date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-09 09:50:00,32.95,32.99,32.13,32.33,1274900.0,32.95,32.99,32.13,32.33,1274900.0
2014-10-09 10:00:00,32.35,32.99,30.61,31.11,1776500.0,32.35,32.99,30.61,31.11,1776500.0
2014-10-09 10:10:00,31.14,31.5,30.15,31.16,765100.0,31.14,31.5,30.15,31.16,765100.0
2014-10-09 10:20:00,31.19,31.19,30.28,30.7,318900.0,31.19,31.19,30.28,30.7,318900.0
2014-10-09 10:30:00,30.72,30.9,30.29,30.68,169100.0,30.72,30.9,30.29,30.68,169100.0
2014-10-09 10:40:00,30.67,30.72,30.1,30.18,293300.0,30.67,30.72,30.1,30.18,293300.0
2014-10-09 10:50:00,30.16,30.43,30.0,30.4,297600.0,30.16,30.43,30.0,30.4,297600.0
2014-10-09 11:00:00,30.39,30.45,30.16,30.38,67000.0,30.39,30.45,30.16,30.38,67000.0
2014-10-09 11:10:00,30.38,30.58,30.15,30.29,121000.0,30.38,30.58,30.15,30.29,121000.0
2014-10-09 11:20:00,30.28,30.31,30.07,30.16,76000.0,30.28,30.31,30.07,30.16,76000.0
2014-10-09 11:30:00,30.16,30.3,30.05,30.1,125800.0,30.16,30.3,30.05,30.1,125800.0
2014-10-09 11:40:00,30.1,30.15,29.11,29.53,609400.0,30.1,30.15,29.11,29.53,609400.0
2014-10-09 11:50:00,29.53,30.15,29.5,30.06,141500.0,29.53,30.15,29.5,30.06,141500.0
2014-10-09 12:00:00,30.02,30.15,29.92,30.01,113500.0,30.02,30.15,29.92,30.01,113500.0
2014-10-09 12:10:00,30.01,30.1,29.83,30.02,88300.0,30.01,30.1,29.83,30.02,88300.0
2014-10-09 12:20:00,30.06,30.11,30.0,30.0,54300.0,30.06,30.11,30.0,30.0,54300.0
2014-10-09 12:30:00,30.0,30.06,30.0,30.03,21900.0,30.0,30.06,30.0,30.03,21900.0
2014-10-09 12:40:00,30.04,30.25,29.56,29.56,102000.0,30.04,30.25,29.56,29.56,102000.0
2014-10-09 12:50:00,29.56,29.7,29.07,29.4,125400.0,29.56,29.7,29.07,29.4,125400.0
2014-10-09 13:00:00,29.44,29.5,29.2,29.47,46700.0,29.44,29.5,29.2,29.47,46700.0
2014-10-09 13:10:00,29.44,30.5,29.44,30.0,80800.0,29.44,30.5,29.44,30.0,80800.0
2014-10-09 13:20:00,30.0,30.31,29.95,30.01,59100.0,30.0,30.31,29.95,30.01,59100.0
2014-10-09 13:30:00,30.01,30.44,30.0,30.09,75000.0,30.01,30.44,30.0,30.09,75000.0
2014-10-09 13:40:00,30.1,30.34,30.05,30.1,28800.0,30.1,30.34,30.05,30.1,28800.0
2014-10-09 13:50:00,30.12,30.14,30.0,30.1,38400.0,30.12,30.14,30.0,30.1,38400.0
2014-10-09 14:00:00,30.08,30.12,30.0,30.04,28400.0,30.08,30.12,30.0,30.04,28400.0
2014-10-09 14:10:00,30.07,30.13,30.0,30.11,49700.0,30.07,30.13,30.0,30.11,49700.0
2014-10-09 14:20:00,30.13,30.2,30.03,30.04,12100.0,30.13,30.2,30.03,30.04,12100.0
2014-10-09 14:30:00,30.08,30.18,30.0,30.15,47300.0,30.08,30.18,30.0,30.15,47300.0
2014-10-09 14:40:00,30.12,30.15,30.08,30.1,15100.0,30.12,30.15,30.08,30.1,15100.0
2014-10-09 14:50:00,30.1,30.11,30.0,30.0,54500.0,30.1,30.11,30.0,30.0,54500.0
2014-10-09 15:00:00,30.01,30.12,30.0,30.01,44200.0,30.01,30.12,30.0,30.01,44200.0
2014-10-09 15:10:00,30.0,30.88,30.0,30.82,133600.0,30.0,30.88,30.0,30.82,133600.0
2014-10-09 15:20:00,30.8,31.05,30.52,31.0,136300.0,30.8,31.05,30.52,31.0,136300.0
2014-10-09 15:30:00,31.0,31.05,30.3,30.68,115000.0,31.0,31.05,30.3,30.68,115000.0
2014-10-09 15:40:00,30.71,30.72,30.36,30.46,80700.0,30.71,30.72,30.36,30.46,80700.0
2014-10-09 15:50:00,30.46,30.47,30.1,30.1,344000.0,30.46,30.47,30.1,30.1,344000.0
2014-10-10 09:30:00,30.0,30.25,29.65,29.75,133100.0,30.0,30.25,29.65,29.75,133100.0
2014-10-10 09:40:00,29.75,30.2,29.65,30.2,82300.0,29.75,30.2,29.65,30.2,82300.0
2014-10-10 09:50:00,30.15,30.2,29.94,30.13,49100.0,30.15,30.2,29.94,30.13,49100.0
2014-10-10 10:00:00,30.14,30.19,30.05,30.09,20400.0,30.14,30.19,30.05,30.09,20400.0
2014-10-10 10:10:00,30.08,30.08,29.72,29.85,28300.0,30.08,30.08,29.72,29.85,28300.0
2014-10-10 10:20:00,29.93,30.1,29.83,29.88,50500.0,29.93,30.1,29.83,29.88,50500.0
2014-10-10 10:30:00,29.85,29.94,29.54,29.7,30500.0,29.85,29.94,29.54,29.7,30500.0
2014-10-10 10:40:00,29.62,29.7,29.45,29.45,15100.0,29.62,29.7,29.45,29.45,15100.0
2014-10-10 10:50:00,29.5,29.68,29.5,29.65,50000.0,29.5,29.68,29.5,29.65,50000.0
2014-10-10 11:00:00,29.67,29.67,29.37,29.5,23100.0,29.67,29.67,29.37,29.5,23100.0
2014-10-10 11:10:00,29.5,29.5,29.36,29.41,46100.0,29.5,29.5,29.36,29.41,46100.0
2014-10-10 11:20:00,29.41,29.55,29.4,29.5,29600.0,29.41,29.55,29.4,29.5,29600.0
2014-10-10 11:30:00,29.49,29.51,29.19,29.3,65300.0,29.49,29.51,29.19,29.3,65300.0
2014-10-10 11:40:00,29.25,29.25,28.19,28.25,32400.0,29.25,29.25,28.19,28.25,32400.0
2014-10-10 11:50:00,28.17,28.43,28.0,28.33,30000.0,28.17,28.43,28.0,28.33,30000.0
2014-10-10 12:00:00,28.28,28.64,28.24,28.5,51600.0,28.28,28.64,28.24,28.5,51600.0
2014-10-10 12:10:00,28.49,29.0,28.25,28.72,61600.0,28.49,29.0,28.25,28.72,61600.0
2014-10-10 12:20:00,28.6,28.7,28.25,28.3,4400.0,28.6,28.7,28.25,28.3,4400.0
2014-10-10 12:30:00,28.32,29.0,28.25,29.0,20900.0,28.32,29.0,28.25,29.0,20900.0
2014-10-10 12:40:00,28.96,29.02,28.65,28.96,34400.0,28.96,29.02,28.65,28.96,34400.0
2014-10-10 12:50:00,28.95,29.0,28.7,28.7,25200.0,28.95,29.0,28.7,28.7,25200.0
2014-10-10 13:00:00,28.7,29.18,28.65,29.06,22400.0,28.7,29.18,28.65,29.06,22400.0
2014-10-10 13:10:00,29.18,29.38,28.88,29.08,117900.0,29.18,29.38,28.88,29.08,117900.0
2014-10-10 13:20:00,29.03,29.68,28.96,29.09,32400.0,29.03,29.68,28.96,29.09,32400.0
2014-10-10 13:30:00,29.33,29.36,29.11,29.14,17000.0,29.33,29.36,29.11,29.14,17000.0
2014-10-10 13:40:00,29.14,29.22,28.93,29.07,32600.0,29.14,29.22,28.93,29.07,32600.0
2014-10-10 13:50:00,29.07,29.27,29.0,29.01,20900.0,29.07,29.27,29.0,29.01,20900.0
2014-10-10 14:00:00,29.01,29.19,29.0,29.15,49000.0,29.01,29.19,29.0,29.15,49000.0
2014-10-10 14:10:00,29.12,29.24,29.07,29.12,25100.0,29.12,29.24,29.07,29.12,25100.0
2014-10-10 14:20:00,29.19,29.28,29.05,29.14,33200.0,29.19,29.28,29.05,29.14,33200.0
2014-10-10 14:30:00,29.15,29.44,29.14,29.22,29400.0,29.15,29.44,29.14,29.22,29400.0
2014-10-10 14:40:00,29.22,29.39,29.22,29.22,20900.0,29.22,29.39,29.22,29.22,20900.0
2014-10-10 14:50:00,29.22,29.41,29.22,29.22,28300.0,29.22,29.41,29.22,29.22,28300.0
2014-10-10 15:00:00,29.22,29.25,29.18,29.18,15600.0,29.22,29.25,29.18,29.18,15600.0
2014-10-10 15:10:00,29.18,29.25,28.99,29.01,20000.0,29.18,29.25,28.99,29.01,20000.0
2014-10-10 15:20:00,29.01,29.2,29.01,29.14,23500.0,29.01,29.2,29.01,29.14,23500.0
2014-10-10 15:30:00,29.12,29.5,29.05,29.27,28700.0,29.12,29.5,29.05,29.27,28700.0
2014-10-10 15:40:00,29.26,30.1,29.25,29.66,50800.0,29.26,30.1,29.25,29.66,50800.0
2014-10-10 15:50:00,30.0,30.05,29.01,29.06,96700.0,30.0,30.05,29.01,29.06,96700.0
2014-10-13 09:30:00,29.1,29.23,28.8,28.9,13800.0,29.1,29.23,28.8,28.9,13800.0
2014-10-13 09:40:00,28.99,29.07,28.8,28.8,12600.0,28.99,29.07,28.8,28.8,12600.0
2014-10-13 09:50:00,28.84,28.9,28.8,28.88,3300.0,28.84,28.9,28.8,28.88,3300.0
2014-10-13 10:00:00,28.81,28.97,28.7,28.9,9200.0,28.81,28.97,28.7,28.9,9200.0
2014-10-13 10:10:00,28.8,28.9,28.7,28.8,6300.0,28.8,28.9,28.7,28.8,6300.0
2014-10-13 10:20:00,28.8,28.85,28.8,28.8,4500.0,28.8,28.85,28.8,28.8,4500.0
2014-10-13 10:30:00,28.8,28.92,28.48,28.59,16500.0,28.8,28.92,28.48,28.59,16500.0
2014-10-13 10:40:00,28.57,28.6,28.09,28.34,15400.0,28.57,28.6,28.09,28.34,15400.0
2014-10-13 10:50:00,28.34,28.34,27.94,28.0,10500.0,28.34,28.34,27.94,28.0,10500.0
2014-10-13 11:00:00,27.88,27.88,27.41,27.72,15200.0,27.88,27.88,27.41,27.72,15200.0
2014-10-13 11:10:00,27.82,27.85,27.42,27.79,26600.0,27.82,27.85,27.42,27.79,26600.0
2014-10-13 11:20:00,27.8,27.94,27.63,27.75,3700.0,27.8,27.94,27.63,27.75,3700.0
2014-10-13 11:30:00,27.8,27.82,27.75,27.75,5400.0,27.8,27.82,27.75,27.75,5400.0
2014-10-13 11:40:00,27.75,27.8,27.56,27.77,10700.0,27.75,27.8,27.56,27.77,10700.0
2014-10-13 11:50:00,27.73,27.75,27.73,27.75,1400.0,27.73,27.75,27.73,27.75,1400.0
2014-10-13 12:00:00,27.75,27.75,27.7,27.75,5900.0,27.75,27.75,27.7,27.75,5900.0
2014-10-13 12:10:00,27.76,27.76,27.76,27.76,500.0,27.76,27.76,27.76,27.76,500.0
2014-10-13 12:20:00,27.75,27.8,27.75,27.8,2000.0,27.75,27.8,27.75,27.8,2000.0
2014-10-13 12:30:00,27.77,27.77,27.77,27.77,100.0,27.77,27.77,27.77,27.77,100.0
2014-10-13 12:40:00,27.76,27.79,27.75,27.75,6400.0,27.76,27.79,27.75,27.75,6400.0
2014-10-13 12:50:00,27.75,27.77,27.75,27.76,900.0,27.75,27.77,27.75,27.76,900.0
2014-10-13 13:00:00,27.75,27.79,27.56,27.57,4400.0,27.75,27.79,27.56,27.57,4400.0
2014-10-13 13:10:00,27.75,27.8,27.55,27.77,12300.0,27.75,27.8,27.55,27.77,12300.0
2014-10-13 13:20:00,27.77,28.2,27.77,28.1,43100.0,27.77,28.2,27.77,28.1,43100.0
2014-10-13 13:30:00,28.0,28.0,28.0,28.0,5000.0,28.0,28.0,28.0,28.0,5000.0
2014-10-13 13:40:00,28.09,28.13,28.0,28.06,8100.0,28.09,28.13,28.0,28.06,8100.0
2014-10-13 13:50:00,28.1,28.15,28.05,28.1,1500.0,28.1,28.15,28.05,28.1,1500.0
2014-10-13 14:00:00,28.1,28.14,28.02,28.1,6700.0,28.1,28.14,28.02,28.1,6700.0
2014-10-13 14:10:00,28.03,28.03,28.03,28.03,100.0,28.03,28.03,28.03,28.03,100.0
2014-10-13 14:20:00,28.1,28.15,28.03,28.11,1300.0,28.1,28.15,28.03,28.11,1300.0
2014-10-13 14:30:00,28.0,28.0,28.0,28.0,200.0,28.0,28.0,28.0,28.0,200.0
2014-10-13 14:40:00,27.87,28.02,27.84,27.9,3700.0,27.87,28.02,27.84,27.9,3700.0
2014-10-13 14:50:00,27.97,27.97,27.93,27.93,2200.0,27.97,27.97,27.93,27.93,2200.0
2014-10-13 15:00:00,27.85,28.0,27.7,28.0,9500.0,27.85,28.0,27.7,28.0,9500.0
2014-10-13 15:10:00,27.93,28.0,27.75,27.77,1600.0,27.93,28.0,27.75,27.77,1600.0
2014-10-13 15:20:00,27.75,27.85,27.7,27.78,19600.0,27.75,27.85,27.7,27.78,19600.0
2014-10-13 15:30:00,27.75,27.75,27.54,27.54,4500.0,27.75,27.75,27.54,27.54,4500.0
2014-10-13 15:40:00,27.5,27.66,26.84,26.84,23500.0,27.5,27.66,26.84,26.84,23500.0
2014-10-13 15:50:00,27.03,27.33,25.79,27.25,80600.0,27.03,27.33,25.79,27.25,80600.0
2014-10-14 09:30:00,27.26,27.49,26.95,27.49,8400.0,27.26,27.49,26.95,27.49,8400.0
2014-10-14 09:40:00,27.52,27.55,27.34,27.34,800.0,27.52,27.55,27.34,27.34,800.0
2014-10-14 09:50:00,27.45,27.52,27.31,27.5,4600.0,27.45,27.52,27.31,27.5,4600.0
2014-10-14 10:00:00,27.45,27.62,27.37,27.6,2800.0,27.45,27.62,27.37,27.6,2800.0
2014-10-14 10:10:00,27.5,27.78,27.5,27.78,1300.0,27.5,27.78,27.5,27.78,1300.0
2014-10-14 10:20:00,27.73,27.73,27.6,27.6,6000.0,27.73,27.73,27.6,27.6,6000.0
2014-10-14 10:30:00,27.6,27.6,27.6,27.6,900.0,27.6,27.6,27.6,27.6,900.0
2014-10-14 10:40:00,27.62,27.63,27.6,27.61,9100.0,27.62,27.63,27.6,27.61,9100.0
2014-10-14 10:50:00,27.57,27.57,27.57,27.57,600.0,27.57,27.57,27.57,27.57,600.0
2014-10-14 11:00:00,27.6,27.62,27.57,27.62,3300.0,27.6,27.62,27.57,27.62,3300.0
2014-10-14 11:10:00,27.55,27.55,27.55,27.55,500.0,27.55,27.55,27.55,27.55,500.0
2014-10-14 11:20:00,27.55,27.57,27.55,27.57,1700.0,27.55,27.57,27.55,27.57,1700.0
2014-10-14 11:30:00,27.6,27.72,27.57,27.61,5200.0,27.6,27.72,27.57,27.61,5200.0
2014-10-14 11:40:00,27.6,27.6,27.58,27.58,6900.0,27.6,27.6,27.58,27.58,6900.0
2014-10-14 11:50:00,27.55,27.64,27.55,27.63,2400.0,27.55,27.64,27.55,27.63,2400.0
2014-10-14 12:00:00,27.63,27.63,27.55,27.62,7600.0,27.63,27.63,27.55,27.62,7600.0
2014-10-14 12:10:00,27.6,27.88,27.6,27.71,14000.0,27.6,27.88,27.6,27.71,14000.0
2014-10-14 12:20:00,27.73,27.77,27.66,27.76,22300.0,27.73,27.77,27.66,27.76,22300.0
2014-10-14 12:30:00,27.88,28.08,27.75,28.0,7600.0,27.88,28.08,27.75,28.0,7600.0
2014-10-14 12:40:00,28.03,28.12,28.0,28.08,9100.0,28.03,28.12,28.0,28.08,9100.0
2014-10-14 12:50:00,28.09,28.28,28.09,28.28,14200.0,28.09,28.28,28.09,28.28,14200.0
2014-10-14 13:00:00,28.26,28.48,28.23,28.48,7200.0,28.26,28.48,28.23,28.48,7200.0
2014-10-14 13:10:00,28.49,28.7,28.49,28.65,4300.0,28.49,28.7,28.49,28.65,4300.0
2014-10-14 13:20:00,28.65,28.65,28.36,28.36,1000.0,28.65,28.65,28.36,28.36,1000.0
2014-10-14 13:30:00,28.5,28.56,28.45,28.55,2700.0,28.5,28.56,28.45,28.55,2700.0
2014-10-14 13:40:00,28.55,28.65,28.52,28.59,2100.0,28.55,28.65,28.52,28.59,2100.0
2014-10-14 13:50:00,28.61,28.95,28.61,28.95,4900.0,28.61,28.95,28.61,28.95,4900.0
2014-10-14 14:00:00,28.87,28.87,28.77,28.85,400.0,28.87,28.87,28.77,28.85,400.0
2014-10-14 14:10:00,28.93,28.93,28.8,28.84,1700.0,28.93,28.93,28.8,28.84,1700.0
2014-10-14 14:20:00,28.88,29.18,28.84,28.92,9800.0,28.88,29.18,28.84,28.92,9800.0
2014-10-14 14:30:00,28.85,28.94,28.76,28.76,1100.0,28.85,28.94,28.76,28.76,1100.0
2014-10-14 14:40:00,28.71,28.95,28.71,28.73,6700.0,28.71,28.95,28.71,28.73,6700.0
2014-10-14 14:50:00,28.81,28.92,28.71,28.73,5900.0,28.81,28.92,28.71,28.73,5900.0
2014-10-14 15:00:00,28.86,28.88,28.69,28.77,4000.0,28.86,28.88,28.69,28.77,4000.0
2014-10-14 15:10:00,28.81,28.99,28.72,28.8,16100.0,28.81,28.99,28.72,28.8,16100.0
2014-10-14 15:20:00,28.77,28.83,28.76,28.81,5200.0,28.77,28.83,28.76,28.81,5200.0
2014-10-14 15:30:00,28.83,29.0,28.82,29.0,3300.0,28.83,29.0,28.82,29.0,3300.0
2014-10-14 15:40:00,28.99,29.0,28.87,29.0,3500.0,28.99,29.0,28.87,29.0,3500.0
2014-10-14 15:50:00,29.0,29.85,28.9,29.85,6300.0,29.0,29.85,28.9,29.85,6300.0
2014-10-15 09:30:00,29.41,29.6,29.12,29.45,7900.0,29.41,29.6,29.12,29.45,7900.0
2014-10-15 09:40:00,29.48,29.48,27.91,28.45,26100.0,29.48,29.48,27.91,28.45,26100.0
2014-10-15 09:50:00,28.64,28.79,28.52,28.6,800.0,28.64,28.79,28.52,28.6,800.0
2014-10-15 10:00:00,28.78,29.03,28.78,29.03,1200.0,28.78,29.03,28.78,29.03,1200.0
2014-10-15 10:10:00,28.81,29.27,28.7,29.27,4400.0,28.81,29.27,28.7,29.27,4400.0
2014-10-15 10:20:00,29.11,29.33,29.11,29.32,6200.0,29.11,29.33,29.11,29.32,6200.0
2014-10-15 10:30:00,29.31,29.44,29.09,29.28,4700.0,29.31,29.44,29.09,29.28,4700.0
2014-10-15 10:40:00,29.24,29.3,29.14,29.14,4000.0,29.24,29.3,29.14,29.14,4000.0
2014-10-15 10:50:00,29.14,29.14,29.14,29.14,0.0,29.14,29.14,29.14,29.14,0.0
2014-10-15 11:00:00,29.08,29.09,28.99,29.04,2400.0,29.08,29.09,28.99,29.04,2400.0
2014-10-15 11:10:00,28.97,29.06,28.89,29.0,1100.0,28.97,29.06,28.89,29.0,1100.0
2014-10-15 11:20:00,29.0,29.0,28.81,28.81,1200.0,29.0,29.0,28.81,28.81,1200.0
2014-10-15 11:30:00,28.79,28.98,28.75,28.9,10800.0,28.79,28.98,28.75,28.9,10800.0
2014-10-15 11:40:00,28.9,29.05,28.9,29.05,6200.0,28.9,29.05,28.9,29.05,6200.0
2014-10-15 11:50:00,29.06,29.06,29.05,29.05,500.0,29.06,29.06,29.05,29.05,500.0
2014-10-15 12:00:00,28.96,28.96,28.82,28.85,1200.0,28.96,28.96,28.82,28.85,1200.0
2014-10-15 12:10:00,28.83,28.83,28.73,28.73,1700.0,28.83,28.83,28.73,28.73,1700.0
2014-10-15 12:20:00,28.79,28.8,28.35,28.35,6100.0,28.79,28.8,28.35,28.35,6100.0
2014-10-15 12:30:00,28.1,28.44,28.1,28.4,5300.0,28.1,28.44,28.1,28.4,5300.0
2014-10-15 12:40:00,28.44,28.51,28.36,28.42,3500.0,28.44,28.51,28.36,28.42,3500.0
2014-10-15 12:50:00,28.46,28.46,28.37,28.38,2400.0,28.46,28.46,28.37,28.38,2400.0
2014-10-15 13:00:00,28.38,28.38,28.28,28.28,300.0,28.38,28.38,28.28,28.28,300.0
2014-10-15 13:10:00,28.26,28.26,27.68,27.68,2500.0,28.26,28.26,27.68,27.68,2500.0
2014-10-15 13:20:00,27.73,27.78,27.48,27.48,11200.0,27.73,27.78,27.48,27.48,11200.0
2014-10-15 13:30:00,27.33,27.48,27.12,27.15,4600.0,27.33,27.48,27.12,27.15,4600.0
2014-10-15 13:40:00,27.3,27.54,27.21,27.53,1700.0,27.3,27.54,27.21,27.53,1700.0
2014-10-15 13:50:00,27.52,28.17,27.52,27.82,4500.0,27.52,28.17,27.52,27.82,4500.0
2014-10-15 14:00:00,27.82,27.82,27.81,27.81,200.0,27.82,27.82,27.81,27.81,200.0
2014-10-15 14:10:00,27.9,28.1,27.81,27.84,1600.0,27.9,28.1,27.81,27.84,1600.0
2014-10-15 14:20:00,27.81,28.1,27.8,28.05,14100.0,27.81,28.1,27.8,28.05,14100.0
2014-10-15 14:30:00,27.99,28.18,27.89,28.1,25500.0,27.99,28.18,27.89,28.1,25500.0
2014-10-15 14:40:00,28.1,28.29,27.8,27.91,21900.0,28.1,28.29,27.8,27.91,21900.0
2014-10-15 14:50:00,27.89,28.03,27.85,27.85,1800.0,27.89,28.03,27.85,27.85,1800.0
2014-10-15 15:00:00,27.84,28.01,27.7,27.79,22300.0,27.84,28.01,27.7,27.79,22300.0
2014-10-15 15:10:00,27.9,27.9,27.42,27.42,7900.0,27.9,27.9,27.42,27.42,7900.0
2014-10-15 15:20:00,27.42,27.56,27.42,27.5,4400.0,27.42,27.56,27.42,27.5,4400.0
2014-10-15 15:30:00,27.5,27.57,27.5,27.51,4900.0,27.5,27.57,27.5,27.51,4900.0
2014-10-15 15:40:00,27.51,27.68,27.5,27.52,7000.0,27.51,27.68,27.5,27.52,7000.0
2014-10-15 15:50:00,27.52,27.58,27.5,27.5,17300.0,27.52,27.58,27.5,27.5,17300.0
2014-10-16 09:30:00,26.96,27.15,26.81,26.96,4100.0,26.96,27.15,26.81,26.96,4100.0
2014-10-16 09:40:00,27.1,27.1,26.56,26.77,5900.0,27.1,27.1,26.56,26.77,5900.0
2014-10-16 09:50:00,26.8,27.14,26.72,26.95,9000.0,26.8,27.14,26.72,26.95,9000.0
2014-10-16 10:00:00,27.1,27.14,26.95,27.0,7300.0,27.1,27.14,26.95,27.0,7300.0
2014-10-16 10:10:00,26.96,27.05,26.77,26.81,4500.0,26.96,27.05,26.77,26.81,4500.0
2014-10-16 10:20:00,26.84,26.93,26.82,26.84,1900.0,26.84,26.93,26.82,26.84,1900.0
2014-10-16 10:30:00,26.87,26.95,26.84,26.93,2200.0,26.87,26.95,26.84,26.93,2200.0
2014-10-16 10:40:00,26.96,26.97,26.96,26.97,400.0,26.96,26.97,26.96,26.97,400.0
2014-10-16 10:50:00,27.04,27.47,26.96,27.47,14400.0,27.04,27.47,26.96,27.47,14400.0
2014-10-16 11:00:00,27.47,27.65,27.15,27.65,3200.0,27.47,27.65,27.15,27.65,3200.0
2014-10-16 11:10:00,27.65,27.69,27.25,27.66,3200.0,27.65,27.69,27.25,27.66,3200.0
2014-10-16 11:20:00,27.66,27.76,27.52,27.76,17300.0,27.66,27.76,27.52,27.76,17300.0
2014-10-16 11:30:00,27.76,27.89,27.68,27.76,57200.0,27.76,27.89,27.68,27.76,57200.0
2014-10-16 11:40:00,27.91,27.91,27.64,27.81,1000.0,27.91,27.91,27.64,27.81,1000.0
2014-10-16 11:50:00,27.75,28.18,27.75,28.17,13400.0,27.75,28.18,27.75,28.17,13400.0
2014-10-16 12:00:00,28.02,28.17,28.02,28.17,1100.0,28.02,28.17,28.02,28.17,1100.0
2014-10-16 12:10:00,28.02,28.16,28.02,28.16,400.0,28.02,28.16,28.02,28.16,400.0
2014-10-16 12:20:00,28.18,28.18,28.16,28.16,500.0,28.18,28.18,28.16,28.16,500.0
2014-10-16 12:30:00,28.31,28.33,28.18,28.18,1500.0,28.31,28.33,28.18,28.18,1500.0
2014-10-16 12:40:00,28.25,28.91,28.24,28.91,5900.0,28.25,28.91,28.24,28.91,5900.0
2014-10-16 12:50:00,28.99,29.02,28.96,28.98,1900.0,28.99,29.02,28.96,28.98,1900.0
2014-10-16 13:00:00,29.02,29.75,29.02,29.73,11100.0,29.02,29.75,29.02,29.73,11100.0
2014-10-16 13:10:00,29.74,29.93,29.39,29.75,6900.0,29.74,29.93,29.39,29.75,6900.0
2014-10-16 13:20:00,29.81,29.81,28.75,29.49,10900.0,29.81,29.81,28.75,29.49,10900.0
2014-10-16 13:30:00,29.35,29.63,29.35,29.6,3400.0,29.35,29.63,29.35,29.6,3400.0
2014-10-16 13:40:00,29.6,29.66,29.43,29.58,6500.0,29.6,29.66,29.43,29.58,6500.0
2014-10-16 13:50:00,29.59,29.6,29.05,29.2,10400.0,29.59,29.6,29.05,29.2,10400.0
2014-10-16 14:00:00,29.18,29.18,28.67,29.02,2100.0,29.18,29.18,28.67,29.02,2100.0
2014-10-16 14:10:00,29.01,29.15,29.0,29.15,600.0,29.01,29.15,29.0,29.15,600.0
2014-10-16 14:20:00,29.13,29.6,29.12,29.48,12000.0,29.13,29.6,29.12,29.48,12000.0
2014-10-16 14:30:00,29.6,29.74,29.54,29.65,6400.0,29.6,29.74,29.54,29.65,6400.0
2014-10-16 14:40:00,29.59,29.59,29.43,29.5,2600.0,29.59,29.59,29.43,29.5,2600.0
2014-10-16 14:50:00,29.6,29.74,29.5,29.6,1300.0,29.6,29.74,29.5,29.6,1300.0
2014-10-16 15:00:00,29.91,29.92,29.77,29.9,2300.0,29.91,29.92,29.77,29.9,2300.0
2014-10-16 15:10:00,29.85,29.85,29.62,29.64,4300.0,29.85,29.85,29.62,29.64,4300.0
2014-10-16 15:20:00,29.75,29.85,29.74,29.8,10400.0,29.75,29.85,29.74,29.8,10400.0
2014-10-16 15:30:00,29.8,29.9,29.8,29.9,6300.0,29.8,29.9,29.8,29.9,6300.0
2014-10-16 15:40:00,29.83,30.54,29.83,30.54,27300.0,29.83,30.54,29.83,30.54,27300.0
2014-10-16 15:50:00,30.69,30.72,29.98,30.15,28100.0,30.69,30.72,29.98,30.15,28100.0
2014-10-17 09:30:00,31.0,31.23,30.51,30.51,2800.0,31.0,31.23,30.51,30.51,2800.0
2014-10-17 09:40:00,30.35,30.72,30.17,30.59,6200.0,30.35,30.72,30.17,30.59,6200.0
2014-10-17 09:50:00,30.47,30.85,30.45,30.85,2300.0,30.47,30.85,30.45,30.85,2300.0
2014-10-17 10:00:00,30.67,30.93,30.65,30.77,2900.0,30.67,30.93,30.65,30.77,2900.0
2014-10-17 10:10:00,30.68,30.88,30.67,30.88,1700.0,30.68,30.88,30.67,30.88,1700.0
2014-10-17 10:20:00,30.67,30.91,30.67,30.91,400.0,30.67,30.91,30.67,30.91,400.0
2014-10-17 10:30:00,30.83,30.9,30.83,30.9,1000.0,30.83,30.9,30.83,30.9,1000.0
2014-10-17 10:40:00,30.89,30.91,30.75,30.77,1600.0,30.89,30.91,30.75,30.77,1600.0
2014-10-17 10:50:00,30.89,30.89,30.89,30.89,400.0,30.89,30.89,30.89,30.89,400.0
2014-10-17 11:00:00,30.87,30.87,30.43,30.43,4400.0,30.87,30.87,30.43,30.43,4400.0
2014-10-17 11:10:00,30.42,30.5,30.42,30.49,3000.0,30.42,30.5,30.42,30.49,3000.0
2014-10-17 11:20:00,30.5,30.66,30.49,30.57,2500.0,30.5,30.66,30.49,30.57,2500.0
2014-10-17 11:30:00,30.8,30.8,30.58,30.8,1700.0,30.8,30.8,30.58,30.8,1700.0
2014-10-17 11:40:00,30.8,30.8,30.53,30.53,2500.0,30.8,30.8,30.53,30.53,2500.0
2014-10-17 11:50:00,30.8,31.0,30.54,30.85,6400.0,30.8,31.0,30.54,30.85,6400.0
2014-10-17 12:00:00,31.0,31.0,30.85,31.0,900.0,31.0,31.0,30.85,31.0,900.0
2014-10-17 12:10:00,31.0,31.0,30.8,30.8,1100.0,31.0,31.0,30.8,30.8,1100.0
2014-10-17 12:20:00,30.75,30.8,30.5,30.62,3100.0,30.75,30.8,30.5,30.62,3100.0
2014-10-17 12:30:00,30.6,30.67,30.6,30.65,900.0,30.6,30.67,30.6,30.65,900.0
2014-10-17 12:40:00,30.66,30.66,30.56,30.66,1700.0,30.66,30.66,30.56,30.66,1700.0
2014-10-17 12:50:00,30.65,30.65,30.35,30.49,2600.0,30.65,30.65,30.35,30.49,2600.0
2014-10-17 13:00:00,30.48,30.48,30.17,30.19,4800.0,30.48,30.48,30.17,30.19,4800.0
2014-10-17 13:10:00,30.31,30.37,30.31,30.37,400.0,30.31,30.37,30.31,30.37,400.0
2014-10-17 13:20:00,30.35,30.35,30.21,30.21,1300.0,30.35,30.35,30.21,30.21,1300.0
2014-10-17 13:30:00,30.01,30.33,30.01,30.08,1300.0,30.01,30.33,30.01,30.08,1300.0
2014-10-17 13:40:00,30.33,30.35,30.33,30.35,200.0,30.33,30.35,30.33,30.35,200.0
2014-10-17 13:50:00,30.08,30.35,30.08,30.24,1800.0,30.08,30.35,30.08,30.24,1800.0
2014-10-17 14:00:00,30.15,30.3,30.1,30.3,7800.0,30.15,30.3,30.1,30.3,7800.0
2014-10-17 14:10:00,30.28,30.39,30.27,30.39,900.0,30.28,30.39,30.27,30.39,900.0
2014-10-17 14:20:00,30.31,30.39,30.31,30.39,300.0,30.31,30.39,30.31,30.39,300.0
2014-10-17 14:30:00,30.39,30.39,30.14,30.14,200.0,30.39,30.39,30.14,30.14,200.0
2014-10-17 14:40:00,30.32,30.35,30.14,30.35,2800.0,30.32,30.35,30.14,30.35,2800.0
2014-10-17 14:50:00,30.32,30.32,30.18,30.23,2300.0,30.32,30.32,30.18,30.23,2300.0
2014-10-17 15:00:00,30.36,30.37,30.24,30.35,800.0,30.36,30.37,30.24,30.35,800.0
2014-10-17 15:10:00,30.35,30.55,30.28,30.3,3800.0,30.35,30.55,30.28,30.3,3800.0
2014-10-17 15:20:00,30.32,30.52,30.27,30.52,700.0,30.32,30.52,30.27,30.52,700.0
2014-10-17 15:30:00,30.55,30.85,30.48,30.85,6300.0,30.55,30.85,30.48,30.85,6300.0
2014-10-17 15:40:00,30.85,30.85,30.75,30.84,2300.0,30.85,30.85,30.75,30.84,2300.0
2014-10-17 15:50:00,30.78,30.78,30.6,30.77,3400.0,30.78,30.78,30.6,30.77,3400.0
2014-10-20 09:30:00,30.97,31.11,30.82,30.85,2200.0,30.97,31.11,30.82,30.85,2200.0
2014-10-20 09:40:00,30.85,30.86,30.85,30.86,300.0,30.85,30.86,30.85,30.86,300.0
2014-10-20 09:50:00,30.88,30.88,30.7,30.85,1300.0,30.88,30.88,30.7,30.85,1300.0
2014-10-20 10:00:00,30.85,31.01,30.85,31.01,200.0,30.85,31.01,30.85,31.01,200.0
2014-10-20 10:10:00,30.7,30.7,30.31,30.4,1900.0,30.7,30.7,30.31,30.4,1900.0
2014-10-20 10:20:00,30.38,30.47,30.33,30.47,300.0,30.38,30.47,30.33,30.47,300.0
2014-10-20 10:30:00,30.49,30.84,30.49,30.84,4500.0,30.49,30.84,30.49,30.84,4500.0
2014-10-20 10:40:00,30.85,30.9,30.67,30.85,1400.0,30.85,30.9,30.67,30.85,1400.0
2014-10-20 10:50:00,30.85,30.86,30.6,30.6,1300.0,30.85,30.86,30.6,30.6,1300.0
2014-10-20 11:00:00,30.78,30.78,30.65,30.77,1100.0,30.78,30.78,30.65,30.77,1100.0
2014-10-20 11:10:00,30.69,30.77,30.69,30.77,2600.0,30.69,30.77,30.69,30.77,2600.0
2014-10-20 11:20:00,30.65,30.75,30.57,30.7,5400.0,30.65,30.75,30.57,30.7,5400.0
2014-10-20 11:30:00,30.71,30.72,30.55,30.55,1000.0,30.71,30.72,30.55,30.55,1000.0
2014-10-20 11:40:00,30.67,30.72,30.66,30.72,500.0,30.67,30.72,30.66,30.72,500.0
2014-10-20 11:50:00,30.78,30.79,30.77,30.79,300.0,30.78,30.79,30.77,30.79,300.0
2014-10-20 12:00:00,30.66,30.8,30.66,30.8,800.0,30.66,30.8,30.66,30.8,800.0
2014-10-20 12:10:00,30.8,30.8,30.64,30.64,300.0,30.8,30.8,30.64,30.64,300.0
2014-10-20 12:20:00,30.76,30.87,30.67,30.86,2500.0,30.76,30.87,30.67,30.86,2500.0
2014-10-20 12:30:00,30.87,30.87,30.87,30.87,100.0,30.87,30.87,30.87,30.87,100.0
2014-10-20 12:40:00,30.8,30.87,30.77,30.8,600.0,30.8,30.87,30.77,30.8,600.0
2014-10-20 12:50:00,30.86,30.88,30.68,30.86,2100.0,30.86,30.88,30.68,30.86,2100.0
2014-10-20 13:00:00,30.85,30.85,30.67,30.72,500.0,30.85,30.85,30.67,30.72,500.0
2014-10-20 13:10:00,30.84,30.86,30.77,30.85,600.0,30.84,30.86,30.77,30.85,600.0
2014-10-20 13:20:00,30.87,30.87,30.57,30.67,3400.0,30.87,30.87,30.57,30.67,3400.0
2014-10-20 13:30:00,30.72,30.72,30.72,30.72,200.0,30.72,30.72,30.72,30.72,200.0
2014-10-20 13:40:00,30.72,30.8,30.72,30.8,800.0,30.72,30.8,30.72,30.8,800.0
2014-10-20 13:50:00,30.8,30.8,30.57,30.76,900.0,30.8,30.8,30.57,30.76,900.0
2014-10-20 14:00:00,30.79,30.79,30.59,30.79,3600.0,30.79,30.79,30.59,30.79,3600.0
2014-10-20 14:10:00,30.76,30.79,30.76,30.79,600.0,30.76,30.79,30.76,30.79,600.0
2014-10-20 14:20:00,30.69,30.87,30.62,30.87,1800.0,30.69,30.87,30.62,30.87,1800.0
2014-10-20 14:30:00,30.72,30.87,30.72,30.86,3000.0,30.72,30.87,30.72,30.86,3000.0
2014-10-20 14:40:00,30.87,30.87,30.77,30.87,1600.0,30.87,30.87,30.77,30.87,1600.0
2014-10-20 14:50:00,30.9,30.97,30.87,30.9,1600.0,30.9,30.97,30.87,30.9,1600.0
2014-10-20 15:00:00,30.96,30.97,30.96,30.97,300.0,30.96,30.97,30.96,30.97,300.0
2014-10-20 15:10:00,30.97,30.97,30.96,30.97,400.0,30.97,30.97,30.96,30.97,400.0
2014-10-20 15:20:00,30.97,30.97,30.93,30.97,700.0,30.97,30.97,30.93,30.97,700.0
2014-10-20 15:30:00,30.95,31.0,30.94,31.0,2400.0,30.95,31.0,30.94,31.0,2400.0
2014-10-20 15:40:00,30.95,31.06,30.95,31.06,10600.0,30.95,31.06,30.95,31.06,10600.0
2014-10-20 15:50:00,31.06,31.2,30.92,31.05,15300.0,31.06,31.2,30.92,31.05,15300.0
2014-10-21 09:30:00,31.3,31.3,31.0,31.0,2300.0,31.3,31.3,31.0,31.0,2300.0
2014-10-21 09:40:00,30.96,30.99,30.76,30.81,1400.0,30.96,30.99,30.76,30.81,1400.0
2014-10-21 09:50:00,30.69,30.73,30.46,30.46,1400.0,30.69,30.73,30.46,30.46,1400.0
2014-10-21 10:00:00,30.46,30.57,29.61,29.82,19400.0,30.46,30.57,29.61,29.82,19400.0
2014-10-21 10:10:00,30.0,30.14,29.81,30.06,2500.0,30.0,30.14,29.81,30.06,2500.0
2014-10-21 10:20:00,30.1,30.17,30.05,30.07,2500.0,30.1,30.17,30.05,30.07,2500.0
2014-10-21 10:30:00,30.08,30.08,29.9,29.95,9300.0,30.08,30.08,29.9,29.95,9300.0
2014-10-21 10:40:00,29.98,30.15,29.95,30.04,4400.0,29.98,30.15,29.95,30.04,4400.0
2014-10-21 10:50:00,30.16,30.16,30.04,30.11,2500.0,30.16,30.16,30.04,30.11,2500.0
2014-10-21 11:00:00,30.1,30.1,30.05,30.06,1300.0,30.1,30.1,30.05,30.06,1300.0
2014-10-21 11:10:00,30.09,30.1,29.95,29.97,9100.0,30.09,30.1,29.95,29.97,9100.0
2014-10-21 11:20:00,29.95,30.15,29.95,30.15,3600.0,29.95,30.15,29.95,30.15,3600.0
2014-10-21 11:30:00,30.1,30.1,29.95,29.95,2500.0,30.1,30.1,29.95,29.95,2500.0
2014-10-21 11:40:00,29.95,30.1,29.9,29.99,3600.0,29.95,30.1,29.9,29.99,3600.0
2014-10-21 11:50:00,30.01,30.02,29.95,29.95,4100.0,30.01,30.02,29.95,29.95,4100.0
2014-10-21 12:00:00,30.03,30.35,29.92,30.15,11800.0,30.03,30.35,29.92,30.15,11800.0
2014-10-21 12:10:00,30.15,30.15,30.05,30.05,2800.0,30.15,30.15,30.05,30.05,2800.0
2014-10-21 12:20:00,30.0,30.33,30.0,30.12,2700.0,30.0,30.33,30.0,30.12,2700.0
2014-10-21 12:30:00,30.03,30.22,29.87,29.87,1400.0,30.03,30.22,29.87,29.87,1400.0
2014-10-21 12:40:00,30.03,30.03,29.89,30.0,1600.0,30.03,30.03,29.89,30.0,1600.0
2014-10-21 12:50:00,30.05,30.05,29.87,29.99,2200.0,30.05,30.05,29.87,29.99,2200.0
2014-10-21 13:00:00,29.92,30.02,29.92,30.02,1300.0,29.92,30.02,29.92,30.02,1300.0
2014-10-21 13:10:00,29.94,30.26,29.84,30.07,15500.0,29.94,30.26,29.84,30.07,15500.0
2014-10-21 13:20:00,30.0,30.12,29.9,30.12,2500.0,30.0,30.12,29.9,30.12,2500.0
2014-10-21 13:30:00,30.05,30.13,29.95,30.13,400.0,30.05,30.13,29.95,30.13,400.0
2014-10-21 13:40:00,30.02,30.13,30.0,30.0,2300.0,30.02,30.13,30.0,30.0,2300.0
2014-10-21 13:50:00,30.1,30.3,30.1,30.3,8500.0,30.1,30.3,30.1,30.3,8500.0
2014-10-21 14:00:00,30.24,30.29,30.2,30.2,2300.0,30.24,30.29,30.2,30.2,2300.0
2014-10-21 14:10:00,30.21,30.3,30.07,30.07,15500.0,30.21,30.3,30.07,30.07,15500.0
2014-10-21 14:20:00,30.0,30.25,30.0,30.25,6400.0,30.0,30.25,30.0,30.25,6400.0
2014-10-21 14:30:00,30.25,30.3,30.03,30.21,800.0,30.25,30.3,30.03,30.21,800.0
2014-10-21 14:40:00,30.01,30.24,30.01,30.24,400.0,30.01,30.24,30.01,30.24,400.0
2014-10-21 14:50:00,30.24,30.34,30.16,30.21,5400.0,30.24,30.34,30.16,30.21,5400.0
2014-10-21 15:00:00,30.21,30.33,30.21,30.21,600.0,30.21,30.33,30.21,30.21,600.0
2014-10-21 15:10:00,30.32,30.32,30.31,30.31,300.0,30.32,30.32,30.31,30.31,300.0
2014-10-21 15:20:00,30.35,30.35,30.21,30.22,400.0,30.35,30.35,30.21,30.22,400.0
2014-10-21 15:30:00,30.33,30.33,30.11,30.14,1000.0,30.33,30.33,30.11,30.14,1000.0
2014-10-21 15:40:00,30.11,30.27,30.11,30.27,1400.0,30.11,30.27,30.11,30.27,1400.0
2014-10-21 15:50:00,30.17,30.29,30.16,30.2,3700.0,30.17,30.29,30.16,30.2,3700.0
2014-10-22 09:30:00,30.5,30.5,30.35,30.35,1400.0,30.5,30.5,30.35,30.35,1400.0
2014-10-22 09:40:00,30.24,30.43,30.24,30.43,200.0,30.24,30.43,30.24,30.43,200.0
2014-10-22 09:50:00,30.43,30.5,30.1,30.16,2200.0,30.43,30.5,30.1,30.16,2200.0
2014-10-22 10:00:00,30.15,30.19,30.11,30.14,1000.0,30.15,30.19,30.11,30.14,1000.0
2014-10-22 10:10:00,30.1,30.13,30.1,30.13,200.0,30.1,30.13,30.1,30.13,200.0
2014-10-22 10:20:00,30.12,30.12,29.97,29.97,2600.0,30.12,30.12,29.97,29.97,2600.0
2014-10-22 10:30:00,29.98,30.2,29.98,30.2,1600.0,29.98,30.2,29.98,30.2,1600.0
2014-10-22 10:40:00,30.2,30.2,30.1,30.17,1800.0,30.2,30.2,30.1,30.17,1800.0
2014-10-22 10:50:00,30.2,30.2,30.1,30.19,3300.0,30.2,30.2,30.1,30.19,3300.0
2014-10-22 11:00:00,30.2,30.2,30.2,30.2,100.0,30.2,30.2,30.2,30.2,100.0
2014-10-22 11:10:00,30.24,30.57,30.24,30.33,1800.0,30.24,30.57,30.24,30.33,1800.0
2014-10-22 11:20:00,30.38,30.38,30.25,30.25,400.0,30.38,30.38,30.25,30.25,400.0
2014-10-22 11:30:00,30.2,30.22,30.08,30.22,1600.0,30.2,30.22,30.08,30.22,1600.0
2014-10-22 11:40:00,30.09,30.2,30.09,30.2,1100.0,30.09,30.2,30.09,30.2,1100.0
2014-10-22 11:50:00,30.2,30.2,30.15,30.15,2800.0,30.2,30.2,30.15,30.15,2800.0
2014-10-22 12:00:00,30.2,30.25,30.16,30.25,20400.0,30.2,30.25,30.16,30.25,20400.0
2014-10-22 12:10:00,30.34,30.36,30.2,30.2,6900.0,30.34,30.36,30.2,30.2,6900.0
2014-10-22 12:20:00,30.2,30.2,30.2,30.2,300.0,30.2,30.2,30.2,30.2,300.0
2014-10-22 12:30:00,30.25,30.25,30.25,30.25,200.0,30.25,30.25,30.25,30.25,200.0
2014-10-22 12:40:00,30.22,30.22,30.05,30.07,2600.0,30.22,30.22,30.05,30.07,2600.0
2014-10-22 12:50:00,30.15,30.2,30.14,30.2,700.0,30.15,30.2,30.14,30.2,700.0
2014-10-22 13:00:00,30.15,30.15,30.15,30.15,200.0,30.15,30.15,30.15,30.15,200.0
2014-10-22 13:10:00,30.15,30.15,30.15,30.15,200.0,30.15,30.15,30.15,30.15,200.0
2014-10-22 13:20:00,30.24,30.24,30.24,30.24,200.0,30.24,30.24,30.24,30.24,200.0
2014-10-22 13:30:00,30.07,30.11,30.06,30.11,800.0,30.07,30.11,30.06,30.11,800.0
2014-10-22 13:40:00,30.13,30.13,30.05,30.05,1200.0,30.13,30.13,30.05,30.05,1200.0
2014-10-22 13:50:00,30.2,30.2,30.14,30.15,500.0,30.2,30.2,30.14,30.15,500.0
2014-10-22 14:00:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-10-22 14:10:00,30.15,30.19,30.15,30.19,700.0,30.15,30.19,30.15,30.19,700.0
2014-10-22 14:20:00,30.19,30.19,30.19,30.19,0.0,30.19,30.19,30.19,30.19,0.0
2014-10-22 14:30:00,30.05,30.24,30.05,30.2,2500.0,30.05,30.24,30.05,30.2,2500.0
2014-10-22 14:40:00,30.18,30.2,30.08,30.1,5300.0,30.18,30.2,30.08,30.1,5300.0
2014-10-22 14:50:00,30.18,30.18,30.18,30.18,100.0,30.18,30.18,30.18,30.18,100.0
2014-10-22 15:00:00,30.13,30.13,30.13,30.13,100.0,30.13,30.13,30.13,30.13,100.0
2014-10-22 15:10:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-10-22 15:20:00,30.1,30.1,29.98,30.02,4100.0,30.1,30.1,29.98,30.02,4100.0
2014-10-22 15:30:00,30.01,30.18,30.0,30.18,4800.0,30.01,30.18,30.0,30.18,4800.0
2014-10-22 15:40:00,30.17,30.17,30.17,30.17,300.0,30.17,30.17,30.17,30.17,300.0
2014-10-22 15:50:00,30.16,30.16,29.98,29.98,3500.0,30.16,30.16,29.98,29.98,3500.0
2014-10-23 09:30:00,30.0,30.0,30.0,30.0,500.0,30.0,30.0,30.0,30.0,500.0
2014-10-23 09:40:00,30.1,30.35,30.1,30.35,1400.0,30.1,30.35,30.1,30.35,1400.0
2014-10-23 09:50:00,30.44,30.51,30.44,30.5,1300.0,30.44,30.51,30.44,30.5,1300.0
2014-10-23 10:00:00,30.69,30.82,30.69,30.71,600.0,30.69,30.82,30.69,30.71,600.0
2014-10-23 10:10:00,30.75,30.75,30.61,30.61,300.0,30.75,30.75,30.61,30.61,300.0
2014-10-23 10:20:00,30.63,30.63,30.44,30.44,700.0,30.63,30.63,30.44,30.44,700.0
2014-10-23 10:30:00,30.33,30.4,30.33,30.4,300.0,30.33,30.4,30.33,30.4,300.0
2014-10-23 10:40:00,30.53,30.53,30.36,30.36,400.0,30.53,30.53,30.36,30.36,400.0
2014-10-23 10:50:00,30.51,30.51,30.38,30.38,1000.0,30.51,30.51,30.38,30.38,1000.0
2014-10-23 11:00:00,30.51,30.61,30.49,30.61,400.0,30.51,30.61,30.49,30.61,400.0
2014-10-23 11:10:00,30.61,30.62,30.5,30.5,400.0,30.61,30.62,30.5,30.5,400.0
2014-10-23 11:20:00,30.62,30.62,30.62,30.62,700.0,30.62,30.62,30.62,30.62,700.0
2014-10-23 11:30:00,30.62,30.62,30.51,30.62,1200.0,30.62,30.62,30.51,30.62,1200.0
2014-10-23 11:40:00,30.65,30.7,30.64,30.64,900.0,30.65,30.7,30.64,30.64,900.0
2014-10-23 11:50:00,30.64,30.64,30.49,30.5,1200.0,30.64,30.64,30.49,30.5,1200.0
2014-10-23 12:00:00,30.51,30.52,30.51,30.52,700.0,30.51,30.52,30.51,30.52,700.0
2014-10-23 12:10:00,30.53,30.7,30.53,30.69,700.0,30.53,30.7,30.53,30.69,700.0
2014-10-23 12:20:00,30.7,30.75,30.54,30.75,2200.0,30.7,30.75,30.54,30.75,2200.0
2014-10-23 12:30:00,30.7,30.76,30.66,30.76,1600.0,30.7,30.76,30.66,30.76,1600.0
2014-10-23 12:40:00,30.88,31.26,30.76,31.26,9000.0,30.88,31.26,30.76,31.26,9000.0
2014-10-23 12:50:00,31.23,32.29,31.12,32.06,20300.0,31.23,32.29,31.12,32.06,20300.0
2014-10-23 13:00:00,32.2,32.2,31.56,31.59,3500.0,32.2,32.2,31.56,31.59,3500.0
2014-10-23 13:10:00,31.83,32.1,31.8,31.85,2600.0,31.83,32.1,31.8,31.85,2600.0
2014-10-23 13:20:00,31.8,31.8,31.71,31.71,600.0,31.8,31.8,31.71,31.71,600.0
2014-10-23 13:30:00,31.61,31.85,31.61,31.85,1700.0,31.61,31.85,31.61,31.85,1700.0
2014-10-23 13:40:00,31.67,32.05,31.67,31.9,4800.0,31.67,32.05,31.67,31.9,4800.0
2014-10-23 13:50:00,31.7,32.0,31.7,32.0,4300.0,31.7,32.0,31.7,32.0,4300.0
2014-10-23 14:00:00,32.05,32.12,31.85,31.89,12800.0,32.05,32.12,31.85,31.89,12800.0
2014-10-23 14:10:00,31.96,32.0,31.85,31.85,1300.0,31.96,32.0,31.85,31.85,1300.0
2014-10-23 14:20:00,31.85,32.0,31.85,31.91,3500.0,31.85,32.0,31.85,31.91,3500.0
2014-10-23 14:30:00,31.96,32.0,31.81,31.81,7900.0,31.96,32.0,31.81,31.81,7900.0
2014-10-23 14:40:00,31.85,31.85,31.65,31.65,4000.0,31.85,31.85,31.65,31.65,4000.0
2014-10-23 14:50:00,31.7,31.78,31.6,31.78,2500.0,31.7,31.78,31.6,31.78,2500.0
2014-10-23 15:00:00,31.63,31.9,31.62,31.71,2900.0,31.63,31.9,31.62,31.71,2900.0
2014-10-23 15:10:00,31.73,31.74,31.41,31.41,3000.0,31.73,31.74,31.41,31.41,3000.0
2014-10-23 15:20:00,31.41,31.5,31.3,31.39,7500.0,31.41,31.5,31.3,31.39,7500.0
2014-10-23 15:30:00,31.4,31.41,31.3,31.36,2900.0,31.4,31.41,31.3,31.36,2900.0
2014-10-23 15:40:00,31.36,31.73,31.36,31.7,9900.0,31.36,31.73,31.36,31.7,9900.0
2014-10-23 15:50:00,31.73,31.75,31.5,31.6,3500.0,31.73,31.75,31.5,31.6,3500.0
2014-10-24 09:30:00,31.65,31.84,31.56,31.84,1300.0,31.65,31.84,31.56,31.84,1300.0
2014-10-24 09:40:00,31.84,31.84,31.84,31.84,2600.0,31.84,31.84,31.84,31.84,2600.0
2014-10-24 09:50:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2014-10-24 10:00:00,31.57,31.58,31.57,31.58,1700.0,31.57,31.58,31.57,31.58,1700.0
2014-10-24 10:10:00,31.62,31.62,31.6,31.6,200.0,31.62,31.62,31.6,31.6,200.0
2014-10-24 10:20:00,31.74,31.74,31.64,31.64,700.0,31.74,31.74,31.64,31.64,700.0
2014-10-24 10:30:00,31.64,31.74,31.6,31.74,1300.0,31.64,31.74,31.6,31.74,1300.0
2014-10-24 10:40:00,31.66,31.66,31.42,31.56,5000.0,31.66,31.66,31.42,31.56,5000.0
2014-10-24 10:50:00,31.53,31.64,31.5,31.54,13800.0,31.53,31.64,31.5,31.54,13800.0
2014-10-24 11:00:00,31.54,31.78,31.47,31.78,6700.0,31.54,31.78,31.47,31.78,6700.0
2014-10-24 11:10:00,31.78,31.8,31.66,31.78,1800.0,31.78,31.8,31.66,31.78,1800.0
2014-10-24 11:20:00,31.78,31.8,31.54,31.58,1900.0,31.78,31.8,31.54,31.58,1900.0
2014-10-24 11:30:00,31.57,31.6,31.46,31.46,1200.0,31.57,31.6,31.46,31.46,1200.0
2014-10-24 11:40:00,31.65,31.65,31.65,31.65,100.0,31.65,31.65,31.65,31.65,100.0
2014-10-24 11:50:00,31.65,31.65,31.65,31.65,100.0,31.65,31.65,31.65,31.65,100.0
2014-10-24 12:00:00,31.59,31.65,31.59,31.59,1600.0,31.59,31.65,31.59,31.59,1600.0
2014-10-24 12:10:00,31.65,31.8,31.59,31.8,1500.0,31.65,31.8,31.59,31.8,1500.0
2014-10-24 12:20:00,31.66,31.78,31.66,31.67,1700.0,31.66,31.78,31.66,31.67,1700.0
2014-10-24 12:30:00,31.7,31.78,31.66,31.78,700.0,31.7,31.78,31.66,31.78,700.0
2014-10-24 12:40:00,31.78,33.21,31.77,32.9,40300.0,31.78,33.21,31.77,32.9,40300.0
2014-10-24 12:50:00,33.07,33.07,32.48,32.85,17900.0,33.07,33.07,32.48,32.85,17900.0
2014-10-24 13:00:00,32.85,33.42,32.34,33.01,12300.0,32.85,33.42,32.34,33.01,12300.0
2014-10-24 13:10:00,33.0,33.04,32.76,32.76,5000.0,33.0,33.04,32.76,32.76,5000.0
2014-10-24 13:20:00,32.6,32.61,32.53,32.6,3000.0,32.6,32.61,32.53,32.6,3000.0
2014-10-24 13:30:00,32.7,33.0,32.5,32.55,6800.0,32.7,33.0,32.5,32.55,6800.0
2014-10-24 13:40:00,32.61,32.75,32.61,32.65,500.0,32.61,32.75,32.61,32.65,500.0
2014-10-24 13:50:00,32.65,32.76,32.45,32.5,1900.0,32.65,32.76,32.45,32.5,1900.0
2014-10-24 14:00:00,32.5,32.55,32.49,32.55,1200.0,32.5,32.55,32.49,32.55,1200.0
2014-10-24 14:10:00,32.49,32.59,32.01,32.01,2700.0,32.49,32.59,32.01,32.01,2700.0
2014-10-24 14:20:00,32.32,32.96,32.32,32.4,8200.0,32.32,32.96,32.32,32.4,8200.0
2014-10-24 14:30:00,32.3,32.59,32.2,32.37,8900.0,32.3,32.59,32.2,32.37,8900.0
2014-10-24 14:40:00,32.39,32.39,32.11,32.16,2300.0,32.39,32.39,32.11,32.16,2300.0
2014-10-24 14:50:00,32.2,32.5,32.1,32.32,5600.0,32.2,32.5,32.1,32.32,5600.0
2014-10-24 15:00:00,32.38,32.42,32.31,32.42,900.0,32.38,32.42,32.31,32.42,900.0
2014-10-24 15:10:00,32.45,32.45,32.3,32.32,1300.0,32.45,32.45,32.3,32.32,1300.0
2014-10-24 15:20:00,32.38,32.46,32.3,32.45,5300.0,32.38,32.46,32.3,32.45,5300.0
2014-10-24 15:30:00,32.3,32.46,32.3,32.3,2100.0,32.3,32.46,32.3,32.3,2100.0
2014-10-24 15:40:00,32.44,32.44,32.3,32.3,500.0,32.44,32.44,32.3,32.3,500.0
2014-10-24 15:50:00,32.41,32.41,32.11,32.11,6700.0,32.41,32.41,32.11,32.11,6700.0
2014-10-27 09:30:00,32.25,32.28,32.12,32.22,3300.0,32.25,32.28,32.12,32.22,3300.0
2014-10-27 09:40:00,32.43,33.5,32.43,32.89,12600.0,32.43,33.5,32.43,32.89,12600.0
2014-10-27 09:50:00,32.79,32.79,32.2,32.43,2700.0,32.79,32.79,32.2,32.43,2700.0
2014-10-27 10:00:00,32.43,32.5,32.33,32.5,3000.0,32.43,32.5,32.33,32.5,3000.0
2014-10-27 10:10:00,32.34,33.25,32.34,32.96,16300.0,32.34,33.25,32.34,32.96,16300.0
2014-10-27 10:20:00,33.02,33.02,32.88,32.92,1200.0,33.02,33.02,32.88,32.92,1200.0
2014-10-27 10:30:00,32.92,33.02,32.8,32.8,3400.0,32.92,33.02,32.8,32.8,3400.0
2014-10-27 10:40:00,32.9,33.33,32.9,33.22,4900.0,32.9,33.33,32.9,33.22,4900.0
2014-10-27 10:50:00,33.1,33.45,32.91,33.11,10200.0,33.1,33.45,32.91,33.11,10200.0
2014-10-27 11:00:00,33.2,33.38,33.1,33.36,31700.0,33.2,33.38,33.1,33.36,31700.0
2014-10-27 11:10:00,33.36,33.49,33.1,33.24,13400.0,33.36,33.49,33.1,33.24,13400.0
2014-10-27 11:20:00,33.36,33.36,33.06,33.23,2500.0,33.36,33.36,33.06,33.23,2500.0
2014-10-27 11:30:00,33.23,33.25,33.11,33.21,4500.0,33.23,33.25,33.11,33.21,4500.0
2014-10-27 11:40:00,33.22,33.48,33.15,33.48,1100.0,33.22,33.48,33.15,33.48,1100.0
2014-10-27 11:50:00,33.24,33.46,33.24,33.44,1100.0,33.24,33.46,33.24,33.44,1100.0
2014-10-27 12:00:00,33.46,33.47,33.0,33.0,4500.0,33.46,33.47,33.0,33.0,4500.0
2014-10-27 12:10:00,33.23,33.25,33.0,33.19,1100.0,33.23,33.25,33.0,33.19,1100.0
2014-10-27 12:20:00,33.01,33.42,33.01,33.4,2000.0,33.01,33.42,33.01,33.4,2000.0
2014-10-27 12:30:00,33.4,33.4,33.23,33.23,900.0,33.4,33.4,33.23,33.23,900.0
2014-10-27 12:40:00,33.27,33.35,32.9,33.0,7600.0,33.27,33.35,32.9,33.0,7600.0
2014-10-27 12:50:00,32.85,33.19,32.83,32.94,2100.0,32.85,33.19,32.83,32.94,2100.0
2014-10-27 13:00:00,33.0,33.0,32.6,32.74,5300.0,33.0,33.0,32.6,32.74,5300.0
2014-10-27 13:10:00,32.86,32.87,32.84,32.87,2100.0,32.86,32.87,32.84,32.87,2100.0
2014-10-27 13:20:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2014-10-27 13:30:00,32.77,32.77,32.71,32.71,500.0,32.77,32.77,32.71,32.71,500.0
2014-10-27 13:40:00,32.61,32.7,32.6,32.7,900.0,32.61,32.7,32.6,32.7,900.0
2014-10-27 13:50:00,32.66,32.66,32.66,32.66,200.0,32.66,32.66,32.66,32.66,200.0
2014-10-27 14:00:00,32.73,32.73,32.7,32.7,200.0,32.73,32.73,32.7,32.7,200.0
2014-10-27 14:10:00,32.76,32.76,32.76,32.76,100.0,32.76,32.76,32.76,32.76,100.0
2014-10-27 14:20:00,32.76,32.86,32.63,32.63,2000.0,32.76,32.86,32.63,32.63,2000.0
2014-10-27 14:30:00,32.69,32.95,32.69,32.71,300.0,32.69,32.95,32.69,32.71,300.0
2014-10-27 14:40:00,32.8,32.89,32.68,32.7,2400.0,32.8,32.89,32.68,32.7,2400.0
2014-10-27 14:50:00,32.7,32.71,32.7,32.71,400.0,32.7,32.71,32.7,32.71,400.0
2014-10-27 15:00:00,32.7,33.05,32.7,33.03,3600.0,32.7,33.05,32.7,33.03,3600.0
2014-10-27 15:10:00,33.19,33.49,33.18,33.39,13200.0,33.19,33.49,33.18,33.39,13200.0
2014-10-27 15:20:00,33.35,33.35,33.06,33.25,2100.0,33.35,33.35,33.06,33.25,2100.0
2014-10-27 15:30:00,33.17,33.23,33.07,33.2,1000.0,33.17,33.23,33.07,33.2,1000.0
2014-10-27 15:40:00,33.25,33.37,33.21,33.24,3600.0,33.25,33.37,33.21,33.24,3600.0
2014-10-27 15:50:00,33.2,33.28,32.93,33.01,4700.0,33.2,33.28,32.93,33.01,4700.0
2014-10-28 09:30:00,33.5,33.5,33.23,33.23,5800.0,33.5,33.5,33.23,33.23,5800.0
2014-10-28 09:40:00,33.23,33.23,32.92,32.92,3000.0,33.23,33.23,32.92,32.92,3000.0
2014-10-28 09:50:00,32.93,33.25,32.93,33.25,1800.0,32.93,33.25,32.93,33.25,1800.0
2014-10-28 10:00:00,33.1,33.1,32.46,32.82,5000.0,33.1,33.1,32.46,32.82,5000.0
2014-10-28 10:10:00,32.67,32.88,32.07,32.88,2100.0,32.67,32.88,32.07,32.88,2100.0
2014-10-28 10:20:00,32.93,32.93,32.93,32.93,1000.0,32.93,32.93,32.93,32.93,1000.0
2014-10-28 10:30:00,33.01,33.01,33.0,33.0,1400.0,33.01,33.01,33.0,33.0,1400.0
2014-10-28 10:40:00,33.21,34.5,33.21,33.3,29900.0,33.21,34.5,33.21,33.3,29900.0
2014-10-28 10:50:00,33.52,33.66,33.47,33.54,1700.0,33.52,33.66,33.47,33.54,1700.0
2014-10-28 11:00:00,33.54,33.81,32.75,33.55,5300.0,33.54,33.81,32.75,33.55,5300.0
2014-10-28 11:10:00,33.51,34.0,33.45,33.7,2500.0,33.51,34.0,33.45,33.7,2500.0
2014-10-28 11:20:00,33.82,33.82,33.5,33.54,600.0,33.82,33.82,33.5,33.54,600.0
2014-10-28 11:30:00,33.55,33.9,33.52,33.71,2300.0,33.55,33.9,33.52,33.71,2300.0
2014-10-28 11:40:00,33.9,33.9,33.58,33.58,2400.0,33.9,33.9,33.58,33.58,2400.0
2014-10-28 11:50:00,33.64,33.84,33.63,33.63,300.0,33.64,33.84,33.63,33.63,300.0
2014-10-28 12:00:00,33.64,33.64,33.5,33.53,2200.0,33.64,33.64,33.5,33.53,2200.0
2014-10-28 12:10:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-10-28 12:20:00,33.57,33.57,33.57,33.57,100.0,33.57,33.57,33.57,33.57,100.0
2014-10-28 12:30:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-10-28 12:40:00,33.45,33.45,33.35,33.35,1900.0,33.45,33.45,33.35,33.35,1900.0
2014-10-28 12:50:00,33.35,33.35,33.35,33.35,100.0,33.35,33.35,33.35,33.35,100.0
2014-10-28 13:00:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:10:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:20:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:30:00,33.55,33.65,33.55,33.65,3700.0,33.55,33.65,33.55,33.65,3700.0
2014-10-28 13:40:00,33.7,33.7,33.59,33.59,600.0,33.7,33.7,33.59,33.59,600.0
2014-10-28 13:50:00,33.59,33.67,33.54,33.67,500.0,33.59,33.67,33.54,33.67,500.0
2014-10-28 14:00:00,33.57,33.57,33.46,33.46,500.0,33.57,33.57,33.46,33.46,500.0
2014-10-28 14:10:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2014-10-28 14:20:00,33.45,34.05,33.45,33.9,6300.0,33.45,34.05,33.45,33.9,6300.0
2014-10-28 14:30:00,33.8,34.09,33.8,34.0,2500.0,33.8,34.09,33.8,34.0,2500.0
2014-10-28 14:40:00,34.03,34.03,33.96,33.96,300.0,34.03,34.03,33.96,33.96,300.0
2014-10-28 14:50:00,33.89,34.03,33.89,34.03,600.0,33.89,34.03,33.89,34.03,600.0
2014-10-28 15:00:00,34.03,34.03,34.03,34.03,0.0,34.03,34.03,34.03,34.03,0.0
2014-10-28 15:10:00,33.91,34.05,33.86,33.99,2500.0,33.91,34.05,33.86,33.99,2500.0
2014-10-28 15:20:00,34.0,34.04,33.99,33.99,2500.0,34.0,34.04,33.99,33.99,2500.0
2014-10-28 15:30:00,33.98,34.02,33.95,34.0,2900.0,33.98,34.02,33.95,34.0,2900.0
2014-10-28 15:40:00,34.0,34.16,34.0,34.07,6800.0,34.0,34.16,34.0,34.07,6800.0
2014-10-28 15:50:00,33.99,34.13,33.71,33.72,7700.0,33.99,34.13,33.71,33.72,7700.0
2014-10-29 09:30:00,34.0,34.0,33.7,33.7,500.0,34.0,34.0,33.7,33.7,500.0
2014-10-29 09:40:00,33.82,33.85,33.73,33.85,900.0,33.82,33.85,33.73,33.85,900.0
2014-10-29 09:50:00,33.84,33.84,33.84,33.84,1000.0,33.84,33.84,33.84,33.84,1000.0
2014-10-29 10:00:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2014-10-29 10:10:00,33.61,33.8,33.51,33.8,22300.0,33.61,33.8,33.51,33.8,22300.0
2014-10-29 10:20:00,33.68,33.68,33.59,33.59,1600.0,33.68,33.68,33.59,33.59,1600.0
2014-10-29 10:30:00,33.53,33.68,33.53,33.68,500.0,33.53,33.68,33.53,33.68,500.0
2014-10-29 10:40:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-10-29 10:50:00,33.74,33.74,33.74,33.74,100.0,33.74,33.74,33.74,33.74,100.0
2014-10-29 11:00:00,33.73,33.73,33.73,33.73,1000.0,33.73,33.73,33.73,33.73,1000.0
2014-10-29 11:10:00,33.6,33.6,33.6,33.6,300.0,33.6,33.6,33.6,33.6,300.0
2014-10-29 11:20:00,33.59,33.66,33.59,33.66,200.0,33.59,33.66,33.59,33.66,200.0
2014-10-29 11:30:00,33.59,33.65,33.57,33.57,300.0,33.59,33.65,33.57,33.57,300.0
2014-10-29 11:40:00,33.58,33.58,33.58,33.58,100.0,33.58,33.58,33.58,33.58,100.0
2014-10-29 11:50:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2014-10-29 12:00:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2014-10-29 12:10:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2014-10-29 12:20:00,33.66,33.66,33.66,33.66,100.0,33.66,33.66,33.66,33.66,100.0
2014-10-29 12:30:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:40:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:50:00,33.69,33.88,33.69,33.88,1300.0,33.69,33.88,33.69,33.88,1300.0
2014-10-29 13:00:00,33.98,34.0,33.79,33.79,2800.0,33.98,34.0,33.79,33.79,2800.0
2014-10-29 13:10:00,33.97,33.98,33.83,33.89,6500.0,33.97,33.98,33.83,33.89,6500.0
2014-10-29 13:20:00,33.94,33.98,33.86,33.94,4300.0,33.94,33.98,33.86,33.94,4300.0
2014-10-29 13:30:00,33.98,34.04,33.85,33.92,6200.0,33.98,34.04,33.85,33.92,6200.0
2014-10-29 13:40:00,33.99,34.45,33.92,34.41,3000.0,33.99,34.45,33.92,34.41,3000.0
2014-10-29 13:50:00,34.32,34.32,34.32,34.32,200.0,34.32,34.32,34.32,34.32,200.0
2014-10-29 14:00:00,34.36,34.36,34.17,34.17,400.0,34.36,34.36,34.17,34.17,400.0
2014-10-29 14:10:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2014-10-29 14:20:00,34.18,34.18,34.18,34.18,100.0,34.18,34.18,34.18,34.18,100.0
2014-10-29 14:30:00,34.34,34.37,34.2,34.22,5700.0,34.34,34.37,34.2,34.22,5700.0
2014-10-29 14:40:00,34.29,34.4,34.15,34.28,2100.0,34.29,34.4,34.15,34.28,2100.0
2014-10-29 14:50:00,34.21,34.33,34.18,34.33,500.0,34.21,34.33,34.18,34.33,500.0
2014-10-29 15:00:00,34.25,34.25,33.31,33.83,11000.0,34.25,34.25,33.31,33.83,11000.0
2014-10-29 15:10:00,33.82,34.59,33.82,34.3,9800.0,33.82,34.59,33.82,34.3,9800.0
2014-10-29 15:20:00,34.47,34.47,34.47,34.47,200.0,34.47,34.47,34.47,34.47,200.0
2014-10-29 15:30:00,34.26,34.36,34.12,34.2,5500.0,34.26,34.36,34.12,34.2,5500.0
2014-10-29 15:40:00,34.12,34.28,34.12,34.2,800.0,34.12,34.28,34.12,34.2,800.0
2014-10-29 15:50:00,34.18,34.35,34.18,34.35,1700.0,34.18,34.35,34.18,34.35,1700.0
2014-10-30 09:30:00,34.6,34.69,34.6,34.64,1200.0,34.6,34.69,34.6,34.64,1200.0
2014-10-30 09:40:00,34.73,34.85,34.6,34.85,3700.0,34.73,34.85,34.6,34.85,3700.0
2014-10-30 09:50:00,34.92,34.92,34.92,34.92,600.0,34.92,34.92,34.92,34.92,600.0
2014-10-30 10:00:00,34.77,34.89,34.41,34.5,19400.0,34.77,34.89,34.41,34.5,19400.0
2014-10-30 10:10:00,34.54,34.54,34.32,34.42,2100.0,34.54,34.54,34.32,34.42,2100.0
2014-10-30 10:20:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2014-10-30 10:30:00,34.5,34.6,34.36,34.5,400.0,34.5,34.6,34.36,34.5,400.0
2014-10-30 10:40:00,34.44,34.63,34.44,34.6,2800.0,34.44,34.63,34.44,34.6,2800.0
2014-10-30 10:50:00,34.57,34.65,34.57,34.57,1500.0,34.57,34.65,34.57,34.57,1500.0
2014-10-30 11:00:00,34.5,34.53,34.48,34.5,1800.0,34.5,34.53,34.48,34.5,1800.0
2014-10-30 11:10:00,34.5,34.5,34.5,34.5,0.0,34.5,34.5,34.5,34.5,0.0
2014-10-30 11:20:00,34.43,34.5,34.42,34.42,600.0,34.43,34.5,34.42,34.42,600.0
2014-10-30 11:30:00,34.51,34.51,34.33,34.33,800.0,34.51,34.51,34.33,34.33,800.0
2014-10-30 11:40:00,34.41,34.75,34.32,34.49,27000.0,34.41,34.75,34.32,34.49,27000.0
2014-10-30 11:50:00,34.5,34.58,34.35,34.42,3300.0,34.5,34.58,34.35,34.42,3300.0
2014-10-30 12:00:00,34.36,34.41,34.31,34.38,800.0,34.36,34.41,34.31,34.38,800.0
2014-10-30 12:10:00,34.42,34.52,34.38,34.5,5100.0,34.42,34.52,34.38,34.5,5100.0
2014-10-30 12:20:00,34.5,34.57,34.17,34.4,6500.0,34.5,34.57,34.17,34.4,6500.0
2014-10-30 12:30:00,34.4,34.43,34.26,34.34,1900.0,34.4,34.43,34.26,34.34,1900.0
2014-10-30 12:40:00,34.33,34.55,34.33,34.49,4000.0,34.33,34.55,34.33,34.49,4000.0
2014-10-30 12:50:00,34.49,34.54,34.16,34.5,3600.0,34.49,34.54,34.16,34.5,3600.0
2014-10-30 13:00:00,34.5,34.5,34.24,34.44,4300.0,34.5,34.5,34.24,34.44,4300.0
2014-10-30 13:10:00,34.38,34.38,34.31,34.31,400.0,34.38,34.38,34.31,34.31,400.0
2014-10-30 13:20:00,34.4,34.45,34.15,34.15,900.0,34.4,34.45,34.15,34.15,900.0
2014-10-30 13:30:00,34.0,34.0,34.0,34.0,500.0,34.0,34.0,34.0,34.0,500.0
2014-10-30 13:40:00,33.95,33.95,33.69,33.9,300.0,33.95,33.95,33.69,33.9,300.0
2014-10-30 13:50:00,34.02,34.12,33.8,33.99,5900.0,34.02,34.12,33.8,33.99,5900.0
2014-10-30 14:00:00,33.97,34.08,33.69,33.69,4100.0,33.97,34.08,33.69,33.69,4100.0
2014-10-30 14:10:00,33.59,33.74,33.59,33.6,600.0,33.59,33.74,33.59,33.6,600.0
2014-10-30 14:20:00,33.5,33.51,33.5,33.5,300.0,33.5,33.51,33.5,33.5,300.0
2014-10-30 14:30:00,33.25,33.35,33.25,33.35,800.0,33.25,33.35,33.25,33.35,800.0
2014-10-30 14:40:00,33.48,33.6,33.48,33.6,700.0,33.48,33.6,33.48,33.6,700.0
2014-10-30 14:50:00,33.52,33.86,33.5,33.65,34300.0,33.52,33.86,33.5,33.65,34300.0
2014-10-30 15:00:00,33.73,33.94,33.69,33.94,2200.0,33.73,33.94,33.69,33.94,2200.0
2014-10-30 15:10:00,34.19,34.27,34.19,34.27,2600.0,34.19,34.27,34.19,34.27,2600.0
2014-10-30 15:20:00,34.28,34.28,34.27,34.27,500.0,34.28,34.28,34.27,34.27,500.0
2014-10-30 15:30:00,34.28,34.41,34.28,34.33,1200.0,34.28,34.41,34.28,34.33,1200.0
2014-10-30 15:40:00,34.32,34.42,34.32,34.32,1100.0,34.32,34.42,34.32,34.32,1100.0
2014-10-30 15:50:00,34.32,34.52,34.32,34.49,1600.0,34.32,34.52,34.32,34.49,1600.0
2014-10-31 09:30:00,34.91,34.91,34.65,34.65,700.0,34.91,34.91,34.65,34.65,700.0
2014-10-31 09:40:00,34.62,34.69,34.62,34.69,600.0,34.62,34.69,34.62,34.69,600.0
2014-10-31 09:50:00,34.65,34.65,34.08,34.6,26700.0,34.65,34.65,34.08,34.6,26700.0
2014-10-31 10:00:00,34.65,35.06,34.65,35.06,4900.0,34.65,35.06,34.65,35.06,4900.0
2014-10-31 10:10:00,35.22,35.89,35.22,35.61,4100.0,35.22,35.89,35.22,35.61,4100.0
2014-10-31 10:20:00,35.68,35.68,35.26,35.64,3800.0,35.68,35.68,35.26,35.64,3800.0
2014-10-31 10:30:00,35.6,35.75,35.4,35.55,3200.0,35.6,35.75,35.4,35.55,3200.0
2014-10-31 10:40:00,35.56,35.69,35.4,35.44,2800.0,35.56,35.69,35.4,35.44,2800.0
2014-10-31 10:50:00,35.45,35.68,35.24,35.68,4400.0,35.45,35.68,35.24,35.68,4400.0
2014-10-31 11:00:00,35.48,35.59,35.32,35.5,21300.0,35.48,35.59,35.32,35.5,21300.0
2014-10-31 11:10:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2014-10-31 11:20:00,35.7,35.7,35.68,35.68,1100.0,35.7,35.7,35.68,35.68,1100.0
2014-10-31 11:30:00,35.75,35.88,35.75,35.81,1300.0,35.75,35.88,35.75,35.81,1300.0
2014-10-31 11:40:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2014-10-31 11:50:00,35.76,35.76,35.7,35.75,1500.0,35.76,35.76,35.7,35.75,1500.0
2014-10-31 12:00:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2014-10-31 12:10:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2014-10-31 12:20:00,35.8,35.8,35.7,35.7,200.0,35.8,35.8,35.7,35.7,200.0
2014-10-31 12:30:00,35.7,35.88,35.7,35.88,300.0,35.7,35.88,35.7,35.88,300.0
2014-10-31 12:40:00,35.88,35.88,35.88,35.88,100.0,35.88,35.88,35.88,35.88,100.0
2014-10-31 12:50:00,35.75,35.8,35.52,35.76,7900.0,35.75,35.8,35.52,35.76,7900.0
2014-10-31 13:00:00,35.76,35.8,35.58,35.65,5500.0,35.76,35.8,35.58,35.65,5500.0
2014-10-31 13:10:00,35.75,35.75,35.61,35.73,1800.0,35.75,35.75,35.61,35.73,1800.0
2014-10-31 13:20:00,35.71,36.0,35.65,35.72,9500.0,35.71,36.0,35.65,35.72,9500.0
2014-10-31 13:30:00,35.72,35.81,35.51,35.51,1600.0,35.72,35.81,35.51,35.51,1600.0
2014-10-31 13:40:00,35.53,35.75,35.52,35.65,27500.0,35.53,35.75,35.52,35.65,27500.0
2014-10-31 13:50:00,35.72,35.72,35.67,35.67,200.0,35.72,35.72,35.67,35.67,200.0
2014-10-31 14:00:00,35.65,35.65,35.5,35.61,1100.0,35.65,35.65,35.5,35.61,1100.0
2014-10-31 14:10:00,35.5,35.5,35.5,35.5,100.0,35.5,35.5,35.5,35.5,100.0
2014-10-31 14:20:00,35.63,35.63,35.63,35.63,100.0,35.63,35.63,35.63,35.63,100.0
2014-10-31 14:30:00,35.5,35.5,35.5,35.5,200.0,35.5,35.5,35.5,35.5,200.0
2014-10-31 14:40:00,35.64,35.64,35.53,35.59,400.0,35.64,35.64,35.53,35.59,400.0
2014-10-31 14:50:00,35.59,35.59,35.53,35.53,300.0,35.59,35.59,35.53,35.53,300.0
2014-10-31 15:00:00,35.6,35.74,35.57,35.57,1900.0,35.6,35.74,35.57,35.57,1900.0
2014-10-31 15:10:00,35.6,35.75,35.58,35.75,2700.0,35.6,35.75,35.58,35.75,2700.0
2014-10-31 15:20:00,35.75,35.75,35.55,35.6,3200.0,35.75,35.75,35.55,35.6,3200.0
2014-10-31 15:30:00,35.6,35.75,35.54,35.75,3100.0,35.6,35.75,35.54,35.75,3100.0
2014-10-31 15:40:00,35.59,35.75,35.59,35.7,3300.0,35.59,35.75,35.59,35.7,3300.0
2014-10-31 15:50:00,35.75,35.77,35.5,35.62,11400.0,35.75,35.77,35.5,35.62,11400.0
2014-11-03 09:30:00,36.13,36.13,35.64,35.64,6700.0,36.13,36.13,35.64,35.64,6700.0
2014-11-03 09:40:00,35.6,35.84,35.6,35.77,500.0,35.6,35.84,35.6,35.77,500.0
2014-11-03 09:50:00,35.74,35.79,34.65,35.14,14900.0,35.74,35.79,34.65,35.14,14900.0
2014-11-03 10:00:00,35.0,35.65,35.0,35.05,24500.0,35.0,35.65,35.0,35.05,24500.0
2014-11-03 10:10:00,34.9,35.22,34.89,34.9,4700.0,34.9,35.22,34.89,34.9,4700.0
2014-11-03 10:20:00,34.96,35.21,34.96,35.0,500.0,34.96,35.21,34.96,35.0,500.0
2014-11-03 10:30:00,34.99,35.4,34.86,34.97,8900.0,34.99,35.4,34.86,34.97,8900.0
2014-11-03 10:40:00,34.97,34.97,34.37,34.37,2500.0,34.97,34.97,34.37,34.37,2500.0
2014-11-03 10:50:00,34.28,34.81,34.05,34.52,10500.0,34.28,34.81,34.05,34.52,10500.0
2014-11-03 11:00:00,34.54,34.79,34.36,34.79,14400.0,34.54,34.79,34.36,34.79,14400.0
2014-11-03 11:10:00,34.67,35.0,34.67,34.85,1300.0,34.67,35.0,34.67,34.85,1300.0
2014-11-03 11:20:00,34.84,34.88,34.82,34.85,600.0,34.84,34.88,34.82,34.85,600.0
2014-11-03 11:30:00,34.87,34.92,34.8,34.81,3000.0,34.87,34.92,34.8,34.81,3000.0
2014-11-03 11:40:00,34.82,34.83,34.66,34.68,3300.0,34.82,34.83,34.66,34.68,3300.0
2014-11-03 11:50:00,34.81,34.83,34.7,34.83,400.0,34.81,34.83,34.7,34.83,400.0
2014-11-03 12:00:00,34.94,35.43,34.94,35.43,2000.0,34.94,35.43,34.94,35.43,2000.0
2014-11-03 12:10:00,35.13,35.17,35.09,35.09,2000.0,35.13,35.17,35.09,35.09,2000.0
2014-11-03 12:20:00,34.92,35.05,34.92,35.05,300.0,34.92,35.05,34.92,35.05,300.0
2014-11-03 12:30:00,35.05,35.05,34.74,34.8,1900.0,35.05,35.05,34.74,34.8,1900.0
2014-11-03 12:40:00,34.64,34.85,34.6,34.62,24200.0,34.64,34.85,34.6,34.62,24200.0
2014-11-03 12:50:00,34.6,34.73,34.6,34.67,700.0,34.6,34.73,34.6,34.67,700.0
2014-11-03 13:00:00,34.65,34.81,34.6,34.75,4100.0,34.65,34.81,34.6,34.75,4100.0
2014-11-03 13:10:00,34.76,34.89,34.64,34.85,8400.0,34.76,34.89,34.64,34.85,8400.0
2014-11-03 13:20:00,34.86,34.88,34.71,34.81,6500.0,34.86,34.88,34.71,34.81,6500.0
2014-11-03 13:30:00,34.8,34.87,34.71,34.84,7300.0,34.8,34.87,34.71,34.84,7300.0
2014-11-03 13:40:00,34.85,34.89,34.75,34.83,2900.0,34.85,34.89,34.75,34.83,2900.0
2014-11-03 13:50:00,34.84,34.84,34.68,34.77,1000.0,34.84,34.84,34.68,34.77,1000.0
2014-11-03 14:00:00,34.79,34.79,34.79,34.79,900.0,34.79,34.79,34.79,34.79,900.0
2014-11-03 14:10:00,34.75,34.78,34.7,34.78,1300.0,34.75,34.78,34.7,34.78,1300.0
2014-11-03 14:20:00,34.77,34.78,34.66,34.66,1400.0,34.77,34.78,34.66,34.66,1400.0
2014-11-03 14:30:00,34.62,34.75,34.5,34.5,13200.0,34.62,34.75,34.5,34.5,13200.0
2014-11-03 14:40:00,34.37,34.74,34.37,34.74,2800.0,34.37,34.74,34.37,34.74,2800.0
2014-11-03 14:50:00,34.82,34.88,34.56,34.56,3600.0,34.82,34.88,34.56,34.56,3600.0
2014-11-03 15:00:00,34.5,34.5,34.36,34.44,8900.0,34.5,34.5,34.36,34.44,8900.0
2014-11-03 15:10:00,34.4,34.5,34.36,34.43,2400.0,34.4,34.5,34.36,34.43,2400.0
2014-11-03 15:20:00,34.4,34.4,34.2,34.2,6400.0,34.4,34.4,34.2,34.2,6400.0
2014-11-03 15:30:00,34.19,35.21,34.08,34.7,17300.0,34.19,35.21,34.08,34.7,17300.0
2014-11-03 15:40:00,34.72,35.39,34.72,35.05,8800.0,34.72,35.39,34.72,35.05,8800.0
2014-11-03 15:50:00,34.87,35.05,34.6,35.0,19400.0,34.87,35.05,34.6,35.0,19400.0
2014-11-04 09:30:00,35.25,36.59,35.25,36.56,9200.0,35.25,36.59,35.25,36.56,9200.0
2014-11-04 09:40:00,36.49,36.55,35.97,36.0,25100.0,36.49,36.55,35.97,36.0,25100.0
2014-11-04 09:50:00,35.95,36.35,35.85,36.15,11000.0,35.95,36.35,35.85,36.15,11000.0
2014-11-04 10:00:00,36.26,36.3,36.15,36.28,2300.0,36.26,36.3,36.15,36.28,2300.0
2014-11-04 10:10:00,36.15,36.51,36.15,36.25,5200.0,36.15,36.51,36.15,36.25,5200.0
2014-11-04 10:20:00,36.43,36.51,36.32,36.51,3300.0,36.43,36.51,36.32,36.51,3300.0
2014-11-04 10:30:00,36.45,36.49,36.4,36.4,1200.0,36.45,36.49,36.4,36.4,1200.0
2014-11-04 10:40:00,36.26,36.53,36.26,36.5,4700.0,36.26,36.53,36.26,36.5,4700.0
2014-11-04 10:50:00,36.4,36.4,36.08,36.22,3400.0,36.4,36.4,36.08,36.22,3400.0
2014-11-04 11:00:00,36.19,36.5,36.08,36.11,23000.0,36.19,36.5,36.08,36.11,23000.0
2014-11-04 11:10:00,36.0,36.08,36.0,36.05,3500.0,36.0,36.08,36.0,36.05,3500.0
2014-11-04 11:20:00,36.09,36.22,36.05,36.09,1700.0,36.09,36.22,36.05,36.09,1700.0
2014-11-04 11:30:00,36.07,36.35,36.07,36.32,2200.0,36.07,36.35,36.07,36.32,2200.0
2014-11-04 11:40:00,36.29,36.31,36.26,36.26,2700.0,36.29,36.31,36.26,36.26,2700.0
2014-11-04 11:50:00,36.19,36.23,36.12,36.12,800.0,36.19,36.23,36.12,36.12,800.0
2014-11-04 12:00:00,36.22,36.27,36.19,36.19,400.0,36.22,36.27,36.19,36.19,400.0
2014-11-04 12:10:00,36.11,36.33,36.11,36.31,3700.0,36.11,36.33,36.11,36.31,3700.0
2014-11-04 12:20:00,36.3,36.37,36.18,36.19,4200.0,36.3,36.37,36.18,36.19,4200.0
2014-11-04 12:30:00,36.32,36.51,36.23,36.23,1300.0,36.32,36.51,36.23,36.23,1300.0
2014-11-04 12:40:00,36.32,36.32,36.32,36.32,100.0,36.32,36.32,36.32,36.32,100.0
2014-11-04 12:50:00,36.46,36.46,36.27,36.37,9200.0,36.46,36.46,36.27,36.37,9200.0
2014-11-04 13:00:00,36.37,36.37,36.3,36.3,1800.0,36.37,36.37,36.3,36.3,1800.0
2014-11-04 13:10:00,36.34,36.34,36.25,36.25,1400.0,36.34,36.34,36.25,36.25,1400.0
2014-11-04 13:20:00,36.28,36.29,36.2,36.24,1200.0,36.28,36.29,36.2,36.24,1200.0
2014-11-04 13:30:00,36.25,36.25,36.17,36.23,2600.0,36.25,36.25,36.17,36.23,2600.0
2014-11-04 13:40:00,36.25,36.25,36.14,36.15,1500.0,36.25,36.25,36.14,36.15,1500.0
2014-11-04 13:50:00,36.22,36.26,36.18,36.18,1200.0,36.22,36.26,36.18,36.18,1200.0
2014-11-04 14:00:00,36.24,36.24,36.14,36.14,600.0,36.24,36.24,36.14,36.14,600.0
2014-11-04 14:10:00,36.23,36.23,36.18,36.18,400.0,36.23,36.23,36.18,36.18,400.0
2014-11-04 14:20:00,36.23,36.25,36.16,36.23,2900.0,36.23,36.25,36.16,36.23,2900.0
2014-11-04 14:30:00,36.24,36.25,36.12,36.12,2300.0,36.24,36.25,36.12,36.12,2300.0
2014-11-04 14:40:00,36.18,36.22,36.18,36.2,1600.0,36.18,36.22,36.18,36.2,1600.0
2014-11-04 14:50:00,36.21,36.29,36.13,36.21,2200.0,36.21,36.29,36.13,36.21,2200.0
2014-11-04 15:00:00,36.33,36.33,36.32,36.33,500.0,36.33,36.33,36.32,36.33,500.0
2014-11-04 15:10:00,36.35,36.5,36.27,36.3,5900.0,36.35,36.5,36.27,36.3,5900.0
2014-11-04 15:20:00,36.35,36.5,36.35,36.47,1500.0,36.35,36.5,36.35,36.47,1500.0
2014-11-04 15:30:00,36.45,36.48,36.39,36.39,1500.0,36.45,36.48,36.39,36.39,1500.0
2014-11-04 15:40:00,36.47,36.5,36.42,36.44,1600.0,36.47,36.5,36.42,36.44,1600.0
2014-11-04 15:50:00,36.44,36.52,36.41,36.5,3700.0,36.44,36.52,36.41,36.5,3700.0
2014-11-05 09:30:00,36.0,36.15,36.0,36.15,6200.0,36.0,36.15,36.0,36.15,6200.0
2014-11-05 09:40:00,36.23,36.69,36.23,36.45,2700.0,36.23,36.69,36.23,36.45,2700.0
2014-11-05 09:50:00,36.31,36.54,36.29,36.31,2300.0,36.31,36.54,36.29,36.31,2300.0
2014-11-05 10:00:00,36.47,36.47,36.21,36.33,20400.0,36.47,36.47,36.21,36.33,20400.0
2014-11-05 10:10:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2014-11-05 10:20:00,36.34,36.35,36.21,36.21,400.0,36.34,36.35,36.21,36.21,400.0
2014-11-05 10:30:00,36.14,36.16,35.91,36.08,3600.0,36.14,36.16,35.91,36.08,3600.0
2014-11-05 10:40:00,36.07,36.07,35.85,36.03,3600.0,36.07,36.07,35.85,36.03,3600.0
2014-11-05 10:50:00,36.02,36.02,35.48,35.48,4500.0,36.02,36.02,35.48,35.48,4500.0
2014-11-05 11:00:00,35.62,36.76,35.55,36.55,31500.0,35.62,36.76,35.55,36.55,31500.0
2014-11-05 11:10:00,36.5,36.51,36.33,36.51,13700.0,36.5,36.51,36.33,36.51,13700.0
2014-11-05 11:20:00,36.35,36.52,36.35,36.5,3600.0,36.35,36.52,36.35,36.5,3600.0
2014-11-05 11:30:00,36.5,36.7,36.5,36.5,3500.0,36.5,36.7,36.5,36.5,3500.0
2014-11-05 11:40:00,36.55,36.55,36.45,36.55,1400.0,36.55,36.55,36.45,36.55,1400.0
2014-11-05 11:50:00,36.55,36.55,36.5,36.5,1400.0,36.55,36.55,36.5,36.5,1400.0
2014-11-05 12:00:00,36.5,36.5,36.45,36.5,300.0,36.5,36.5,36.45,36.5,300.0
2014-11-05 12:10:00,36.45,36.48,36.45,36.48,900.0,36.45,36.48,36.45,36.48,900.0
2014-11-05 12:20:00,36.32,36.45,36.3,36.37,20900.0,36.32,36.45,36.3,36.37,20900.0
2014-11-05 12:30:00,36.42,36.42,36.28,36.39,800.0,36.42,36.42,36.28,36.39,800.0
2014-11-05 12:40:00,36.5,36.68,36.33,36.5,24000.0,36.5,36.68,36.33,36.5,24000.0
2014-11-05 12:50:00,36.41,36.5,36.41,36.42,700.0,36.41,36.5,36.41,36.42,700.0
2014-11-05 13:00:00,36.5,36.5,36.41,36.5,600.0,36.5,36.5,36.41,36.5,600.0
2014-11-05 13:10:00,36.45,36.45,36.42,36.43,1000.0,36.45,36.45,36.42,36.43,1000.0
2014-11-05 13:20:00,36.37,36.45,36.29,36.29,900.0,36.37,36.45,36.29,36.29,900.0
2014-11-05 13:30:00,36.34,36.34,36.24,36.24,700.0,36.34,36.34,36.24,36.24,700.0
2014-11-05 13:40:00,36.28,36.38,36.28,36.37,1400.0,36.28,36.38,36.28,36.37,1400.0
2014-11-05 13:50:00,36.24,36.34,36.2,36.2,700.0,36.24,36.34,36.2,36.2,700.0
2014-11-05 14:00:00,36.2,36.2,36.2,36.2,300.0,36.2,36.2,36.2,36.2,300.0
2014-11-05 14:10:00,36.17,36.23,36.17,36.2,300.0,36.17,36.23,36.17,36.2,300.0
2014-11-05 14:20:00,36.2,36.5,36.19,36.4,23600.0,36.2,36.5,36.19,36.4,23600.0
2014-11-05 14:30:00,36.47,36.47,36.16,36.25,1700.0,36.47,36.47,36.16,36.25,1700.0
2014-11-05 14:40:00,36.32,36.32,36.21,36.21,1000.0,36.32,36.32,36.21,36.21,1000.0
2014-11-05 14:50:00,36.1,36.2,36.1,36.16,2800.0,36.1,36.2,36.1,36.16,2800.0
2014-11-05 15:00:00,36.26,36.28,36.13,36.13,900.0,36.26,36.28,36.13,36.13,900.0
2014-11-05 15:10:00,36.16,36.47,36.16,36.47,1800.0,36.16,36.47,36.16,36.47,1800.0
2014-11-05 15:20:00,36.45,36.45,36.3,36.35,1200.0,36.45,36.45,36.3,36.35,1200.0
2014-11-05 15:30:00,36.3,36.41,36.29,36.38,2200.0,36.3,36.41,36.29,36.38,2200.0
2014-11-05 15:40:00,36.37,36.45,36.33,36.45,2000.0,36.37,36.45,36.33,36.45,2000.0
2014-11-05 15:50:00,36.46,36.5,36.29,36.44,2600.0,36.46,36.5,36.29,36.44,2600.0
2014-11-06 09:30:00,36.45,36.45,36.45,36.45,3100.0,36.45,36.45,36.45,36.45,3100.0
2014-11-06 09:40:00,36.45,36.58,36.41,36.56,16300.0,36.45,36.58,36.41,36.56,16300.0
2014-11-06 09:50:00,36.56,36.57,36.35,36.49,21400.0,36.56,36.57,36.35,36.49,21400.0
2014-11-06 10:00:00,36.49,36.53,36.34,36.4,11700.0,36.49,36.53,36.34,36.4,11700.0
2014-11-06 10:10:00,36.45,36.46,36.3,36.3,1200.0,36.45,36.46,36.3,36.3,1200.0
2014-11-06 10:20:00,36.3,36.3,36.3,36.3,0.0,36.3,36.3,36.3,36.3,0.0
2014-11-06 10:30:00,36.23,36.4,36.23,36.36,1600.0,36.23,36.4,36.23,36.36,1600.0
2014-11-06 10:40:00,36.39,36.39,36.39,36.39,100.0,36.39,36.39,36.39,36.39,100.0
2014-11-06 10:50:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 11:00:00,36.35,36.39,36.32,36.32,900.0,36.35,36.39,36.32,36.32,900.0
2014-11-06 11:10:00,36.35,36.37,36.23,36.23,1200.0,36.35,36.37,36.23,36.23,1200.0
2014-11-06 11:20:00,36.29,36.29,36.29,36.29,1000.0,36.29,36.29,36.29,36.29,1000.0
2014-11-06 11:30:00,36.29,36.4,36.29,36.4,5700.0,36.29,36.4,36.29,36.4,5700.0
2014-11-06 11:40:00,36.37,36.4,36.37,36.39,3300.0,36.37,36.4,36.37,36.39,3300.0
2014-11-06 11:50:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2014-11-06 12:00:00,36.38,36.39,36.38,36.39,1600.0,36.38,36.39,36.38,36.39,1600.0
2014-11-06 12:10:00,36.3,36.4,36.3,36.4,1400.0,36.3,36.4,36.3,36.4,1400.0
2014-11-06 12:20:00,36.37,36.4,36.37,36.4,200.0,36.37,36.4,36.37,36.4,200.0
2014-11-06 12:30:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 12:40:00,36.39,36.39,36.39,36.39,200.0,36.39,36.39,36.39,36.39,200.0
2014-11-06 12:50:00,36.4,36.4,36.39,36.4,2500.0,36.4,36.4,36.39,36.4,2500.0
2014-11-06 13:00:00,36.4,36.4,36.39,36.4,700.0,36.4,36.4,36.39,36.4,700.0
2014-11-06 13:10:00,36.39,36.4,36.39,36.4,2300.0,36.39,36.4,36.39,36.4,2300.0
2014-11-06 13:20:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2014-11-06 13:30:00,36.39,36.4,36.39,36.4,900.0,36.39,36.4,36.39,36.4,900.0
2014-11-06 13:40:00,36.4,36.4,36.39,36.4,600.0,36.4,36.4,36.39,36.4,600.0
2014-11-06 13:50:00,36.4,36.4,36.39,36.39,300.0,36.4,36.4,36.39,36.39,300.0
2014-11-06 14:00:00,36.38,36.39,36.38,36.39,500.0,36.38,36.39,36.38,36.39,500.0
2014-11-06 14:10:00,36.39,36.4,36.39,36.4,500.0,36.39,36.4,36.39,36.4,500.0
2014-11-06 14:20:00,36.4,36.4,36.39,36.4,500.0,36.4,36.4,36.39,36.4,500.0
2014-11-06 14:30:00,36.4,36.4,36.39,36.4,1700.0,36.4,36.4,36.39,36.4,1700.0
2014-11-06 14:40:00,36.4,36.4,36.39,36.39,400.0,36.4,36.4,36.39,36.39,400.0
2014-11-06 14:50:00,36.4,36.4,36.39,36.39,500.0,36.4,36.4,36.39,36.39,500.0
2014-11-06 15:00:00,36.4,36.42,36.39,36.4,11400.0,36.4,36.42,36.39,36.4,11400.0
2014-11-06 15:10:00,36.4,36.41,36.4,36.41,3200.0,36.4,36.41,36.4,36.41,3200.0
2014-11-06 15:20:00,36.41,36.41,36.16,36.26,3700.0,36.41,36.41,36.16,36.26,3700.0
2014-11-06 15:30:00,36.28,36.32,36.28,36.31,700.0,36.28,36.32,36.28,36.31,700.0
2014-11-06 15:40:00,36.31,36.36,36.23,36.3,1800.0,36.31,36.36,36.23,36.3,1800.0
2014-11-06 15:50:00,36.2,36.44,36.2,36.39,3100.0,36.2,36.44,36.2,36.39,3100.0
2014-11-07 09:30:00,36.18,36.18,36.18,36.18,500.0,36.18,36.18,36.18,36.18,500.0
2014-11-07 09:40:00,35.89,35.89,35.61,35.85,800.0,35.89,35.89,35.61,35.85,800.0
2014-11-07 09:50:00,35.71,36.95,35.71,36.95,5500.0,35.71,36.95,35.71,36.95,5500.0
2014-11-07 10:00:00,36.9,37.0,36.48,36.87,11300.0,36.9,37.0,36.48,36.87,11300.0
2014-11-07 10:10:00,36.87,37.01,36.77,36.85,14400.0,36.87,37.01,36.77,36.85,14400.0
2014-11-07 10:20:00,36.77,36.77,36.57,36.57,500.0,36.77,36.77,36.57,36.57,500.0
2014-11-07 10:30:00,36.63,36.78,36.51,36.63,21400.0,36.63,36.78,36.51,36.63,21400.0
2014-11-07 10:40:00,36.48,36.77,36.48,36.77,1000.0,36.48,36.77,36.48,36.77,1000.0
2014-11-07 10:50:00,36.79,36.79,36.58,36.79,300.0,36.79,36.79,36.58,36.79,300.0
2014-11-07 11:00:00,36.84,36.97,36.77,36.82,5200.0,36.84,36.97,36.77,36.82,5200.0
2014-11-07 11:10:00,36.85,37.58,36.85,37.24,4000.0,36.85,37.58,36.85,37.24,4000.0
2014-11-07 11:20:00,37.22,37.25,37.03,37.03,1100.0,37.22,37.25,37.03,37.03,1100.0
2014-11-07 11:30:00,37.11,37.4,37.11,37.37,1700.0,37.11,37.4,37.11,37.37,1700.0
2014-11-07 11:40:00,37.21,37.36,36.91,37.17,4600.0,37.21,37.36,36.91,37.17,4600.0
2014-11-07 11:50:00,37.1,37.29,37.1,37.29,1400.0,37.1,37.29,37.1,37.29,1400.0
2014-11-07 12:00:00,37.33,37.33,37.09,37.1,2200.0,37.33,37.33,37.09,37.1,2200.0
2014-11-07 12:10:00,37.27,37.29,37.1,37.1,7700.0,37.27,37.29,37.1,37.1,7700.0
2014-11-07 12:20:00,37.1,37.1,37.0,37.0,2900.0,37.1,37.1,37.0,37.0,2900.0
2014-11-07 12:30:00,37.14,37.14,37.14,37.14,200.0,37.14,37.14,37.14,37.14,200.0
2014-11-07 12:40:00,37.07,37.15,36.85,37.05,27800.0,37.07,37.15,36.85,37.05,27800.0
2014-11-07 12:50:00,36.96,36.96,36.87,36.93,3000.0,36.96,36.96,36.87,36.93,3000.0
2014-11-07 13:00:00,36.93,36.93,36.89,36.91,1300.0,36.93,36.93,36.89,36.91,1300.0
2014-11-07 13:10:00,36.93,36.93,36.8,36.9,1300.0,36.93,36.93,36.8,36.9,1300.0
2014-11-07 13:20:00,36.9,36.9,36.82,36.82,300.0,36.9,36.9,36.82,36.82,300.0
2014-11-07 13:30:00,36.99,36.99,36.85,36.85,900.0,36.99,36.99,36.85,36.85,900.0
2014-11-07 13:40:00,36.99,37.37,36.84,37.37,1700.0,36.99,37.37,36.84,37.37,1700.0
2014-11-07 13:50:00,37.16,37.22,37.07,37.22,2400.0,37.16,37.22,37.07,37.22,2400.0
2014-11-07 14:00:00,37.19,37.2,36.97,37.07,900.0,37.19,37.2,36.97,37.07,900.0
2014-11-07 14:10:00,37.26,37.26,37.1,37.1,1000.0,37.26,37.26,37.1,37.1,1000.0
2014-11-07 14:20:00,37.18,37.19,36.9,36.98,5000.0,37.18,37.19,36.9,36.98,5000.0
2014-11-07 14:30:00,36.93,37.15,36.93,37.04,700.0,36.93,37.15,36.93,37.04,700.0
2014-11-07 14:40:00,37.04,37.16,37.02,37.02,900.0,37.04,37.16,37.02,37.02,900.0
2014-11-07 14:50:00,37.02,37.06,37.02,37.06,400.0,37.02,37.06,37.02,37.06,400.0
2014-11-07 15:00:00,37.04,37.22,37.04,37.14,1600.0,37.04,37.22,37.04,37.14,1600.0
2014-11-07 15:10:00,37.19,37.28,37.16,37.19,3100.0,37.19,37.28,37.16,37.19,3100.0
2014-11-07 15:20:00,37.19,37.19,36.93,36.93,2300.0,37.19,37.19,36.93,36.93,2300.0
2014-11-07 15:30:00,36.93,37.14,36.93,36.93,900.0,36.93,37.14,36.93,36.93,900.0
2014-11-07 15:40:00,36.98,36.99,36.79,36.79,1500.0,36.98,36.99,36.79,36.79,1500.0
2014-11-07 15:50:00,36.74,36.81,36.59,36.66,7400.0,36.74,36.81,36.59,36.66,7400.0
2014-11-10 09:30:00,36.7,36.7,36.7,36.7,1100.0,36.7,36.7,36.7,36.7,1100.0
2014-11-10 09:40:00,36.59,36.83,36.16,36.16,1100.0,36.59,36.83,36.16,36.16,1100.0
2014-11-10 09:50:00,36.1,36.47,35.81,36.04,23000.0,36.1,36.47,35.81,36.04,23000.0
2014-11-10 10:00:00,36.04,36.04,35.62,35.62,1400.0,36.04,36.04,35.62,35.62,1400.0
2014-11-10 10:10:00,35.62,35.8,35.62,35.7,2800.0,35.62,35.8,35.62,35.7,2800.0
2014-11-10 10:20:00,35.77,36.22,35.67,35.99,3400.0,35.77,36.22,35.67,35.99,3400.0
2014-11-10 10:30:00,35.92,36.05,35.92,36.05,500.0,35.92,36.05,35.92,36.05,500.0
2014-11-10 10:40:00,36.17,37.55,36.17,37.27,8100.0,36.17,37.55,36.17,37.27,8100.0
2014-11-10 10:50:00,37.14,37.54,36.98,37.17,2700.0,37.14,37.54,36.98,37.17,2700.0
2014-11-10 11:00:00,37.18,37.18,36.54,36.54,5600.0,37.18,37.18,36.54,36.54,5600.0
2014-11-10 11:10:00,36.54,37.3,36.52,37.09,9100.0,36.54,37.3,36.52,37.09,9100.0
2014-11-10 11:20:00,37.09,37.12,36.94,36.95,1100.0,37.09,37.12,36.94,36.95,1100.0
2014-11-10 11:30:00,36.78,36.99,36.78,36.8,800.0,36.78,36.99,36.78,36.8,800.0
2014-11-10 11:40:00,36.75,36.75,36.75,36.75,100.0,36.75,36.75,36.75,36.75,100.0
2014-11-10 11:50:00,36.89,36.9,36.72,36.72,300.0,36.89,36.9,36.72,36.72,300.0
2014-11-10 12:00:00,36.8,36.8,36.72,36.72,300.0,36.8,36.8,36.72,36.72,300.0
2014-11-10 12:10:00,36.7,36.72,36.6,36.6,500.0,36.7,36.72,36.6,36.6,500.0
2014-11-10 12:20:00,36.66,36.85,36.53,36.64,4400.0,36.66,36.85,36.53,36.64,4400.0
2014-11-10 12:30:00,36.6,36.65,36.6,36.65,1400.0,36.6,36.65,36.6,36.65,1400.0
2014-11-10 12:40:00,36.5,36.5,36.37,36.37,200.0,36.5,36.5,36.37,36.37,200.0
2014-11-10 12:50:00,36.34,36.87,36.27,36.56,20800.0,36.34,36.87,36.27,36.56,20800.0
2014-11-10 13:00:00,36.56,36.63,36.56,36.58,800.0,36.56,36.63,36.56,36.58,800.0
2014-11-10 13:10:00,36.54,36.54,36.41,36.41,200.0,36.54,36.54,36.41,36.41,200.0
2014-11-10 13:20:00,36.5,36.7,36.38,36.5,1800.0,36.5,36.7,36.38,36.5,1800.0
2014-11-10 13:30:00,36.62,36.62,36.12,36.12,1400.0,36.62,36.62,36.12,36.12,1400.0
2014-11-10 13:40:00,36.11,36.28,36.11,36.26,600.0,36.11,36.28,36.11,36.26,600.0
2014-11-10 13:50:00,36.19,36.5,36.16,36.3,8700.0,36.19,36.5,36.16,36.3,8700.0
2014-11-10 14:00:00,36.31,36.47,36.15,36.15,2800.0,36.31,36.47,36.15,36.15,2800.0
2014-11-10 14:10:00,36.33,36.48,36.24,36.38,800.0,36.33,36.48,36.24,36.38,800.0
2014-11-10 14:20:00,36.23,36.31,36.12,36.12,900.0,36.23,36.31,36.12,36.12,900.0
2014-11-10 14:30:00,36.22,36.31,36.14,36.19,5500.0,36.22,36.31,36.14,36.19,5500.0
2014-11-10 14:40:00,36.19,36.36,36.19,36.3,1500.0,36.19,36.36,36.19,36.3,1500.0
2014-11-10 14:50:00,36.3,36.49,36.25,36.39,3100.0,36.3,36.49,36.25,36.39,3100.0
2014-11-10 15:00:00,36.32,36.48,36.15,36.15,1600.0,36.32,36.48,36.15,36.15,1600.0
2014-11-10 15:10:00,36.3,36.98,36.3,36.76,7000.0,36.3,36.98,36.3,36.76,7000.0
2014-11-10 15:20:00,36.7,36.71,36.65,36.65,800.0,36.7,36.71,36.65,36.65,800.0
2014-11-10 15:30:00,36.65,36.65,36.5,36.5,600.0,36.65,36.65,36.5,36.5,600.0
2014-11-10 15:40:00,36.51,36.67,36.5,36.67,1500.0,36.51,36.67,36.5,36.67,1500.0
2014-11-10 15:50:00,36.68,36.68,36.51,36.52,3000.0,36.68,36.68,36.51,36.52,3000.0
2014-11-11 09:30:00,36.7,36.99,36.7,36.98,1100.0,36.7,36.99,36.7,36.98,1100.0
2014-11-11 09:40:00,37.02,37.04,36.94,36.94,2200.0,37.02,37.04,36.94,36.94,2200.0
2014-11-11 09:50:00,36.84,36.86,36.67,36.86,900.0,36.84,36.86,36.67,36.86,900.0
2014-11-11 10:00:00,36.75,36.89,36.75,36.89,500.0,36.75,36.89,36.75,36.89,500.0
2014-11-11 10:10:00,36.97,36.98,36.81,36.98,2300.0,36.97,36.98,36.81,36.98,2300.0
2014-11-11 10:20:00,36.81,36.93,36.6,36.67,1400.0,36.81,36.93,36.6,36.67,1400.0
2014-11-11 10:30:00,36.87,36.9,36.83,36.9,1000.0,36.87,36.9,36.83,36.9,1000.0
2014-11-11 10:40:00,36.79,36.88,36.79,36.88,600.0,36.79,36.88,36.79,36.88,600.0
2014-11-11 10:50:00,36.87,36.9,36.72,36.78,3400.0,36.87,36.9,36.72,36.78,3400.0
2014-11-11 11:00:00,36.72,36.9,36.72,36.86,25200.0,36.72,36.9,36.72,36.86,25200.0
2014-11-11 11:10:00,36.86,36.87,36.72,36.72,600.0,36.86,36.87,36.72,36.72,600.0
2014-11-11 11:20:00,36.78,36.84,36.78,36.78,600.0,36.78,36.84,36.78,36.78,600.0
2014-11-11 11:30:00,36.84,36.85,36.8,36.82,600.0,36.84,36.85,36.8,36.82,600.0
2014-11-11 11:40:00,36.8,36.81,36.52,36.61,5100.0,36.8,36.81,36.52,36.61,5100.0
2014-11-11 11:50:00,36.58,36.64,36.56,36.6,1200.0,36.58,36.64,36.56,36.6,1200.0
2014-11-11 12:00:00,36.6,36.6,36.5,36.55,1200.0,36.6,36.6,36.5,36.55,1200.0
2014-11-11 12:10:00,36.53,36.57,36.53,36.55,900.0,36.53,36.57,36.53,36.55,900.0
2014-11-11 12:20:00,36.53,36.53,36.31,36.31,2200.0,36.53,36.53,36.31,36.31,2200.0
2014-11-11 12:30:00,36.27,36.3,36.27,36.3,600.0,36.27,36.3,36.27,36.3,600.0
2014-11-11 12:40:00,36.28,36.28,36.09,36.09,500.0,36.28,36.28,36.09,36.09,500.0
2014-11-11 12:50:00,36.09,36.17,36.09,36.17,700.0,36.09,36.17,36.09,36.17,700.0
2014-11-11 13:00:00,36.25,36.26,36.24,36.24,600.0,36.25,36.26,36.24,36.24,600.0
2014-11-11 13:10:00,36.21,36.21,36.12,36.16,900.0,36.21,36.21,36.12,36.16,900.0
2014-11-11 13:20:00,36.08,36.23,36.08,36.23,200.0,36.08,36.23,36.08,36.23,200.0
2014-11-11 13:30:00,36.16,36.16,36.12,36.12,200.0,36.16,36.16,36.12,36.12,200.0
2014-11-11 13:40:00,36.12,36.24,36.12,36.14,500.0,36.12,36.24,36.12,36.14,500.0
2014-11-11 13:50:00,36.22,36.27,36.16,36.25,500.0,36.22,36.27,36.16,36.25,500.0
2014-11-11 14:00:00,36.16,36.16,36.15,36.15,200.0,36.16,36.16,36.15,36.15,200.0
2014-11-11 14:10:00,36.2,36.2,36.14,36.15,800.0,36.2,36.2,36.14,36.15,800.0
2014-11-11 14:20:00,36.06,36.06,36.06,36.06,200.0,36.06,36.06,36.06,36.06,200.0
2014-11-11 14:30:00,36.12,36.14,36.06,36.08,600.0,36.12,36.14,36.06,36.08,600.0
2014-11-11 14:40:00,36.04,36.06,36.04,36.06,200.0,36.04,36.06,36.04,36.06,200.0
2014-11-11 14:50:00,36.07,36.29,36.07,36.27,2300.0,36.07,36.29,36.07,36.27,2300.0
2014-11-11 15:00:00,36.33,36.33,36.11,36.11,1200.0,36.33,36.33,36.11,36.11,1200.0
2014-11-11 15:10:00,36.21,36.39,36.21,36.39,2100.0,36.21,36.39,36.21,36.39,2100.0
2014-11-11 15:20:00,36.44,36.53,36.23,36.42,1300.0,36.44,36.53,36.23,36.42,1300.0
2014-11-11 15:30:00,36.22,36.52,36.21,36.3,1000.0,36.22,36.52,36.21,36.3,1000.0
2014-11-11 15:40:00,36.49,36.49,36.32,36.36,1300.0,36.49,36.49,36.32,36.36,1300.0
2014-11-11 15:50:00,36.36,36.54,36.32,36.38,12000.0,36.36,36.54,36.32,36.38,12000.0
2014-11-12 09:30:00,36.02,36.13,35.93,36.07,21200.0,36.02,36.13,35.93,36.07,21200.0
2014-11-12 09:40:00,36.11,36.32,36.07,36.07,2300.0,36.11,36.32,36.07,36.07,2300.0
2014-11-12 09:50:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2014-11-12 10:00:00,36.12,36.12,36.12,36.12,200.0,36.12,36.12,36.12,36.12,200.0
2014-11-12 10:10:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-12 10:20:00,36.16,36.16,36.02,36.02,300.0,36.16,36.16,36.02,36.02,300.0
2014-11-12 10:30:00,36.2,36.34,36.06,36.27,3100.0,36.2,36.34,36.06,36.27,3100.0
2014-11-12 10:40:00,36.31,36.31,36.2,36.25,1300.0,36.31,36.31,36.2,36.25,1300.0
2014-11-12 10:50:00,36.2,36.26,36.01,36.09,5400.0,36.2,36.26,36.01,36.09,5400.0
2014-11-12 11:00:00,36.14,36.14,36.05,36.05,300.0,36.14,36.14,36.05,36.05,300.0
2014-11-12 11:10:00,36.12,36.12,36.02,36.11,1100.0,36.12,36.12,36.02,36.11,1100.0
2014-11-12 11:20:00,36.11,36.2,36.11,36.11,1100.0,36.11,36.2,36.11,36.11,1100.0
2014-11-12 11:30:00,36.1,36.1,36.01,36.01,2000.0,36.1,36.1,36.01,36.01,2000.0
2014-11-12 11:40:00,36.02,36.19,36.02,36.09,800.0,36.02,36.19,36.02,36.09,800.0
2014-11-12 11:50:00,36.15,36.15,36.04,36.08,1600.0,36.15,36.15,36.04,36.08,1600.0
2014-11-12 12:00:00,36.08,36.15,36.08,36.15,1900.0,36.08,36.15,36.08,36.15,1900.0
2014-11-12 12:10:00,36.12,36.12,36.04,36.09,400.0,36.12,36.12,36.04,36.09,400.0
2014-11-12 12:20:00,36.1,36.1,36.05,36.1,600.0,36.1,36.1,36.05,36.1,600.0
2014-11-12 12:30:00,36.09,36.09,36.07,36.07,700.0,36.09,36.09,36.07,36.07,700.0
2014-11-12 12:40:00,36.09,36.1,36.07,36.1,1800.0,36.09,36.1,36.07,36.1,1800.0
2014-11-12 12:50:00,36.11,36.12,36.08,36.12,300.0,36.11,36.12,36.08,36.12,300.0
2014-11-12 13:00:00,36.07,36.08,36.07,36.08,1100.0,36.07,36.08,36.07,36.08,1100.0
2014-11-12 13:10:00,36.11,36.11,36.07,36.07,1100.0,36.11,36.11,36.07,36.07,1100.0
2014-11-12 13:20:00,36.08,36.08,36.08,36.08,100.0,36.08,36.08,36.08,36.08,100.0
2014-11-12 13:30:00,36.08,36.08,36.06,36.06,500.0,36.08,36.08,36.06,36.06,500.0
2014-11-12 13:40:00,36.06,36.1,36.06,36.09,1100.0,36.06,36.1,36.06,36.09,1100.0
2014-11-12 13:50:00,36.1,36.12,36.08,36.08,2000.0,36.1,36.12,36.08,36.08,2000.0
2014-11-12 14:00:00,36.09,36.11,36.0,36.0,4000.0,36.09,36.11,36.0,36.0,4000.0
2014-11-12 14:10:00,35.98,35.99,35.98,35.99,400.0,35.98,35.99,35.98,35.99,400.0
2014-11-12 14:20:00,35.96,35.98,35.89,35.93,700.0,35.96,35.98,35.89,35.93,700.0
2014-11-12 14:30:00,35.98,35.98,35.94,35.94,700.0,35.98,35.98,35.94,35.94,700.0
2014-11-12 14:40:00,35.94,36.03,35.94,36.03,6500.0,35.94,36.03,35.94,36.03,6500.0
2014-11-12 14:50:00,35.99,36.05,35.99,36.0,1200.0,35.99,36.05,35.99,36.0,1200.0
2014-11-12 15:00:00,36.0,36.02,35.99,36.0,1600.0,36.0,36.02,35.99,36.0,1600.0
2014-11-12 15:10:00,35.99,36.0,35.99,36.0,1400.0,35.99,36.0,35.99,36.0,1400.0
2014-11-12 15:20:00,36.0,36.0,35.99,36.0,1500.0,36.0,36.0,35.99,36.0,1500.0
2014-11-12 15:30:00,35.98,36.01,35.51,35.63,12100.0,35.98,36.01,35.51,35.63,12100.0
2014-11-12 15:40:00,35.59,35.65,35.52,35.53,6500.0,35.59,35.65,35.52,35.53,6500.0
2014-11-12 15:50:00,35.53,35.63,35.22,35.41,13300.0,35.53,35.63,35.22,35.41,13300.0
2014-11-13 09:30:00,37.15,38.6,36.63,37.28,30000.0,37.15,38.6,36.63,37.28,30000.0
2014-11-13 09:40:00,37.28,38.4,37.28,38.4,23600.0,37.28,38.4,37.28,38.4,23600.0
2014-11-13 09:50:00,38.35,38.47,37.95,38.15,13300.0,38.35,38.47,37.95,38.15,13300.0
2014-11-13 10:00:00,38.21,38.27,37.75,37.75,17900.0,38.21,38.27,37.75,37.75,17900.0
2014-11-13 10:10:00,37.85,38.02,37.73,37.73,4100.0,37.85,38.02,37.73,37.73,4100.0
2014-11-13 10:20:00,37.8,37.99,37.34,37.55,17200.0,37.8,37.99,37.34,37.55,17200.0
2014-11-13 10:30:00,37.55,37.73,37.3,37.5,3200.0,37.55,37.73,37.3,37.5,3200.0
2014-11-13 10:40:00,37.53,37.6,37.25,37.41,9000.0,37.53,37.6,37.25,37.41,9000.0
2014-11-13 10:50:00,37.41,37.74,36.93,37.26,22500.0,37.41,37.74,36.93,37.26,22500.0
2014-11-13 11:00:00,37.27,37.27,37.1,37.25,1400.0,37.27,37.27,37.1,37.25,1400.0
2014-11-13 11:10:00,37.24,37.27,36.91,36.98,2700.0,37.24,37.27,36.91,36.98,2700.0
2014-11-13 11:20:00,36.98,37.01,36.76,37.01,2300.0,36.98,37.01,36.76,37.01,2300.0
2014-11-13 11:30:00,37.21,37.37,36.61,36.66,4900.0,37.21,37.37,36.61,36.66,4900.0
2014-11-13 11:40:00,36.7,37.02,36.54,36.85,3500.0,36.7,37.02,36.54,36.85,3500.0
2014-11-13 11:50:00,36.9,37.1,36.86,36.86,2500.0,36.9,37.1,36.86,36.86,2500.0
2014-11-13 12:00:00,36.85,37.29,36.81,37.29,6200.0,36.85,37.29,36.81,37.29,6200.0
2014-11-13 12:10:00,37.29,37.35,36.83,37.0,9100.0,37.29,37.35,36.83,37.0,9100.0
2014-11-13 12:20:00,37.0,37.0,36.7,36.8,5900.0,37.0,37.0,36.7,36.8,5900.0
2014-11-13 12:30:00,36.85,36.99,36.75,36.76,500.0,36.85,36.99,36.75,36.76,500.0
2014-11-13 12:40:00,36.85,36.9,36.85,36.9,200.0,36.85,36.9,36.85,36.9,200.0
2014-11-13 12:50:00,36.9,36.94,36.81,36.94,1500.0,36.9,36.94,36.81,36.94,1500.0
2014-11-13 13:00:00,37.0,37.0,36.97,36.97,1100.0,37.0,37.0,36.97,36.97,1100.0
2014-11-13 13:10:00,36.97,37.0,36.95,36.95,1400.0,36.97,37.0,36.95,36.95,1400.0
2014-11-13 13:20:00,36.97,36.97,36.88,36.95,1500.0,36.97,36.97,36.88,36.95,1500.0
2014-11-13 13:30:00,37.0,37.0,36.95,37.0,2900.0,37.0,37.0,36.95,37.0,2900.0
2014-11-13 13:40:00,36.93,36.93,36.93,36.93,100.0,36.93,36.93,36.93,36.93,100.0
2014-11-13 13:50:00,37.0,37.0,36.92,36.92,200.0,37.0,37.0,36.92,36.92,200.0
2014-11-13 14:00:00,36.99,37.0,36.86,36.86,4900.0,36.99,37.0,36.86,36.86,4900.0
2014-11-13 14:10:00,36.99,37.0,36.8,36.8,3400.0,36.99,37.0,36.8,36.8,3400.0
2014-11-13 14:20:00,36.77,36.77,36.51,36.55,1800.0,36.77,36.77,36.51,36.55,1800.0
2014-11-13 14:30:00,36.55,36.84,36.5,36.67,8900.0,36.55,36.84,36.5,36.67,8900.0
2014-11-13 14:40:00,36.77,36.77,36.61,36.65,1000.0,36.77,36.77,36.61,36.65,1000.0
2014-11-13 14:50:00,36.57,36.9,36.51,36.84,4000.0,36.57,36.9,36.51,36.84,4000.0
2014-11-13 15:00:00,36.83,36.83,36.68,36.8,2600.0,36.83,36.83,36.68,36.8,2600.0
2014-11-13 15:10:00,36.8,36.9,36.75,36.9,1500.0,36.8,36.9,36.75,36.9,1500.0
2014-11-13 15:20:00,36.98,36.98,36.9,36.9,200.0,36.98,36.98,36.9,36.9,200.0
2014-11-13 15:30:00,36.86,36.94,36.78,36.89,4100.0,36.86,36.94,36.78,36.89,4100.0
2014-11-13 15:40:00,36.85,36.99,36.8,36.99,7100.0,36.85,36.99,36.8,36.99,7100.0
2014-11-13 15:50:00,36.99,36.99,36.66,36.69,13000.0,36.99,36.99,36.66,36.69,13000.0
2014-11-14 09:30:00,37.6,37.81,37.0,37.09,8200.0,37.6,37.81,37.0,37.09,8200.0
2014-11-14 09:40:00,37.15,37.25,37.15,37.25,2500.0,37.15,37.25,37.15,37.25,2500.0
2014-11-14 09:50:00,37.25,37.25,37.0,37.0,5600.0,37.25,37.25,37.0,37.0,5600.0
2014-11-14 10:00:00,37.07,37.25,37.02,37.25,3000.0,37.07,37.25,37.02,37.25,3000.0
2014-11-14 10:10:00,37.25,37.25,36.92,37.11,7200.0,37.25,37.25,36.92,37.11,7200.0
2014-11-14 10:20:00,37.2,37.22,37.09,37.09,2600.0,37.2,37.22,37.09,37.09,2600.0
2014-11-14 10:30:00,37.07,37.23,37.01,37.1,2200.0,37.07,37.23,37.01,37.1,2200.0
2014-11-14 10:40:00,37.2,37.2,37.16,37.2,600.0,37.2,37.2,37.16,37.2,600.0
2014-11-14 10:50:00,37.17,37.2,36.94,37.02,10600.0,37.17,37.2,36.94,37.02,10600.0
2014-11-14 11:00:00,37.01,37.01,36.89,36.89,1300.0,37.01,37.01,36.89,36.89,1300.0
2014-11-14 11:10:00,36.78,36.87,36.48,36.48,4500.0,36.78,36.87,36.48,36.48,4500.0
2014-11-14 11:20:00,36.51,36.73,36.51,36.58,5300.0,36.51,36.73,36.51,36.58,5300.0
2014-11-14 11:30:00,36.53,36.68,36.06,36.68,3200.0,36.53,36.68,36.06,36.68,3200.0
2014-11-14 11:40:00,36.67,36.8,36.32,36.71,4700.0,36.67,36.8,36.32,36.71,4700.0
2014-11-14 11:50:00,36.84,36.86,36.45,36.6,2900.0,36.84,36.86,36.45,36.6,2900.0
2014-11-14 12:00:00,36.62,36.96,36.59,36.86,5200.0,36.62,36.96,36.59,36.86,5200.0
2014-11-14 12:10:00,36.76,36.81,36.72,36.72,3700.0,36.76,36.81,36.72,36.72,3700.0
2014-11-14 12:20:00,36.57,36.76,36.36,36.59,3300.0,36.57,36.76,36.36,36.59,3300.0
2014-11-14 12:30:00,36.6,36.81,36.48,36.81,3300.0,36.6,36.81,36.48,36.81,3300.0
2014-11-14 12:40:00,36.73,36.73,36.68,36.69,1200.0,36.73,36.73,36.68,36.69,1200.0
2014-11-14 12:50:00,36.8,36.8,36.74,36.8,700.0,36.8,36.8,36.74,36.8,700.0
2014-11-14 13:00:00,36.82,36.89,36.75,36.89,1000.0,36.82,36.89,36.75,36.89,1000.0
2014-11-14 13:10:00,36.98,36.98,36.97,36.98,400.0,36.98,36.98,36.97,36.98,400.0
2014-11-14 13:20:00,36.95,37.0,36.95,36.95,1200.0,36.95,37.0,36.95,36.95,1200.0
2014-11-14 13:30:00,36.92,36.98,36.92,36.97,700.0,36.92,36.98,36.92,36.97,700.0
2014-11-14 13:40:00,36.95,36.95,36.84,36.84,1900.0,36.95,36.95,36.84,36.84,1900.0
2014-11-14 13:50:00,36.85,36.85,36.85,36.85,100.0,36.85,36.85,36.85,36.85,100.0
2014-11-14 14:00:00,36.87,36.87,36.68,36.8,3000.0,36.87,36.87,36.68,36.8,3000.0
2014-11-14 14:10:00,36.8,36.92,36.8,36.92,1300.0,36.8,36.92,36.8,36.92,1300.0
2014-11-14 14:20:00,36.88,36.95,36.88,36.95,500.0,36.88,36.95,36.88,36.95,500.0
2014-11-14 14:30:00,36.92,36.92,36.85,36.85,500.0,36.92,36.92,36.85,36.85,500.0
2014-11-14 14:40:00,36.89,36.89,36.89,36.89,100.0,36.89,36.89,36.89,36.89,100.0
2014-11-14 14:50:00,36.89,36.95,36.89,36.95,2300.0,36.89,36.95,36.89,36.95,2300.0
2014-11-14 15:00:00,36.95,36.95,36.88,36.88,5100.0,36.95,36.95,36.88,36.88,5100.0
2014-11-14 15:10:00,36.95,36.95,36.84,36.9,500.0,36.95,36.95,36.84,36.9,500.0
2014-11-14 15:20:00,36.95,36.95,36.94,36.94,1200.0,36.95,36.95,36.94,36.94,1200.0
2014-11-14 15:30:00,36.95,36.95,36.94,36.94,2500.0,36.95,36.95,36.94,36.94,2500.0
2014-11-14 15:40:00,36.94,37.1,36.94,37.0,6100.0,36.94,37.1,36.94,37.0,6100.0
2014-11-14 15:50:00,37.0,37.09,36.94,37.01,4300.0,37.0,37.09,36.94,37.01,4300.0
2014-11-17 09:50:00,37.21,37.39,36.85,36.96,16400.0,37.21,37.39,36.85,36.96,16400.0
2014-11-17 10:00:00,37.07,37.07,36.38,36.4,28200.0,37.07,37.07,36.38,36.4,28200.0
2014-11-17 10:10:00,36.39,37.06,35.79,36.73,17300.0,36.39,37.06,35.79,36.73,17300.0
2014-11-17 10:20:00,36.75,37.18,36.72,36.79,4300.0,36.75,37.18,36.72,36.79,4300.0
2014-11-17 10:30:00,36.77,36.77,36.44,36.44,2400.0,36.77,36.77,36.44,36.44,2400.0
2014-11-17 10:40:00,36.29,36.57,36.29,36.5,4100.0,36.29,36.57,36.29,36.5,4100.0
2014-11-17 10:50:00,36.46,37.0,36.46,36.8,5000.0,36.46,37.0,36.46,36.8,5000.0
2014-11-17 11:00:00,36.86,36.86,36.77,36.77,300.0,36.86,36.86,36.77,36.77,300.0
2014-11-17 11:10:00,36.8,36.8,36.57,36.61,2200.0,36.8,36.8,36.57,36.61,2200.0
2014-11-17 11:20:00,36.57,36.78,36.57,36.6,1100.0,36.57,36.78,36.57,36.6,1100.0
2014-11-17 11:30:00,36.66,37.11,36.66,36.83,7800.0,36.66,37.11,36.66,36.83,7800.0
2014-11-17 11:40:00,36.73,36.73,36.71,36.72,300.0,36.73,36.73,36.71,36.72,300.0
2014-11-17 11:50:00,36.71,36.74,36.71,36.71,400.0,36.71,36.74,36.71,36.71,400.0
2014-11-17 12:00:00,36.83,36.9,36.75,36.89,700.0,36.83,36.9,36.75,36.89,700.0
2014-11-17 12:10:00,36.9,36.95,36.7,36.8,3700.0,36.9,36.95,36.7,36.8,3700.0
2014-11-17 12:20:00,36.78,36.78,36.53,36.7,500.0,36.78,36.78,36.53,36.7,500.0
2014-11-17 12:30:00,36.62,36.63,36.53,36.58,1800.0,36.62,36.63,36.53,36.58,1800.0
2014-11-17 12:40:00,36.57,36.59,36.57,36.58,300.0,36.57,36.59,36.57,36.58,300.0
2014-11-17 12:50:00,36.71,36.74,36.71,36.74,300.0,36.71,36.74,36.71,36.74,300.0
2014-11-17 13:00:00,36.79,36.79,36.79,36.79,100.0,36.79,36.79,36.79,36.79,100.0
2014-11-17 13:10:00,36.82,36.84,36.79,36.79,1100.0,36.82,36.84,36.79,36.79,1100.0
2014-11-17 13:20:00,36.69,36.69,36.69,36.69,300.0,36.69,36.69,36.69,36.69,300.0
2014-11-17 13:30:00,36.72,36.72,36.69,36.69,700.0,36.72,36.72,36.69,36.69,700.0
2014-11-17 13:40:00,36.64,36.64,36.64,36.64,300.0,36.64,36.64,36.64,36.64,300.0
2014-11-17 13:50:00,36.64,36.64,36.64,36.64,0.0,36.64,36.64,36.64,36.64,0.0
2014-11-17 14:00:00,36.56,36.66,36.56,36.6,700.0,36.56,36.66,36.56,36.6,700.0
2014-11-17 14:10:00,36.64,36.77,36.64,36.77,1000.0,36.64,36.77,36.64,36.77,1000.0
2014-11-17 14:20:00,36.85,36.85,36.85,36.85,100.0,36.85,36.85,36.85,36.85,100.0
2014-11-17 14:30:00,36.84,36.91,36.84,36.91,2000.0,36.84,36.91,36.84,36.91,2000.0
2014-11-17 14:40:00,36.9,37.04,36.85,36.93,2300.0,36.9,37.04,36.85,36.93,2300.0
2014-11-17 14:50:00,36.86,36.92,36.84,36.84,500.0,36.86,36.92,36.84,36.84,500.0
2014-11-17 15:00:00,36.97,36.97,36.91,36.94,500.0,36.97,36.97,36.91,36.94,500.0
2014-11-17 15:10:00,36.9,36.91,36.89,36.89,1200.0,36.9,36.91,36.89,36.89,1200.0
2014-11-17 15:20:00,36.91,36.91,36.8,36.8,800.0,36.91,36.91,36.8,36.8,800.0
2014-11-17 15:30:00,36.85,36.94,36.83,36.91,500.0,36.85,36.94,36.83,36.91,500.0
2014-11-17 15:40:00,36.97,36.97,36.86,36.87,800.0,36.97,36.97,36.86,36.87,800.0
2014-11-17 15:50:00,36.9,36.96,36.87,36.9,3900.0,36.9,36.96,36.87,36.9,3900.0
2014-11-18 09:30:00,36.82,36.85,36.67,36.67,600.0,36.82,36.85,36.67,36.67,600.0
2014-11-18 09:40:00,36.61,37.05,36.61,37.05,16200.0,36.61,37.05,36.61,37.05,16200.0
2014-11-18 09:50:00,36.94,37.18,36.87,37.0,1500.0,36.94,37.18,36.87,37.0,1500.0
2014-11-18 10:00:00,36.85,36.88,36.85,36.85,900.0,36.85,36.88,36.85,36.85,900.0
2014-11-18 10:10:00,36.87,36.98,36.75,36.76,1200.0,36.87,36.98,36.75,36.76,1200.0
2014-11-18 10:20:00,36.96,36.96,36.75,36.85,1100.0,36.96,36.96,36.75,36.85,1100.0
2014-11-18 10:30:00,36.81,36.92,36.72,36.72,1600.0,36.81,36.92,36.72,36.72,1600.0
2014-11-18 10:40:00,36.67,36.86,36.48,36.78,5500.0,36.67,36.86,36.48,36.78,5500.0
2014-11-18 10:50:00,36.82,36.88,36.64,36.7,14200.0,36.82,36.88,36.64,36.7,14200.0
2014-11-18 11:00:00,36.72,36.83,36.72,36.77,2700.0,36.72,36.83,36.72,36.77,2700.0
2014-11-18 11:10:00,36.62,36.64,36.5,36.51,2000.0,36.62,36.64,36.5,36.51,2000.0
2014-11-18 11:20:00,36.66,36.87,36.51,36.76,5900.0,36.66,36.87,36.51,36.76,5900.0
2014-11-18 11:30:00,36.78,37.08,36.78,37.0,5100.0,36.78,37.08,36.78,37.0,5100.0
2014-11-18 11:40:00,36.92,37.02,36.76,37.02,5500.0,36.92,37.02,36.76,37.02,5500.0
2014-11-18 11:50:00,36.82,37.06,36.67,37.01,3500.0,36.82,37.06,36.67,37.01,3500.0
2014-11-18 12:00:00,37.05,37.06,36.87,36.88,600.0,37.05,37.06,36.87,36.88,600.0
2014-11-18 12:10:00,36.9,36.9,36.74,36.8,700.0,36.9,36.9,36.74,36.8,700.0
2014-11-18 12:20:00,36.83,36.85,36.83,36.83,500.0,36.83,36.85,36.83,36.83,500.0
2014-11-18 12:30:00,36.84,36.9,36.73,36.73,600.0,36.84,36.9,36.73,36.73,600.0
2014-11-18 12:40:00,36.86,36.98,36.73,36.93,2500.0,36.86,36.98,36.73,36.93,2500.0
2014-11-18 12:50:00,36.9,36.9,36.9,36.9,200.0,36.9,36.9,36.9,36.9,200.0
2014-11-18 13:00:00,36.9,36.9,36.6,36.6,1200.0,36.9,36.9,36.6,36.6,1200.0
2014-11-18 13:10:00,36.6,36.65,36.6,36.64,400.0,36.6,36.65,36.6,36.64,400.0
2014-11-18 13:20:00,36.64,36.77,36.3,36.3,1100.0,36.64,36.77,36.3,36.3,1100.0
2014-11-18 13:30:00,36.33,36.65,36.33,36.4,1200.0,36.33,36.65,36.33,36.4,1200.0
2014-11-18 13:40:00,36.45,36.78,36.3,36.76,4900.0,36.45,36.78,36.3,36.76,4900.0
2014-11-18 13:50:00,36.7,36.85,36.7,36.72,600.0,36.7,36.85,36.7,36.72,600.0
2014-11-18 14:00:00,36.69,36.73,36.69,36.73,400.0,36.69,36.73,36.69,36.73,400.0
2014-11-18 14:10:00,36.82,36.82,36.82,36.82,200.0,36.82,36.82,36.82,36.82,200.0
2014-11-18 14:20:00,36.73,36.73,36.73,36.73,200.0,36.73,36.73,36.73,36.73,200.0
2014-11-18 14:30:00,36.74,36.96,36.74,36.96,3500.0,36.74,36.96,36.74,36.96,3500.0
2014-11-18 14:40:00,37.02,37.09,36.82,36.94,3100.0,37.02,37.09,36.82,36.94,3100.0
2014-11-18 14:50:00,36.83,37.12,36.83,36.95,4000.0,36.83,37.12,36.83,36.95,4000.0
2014-11-18 15:00:00,37.02,37.03,36.79,36.8,2900.0,37.02,37.03,36.79,36.8,2900.0
2014-11-18 15:10:00,36.8,37.12,36.79,36.89,6100.0,36.8,37.12,36.79,36.89,6100.0
2014-11-18 15:20:00,36.9,36.98,36.9,36.94,1700.0,36.9,36.98,36.9,36.94,1700.0
2014-11-18 15:30:00,36.94,36.94,36.78,36.82,2000.0,36.94,36.94,36.78,36.82,2000.0
2014-11-18 15:40:00,36.87,36.9,36.87,36.87,2700.0,36.87,36.9,36.87,36.87,2700.0
2014-11-18 15:50:00,36.81,36.93,36.8,36.92,2500.0,36.81,36.93,36.8,36.92,2500.0
2014-11-19 09:30:00,36.95,36.95,36.24,36.4,4400.0,36.95,36.95,36.24,36.4,4400.0
2014-11-19 09:40:00,36.39,36.65,36.1,36.28,4900.0,36.39,36.65,36.1,36.28,4900.0
2014-11-19 09:50:00,36.34,36.4,35.69,36.15,7200.0,36.34,36.4,35.69,36.15,7200.0
2014-11-19 10:00:00,36.17,36.17,35.76,35.88,5200.0,36.17,36.17,35.76,35.88,5200.0
2014-11-19 10:10:00,35.88,35.9,35.37,35.74,11300.0,35.88,35.9,35.37,35.74,11300.0
2014-11-19 10:20:00,35.58,35.7,35.42,35.7,7100.0,35.58,35.7,35.42,35.7,7100.0
2014-11-19 10:30:00,35.8,35.8,35.51,35.53,2300.0,35.8,35.8,35.51,35.53,2300.0
2014-11-19 10:40:00,35.52,35.63,35.22,35.59,21700.0,35.52,35.63,35.22,35.59,21700.0
2014-11-19 10:50:00,35.35,35.36,34.68,34.95,8300.0,35.35,35.36,34.68,34.95,8300.0
2014-11-19 11:00:00,34.76,34.76,34.26,34.5,5000.0,34.76,34.76,34.26,34.5,5000.0
2014-11-19 11:10:00,34.64,36.21,34.64,35.81,33600.0,34.64,36.21,34.64,35.81,33600.0
2014-11-19 11:20:00,35.83,36.2,35.72,36.2,6800.0,35.83,36.2,35.72,36.2,6800.0
2014-11-19 11:30:00,36.06,36.18,35.84,35.9,4800.0,36.06,36.18,35.84,35.9,4800.0
2014-11-19 11:40:00,35.77,35.97,35.77,35.8,1100.0,35.77,35.97,35.77,35.8,1100.0
2014-11-19 11:50:00,35.79,35.88,35.69,35.75,3100.0,35.79,35.88,35.69,35.75,3100.0
2014-11-19 12:00:00,35.75,36.13,35.61,35.98,3100.0,35.75,36.13,35.61,35.98,3100.0
2014-11-19 12:10:00,35.86,35.88,35.71,35.8,2000.0,35.86,35.88,35.71,35.8,2000.0
2014-11-19 12:20:00,35.84,36.06,35.84,35.88,1100.0,35.84,36.06,35.84,35.88,1100.0
2014-11-19 12:30:00,35.99,35.99,35.81,35.84,900.0,35.99,35.99,35.81,35.84,900.0
2014-11-19 12:40:00,35.83,35.9,35.75,35.75,8700.0,35.83,35.9,35.75,35.75,8700.0
2014-11-19 12:50:00,35.76,35.77,35.59,35.59,700.0,35.76,35.77,35.59,35.59,700.0
2014-11-19 13:00:00,35.49,36.36,35.47,36.0,4400.0,35.49,36.36,35.47,36.0,4400.0
2014-11-19 13:10:00,36.0,36.0,35.85,35.85,1100.0,36.0,36.0,35.85,35.85,1100.0
2014-11-19 13:20:00,35.82,35.98,35.81,35.83,400.0,35.82,35.98,35.81,35.83,400.0
2014-11-19 13:30:00,35.97,35.97,35.97,35.97,100.0,35.97,35.97,35.97,35.97,100.0
2014-11-19 13:40:00,35.84,35.84,35.84,35.84,100.0,35.84,35.84,35.84,35.84,100.0
2014-11-19 13:50:00,35.97,36.36,35.97,36.14,18400.0,35.97,36.36,35.97,36.14,18400.0
2014-11-19 14:00:00,35.95,36.01,35.95,36.0,700.0,35.95,36.01,35.95,36.0,700.0
2014-11-19 14:10:00,35.84,35.96,35.65,35.77,1400.0,35.84,35.96,35.65,35.77,1400.0
2014-11-19 14:20:00,35.54,35.91,35.54,35.82,2500.0,35.54,35.91,35.54,35.82,2500.0
2014-11-19 14:30:00,35.76,36.12,35.76,35.97,3400.0,35.76,36.12,35.76,35.97,3400.0
2014-11-19 14:40:00,35.85,35.9,35.82,35.9,700.0,35.85,35.9,35.82,35.9,700.0
2014-11-19 14:50:00,35.99,36.33,35.86,36.01,12800.0,35.99,36.33,35.86,36.01,12800.0
2014-11-19 15:00:00,36.01,36.01,36.01,36.01,900.0,36.01,36.01,36.01,36.01,900.0
2014-11-19 15:10:00,35.91,35.93,35.66,35.93,1400.0,35.91,35.93,35.66,35.93,1400.0
2014-11-19 15:20:00,36.07,36.07,35.96,36.01,1400.0,36.07,36.07,35.96,36.01,1400.0
2014-11-19 15:30:00,35.95,35.95,35.78,35.83,700.0,35.95,35.95,35.78,35.83,700.0
2014-11-19 15:40:00,35.98,36.0,35.83,35.95,3000.0,35.98,36.0,35.83,35.95,3000.0
2014-11-19 15:50:00,35.83,35.95,35.7,35.95,1200.0,35.83,35.95,35.7,35.95,1200.0
2014-11-20 09:30:00,35.85,35.85,35.85,35.85,600.0,35.85,35.85,35.85,35.85,600.0
2014-11-20 09:40:00,35.72,35.79,35.41,35.78,3500.0,35.72,35.79,35.41,35.78,3500.0
2014-11-20 09:50:00,35.92,35.92,35.88,35.89,600.0,35.92,35.92,35.88,35.89,600.0
2014-11-20 10:00:00,35.9,35.99,35.9,35.99,200.0,35.9,35.99,35.9,35.99,200.0
2014-11-20 10:10:00,35.96,36.0,35.96,36.0,4700.0,35.96,36.0,35.96,36.0,4700.0
2014-11-20 10:20:00,36.0,36.0,35.99,36.0,2300.0,36.0,36.0,35.99,36.0,2300.0
2014-11-20 10:30:00,36.0,36.0,35.99,35.99,1400.0,36.0,36.0,35.99,35.99,1400.0
2014-11-20 10:40:00,35.97,35.98,35.93,35.93,600.0,35.97,35.98,35.93,35.93,600.0
2014-11-20 10:50:00,36.0,36.1,36.0,36.1,1300.0,36.0,36.1,36.0,36.1,1300.0
2014-11-20 11:00:00,36.1,36.1,36.05,36.08,1700.0,36.1,36.1,36.05,36.08,1700.0
2014-11-20 11:10:00,36.08,36.08,35.92,35.92,700.0,36.08,36.08,35.92,35.92,700.0
2014-11-20 11:20:00,35.93,36.0,35.56,36.0,4100.0,35.93,36.0,35.56,36.0,4100.0
2014-11-20 11:30:00,35.96,36.05,35.96,36.05,200.0,35.96,36.05,35.96,36.05,200.0
2014-11-20 11:40:00,36.05,36.08,35.95,35.98,1900.0,36.05,36.08,35.95,35.98,1900.0
2014-11-20 11:50:00,35.94,36.08,35.84,35.84,1000.0,35.94,36.08,35.84,35.84,1000.0
2014-11-20 12:00:00,35.83,36.03,35.83,36.03,400.0,35.83,36.03,35.83,36.03,400.0
2014-11-20 12:10:00,35.89,35.93,35.84,35.93,500.0,35.89,35.93,35.84,35.93,500.0
2014-11-20 12:20:00,35.78,35.78,35.78,35.78,100.0,35.78,35.78,35.78,35.78,100.0
2014-11-20 12:30:00,35.83,35.85,35.83,35.85,200.0,35.83,35.85,35.83,35.85,200.0
2014-11-20 12:40:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2014-11-20 12:50:00,35.91,36.1,35.91,35.96,2300.0,35.91,36.1,35.91,35.96,2300.0
2014-11-20 13:00:00,35.83,35.83,35.83,35.83,100.0,35.83,35.83,35.83,35.83,100.0
2014-11-20 13:10:00,35.85,35.85,35.83,35.83,1300.0,35.85,35.85,35.83,35.83,1300.0
2014-11-20 13:20:00,35.98,35.98,35.85,35.86,300.0,35.98,35.98,35.85,35.86,300.0
2014-11-20 13:30:00,35.93,35.97,35.93,35.97,500.0,35.93,35.97,35.93,35.97,500.0
2014-11-20 13:40:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2014-11-20 13:50:00,35.88,35.96,35.78,35.93,3200.0,35.88,35.96,35.78,35.93,3200.0
2014-11-20 14:00:00,35.82,36.0,35.82,35.93,6600.0,35.82,36.0,35.82,35.93,6600.0
2014-11-20 14:10:00,35.84,35.97,35.79,35.96,5900.0,35.84,35.97,35.79,35.96,5900.0
2014-11-20 14:20:00,35.88,35.88,35.88,35.88,100.0,35.88,35.88,35.88,35.88,100.0
2014-11-20 14:30:00,35.86,35.97,35.86,35.9,1400.0,35.86,35.97,35.86,35.9,1400.0
2014-11-20 14:40:00,35.86,36.02,35.86,36.02,1300.0,35.86,36.02,35.86,36.02,1300.0
2014-11-20 14:50:00,36.07,36.1,35.99,36.03,3200.0,36.07,36.1,35.99,36.03,3200.0
2014-11-20 15:00:00,36.08,36.08,35.96,35.96,700.0,36.08,36.08,35.96,35.96,700.0
2014-11-20 15:10:00,35.96,36.07,35.96,36.04,600.0,35.96,36.07,35.96,36.04,600.0
2014-11-20 15:20:00,36.08,36.08,35.98,36.03,500.0,36.08,36.08,35.98,36.03,500.0
2014-11-20 15:30:00,36.0,36.0,35.95,35.98,400.0,36.0,36.0,35.95,35.98,400.0
2014-11-20 15:40:00,35.99,36.08,35.95,35.95,3800.0,35.99,36.08,35.95,35.95,3800.0
2014-11-20 15:50:00,35.88,36.1,35.88,36.1,1600.0,35.88,36.1,35.88,36.1,1600.0
2014-11-21 09:30:00,36.1,36.25,36.1,36.15,7900.0,36.1,36.25,36.1,36.15,7900.0
2014-11-21 09:40:00,36.41,36.59,36.36,36.46,1500.0,36.41,36.59,36.36,36.46,1500.0
2014-11-21 09:50:00,36.46,36.46,36.03,36.11,4100.0,36.46,36.46,36.03,36.11,4100.0
2014-11-21 10:00:00,36.11,36.11,36.11,36.11,0.0,36.11,36.11,36.11,36.11,0.0
2014-11-21 10:10:00,36.29,36.35,36.12,36.2,3200.0,36.29,36.35,36.12,36.2,3200.0
2014-11-21 10:20:00,36.11,36.25,36.1,36.1,3300.0,36.11,36.25,36.1,36.1,3300.0
2014-11-21 10:30:00,36.17,36.21,36.03,36.03,14800.0,36.17,36.21,36.03,36.03,14800.0
2014-11-21 10:40:00,36.17,36.17,36.01,36.15,700.0,36.17,36.17,36.01,36.15,700.0
2014-11-21 10:50:00,36.1,36.1,35.7,36.0,2800.0,36.1,36.1,35.7,36.0,2800.0
2014-11-21 11:00:00,36.01,36.14,35.73,35.78,4600.0,36.01,36.14,35.73,35.78,4600.0
2014-11-21 11:10:00,35.81,35.96,35.8,35.93,2400.0,35.81,35.96,35.8,35.93,2400.0
2014-11-21 11:20:00,35.81,35.94,35.77,35.8,7200.0,35.81,35.94,35.77,35.8,7200.0
2014-11-21 11:30:00,35.86,35.86,35.7,35.7,300.0,35.86,35.86,35.7,35.7,300.0
2014-11-21 11:40:00,35.69,35.84,35.68,35.84,1400.0,35.69,35.84,35.68,35.84,1400.0
2014-11-21 11:50:00,35.87,35.99,35.87,35.97,1900.0,35.87,35.99,35.87,35.97,1900.0
2014-11-21 12:00:00,35.97,36.04,35.97,36.04,200.0,35.97,36.04,35.97,36.04,200.0
2014-11-21 12:10:00,35.98,36.11,35.85,35.93,1400.0,35.98,36.11,35.85,35.93,1400.0
2014-11-21 12:20:00,35.94,36.11,35.94,36.11,400.0,35.94,36.11,35.94,36.11,400.0
2014-11-21 12:30:00,36.02,36.03,36.02,36.02,100.0,36.02,36.03,36.02,36.02,100.0
2014-11-21 12:40:00,36.0,36.12,36.0,36.0,1200.0,36.0,36.12,36.0,36.0,1200.0
2014-11-21 12:50:00,36.0,36.0,36.0,36.0,100.0,36.0,36.0,36.0,36.0,100.0
2014-11-21 13:00:00,36.11,36.11,35.83,35.83,1800.0,36.11,36.11,35.83,35.83,1800.0
2014-11-21 13:10:00,35.83,35.96,35.83,35.96,300.0,35.83,35.96,35.83,35.96,300.0
2014-11-21 13:20:00,35.99,36.06,35.94,36.06,2100.0,35.99,36.06,35.94,36.06,2100.0
2014-11-21 13:30:00,35.97,36.07,35.97,36.07,1800.0,35.97,36.07,35.97,36.07,1800.0
2014-11-21 13:40:00,36.03,36.14,36.0,36.03,5600.0,36.03,36.14,36.0,36.03,5600.0
2014-11-21 13:50:00,36.15,36.15,35.94,36.0,1300.0,36.15,36.15,35.94,36.0,1300.0
2014-11-21 14:00:00,36.02,36.05,35.99,36.01,4200.0,36.02,36.05,35.99,36.01,4200.0
2014-11-21 14:10:00,36.06,36.19,36.02,36.14,2100.0,36.06,36.19,36.02,36.14,2100.0
2014-11-21 14:20:00,36.12,36.13,35.91,35.93,6500.0,36.12,36.13,35.91,35.93,6500.0
2014-11-21 14:30:00,35.83,35.88,35.8,35.88,1100.0,35.83,35.88,35.8,35.88,1100.0
2014-11-21 14:40:00,35.84,35.84,35.84,35.84,300.0,35.84,35.84,35.84,35.84,300.0
2014-11-21 14:50:00,35.84,36.22,35.84,36.06,5600.0,35.84,36.22,35.84,36.06,5600.0
2014-11-21 15:00:00,36.2,36.33,36.14,36.3,2300.0,36.2,36.33,36.14,36.3,2300.0
2014-11-21 15:10:00,36.29,36.32,36.0,36.12,6300.0,36.29,36.32,36.0,36.12,6300.0
2014-11-21 15:20:00,36.27,36.3,35.97,36.12,2400.0,36.27,36.3,35.97,36.12,2400.0
2014-11-21 15:30:00,36.12,36.2,36.1,36.1,4100.0,36.12,36.2,36.1,36.1,4100.0
2014-11-21 15:40:00,36.17,36.31,36.17,36.24,1800.0,36.17,36.31,36.17,36.24,1800.0
2014-11-21 15:50:00,36.3,36.31,36.05,36.13,6900.0,36.3,36.31,36.05,36.13,6900.0
2014-11-24 09:30:00,36.63,36.63,36.2,36.35,2600.0,36.63,36.63,36.2,36.35,2600.0
2014-11-24 09:40:00,36.2,36.2,36.02,36.02,600.0,36.2,36.2,36.02,36.02,600.0
2014-11-24 09:50:00,36.09,36.39,36.04,36.39,7100.0,36.09,36.39,36.04,36.39,7100.0
2014-11-24 10:00:00,36.41,37.45,36.41,36.62,108300.0,36.41,37.45,36.41,36.62,108300.0
2014-11-24 10:10:00,36.7,36.9,36.42,36.9,5900.0,36.7,36.9,36.42,36.9,5900.0
2014-11-24 10:20:00,36.6,36.89,36.6,36.66,800.0,36.6,36.89,36.6,36.66,800.0
2014-11-24 10:30:00,36.55,36.83,36.41,36.41,2800.0,36.55,36.83,36.41,36.41,2800.0
2014-11-24 10:40:00,36.4,36.4,36.21,36.35,2700.0,36.4,36.4,36.21,36.35,2700.0
2014-11-24 10:50:00,36.5,36.77,36.5,36.6,9200.0,36.5,36.77,36.5,36.6,9200.0
2014-11-24 11:00:00,36.62,36.79,36.24,36.79,8200.0,36.62,36.79,36.24,36.79,8200.0
2014-11-24 11:10:00,36.75,36.79,36.55,36.62,5200.0,36.75,36.79,36.55,36.62,5200.0
2014-11-24 11:20:00,36.59,36.93,36.5,36.84,16400.0,36.59,36.93,36.5,36.84,16400.0
2014-11-24 11:30:00,36.84,36.84,36.67,36.73,9600.0,36.84,36.84,36.67,36.73,9600.0
2014-11-24 11:40:00,36.8,36.85,36.66,36.85,3300.0,36.8,36.85,36.66,36.85,3300.0
2014-11-24 11:50:00,37.0,37.23,36.64,36.66,9600.0,37.0,37.23,36.64,36.66,9600.0
2014-11-24 12:00:00,36.65,37.01,36.65,36.84,6100.0,36.65,37.01,36.65,36.84,6100.0
2014-11-24 12:10:00,36.84,37.11,36.84,36.94,7000.0,36.84,37.11,36.84,36.94,7000.0
2014-11-24 12:20:00,36.95,36.95,36.57,36.9,5300.0,36.95,36.95,36.57,36.9,5300.0
2014-11-24 12:30:00,36.85,36.88,36.81,36.88,1100.0,36.85,36.88,36.81,36.88,1100.0
2014-11-24 12:40:00,36.88,37.0,36.67,36.95,8300.0,36.88,37.0,36.67,36.95,8300.0
2014-11-24 12:50:00,36.89,36.89,36.62,36.75,11100.0,36.89,36.89,36.62,36.75,11100.0
2014-11-24 13:00:00,36.75,37.17,36.64,36.69,38800.0,36.75,37.17,36.64,36.69,38800.0
2014-11-24 13:10:00,36.69,36.69,36.5,36.56,10400.0,36.69,36.69,36.5,36.56,10400.0
2014-11-24 13:20:00,36.57,36.65,36.4,36.48,15200.0,36.57,36.65,36.4,36.48,15200.0
2014-11-24 13:30:00,36.42,36.49,36.33,36.45,4300.0,36.42,36.49,36.33,36.45,4300.0
2014-11-24 13:40:00,36.45,36.47,36.31,36.31,4000.0,36.45,36.47,36.31,36.31,4000.0
2014-11-24 13:50:00,36.28,36.28,36.28,36.28,500.0,36.28,36.28,36.28,36.28,500.0
2014-11-24 14:00:00,36.18,36.35,36.18,36.28,2400.0,36.18,36.35,36.18,36.28,2400.0
2014-11-24 14:10:00,36.42,36.43,36.29,36.29,1300.0,36.42,36.43,36.29,36.29,1300.0
2014-11-24 14:20:00,36.34,36.5,36.34,36.5,1000.0,36.34,36.5,36.34,36.5,1000.0
2014-11-24 14:30:00,36.5,36.5,36.43,36.43,2200.0,36.5,36.5,36.43,36.43,2200.0
2014-11-24 14:40:00,36.49,36.49,36.49,36.49,300.0,36.49,36.49,36.49,36.49,300.0
2014-11-24 14:50:00,36.49,36.5,36.31,36.31,1800.0,36.49,36.5,36.31,36.31,1800.0
2014-11-24 15:00:00,36.49,36.49,36.48,36.49,200.0,36.49,36.49,36.48,36.49,200.0
2014-11-24 15:10:00,36.5,36.5,36.48,36.48,2200.0,36.5,36.5,36.48,36.48,2200.0
2014-11-24 15:20:00,36.49,36.5,36.44,36.44,1200.0,36.49,36.5,36.44,36.44,1200.0
2014-11-24 15:30:00,36.5,36.91,36.5,36.91,16000.0,36.5,36.91,36.5,36.91,16000.0
2014-11-24 15:40:00,36.84,36.86,36.64,36.74,15100.0,36.84,36.86,36.64,36.74,15100.0
2014-11-24 15:50:00,36.77,36.8,36.66,36.68,6600.0,36.77,36.8,36.66,36.68,6600.0
2014-11-25 09:30:00,36.63,36.7,36.4,36.64,5000.0,36.63,36.7,36.4,36.64,5000.0
2014-11-25 09:40:00,36.57,36.62,36.51,36.51,2000.0,36.57,36.62,36.51,36.51,2000.0
2014-11-25 09:50:00,36.5,36.71,36.5,36.6,1700.0,36.5,36.71,36.5,36.6,1700.0
2014-11-25 10:00:00,36.6,36.71,36.56,36.56,500.0,36.6,36.71,36.56,36.56,500.0
2014-11-25 10:10:00,36.5,36.65,36.5,36.52,2300.0,36.5,36.65,36.5,36.52,2300.0
2014-11-25 10:20:00,36.5,36.5,36.32,36.32,1700.0,36.5,36.5,36.32,36.32,1700.0
2014-11-25 10:30:00,36.27,36.79,36.27,36.65,8900.0,36.27,36.79,36.27,36.65,8900.0
2014-11-25 10:40:00,36.6,36.65,36.42,36.42,1000.0,36.6,36.65,36.42,36.42,1000.0
2014-11-25 10:50:00,36.42,36.5,36.41,36.48,1100.0,36.42,36.5,36.41,36.48,1100.0
2014-11-25 11:00:00,36.46,36.46,36.33,36.33,700.0,36.46,36.46,36.33,36.33,700.0
2014-11-25 11:10:00,36.35,36.54,36.25,36.31,6400.0,36.35,36.54,36.25,36.31,6400.0
2014-11-25 11:20:00,36.21,36.76,36.0,36.47,16300.0,36.21,36.76,36.0,36.47,16300.0
2014-11-25 11:30:00,36.51,36.56,36.51,36.56,1200.0,36.51,36.56,36.51,36.56,1200.0
2014-11-25 11:40:00,36.53,36.66,36.5,36.55,5300.0,36.53,36.66,36.5,36.55,5300.0
2014-11-25 11:50:00,36.39,36.7,36.31,36.48,12800.0,36.39,36.7,36.31,36.48,12800.0
2014-11-25 12:00:00,36.49,36.65,36.34,36.36,9600.0,36.49,36.65,36.34,36.36,9600.0
2014-11-25 12:10:00,36.34,36.43,36.08,36.33,4600.0,36.34,36.43,36.08,36.33,4600.0
2014-11-25 12:20:00,36.2,36.22,36.2,36.22,1100.0,36.2,36.22,36.2,36.22,1100.0
2014-11-25 12:30:00,36.23,36.5,36.23,36.37,3000.0,36.23,36.5,36.23,36.37,3000.0
2014-11-25 12:40:00,36.26,36.47,36.25,36.36,8300.0,36.26,36.47,36.25,36.36,8300.0
2014-11-25 12:50:00,36.32,36.35,36.2,36.2,11100.0,36.32,36.35,36.2,36.2,11100.0
2014-11-25 13:00:00,36.2,36.25,36.0,36.1,1900.0,36.2,36.25,36.0,36.1,1900.0
2014-11-25 13:10:00,35.94,36.2,35.94,36.2,7000.0,35.94,36.2,35.94,36.2,7000.0
2014-11-25 13:20:00,36.26,36.26,35.92,35.92,2600.0,36.26,36.26,35.92,35.92,2600.0
2014-11-25 13:30:00,35.89,36.22,35.89,36.1,5200.0,35.89,36.22,35.89,36.1,5200.0
2014-11-25 13:40:00,36.1,36.21,36.05,36.05,500.0,36.1,36.21,36.05,36.05,500.0
2014-11-25 13:50:00,36.01,36.02,36.0,36.0,800.0,36.01,36.02,36.0,36.0,800.0
2014-11-25 14:00:00,36.0,36.02,36.0,36.01,700.0,36.0,36.02,36.0,36.01,700.0
2014-11-25 14:10:00,36.0,36.05,35.87,36.0,4200.0,36.0,36.05,35.87,36.0,4200.0
2014-11-25 14:20:00,36.02,36.02,35.94,35.94,400.0,36.02,36.02,35.94,35.94,400.0
2014-11-25 14:30:00,36.02,36.02,35.93,35.99,1200.0,36.02,36.02,35.93,35.99,1200.0
2014-11-25 14:40:00,36.08,36.09,36.0,36.08,1600.0,36.08,36.09,36.0,36.08,1600.0
2014-11-25 14:50:00,36.09,36.09,36.0,36.01,800.0,36.09,36.09,36.0,36.01,800.0
2014-11-25 15:00:00,36.01,36.13,35.97,35.97,4400.0,36.01,36.13,35.97,35.97,4400.0
2014-11-25 15:10:00,35.95,36.01,35.95,36.01,700.0,35.95,36.01,35.95,36.01,700.0
2014-11-25 15:20:00,36.01,36.11,35.97,35.97,3000.0,36.01,36.11,35.97,35.97,3000.0
2014-11-25 15:30:00,35.9,35.95,35.88,35.95,1600.0,35.9,35.95,35.88,35.95,1600.0
2014-11-25 15:40:00,36.01,36.08,35.97,36.08,2300.0,36.01,36.08,35.97,36.08,2300.0
2014-11-25 15:50:00,36.1,36.11,35.76,35.79,5500.0,36.1,36.11,35.76,35.79,5500.0
2014-11-26 09:30:00,35.77,35.77,35.69,35.69,600.0,35.77,35.77,35.69,35.69,600.0
2014-11-26 09:40:00,35.56,35.99,35.54,35.99,600.0,35.56,35.99,35.54,35.99,600.0
2014-11-26 09:50:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2014-11-26 10:00:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2014-11-26 10:10:00,36.01,36.01,35.91,35.92,500.0,36.01,36.01,35.91,35.92,500.0
2014-11-26 10:20:00,35.85,35.98,35.85,35.97,1900.0,35.85,35.98,35.85,35.97,1900.0
2014-11-26 10:30:00,35.97,36.12,35.82,36.03,4200.0,35.97,36.12,35.82,36.03,4200.0
2014-11-26 10:40:00,35.98,36.01,35.6,35.6,16100.0,35.98,36.01,35.6,35.6,16100.0
2014-11-26 10:50:00,35.62,35.62,35.27,35.45,2800.0,35.62,35.62,35.27,35.45,2800.0
2014-11-26 11:00:00,35.47,35.57,35.4,35.4,1200.0,35.47,35.57,35.4,35.4,1200.0
2014-11-26 11:10:00,35.25,35.25,35.01,35.02,1200.0,35.25,35.25,35.01,35.02,1200.0
2014-11-26 11:20:00,35.02,35.15,35.0,35.15,1800.0,35.02,35.15,35.0,35.15,1800.0
2014-11-26 11:30:00,35.03,35.23,35.03,35.23,1800.0,35.03,35.23,35.03,35.23,1800.0
2014-11-26 11:40:00,35.31,35.43,35.26,35.3,1900.0,35.31,35.43,35.26,35.3,1900.0
2014-11-26 11:50:00,35.21,35.21,35.21,35.21,100.0,35.21,35.21,35.21,35.21,100.0
2014-11-26 12:00:00,35.38,35.71,35.34,35.4,6600.0,35.38,35.71,35.34,35.4,6600.0
2014-11-26 12:10:00,35.41,35.41,35.26,35.26,1000.0,35.41,35.41,35.26,35.26,1000.0
2014-11-26 12:20:00,35.26,35.28,35.14,35.24,500.0,35.26,35.28,35.14,35.24,500.0
2014-11-26 12:30:00,35.39,35.48,35.35,35.35,400.0,35.39,35.48,35.35,35.35,400.0
2014-11-26 12:40:00,35.48,35.5,35.47,35.49,600.0,35.48,35.5,35.47,35.49,600.0
2014-11-26 12:50:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2014-11-26 13:00:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2014-11-26 13:10:00,35.44,35.54,35.43,35.54,900.0,35.44,35.54,35.43,35.54,900.0
2014-11-26 13:20:00,35.65,35.69,35.62,35.62,900.0,35.65,35.69,35.62,35.62,900.0
2014-11-26 13:30:00,35.63,35.64,35.62,35.64,300.0,35.63,35.64,35.62,35.64,300.0
2014-11-26 13:40:00,35.64,35.64,35.54,35.54,500.0,35.64,35.64,35.54,35.54,500.0
2014-11-26 13:50:00,35.62,35.62,35.6,35.6,300.0,35.62,35.62,35.6,35.6,300.0
2014-11-26 14:00:00,35.63,35.64,35.6,35.63,800.0,35.63,35.64,35.6,35.63,800.0
2014-11-26 14:10:00,35.56,35.6,35.44,35.47,2600.0,35.56,35.6,35.44,35.47,2600.0
2014-11-26 14:20:00,35.58,35.58,35.41,35.42,1300.0,35.58,35.58,35.41,35.42,1300.0
2014-11-26 14:30:00,35.48,35.62,35.47,35.62,1300.0,35.48,35.62,35.47,35.62,1300.0
2014-11-26 14:40:00,35.62,35.62,35.49,35.49,600.0,35.62,35.62,35.49,35.49,600.0
2014-11-26 14:50:00,35.61,35.62,35.55,35.55,700.0,35.61,35.62,35.55,35.55,700.0
2014-11-26 15:00:00,35.61,35.61,35.6,35.61,300.0,35.61,35.61,35.6,35.61,300.0
2014-11-26 15:10:00,35.61,35.64,35.48,35.52,4400.0,35.61,35.64,35.48,35.52,4400.0
2014-11-26 15:20:00,35.5,35.5,35.41,35.41,700.0,35.5,35.5,35.41,35.41,700.0
2014-11-26 15:30:00,35.41,35.64,35.38,35.56,7600.0,35.41,35.64,35.38,35.56,7600.0
2014-11-26 15:40:00,35.63,35.64,35.55,35.55,13300.0,35.63,35.64,35.55,35.55,13300.0
2014-11-26 15:50:00,35.57,35.6,35.46,35.58,2800.0,35.57,35.6,35.46,35.58,2800.0
2014-11-28 09:30:00,35.2,35.24,35.09,35.24,1100.0,35.2,35.24,35.09,35.24,1100.0
2014-11-28 09:40:00,35.39,35.39,35.39,35.39,100.0,35.39,35.39,35.39,35.39,100.0
2014-11-28 09:50:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2014-11-28 10:00:00,35.4,35.4,35.3,35.3,200.0,35.4,35.4,35.3,35.3,200.0
2014-11-28 10:10:00,35.25,35.33,35.2,35.2,1500.0,35.25,35.33,35.2,35.2,1500.0
2014-11-28 10:20:00,35.21,35.26,35.2,35.2,900.0,35.21,35.26,35.2,35.2,900.0
2014-11-28 10:30:00,35.2,35.2,35.01,35.01,600.0,35.2,35.2,35.01,35.01,600.0
2014-11-28 10:40:00,35.03,35.19,34.98,35.1,3600.0,35.03,35.19,34.98,35.1,3600.0
2014-11-28 10:50:00,35.1,35.4,35.1,35.4,2500.0,35.1,35.4,35.1,35.4,2500.0
2014-11-28 11:00:00,35.4,35.5,35.2,35.2,6000.0,35.4,35.5,35.2,35.2,6000.0
2014-11-28 11:10:00,35.14,35.38,35.13,35.38,1700.0,35.14,35.38,35.13,35.38,1700.0
2014-11-28 11:20:00,35.31,35.4,35.2,35.2,800.0,35.31,35.4,35.2,35.2,800.0
2014-11-28 11:30:00,35.35,35.35,35.2,35.25,2700.0,35.35,35.35,35.2,35.25,2700.0
2014-11-28 11:40:00,35.18,35.35,35.18,35.35,1200.0,35.18,35.35,35.18,35.35,1200.0
2014-11-28 11:50:00,35.36,35.36,35.34,35.34,200.0,35.36,35.36,35.34,35.34,200.0
2014-11-28 12:00:00,35.29,35.37,35.29,35.35,500.0,35.29,35.37,35.29,35.35,500.0
2014-11-28 12:10:00,35.35,35.35,35.28,35.35,800.0,35.35,35.35,35.28,35.35,800.0
2014-11-28 12:20:00,35.35,35.37,35.29,35.35,3000.0,35.35,35.37,35.29,35.35,3000.0
2014-11-28 12:30:00,35.36,35.38,35.32,35.32,3400.0,35.36,35.38,35.32,35.32,3400.0
2014-11-28 12:40:00,35.34,35.36,35.31,35.36,1200.0,35.34,35.36,35.31,35.36,1200.0
2014-11-28 12:50:00,35.36,35.5,35.28,35.35,5100.0,35.36,35.5,35.28,35.35,5100.0
2014-12-01 09:30:00,35.12,35.21,35.12,35.21,800.0,35.12,35.21,35.12,35.21,800.0
2014-12-01 09:40:00,35.01,35.01,35.0,35.0,900.0,35.01,35.01,35.0,35.0,900.0
2014-12-01 09:50:00,34.85,34.85,34.85,34.85,600.0,34.85,34.85,34.85,34.85,600.0
2014-12-01 10:00:00,35.0,35.0,34.95,34.95,200.0,35.0,35.0,34.95,34.95,200.0
2014-12-01 10:10:00,35.04,35.13,34.96,35.13,400.0,35.04,35.13,34.96,35.13,400.0
2014-12-01 10:20:00,35.0,35.0,34.95,34.95,900.0,35.0,35.0,34.95,34.95,900.0
2014-12-01 10:30:00,34.97,35.0,34.61,34.61,6900.0,34.97,35.0,34.61,34.61,6900.0
2014-12-01 10:40:00,34.6,34.6,34.01,34.08,5100.0,34.6,34.6,34.01,34.08,5100.0
2014-12-01 10:50:00,34.1,34.35,33.71,33.9,3700.0,34.1,34.35,33.71,33.9,3700.0
2014-12-01 11:00:00,34.04,34.04,33.34,33.64,3700.0,34.04,34.04,33.34,33.64,3700.0
2014-12-01 11:10:00,33.42,33.54,33.42,33.42,1200.0,33.42,33.54,33.42,33.42,1200.0
2014-12-01 11:20:00,33.4,34.81,33.4,34.07,24200.0,33.4,34.81,33.4,34.07,24200.0
2014-12-01 11:30:00,34.06,34.15,33.65,34.01,12200.0,34.06,34.15,33.65,34.01,12200.0
2014-12-01 11:40:00,34.12,34.36,34.04,34.31,4500.0,34.12,34.36,34.04,34.31,4500.0
2014-12-01 11:50:00,34.31,34.31,33.96,34.23,2300.0,34.31,34.31,33.96,34.23,2300.0
2014-12-01 12:00:00,34.22,34.35,34.22,34.22,1000.0,34.22,34.35,34.22,34.22,1000.0
2014-12-01 12:10:00,34.17,34.25,34.15,34.15,1300.0,34.17,34.25,34.15,34.15,1300.0
2014-12-01 12:20:00,34.1,34.16,34.0,34.06,1500.0,34.1,34.16,34.0,34.06,1500.0
2014-12-01 12:30:00,33.98,34.11,33.83,33.98,800.0,33.98,34.11,33.83,33.98,800.0
2014-12-01 12:40:00,33.78,34.23,33.78,34.01,3900.0,33.78,34.23,33.78,34.01,3900.0
2014-12-01 12:50:00,34.02,34.19,33.77,34.15,10800.0,34.02,34.19,33.77,34.15,10800.0
2014-12-01 13:00:00,34.27,34.44,33.99,34.26,6300.0,34.27,34.44,33.99,34.26,6300.0
2014-12-01 13:10:00,34.16,34.19,33.93,34.18,3600.0,34.16,34.19,33.93,34.18,3600.0
2014-12-01 13:20:00,34.08,34.08,33.94,33.94,600.0,34.08,34.08,33.94,33.94,600.0
2014-12-01 13:30:00,33.98,34.12,33.83,33.83,2900.0,33.98,34.12,33.83,33.83,2900.0
2014-12-01 13:40:00,33.88,34.33,33.8,34.24,5300.0,33.88,34.33,33.8,34.24,5300.0
2014-12-01 13:50:00,34.19,34.19,33.87,34.09,1800.0,34.19,34.19,33.87,34.09,1800.0
2014-12-01 14:00:00,34.2,34.26,34.2,34.25,400.0,34.2,34.26,34.2,34.25,400.0
2014-12-01 14:10:00,34.21,34.25,34.12,34.16,1200.0,34.21,34.25,34.12,34.16,1200.0
2014-12-01 14:20:00,34.25,34.26,34.25,34.26,200.0,34.25,34.26,34.25,34.26,200.0
2014-12-01 14:30:00,34.28,34.28,34.14,34.17,1100.0,34.28,34.28,34.14,34.17,1100.0
2014-12-01 14:40:00,34.11,34.22,34.11,34.22,1800.0,34.11,34.22,34.11,34.22,1800.0
2014-12-01 14:50:00,34.16,34.25,34.16,34.25,1300.0,34.16,34.25,34.16,34.25,1300.0
2014-12-01 15:00:00,34.26,34.3,34.23,34.3,700.0,34.26,34.3,34.23,34.3,700.0
2014-12-01 15:10:00,34.28,34.28,34.15,34.21,1200.0,34.28,34.28,34.15,34.21,1200.0
2014-12-01 15:20:00,34.14,34.29,34.14,34.25,600.0,34.14,34.29,34.14,34.25,600.0
2014-12-01 15:30:00,34.27,34.27,34.0,34.09,3000.0,34.27,34.27,34.0,34.09,3000.0
2014-12-01 15:40:00,34.1,34.12,34.01,34.1,1200.0,34.1,34.12,34.01,34.1,1200.0
2014-12-01 15:50:00,34.08,34.18,34.01,34.06,5300.0,34.08,34.18,34.01,34.06,5300.0
2014-12-02 09:30:00,34.27,34.33,34.27,34.33,600.0,34.27,34.33,34.27,34.33,600.0
2014-12-02 09:40:00,34.42,34.49,34.31,34.45,1300.0,34.42,34.49,34.31,34.45,1300.0
2014-12-02 09:50:00,34.53,34.54,34.13,34.13,1200.0,34.53,34.54,34.13,34.13,1200.0
2014-12-02 10:00:00,34.15,34.17,34.15,34.17,200.0,34.15,34.17,34.15,34.17,200.0
2014-12-02 10:10:00,34.29,34.3,33.85,33.85,6900.0,34.29,34.3,33.85,33.85,6900.0
2014-12-02 10:20:00,33.91,33.91,33.7,33.7,3400.0,33.91,33.91,33.7,33.7,3400.0
2014-12-02 10:30:00,33.72,33.93,33.7,33.78,2900.0,33.72,33.93,33.7,33.78,2900.0
2014-12-02 10:40:00,33.75,33.75,33.3,33.3,2800.0,33.75,33.75,33.3,33.3,2800.0
2014-12-02 10:50:00,33.35,33.5,33.19,33.32,14200.0,33.35,33.5,33.19,33.32,14200.0
2014-12-02 11:00:00,33.32,34.01,32.93,33.94,29500.0,33.32,34.01,32.93,33.94,29500.0
2014-12-02 11:10:00,33.75,34.04,33.71,33.73,4000.0,33.75,34.04,33.71,33.73,4000.0
2014-12-02 11:20:00,34.01,34.17,33.63,34.1,8200.0,34.01,34.17,33.63,34.1,8200.0
2014-12-02 11:30:00,33.87,33.88,33.84,33.88,800.0,33.87,33.88,33.84,33.88,800.0
2014-12-02 11:40:00,33.88,34.0,33.77,34.0,4000.0,33.88,34.0,33.77,34.0,4000.0
2014-12-02 11:50:00,33.95,33.95,33.85,33.86,400.0,33.95,33.95,33.85,33.86,400.0
2014-12-02 12:00:00,33.96,33.96,33.81,33.9,1400.0,33.96,33.96,33.81,33.9,1400.0
2014-12-02 12:10:00,33.9,33.95,33.73,33.73,3500.0,33.9,33.95,33.73,33.73,3500.0
2014-12-02 12:20:00,33.81,33.91,33.74,33.91,1100.0,33.81,33.91,33.74,33.91,1100.0
2014-12-02 12:30:00,33.91,33.95,33.83,33.93,900.0,33.91,33.95,33.83,33.93,900.0
2014-12-02 12:40:00,33.73,33.98,33.73,33.8,600.0,33.73,33.98,33.73,33.8,600.0
2014-12-02 12:50:00,33.81,33.99,33.53,33.79,16300.0,33.81,33.99,33.53,33.79,16300.0
2014-12-02 13:00:00,33.77,33.8,33.76,33.79,700.0,33.77,33.8,33.76,33.79,700.0
2014-12-02 13:10:00,33.76,33.77,33.6,33.76,2500.0,33.76,33.77,33.6,33.76,2500.0
2014-12-02 13:20:00,33.81,33.83,33.74,33.74,600.0,33.81,33.83,33.74,33.74,600.0
2014-12-02 13:30:00,33.64,34.0,33.64,33.75,7900.0,33.64,34.0,33.64,33.75,7900.0
2014-12-02 13:40:00,33.76,33.87,33.7,33.78,4900.0,33.76,33.87,33.7,33.78,4900.0
2014-12-02 13:50:00,33.77,33.85,33.7,33.72,4000.0,33.77,33.85,33.7,33.72,4000.0
2014-12-02 14:00:00,33.75,33.75,33.7,33.7,2400.0,33.75,33.75,33.7,33.7,2400.0
2014-12-02 14:10:00,33.75,33.79,33.59,33.74,6000.0,33.75,33.79,33.59,33.74,6000.0
2014-12-02 14:20:00,33.76,33.78,33.72,33.78,900.0,33.76,33.78,33.72,33.78,900.0
2014-12-02 14:30:00,33.72,33.72,33.48,33.48,2000.0,33.72,33.72,33.48,33.48,2000.0
2014-12-02 14:40:00,33.55,33.65,33.41,33.5,7200.0,33.55,33.65,33.41,33.5,7200.0
2014-12-02 14:50:00,33.5,33.5,33.0,33.0,3300.0,33.5,33.5,33.0,33.0,3300.0
2014-12-02 15:00:00,33.2,33.9,33.0,33.75,14800.0,33.2,33.9,33.0,33.75,14800.0
2014-12-02 15:10:00,33.72,33.72,33.48,33.6,3900.0,33.72,33.72,33.48,33.6,3900.0
2014-12-02 15:20:00,33.76,33.76,33.75,33.76,100.0,33.76,33.76,33.75,33.76,100.0
2014-12-02 15:30:00,33.75,33.76,33.6,33.6,1100.0,33.75,33.76,33.6,33.6,1100.0
2014-12-02 15:40:00,33.72,33.77,33.57,33.63,2200.0,33.72,33.77,33.57,33.63,2200.0
2014-12-02 15:50:00,33.58,33.72,33.54,33.65,2900.0,33.58,33.72,33.54,33.65,2900.0
2014-12-03 09:30:00,33.77,33.77,33.7,33.71,500.0,33.77,33.77,33.7,33.71,500.0
2014-12-03 09:40:00,33.75,33.78,33.75,33.77,1600.0,33.75,33.78,33.75,33.77,1600.0
2014-12-03 09:50:00,33.62,33.74,33.39,33.68,7100.0,33.62,33.74,33.39,33.68,7100.0
2014-12-03 10:00:00,33.39,33.68,33.39,33.63,9700.0,33.39,33.68,33.39,33.63,9700.0
2014-12-03 10:10:00,33.61,33.66,33.61,33.66,200.0,33.61,33.66,33.61,33.66,200.0
2014-12-03 10:20:00,33.66,33.83,33.66,33.77,2300.0,33.66,33.83,33.66,33.77,2300.0
2014-12-03 10:30:00,33.67,33.67,33.52,33.52,400.0,33.67,33.67,33.52,33.52,400.0
2014-12-03 10:40:00,33.63,33.63,33.47,33.48,3600.0,33.63,33.63,33.47,33.48,3600.0
2014-12-03 10:50:00,33.54,33.75,33.17,33.5,18800.0,33.54,33.75,33.17,33.5,18800.0
2014-12-03 11:00:00,33.4,33.4,33.18,33.18,2300.0,33.4,33.4,33.18,33.18,2300.0
2014-12-03 11:10:00,33.17,33.38,33.16,33.38,2100.0,33.17,33.38,33.16,33.38,2100.0
2014-12-03 11:20:00,33.42,33.42,33.2,33.2,500.0,33.42,33.42,33.2,33.2,500.0
2014-12-03 11:30:00,33.2,33.26,33.12,33.12,1400.0,33.2,33.26,33.12,33.12,1400.0
2014-12-03 11:40:00,33.1,33.16,33.1,33.16,200.0,33.1,33.16,33.1,33.16,200.0
2014-12-03 11:50:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2014-12-03 12:00:00,33.06,33.06,32.93,33.0,3100.0,33.06,33.06,32.93,33.0,3100.0
2014-12-03 12:10:00,33.07,33.09,32.84,32.84,4700.0,33.07,33.09,32.84,32.84,4700.0
2014-12-03 12:20:00,32.67,32.87,32.64,32.87,2800.0,32.67,32.87,32.64,32.87,2800.0
2014-12-03 12:30:00,32.92,32.92,32.71,32.71,2400.0,32.92,32.92,32.71,32.71,2400.0
2014-12-03 12:40:00,32.66,32.87,32.66,32.75,1300.0,32.66,32.87,32.66,32.75,1300.0
2014-12-03 12:50:00,32.74,32.88,32.62,32.83,12100.0,32.74,32.88,32.62,32.83,12100.0
2014-12-03 13:00:00,32.85,33.07,32.81,33.01,3300.0,32.85,33.07,32.81,33.01,3300.0
2014-12-03 13:10:00,33.01,33.05,32.88,32.95,1800.0,33.01,33.05,32.88,32.95,1800.0
2014-12-03 13:20:00,32.91,32.92,32.75,32.89,800.0,32.91,32.92,32.75,32.89,800.0
2014-12-03 13:30:00,32.8,32.8,32.78,32.78,200.0,32.8,32.8,32.78,32.78,200.0
2014-12-03 13:40:00,32.91,32.91,32.79,32.79,400.0,32.91,32.91,32.79,32.79,400.0
2014-12-03 13:50:00,32.78,32.84,32.66,32.66,1100.0,32.78,32.84,32.66,32.66,1100.0
2014-12-03 14:00:00,32.66,32.78,32.66,32.78,1300.0,32.66,32.78,32.66,32.78,1300.0
2014-12-03 14:10:00,32.79,32.79,32.66,32.66,1600.0,32.79,32.79,32.66,32.66,1600.0
2014-12-03 14:20:00,32.72,32.92,32.66,32.77,2600.0,32.72,32.92,32.66,32.77,2600.0
2014-12-03 14:30:00,32.75,32.75,32.67,32.67,600.0,32.75,32.75,32.67,32.67,600.0
2014-12-03 14:40:00,32.67,32.69,32.49,32.54,3500.0,32.67,32.69,32.49,32.54,3500.0
2014-12-03 14:50:00,32.67,32.75,32.6,32.69,2100.0,32.67,32.75,32.6,32.69,2100.0
2014-12-03 15:00:00,32.65,32.7,32.43,32.43,1300.0,32.65,32.7,32.43,32.43,1300.0
2014-12-03 15:10:00,32.42,32.47,32.42,32.43,600.0,32.42,32.47,32.42,32.43,600.0
2014-12-03 15:20:00,32.43,32.68,32.09,32.6,7400.0,32.43,32.68,32.09,32.6,7400.0
2014-12-03 15:30:00,32.55,32.55,32.37,32.42,2000.0,32.55,32.55,32.37,32.42,2000.0
2014-12-03 15:40:00,32.45,32.46,32.29,32.37,3100.0,32.45,32.46,32.29,32.37,3100.0
2014-12-03 15:50:00,32.33,32.6,32.33,32.53,7400.0,32.33,32.6,32.33,32.53,7400.0
2014-12-04 09:30:00,32.47,32.5,32.47,32.5,30300.0,32.47,32.5,32.47,32.5,30300.0
2014-12-04 09:40:00,32.41,32.78,32.36,32.78,1800.0,32.41,32.78,32.36,32.78,1800.0
2014-12-04 09:50:00,32.6,32.62,32.4,32.59,7900.0,32.6,32.62,32.4,32.59,7900.0
2014-12-04 10:00:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2014-12-04 10:10:00,32.67,32.67,32.5,32.51,4400.0,32.67,32.67,32.5,32.51,4400.0
2014-12-04 10:20:00,32.6,32.61,32.45,32.57,4000.0,32.6,32.61,32.45,32.57,4000.0
2014-12-04 10:30:00,32.52,32.52,32.47,32.47,1100.0,32.52,32.52,32.47,32.47,1100.0
2014-12-04 10:40:00,32.55,32.67,32.55,32.66,800.0,32.55,32.67,32.55,32.66,800.0
2014-12-04 10:50:00,32.65,32.65,32.55,32.55,400.0,32.65,32.65,32.55,32.55,400.0
2014-12-04 11:00:00,32.66,32.66,32.54,32.61,1800.0,32.66,32.66,32.54,32.61,1800.0
2014-12-04 11:10:00,32.61,32.85,32.47,32.56,16600.0,32.61,32.85,32.47,32.56,16600.0
2014-12-04 11:20:00,32.59,32.59,32.46,32.46,500.0,32.59,32.59,32.46,32.46,500.0
2014-12-04 11:30:00,32.56,32.57,32.33,32.33,6300.0,32.56,32.57,32.33,32.33,6300.0
2014-12-04 11:40:00,32.43,32.64,32.39,32.52,5500.0,32.43,32.64,32.39,32.52,5500.0
2014-12-04 11:50:00,32.46,32.5,32.43,32.43,1400.0,32.46,32.5,32.43,32.43,1400.0
2014-12-04 12:00:00,32.42,32.46,32.31,32.46,2600.0,32.42,32.46,32.31,32.46,2600.0
2014-12-04 12:10:00,32.44,32.46,32.4,32.43,400.0,32.44,32.46,32.4,32.43,400.0
2014-12-04 12:20:00,32.42,32.56,32.42,32.46,400.0,32.42,32.56,32.42,32.46,400.0
2014-12-04 12:30:00,32.57,32.57,32.36,32.36,700.0,32.57,32.57,32.36,32.36,700.0
2014-12-04 12:40:00,32.49,32.49,32.36,32.4,2000.0,32.49,32.49,32.36,32.4,2000.0
2014-12-04 12:50:00,32.4,32.48,32.34,32.46,2900.0,32.4,32.48,32.34,32.46,2900.0
2014-12-04 13:00:00,32.5,32.5,32.44,32.5,1500.0,32.5,32.5,32.44,32.5,1500.0
2014-12-04 13:10:00,32.47,32.62,32.47,32.55,5300.0,32.47,32.62,32.47,32.55,5300.0
2014-12-04 13:20:00,32.55,32.55,32.44,32.51,2200.0,32.55,32.55,32.44,32.51,2200.0
2014-12-04 13:30:00,32.56,32.56,32.53,32.53,300.0,32.56,32.56,32.53,32.53,300.0
2014-12-04 13:40:00,32.61,32.61,32.49,32.54,600.0,32.61,32.61,32.49,32.54,600.0
2014-12-04 13:50:00,32.54,32.6,32.49,32.53,1000.0,32.54,32.6,32.49,32.53,1000.0
2014-12-04 14:00:00,32.54,32.66,32.53,32.63,4400.0,32.54,32.66,32.53,32.63,4400.0
2014-12-04 14:10:00,32.75,32.95,32.61,32.62,3800.0,32.75,32.95,32.61,32.62,3800.0
2014-12-04 14:20:00,32.69,32.99,32.66,32.96,3000.0,32.69,32.99,32.66,32.96,3000.0
2014-12-04 14:30:00,32.89,32.89,32.66,32.76,1300.0,32.89,32.89,32.66,32.76,1300.0
2014-12-04 14:40:00,32.78,32.85,32.78,32.85,200.0,32.78,32.85,32.78,32.85,200.0
2014-12-04 14:50:00,32.9,32.9,32.7,32.78,1100.0,32.9,32.9,32.7,32.78,1100.0
2014-12-04 15:00:00,32.81,32.85,32.75,32.85,500.0,32.81,32.85,32.75,32.85,500.0
2014-12-04 15:10:00,32.78,32.79,32.7,32.72,3100.0,32.78,32.79,32.7,32.72,3100.0
2014-12-04 15:20:00,32.7,32.75,32.7,32.73,1600.0,32.7,32.75,32.7,32.73,1600.0
2014-12-04 15:30:00,32.73,32.73,32.6,32.65,800.0,32.73,32.73,32.6,32.65,800.0
2014-12-04 15:40:00,32.57,32.64,32.57,32.64,3200.0,32.57,32.64,32.57,32.64,3200.0
2014-12-04 15:50:00,32.72,32.81,32.64,32.76,2400.0,32.72,32.81,32.64,32.76,2400.0
2014-12-05 09:30:00,32.89,32.91,32.61,32.85,10400.0,32.89,32.91,32.61,32.85,10400.0
2014-12-05 09:40:00,32.69,32.92,32.69,32.89,5100.0,32.69,32.92,32.69,32.89,5100.0
2014-12-05 09:50:00,32.95,32.95,32.85,32.88,2500.0,32.95,32.95,32.85,32.88,2500.0
2014-12-05 10:00:00,32.93,32.94,32.84,32.88,10400.0,32.93,32.94,32.84,32.88,10400.0
2014-12-05 10:10:00,32.84,32.9,32.75,32.75,2600.0,32.84,32.9,32.75,32.75,2600.0
2014-12-05 10:20:00,32.74,32.85,32.7,32.71,900.0,32.74,32.85,32.7,32.71,900.0
2014-12-05 10:30:00,32.7,32.86,32.7,32.86,500.0,32.7,32.86,32.7,32.86,500.0
2014-12-05 10:40:00,32.72,32.86,32.72,32.86,300.0,32.72,32.86,32.72,32.86,300.0
2014-12-05 10:50:00,32.86,32.86,32.86,32.86,300.0,32.86,32.86,32.86,32.86,300.0
2014-12-05 11:00:00,32.81,32.86,32.75,32.83,700.0,32.81,32.86,32.75,32.83,700.0
2014-12-05 11:10:00,32.81,32.9,32.77,32.77,1000.0,32.81,32.9,32.77,32.77,1000.0
2014-12-05 11:20:00,32.9,33.06,32.77,32.97,8500.0,32.9,33.06,32.77,32.97,8500.0
2014-12-05 11:30:00,33.02,33.1,33.01,33.05,1100.0,33.02,33.1,33.01,33.05,1100.0
2014-12-05 11:40:00,33.01,33.09,33.0,33.0,800.0,33.01,33.09,33.0,33.0,800.0
2014-12-05 11:50:00,33.04,33.04,32.9,32.95,1500.0,33.04,33.04,32.9,32.95,1500.0
2014-12-05 12:00:00,33.03,33.03,32.94,33.02,500.0,33.03,33.03,32.94,33.02,500.0
2014-12-05 12:10:00,32.94,33.07,32.94,33.07,1500.0,32.94,33.07,32.94,33.07,1500.0
2014-12-05 12:20:00,33.05,33.05,33.02,33.03,900.0,33.05,33.05,33.02,33.03,900.0
2014-12-05 12:30:00,33.07,33.08,33.05,33.08,300.0,33.07,33.08,33.05,33.08,300.0
2014-12-05 12:40:00,33.05,33.07,33.03,33.07,800.0,33.05,33.07,33.03,33.07,800.0
2014-12-05 12:50:00,33.07,33.07,33.04,33.07,600.0,33.07,33.07,33.04,33.07,600.0
2014-12-05 13:00:00,33.04,33.07,33.04,33.07,300.0,33.04,33.07,33.04,33.07,300.0
2014-12-05 13:10:00,33.07,33.08,32.96,33.05,1000.0,33.07,33.08,32.96,33.05,1000.0
2014-12-05 13:20:00,32.96,33.07,32.96,33.07,400.0,32.96,33.07,32.96,33.07,400.0
2014-12-05 13:30:00,33.07,33.07,33.05,33.05,300.0,33.07,33.07,33.05,33.05,300.0
2014-12-05 13:40:00,33.07,33.07,33.05,33.05,400.0,33.07,33.07,33.05,33.05,400.0
2014-12-05 13:50:00,33.07,33.07,33.05,33.05,700.0,33.07,33.07,33.05,33.05,700.0
2014-12-05 14:00:00,33.05,33.05,32.99,33.05,1100.0,33.05,33.05,32.99,33.05,1100.0
2014-12-05 14:10:00,33.05,33.05,33.01,33.01,1400.0,33.05,33.05,33.01,33.01,1400.0
2014-12-05 14:20:00,32.99,33.06,32.99,33.06,1200.0,32.99,33.06,32.99,33.06,1200.0
2014-12-05 14:30:00,33.06,33.06,33.02,33.05,2600.0,33.06,33.06,33.02,33.05,2600.0
2014-12-05 14:40:00,33.05,33.05,33.0,33.05,500.0,33.05,33.05,33.0,33.05,500.0
2014-12-05 14:50:00,33.0,33.16,33.0,33.16,1900.0,33.0,33.16,33.0,33.16,1900.0
2014-12-05 15:00:00,33.17,33.44,33.1,33.3,3200.0,33.17,33.44,33.1,33.3,3200.0
2014-12-05 15:10:00,33.27,33.32,33.16,33.32,400.0,33.27,33.32,33.16,33.32,400.0
2014-12-05 15:20:00,33.2,33.3,33.2,33.29,1200.0,33.2,33.3,33.2,33.29,1200.0
2014-12-05 15:30:00,33.23,33.31,33.23,33.31,1700.0,33.23,33.31,33.23,33.31,1700.0
2014-12-05 15:40:00,33.45,33.45,33.31,33.31,1300.0,33.45,33.45,33.31,33.31,1300.0
2014-12-05 15:50:00,33.31,33.4,33.24,33.32,7000.0,33.31,33.4,33.24,33.32,7000.0
2014-12-08 09:30:00,33.03,33.38,33.03,33.38,900.0,33.03,33.38,33.03,33.38,900.0
2014-12-08 09:40:00,33.63,33.85,33.62,33.72,700.0,33.63,33.85,33.62,33.72,700.0
2014-12-08 09:50:00,33.72,33.81,33.57,33.62,9600.0,33.72,33.81,33.57,33.62,9600.0
2014-12-08 10:00:00,33.75,33.87,33.73,33.75,1400.0,33.75,33.87,33.73,33.75,1400.0
2014-12-08 10:10:00,33.8,33.85,33.8,33.82,2400.0,33.8,33.85,33.8,33.82,2400.0
2014-12-08 10:20:00,33.83,33.84,33.79,33.8,2100.0,33.83,33.84,33.79,33.8,2100.0
2014-12-08 10:30:00,33.8,33.8,33.72,33.79,2500.0,33.8,33.8,33.72,33.79,2500.0
2014-12-08 10:40:00,33.78,33.84,33.76,33.79,4400.0,33.78,33.84,33.76,33.79,4400.0
2014-12-08 10:50:00,33.74,33.79,33.74,33.79,200.0,33.74,33.79,33.74,33.79,200.0
2014-12-08 11:00:00,33.79,33.83,33.71,33.71,2800.0,33.79,33.83,33.71,33.71,2800.0
2014-12-08 11:10:00,33.79,33.91,33.79,33.91,1900.0,33.79,33.91,33.79,33.91,1900.0
2014-12-08 11:20:00,33.99,34.01,33.8,33.8,3200.0,33.99,34.01,33.8,33.8,3200.0
2014-12-08 11:30:00,33.77,33.77,33.7,33.75,900.0,33.77,33.77,33.7,33.75,900.0
2014-12-08 11:40:00,33.71,33.75,33.7,33.74,1400.0,33.71,33.75,33.7,33.74,1400.0
2014-12-08 11:50:00,33.75,33.75,33.74,33.75,400.0,33.75,33.75,33.74,33.75,400.0
2014-12-08 12:00:00,33.76,33.76,33.76,33.76,100.0,33.76,33.76,33.76,33.76,100.0
2014-12-08 12:10:00,33.76,33.76,33.68,33.68,3500.0,33.76,33.76,33.68,33.68,3500.0
2014-12-08 12:20:00,33.63,33.63,33.6,33.6,1800.0,33.63,33.63,33.6,33.6,1800.0
2014-12-08 12:30:00,33.6,33.66,33.6,33.66,1400.0,33.6,33.66,33.6,33.66,1400.0
2014-12-08 12:40:00,33.68,33.75,33.67,33.74,600.0,33.68,33.75,33.67,33.74,600.0
2014-12-08 12:50:00,33.74,33.83,33.74,33.77,9000.0,33.74,33.83,33.74,33.77,9000.0
2014-12-08 13:00:00,33.83,33.83,33.76,33.76,1500.0,33.83,33.83,33.76,33.76,1500.0
2014-12-08 13:10:00,33.79,33.79,33.69,33.69,400.0,33.79,33.79,33.69,33.69,400.0
2014-12-08 13:20:00,33.73,33.74,33.6,33.61,1200.0,33.73,33.74,33.6,33.61,1200.0
2014-12-08 13:30:00,33.61,33.64,33.6,33.6,2200.0,33.61,33.64,33.6,33.6,2200.0
2014-12-08 13:40:00,33.6,33.67,33.6,33.67,2000.0,33.6,33.67,33.6,33.67,2000.0
2014-12-08 13:50:00,33.7,33.7,33.69,33.69,300.0,33.7,33.7,33.69,33.69,300.0
2014-12-08 14:00:00,33.6,33.72,33.6,33.62,3900.0,33.6,33.72,33.6,33.62,3900.0
2014-12-08 14:10:00,33.63,33.64,33.6,33.62,2600.0,33.63,33.64,33.6,33.62,2600.0
2014-12-08 14:20:00,33.64,33.82,33.6,33.79,5100.0,33.64,33.82,33.6,33.79,5100.0
2014-12-08 14:30:00,33.73,33.8,33.73,33.8,800.0,33.73,33.8,33.73,33.8,800.0
2014-12-08 14:40:00,33.82,33.86,33.79,33.79,8300.0,33.82,33.86,33.79,33.79,8300.0
2014-12-08 14:50:00,33.8,34.14,33.66,34.0,5000.0,33.8,34.14,33.66,34.0,5000.0
2014-12-08 15:00:00,34.0,34.0,33.84,33.93,3400.0,34.0,34.0,33.84,33.93,3400.0
2014-12-08 15:10:00,33.85,33.95,33.76,33.82,3700.0,33.85,33.95,33.76,33.82,3700.0
2014-12-08 15:20:00,33.76,33.88,33.76,33.87,1000.0,33.76,33.88,33.76,33.87,1000.0
2014-12-08 15:30:00,33.88,33.98,33.88,33.98,800.0,33.88,33.98,33.88,33.98,800.0
2014-12-08 15:40:00,33.99,34.0,33.94,33.96,1200.0,33.99,34.0,33.94,33.96,1200.0
2014-12-08 15:50:00,33.96,34.07,33.91,33.97,7200.0,33.96,34.07,33.91,33.97,7200.0
2014-12-09 09:30:00,33.25,33.4,33.11,33.11,7000.0,33.25,33.4,33.11,33.11,7000.0
2014-12-09 09:40:00,33.34,33.38,33.07,33.08,2500.0,33.34,33.38,33.07,33.08,2500.0
2014-12-09 09:50:00,33.25,33.72,33.11,33.72,1500.0,33.25,33.72,33.11,33.72,1500.0
2014-12-09 10:00:00,33.6,34.38,33.49,33.99,7500.0,33.6,34.38,33.49,33.99,7500.0
2014-12-09 10:10:00,34.05,34.05,33.93,34.0,500.0,34.05,34.05,33.93,34.0,500.0
2014-12-09 10:20:00,34.02,34.28,33.95,34.11,3000.0,34.02,34.28,33.95,34.11,3000.0
2014-12-09 10:30:00,34.08,34.34,33.96,34.17,6300.0,34.08,34.34,33.96,34.17,6300.0
2014-12-09 10:40:00,34.0,34.28,33.89,34.08,2500.0,34.0,34.28,33.89,34.08,2500.0
2014-12-09 10:50:00,34.19,34.23,33.97,34.23,3100.0,34.19,34.23,33.97,34.23,3100.0
2014-12-09 11:00:00,34.3,34.88,34.3,34.67,3200.0,34.3,34.88,34.3,34.67,3200.0
2014-12-09 11:10:00,34.53,34.66,34.53,34.66,200.0,34.53,34.66,34.53,34.66,200.0
2014-12-09 11:20:00,34.75,34.75,34.24,34.24,1900.0,34.75,34.75,34.24,34.24,1900.0
2014-12-09 11:30:00,34.23,34.49,34.18,34.46,2200.0,34.23,34.49,34.18,34.46,2200.0
2014-12-09 11:40:00,34.3,34.47,34.3,34.43,500.0,34.3,34.47,34.3,34.43,500.0
2014-12-09 11:50:00,34.45,34.65,34.28,34.47,1900.0,34.45,34.65,34.28,34.47,1900.0
2014-12-09 12:00:00,34.65,34.73,34.64,34.65,4800.0,34.65,34.73,34.64,34.65,4800.0
2014-12-09 12:10:00,34.68,34.7,34.49,34.49,6000.0,34.68,34.7,34.49,34.49,6000.0
2014-12-09 12:20:00,34.44,34.74,34.34,34.53,7300.0,34.44,34.74,34.34,34.53,7300.0
2014-12-09 12:30:00,34.57,34.82,34.44,34.65,7600.0,34.57,34.82,34.44,34.65,7600.0
2014-12-09 12:40:00,34.58,34.68,34.57,34.67,2600.0,34.58,34.68,34.57,34.67,2600.0
2014-12-09 12:50:00,34.6,34.65,34.36,34.65,2800.0,34.6,34.65,34.36,34.65,2800.0
2014-12-09 13:00:00,34.62,34.62,34.56,34.56,1100.0,34.62,34.62,34.56,34.56,1100.0
2014-12-09 13:10:00,34.42,34.65,34.42,34.65,1100.0,34.42,34.65,34.42,34.65,1100.0
2014-12-09 13:20:00,34.55,34.69,34.55,34.69,400.0,34.55,34.69,34.55,34.69,400.0
2014-12-09 13:30:00,34.65,34.69,34.56,34.56,900.0,34.65,34.69,34.56,34.56,900.0
2014-12-09 13:40:00,34.68,34.68,34.64,34.64,300.0,34.68,34.68,34.64,34.64,300.0
2014-12-09 13:50:00,34.65,34.68,34.65,34.65,900.0,34.65,34.68,34.65,34.65,900.0
2014-12-09 14:00:00,34.66,34.66,34.6,34.64,600.0,34.66,34.66,34.6,34.64,600.0
2014-12-09 14:10:00,34.67,34.72,34.31,34.4,8300.0,34.67,34.72,34.31,34.4,8300.0
2014-12-09 14:20:00,34.3,34.34,34.0,34.28,2500.0,34.3,34.34,34.0,34.28,2500.0
2014-12-09 14:30:00,34.29,34.48,34.2,34.21,1500.0,34.29,34.48,34.2,34.21,1500.0
2014-12-09 14:40:00,34.27,34.3,34.26,34.26,400.0,34.27,34.3,34.26,34.26,400.0
2014-12-09 14:50:00,34.26,34.48,34.26,34.39,2600.0,34.26,34.48,34.26,34.39,2600.0
2014-12-09 15:00:00,34.44,34.44,34.3,34.3,700.0,34.44,34.44,34.3,34.3,700.0
2014-12-09 15:10:00,34.3,34.41,34.3,34.41,200.0,34.3,34.41,34.3,34.41,200.0
2014-12-09 15:20:00,34.41,34.42,34.31,34.32,800.0,34.41,34.42,34.31,34.32,800.0
2014-12-09 15:30:00,34.29,34.38,34.29,34.3,300.0,34.29,34.38,34.29,34.3,300.0
2014-12-09 15:40:00,34.38,34.74,34.37,34.66,2800.0,34.38,34.74,34.37,34.66,2800.0
2014-12-09 15:50:00,34.77,34.98,34.64,34.81,15700.0,34.77,34.98,34.64,34.81,15700.0
2014-12-10 09:30:00,34.43,35.09,34.43,35.09,500.0,34.43,35.09,34.43,35.09,500.0
2014-12-10 09:40:00,35.08,35.08,35.06,35.07,300.0,35.08,35.08,35.06,35.07,300.0
2014-12-10 09:50:00,34.88,35.11,34.88,35.11,2100.0,34.88,35.11,34.88,35.11,2100.0
2014-12-10 10:00:00,35.12,35.12,35.03,35.03,1400.0,35.12,35.12,35.03,35.03,1400.0
2014-12-10 10:10:00,35.08,35.08,34.85,35.02,2400.0,35.08,35.08,34.85,35.02,2400.0
2014-12-10 10:20:00,34.95,35.25,34.81,34.86,8700.0,34.95,35.25,34.81,34.86,8700.0
2014-12-10 10:30:00,34.55,34.73,34.4,34.4,4300.0,34.55,34.73,34.4,34.4,4300.0
2014-12-10 10:40:00,34.45,34.65,34.45,34.63,5300.0,34.45,34.65,34.45,34.63,5300.0
2014-12-10 10:50:00,34.51,34.59,34.51,34.59,400.0,34.51,34.59,34.51,34.59,400.0
2014-12-10 11:00:00,34.64,34.82,34.51,34.82,3600.0,34.64,34.82,34.51,34.82,3600.0
2014-12-10 11:10:00,34.82,34.83,34.45,34.45,800.0,34.82,34.83,34.45,34.45,800.0
2014-12-10 11:20:00,34.46,34.46,34.46,34.46,100.0,34.46,34.46,34.46,34.46,100.0
2014-12-10 11:30:00,34.34,34.74,34.27,34.74,3900.0,34.34,34.74,34.27,34.74,3900.0
2014-12-10 11:40:00,34.57,34.93,34.45,34.93,1700.0,34.57,34.93,34.45,34.93,1700.0
2014-12-10 11:50:00,34.85,35.1,34.57,35.04,9000.0,34.85,35.1,34.57,35.04,9000.0
2014-12-10 12:00:00,34.99,34.99,34.83,34.9,800.0,34.99,34.99,34.83,34.9,800.0
2014-12-10 12:10:00,34.9,34.9,34.74,34.85,2000.0,34.9,34.9,34.74,34.85,2000.0
2014-12-10 12:20:00,34.71,34.79,34.71,34.71,300.0,34.71,34.79,34.71,34.71,300.0
2014-12-10 12:30:00,34.71,34.87,34.71,34.8,1700.0,34.71,34.87,34.71,34.8,1700.0
2014-12-10 12:40:00,34.8,34.88,34.8,34.82,1000.0,34.8,34.88,34.8,34.82,1000.0
2014-12-10 12:50:00,34.86,34.86,34.78,34.8,4800.0,34.86,34.86,34.78,34.8,4800.0
2014-12-10 13:00:00,34.8,34.83,34.79,34.79,500.0,34.8,34.83,34.79,34.79,500.0
2014-12-10 13:10:00,34.79,34.8,34.79,34.8,200.0,34.79,34.8,34.79,34.8,200.0
2014-12-10 13:20:00,34.84,34.85,34.28,34.49,3500.0,34.84,34.85,34.28,34.49,3500.0
2014-12-10 13:30:00,34.5,34.5,34.35,34.35,700.0,34.5,34.5,34.35,34.35,700.0
2014-12-10 13:40:00,34.4,34.4,34.21,34.33,400.0,34.4,34.4,34.21,34.33,400.0
2014-12-10 13:50:00,34.21,34.31,34.12,34.12,1700.0,34.21,34.31,34.12,34.12,1700.0
2014-12-10 14:00:00,34.07,34.09,34.0,34.0,700.0,34.07,34.09,34.0,34.0,700.0
2014-12-10 14:10:00,34.0,34.0,33.81,33.97,2200.0,34.0,34.0,33.81,33.97,2200.0
2014-12-10 14:20:00,34.17,34.23,34.17,34.23,200.0,34.17,34.23,34.17,34.23,200.0
2014-12-10 14:30:00,34.21,34.23,34.03,34.09,1800.0,34.21,34.23,34.03,34.09,1800.0
2014-12-10 14:40:00,34.08,34.39,34.08,34.39,4300.0,34.08,34.39,34.08,34.39,4300.0
2014-12-10 14:50:00,34.28,34.43,34.1,34.22,6100.0,34.28,34.43,34.1,34.22,6100.0
2014-12-10 15:00:00,34.22,34.22,34.03,34.19,2000.0,34.22,34.22,34.03,34.19,2000.0
2014-12-10 15:10:00,34.19,34.19,34.01,34.01,1000.0,34.19,34.19,34.01,34.01,1000.0
2014-12-10 15:20:00,34.06,34.06,34.0,34.0,700.0,34.06,34.06,34.0,34.0,700.0
2014-12-10 15:30:00,34.0,34.12,34.0,34.12,900.0,34.0,34.12,34.0,34.12,900.0
2014-12-10 15:40:00,34.1,34.13,34.1,34.12,1800.0,34.1,34.13,34.1,34.12,1800.0
2014-12-10 15:50:00,34.12,34.26,34.08,34.16,5800.0,34.12,34.26,34.08,34.16,5800.0
2014-12-11 09:30:00,34.56,34.83,34.37,34.37,500.0,34.56,34.83,34.37,34.37,500.0
2014-12-11 09:40:00,34.85,34.85,34.48,34.71,5500.0,34.85,34.85,34.48,34.71,5500.0
2014-12-11 09:50:00,34.8,35.26,34.8,35.16,1400.0,34.8,35.26,34.8,35.16,1400.0
2014-12-11 10:00:00,35.12,35.12,34.8,34.85,1600.0,35.12,35.12,34.8,34.85,1600.0
2014-12-11 10:10:00,35.04,35.04,34.94,34.98,1300.0,35.04,35.04,34.94,34.98,1300.0
2014-12-11 10:20:00,35.04,35.19,34.85,34.88,8200.0,35.04,35.19,34.85,34.88,8200.0
2014-12-11 10:30:00,34.76,34.89,34.56,34.56,2200.0,34.76,34.89,34.56,34.56,2200.0
2014-12-11 10:40:00,34.45,34.47,34.42,34.44,600.0,34.45,34.47,34.42,34.44,600.0
2014-12-11 10:50:00,34.44,34.44,34.16,34.25,900.0,34.44,34.44,34.16,34.25,900.0
2014-12-11 11:00:00,34.25,34.67,34.24,34.66,1600.0,34.25,34.67,34.24,34.66,1600.0
2014-12-11 11:10:00,34.58,34.58,34.39,34.49,1700.0,34.58,34.58,34.39,34.49,1700.0
2014-12-11 11:20:00,34.42,34.46,34.23,34.27,1800.0,34.42,34.46,34.23,34.27,1800.0
2014-12-11 11:30:00,34.17,34.21,34.12,34.21,300.0,34.17,34.21,34.12,34.21,300.0
2014-12-11 11:40:00,34.29,34.29,34.28,34.29,100.0,34.29,34.29,34.28,34.29,100.0
2014-12-11 11:50:00,34.2,34.27,34.05,34.05,2700.0,34.2,34.27,34.05,34.05,2700.0
2014-12-11 12:00:00,34.13,34.13,33.95,34.01,1300.0,34.13,34.13,33.95,34.01,1300.0
2014-12-11 12:10:00,34.04,34.09,34.01,34.05,3700.0,34.04,34.09,34.01,34.05,3700.0
2014-12-11 12:20:00,34.07,34.24,34.03,34.24,3700.0,34.07,34.24,34.03,34.24,3700.0
2014-12-11 12:30:00,34.06,34.19,34.06,34.13,2600.0,34.06,34.19,34.06,34.13,2600.0
2014-12-11 12:40:00,34.07,34.13,34.0,34.08,2000.0,34.07,34.13,34.0,34.08,2000.0
2014-12-11 12:50:00,34.01,34.13,34.01,34.05,1200.0,34.01,34.13,34.01,34.05,1200.0
2014-12-11 13:00:00,33.87,33.87,33.76,33.76,1200.0,33.87,33.87,33.76,33.76,1200.0
2014-12-11 13:10:00,33.75,33.75,33.57,33.64,1500.0,33.75,33.75,33.57,33.64,1500.0
2014-12-11 13:20:00,33.62,33.62,33.6,33.6,600.0,33.62,33.62,33.6,33.6,600.0
2014-12-11 13:30:00,33.56,33.63,33.51,33.51,1000.0,33.56,33.63,33.51,33.51,1000.0
2014-12-11 13:40:00,33.46,33.56,33.46,33.48,900.0,33.46,33.56,33.46,33.48,900.0
2014-12-11 13:50:00,33.48,33.48,33.19,33.19,1400.0,33.48,33.48,33.19,33.19,1400.0
2014-12-11 14:00:00,33.24,33.26,33.24,33.26,400.0,33.24,33.26,33.24,33.26,400.0
2014-12-11 14:10:00,33.08,33.24,33.08,33.21,1200.0,33.08,33.24,33.08,33.21,1200.0
2014-12-11 14:20:00,33.18,33.35,33.11,33.35,1800.0,33.18,33.35,33.11,33.35,1800.0
2014-12-11 14:30:00,33.45,33.58,33.3,33.45,2300.0,33.45,33.58,33.3,33.45,2300.0
2014-12-11 14:40:00,33.33,33.33,33.2,33.2,600.0,33.33,33.33,33.2,33.2,600.0
2014-12-11 14:50:00,33.26,33.26,33.05,33.05,1800.0,33.26,33.26,33.05,33.05,1800.0
2014-12-11 15:00:00,33.19,33.19,33.07,33.09,1300.0,33.19,33.19,33.07,33.09,1300.0
2014-12-11 15:10:00,33.19,33.39,33.18,33.22,2600.0,33.19,33.39,33.18,33.22,2600.0
2014-12-11 15:20:00,33.07,33.09,33.0,33.01,800.0,33.07,33.09,33.0,33.01,800.0
2014-12-11 15:30:00,33.09,33.18,33.01,33.18,3100.0,33.09,33.18,33.01,33.18,3100.0
2014-12-11 15:40:00,33.26,33.51,33.26,33.5,5600.0,33.26,33.51,33.26,33.5,5600.0
2014-12-11 15:50:00,33.5,33.58,33.5,33.52,5800.0,33.5,33.58,33.5,33.52,5800.0
2014-12-12 09:30:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2014-12-12 09:40:00,33.74,33.83,33.74,33.83,200.0,33.74,33.83,33.74,33.83,200.0
2014-12-12 09:50:00,33.76,33.81,33.32,33.32,2200.0,33.76,33.81,33.32,33.32,2200.0
2014-12-12 10:00:00,33.44,33.47,32.51,32.78,5700.0,33.44,33.47,32.51,32.78,5700.0
2014-12-12 10:10:00,32.84,32.96,32.5,32.5,14200.0,32.84,32.96,32.5,32.5,14200.0
2014-12-12 10:20:00,32.29,32.63,32.24,32.48,5500.0,32.29,32.63,32.24,32.48,5500.0
2014-12-12 10:30:00,32.41,32.8,32.25,32.58,7100.0,32.41,32.8,32.25,32.58,7100.0
2014-12-12 10:40:00,32.64,32.83,32.6,32.83,2600.0,32.64,32.83,32.6,32.83,2600.0
2014-12-12 10:50:00,32.78,32.81,32.56,32.59,2100.0,32.78,32.81,32.56,32.59,2100.0
2014-12-12 11:00:00,32.43,32.58,32.43,32.56,4700.0,32.43,32.58,32.43,32.56,4700.0
2014-12-12 11:10:00,32.6,32.6,32.55,32.55,4300.0,32.6,32.6,32.55,32.55,4300.0
2014-12-12 11:20:00,32.42,32.5,32.36,32.46,3900.0,32.42,32.5,32.36,32.46,3900.0
2014-12-12 11:30:00,32.34,33.23,32.34,32.89,11100.0,32.34,33.23,32.34,32.89,11100.0
2014-12-12 11:40:00,32.87,33.27,32.86,33.27,1700.0,32.87,33.27,32.86,33.27,1700.0
2014-12-12 11:50:00,33.16,33.16,33.07,33.08,1700.0,33.16,33.16,33.07,33.08,1700.0
2014-12-12 12:00:00,33.12,33.26,33.08,33.08,1300.0,33.12,33.26,33.08,33.08,1300.0
2014-12-12 12:10:00,32.95,32.99,32.83,32.99,2300.0,32.95,32.99,32.83,32.99,2300.0
2014-12-12 12:20:00,32.85,32.9,32.84,32.84,700.0,32.85,32.9,32.84,32.84,700.0
2014-12-12 12:30:00,32.81,32.92,32.69,32.74,2200.0,32.81,32.92,32.69,32.74,2200.0
2014-12-12 12:40:00,32.73,32.73,32.68,32.7,600.0,32.73,32.73,32.68,32.7,600.0
2014-12-12 12:50:00,32.75,32.89,32.64,32.78,9500.0,32.75,32.89,32.64,32.78,9500.0
2014-12-12 13:00:00,32.88,32.89,32.71,32.74,8500.0,32.88,32.89,32.71,32.74,8500.0
2014-12-12 13:10:00,32.71,32.85,32.54,32.71,5300.0,32.71,32.85,32.54,32.71,5300.0
2014-12-12 13:20:00,32.79,32.79,32.65,32.68,4700.0,32.79,32.79,32.65,32.68,4700.0
2014-12-12 13:30:00,32.68,32.81,32.68,32.75,5000.0,32.68,32.81,32.68,32.75,5000.0
2014-12-12 13:40:00,32.82,32.89,32.68,32.77,27100.0,32.82,32.89,32.68,32.77,27100.0
2014-12-12 13:50:00,32.78,33.14,32.77,33.04,17000.0,32.78,33.14,32.77,33.04,17000.0
2014-12-12 14:00:00,32.99,33.05,32.99,33.04,1800.0,32.99,33.05,32.99,33.04,1800.0
2014-12-12 14:10:00,32.99,33.15,32.9,33.13,5000.0,32.99,33.15,32.9,33.13,5000.0
2014-12-12 14:20:00,33.12,33.13,33.0,33.0,1900.0,33.12,33.13,33.0,33.0,1900.0
2014-12-12 14:30:00,32.93,32.97,32.92,32.95,1400.0,32.93,32.97,32.92,32.95,1400.0
2014-12-12 14:40:00,32.95,32.99,32.93,32.94,2100.0,32.95,32.99,32.93,32.94,2100.0
2014-12-12 14:50:00,32.96,33.31,32.94,33.04,4200.0,32.96,33.31,32.94,33.04,4200.0
2014-12-12 15:00:00,33.05,33.06,32.99,33.02,1000.0,33.05,33.06,32.99,33.02,1000.0
2014-12-12 15:10:00,33.02,33.04,32.99,33.04,1800.0,33.02,33.04,32.99,33.04,1800.0
2014-12-12 15:20:00,33.01,33.07,33.0,33.0,600.0,33.01,33.07,33.0,33.0,600.0
2014-12-12 15:30:00,33.02,33.08,32.99,33.0,4300.0,33.02,33.08,32.99,33.0,4300.0
2014-12-12 15:40:00,33.01,33.12,32.99,33.08,4800.0,33.01,33.12,32.99,33.08,4800.0
2014-12-12 15:50:00,33.1,33.12,32.99,33.0,6200.0,33.1,33.12,32.99,33.0,6200.0
2014-12-15 09:30:00,33.16,33.46,33.16,33.46,900.0,33.16,33.46,33.16,33.46,900.0
2014-12-15 09:40:00,33.51,34.52,33.17,34.18,6400.0,33.51,34.52,33.17,34.18,6400.0
2014-12-15 09:50:00,34.18,34.42,34.05,34.05,3300.0,34.18,34.42,34.05,34.05,3300.0
2014-12-15 10:00:00,34.22,34.22,33.45,33.67,2300.0,34.22,34.22,33.45,33.67,2300.0
2014-12-15 10:10:00,33.7,34.35,33.69,34.0,3900.0,33.7,34.35,33.69,34.0,3900.0
2014-12-15 10:20:00,33.84,34.02,33.63,33.68,3500.0,33.84,34.02,33.63,33.68,3500.0
2014-12-15 10:30:00,33.62,33.68,32.96,32.96,5900.0,33.62,33.68,32.96,32.96,5900.0
2014-12-15 10:40:00,32.96,32.96,32.1,32.34,6200.0,32.96,32.96,32.1,32.34,6200.0
2014-12-15 10:50:00,32.45,32.69,32.16,32.4,8900.0,32.45,32.69,32.16,32.4,8900.0
2014-12-15 11:00:00,32.27,32.27,31.01,31.14,10500.0,32.27,32.27,31.01,31.14,10500.0
2014-12-15 11:10:00,31.25,32.01,31.14,31.8,11000.0,31.25,32.01,31.14,31.8,11000.0
2014-12-15 11:20:00,31.8,32.07,31.79,31.8,3200.0,31.8,32.07,31.79,31.8,3200.0
2014-12-15 11:30:00,31.77,31.91,31.77,31.78,4300.0,31.77,31.91,31.77,31.78,4300.0
2014-12-15 11:40:00,31.77,32.0,31.46,31.9,5300.0,31.77,32.0,31.46,31.9,5300.0
2014-12-15 11:50:00,31.91,32.26,31.8,32.08,7500.0,31.91,32.26,31.8,32.08,7500.0
2014-12-15 12:00:00,32.08,32.3,32.0,32.03,2400.0,32.08,32.3,32.0,32.03,2400.0
2014-12-15 12:10:00,32.13,32.13,31.85,32.0,6800.0,32.13,32.13,31.85,32.0,6800.0
2014-12-15 12:20:00,32.04,32.08,31.96,32.08,3200.0,32.04,32.08,31.96,32.08,3200.0
2014-12-15 12:30:00,32.11,32.21,32.11,32.21,3300.0,32.11,32.21,32.11,32.21,3300.0
2014-12-15 12:40:00,32.22,32.25,32.0,32.09,4400.0,32.22,32.25,32.0,32.09,4400.0
2014-12-15 12:50:00,32.04,32.23,32.04,32.04,800.0,32.04,32.23,32.04,32.04,800.0
2014-12-15 13:00:00,32.05,32.23,32.04,32.04,1400.0,32.05,32.23,32.04,32.04,1400.0
2014-12-15 13:10:00,32.12,32.18,32.04,32.13,1100.0,32.12,32.18,32.04,32.13,1100.0
2014-12-15 13:20:00,32.1,32.1,32.0,32.04,2000.0,32.1,32.1,32.0,32.04,2000.0
2014-12-15 13:30:00,32.08,32.08,32.04,32.08,600.0,32.08,32.08,32.04,32.08,600.0
2014-12-15 13:40:00,32.02,32.21,32.01,32.14,1600.0,32.02,32.21,32.01,32.14,1600.0
2014-12-15 13:50:00,32.19,32.2,32.04,32.1,6700.0,32.19,32.2,32.04,32.1,6700.0
2014-12-15 14:00:00,32.19,32.19,32.07,32.16,1700.0,32.19,32.19,32.07,32.16,1700.0
2014-12-15 14:10:00,32.09,32.2,32.09,32.2,1600.0,32.09,32.2,32.09,32.2,1600.0
2014-12-15 14:20:00,32.09,32.2,32.09,32.2,1200.0,32.09,32.2,32.09,32.2,1200.0
2014-12-15 14:30:00,32.2,32.57,32.17,32.57,3800.0,32.2,32.57,32.17,32.57,3800.0
2014-12-15 14:40:00,32.52,32.76,32.31,32.31,4500.0,32.52,32.76,32.31,32.31,4500.0
2014-12-15 14:50:00,32.43,32.44,32.29,32.36,2400.0,32.43,32.44,32.29,32.36,2400.0
2014-12-15 15:00:00,32.35,32.35,32.07,32.11,2200.0,32.35,32.35,32.07,32.11,2200.0
2014-12-15 15:10:00,32.01,32.17,32.01,32.17,2200.0,32.01,32.17,32.01,32.17,2200.0
2014-12-15 15:20:00,32.07,32.37,32.05,32.13,4900.0,32.07,32.37,32.05,32.13,4900.0
2014-12-15 15:30:00,32.1,32.27,32.1,32.27,1800.0,32.1,32.27,32.1,32.27,1800.0
2014-12-15 15:40:00,32.32,32.47,32.24,32.4,5800.0,32.32,32.47,32.24,32.4,5800.0
2014-12-15 15:50:00,32.36,32.45,32.24,32.34,10000.0,32.36,32.45,32.24,32.34,10000.0
2014-12-16 09:30:00,32.1,32.12,32.02,32.09,3400.0,32.1,32.12,32.02,32.09,3400.0
2014-12-16 09:40:00,32.19,32.3,32.08,32.3,1400.0,32.19,32.3,32.08,32.3,1400.0
2014-12-16 09:50:00,32.15,32.37,31.67,31.67,10900.0,32.15,32.37,31.67,31.67,10900.0
2014-12-16 10:00:00,31.64,32.4,31.58,31.83,11600.0,31.64,32.4,31.58,31.83,11600.0
2014-12-16 10:10:00,31.83,32.01,31.83,31.91,2200.0,31.83,32.01,31.83,31.91,2200.0
2014-12-16 10:20:00,31.78,32.14,31.76,32.14,2800.0,31.78,32.14,31.76,32.14,2800.0
2014-12-16 10:30:00,32.0,32.04,31.72,31.75,2400.0,32.0,32.04,31.72,31.75,2400.0
2014-12-16 10:40:00,31.59,31.74,31.48,31.53,3800.0,31.59,31.74,31.48,31.53,3800.0
2014-12-16 10:50:00,31.56,31.61,31.43,31.52,14700.0,31.56,31.61,31.43,31.52,14700.0
2014-12-16 11:00:00,31.54,31.62,31.5,31.62,1100.0,31.54,31.62,31.5,31.62,1100.0
2014-12-16 11:10:00,31.62,32.15,31.45,32.05,9400.0,31.62,32.15,31.45,32.05,9400.0
2014-12-16 11:20:00,32.05,32.13,31.98,31.98,1800.0,32.05,32.13,31.98,31.98,1800.0
2014-12-16 11:30:00,31.97,32.1,31.97,32.01,2300.0,31.97,32.1,31.97,32.01,2300.0
2014-12-16 11:40:00,31.92,32.05,31.83,31.9,1400.0,31.92,32.05,31.83,31.9,1400.0
2014-12-16 11:50:00,31.84,32.0,31.74,31.91,3000.0,31.84,32.0,31.74,31.91,3000.0
2014-12-16 12:00:00,31.96,32.11,31.96,32.11,1700.0,31.96,32.11,31.96,32.11,1700.0
2014-12-16 12:10:00,32.03,32.17,32.0,32.0,3600.0,32.03,32.17,32.0,32.0,3600.0
2014-12-16 12:20:00,31.95,32.09,31.8,31.9,8700.0,31.95,32.09,31.8,31.9,8700.0
2014-12-16 12:30:00,31.96,31.98,31.85,31.91,30600.0,31.96,31.98,31.85,31.91,30600.0
2014-12-16 12:40:00,31.94,31.95,31.85,31.85,1900.0,31.94,31.95,31.85,31.85,1900.0
2014-12-16 12:50:00,31.87,31.92,31.72,31.8,5600.0,31.87,31.92,31.72,31.8,5600.0
2014-12-16 13:00:00,31.78,31.86,31.73,31.8,6700.0,31.78,31.86,31.73,31.8,6700.0
2014-12-16 13:10:00,31.8,31.84,31.8,31.8,2000.0,31.8,31.84,31.8,31.8,2000.0
2014-12-16 13:20:00,31.8,31.8,31.8,31.8,300.0,31.8,31.8,31.8,31.8,300.0
2014-12-16 13:30:00,31.8,31.83,31.8,31.8,1500.0,31.8,31.83,31.8,31.8,1500.0
2014-12-16 13:40:00,31.83,31.84,31.8,31.84,700.0,31.83,31.84,31.8,31.84,700.0
2014-12-16 13:50:00,31.82,31.84,31.8,31.8,800.0,31.82,31.84,31.8,31.8,800.0
2014-12-16 14:00:00,31.8,31.82,31.53,31.53,3700.0,31.8,31.82,31.53,31.53,3700.0
2014-12-16 14:10:00,31.43,31.63,31.43,31.63,1600.0,31.43,31.63,31.43,31.63,1600.0
2014-12-16 14:20:00,31.63,31.63,31.55,31.56,3300.0,31.63,31.63,31.55,31.56,3300.0
2014-12-16 14:30:00,31.59,31.63,31.55,31.61,3500.0,31.59,31.63,31.55,31.61,3500.0
2014-12-16 14:40:00,31.62,31.62,31.55,31.59,2000.0,31.62,31.62,31.55,31.59,2000.0
2014-12-16 14:50:00,31.55,31.79,31.55,31.79,4200.0,31.55,31.79,31.55,31.79,4200.0
2014-12-16 15:00:00,31.83,32.11,31.83,32.06,6500.0,31.83,32.11,31.83,32.06,6500.0
2014-12-16 15:10:00,32.08,32.12,32.0,32.05,7300.0,32.08,32.12,32.0,32.05,7300.0
2014-12-16 15:20:00,32.03,32.09,32.0,32.05,3500.0,32.03,32.09,32.0,32.05,3500.0
2014-12-16 15:30:00,32.01,32.08,31.87,31.88,3000.0,32.01,32.08,31.87,31.88,3000.0
2014-12-16 15:40:00,31.88,32.05,31.86,32.05,5600.0,31.88,32.05,31.86,32.05,5600.0
2014-12-16 15:50:00,32.05,32.12,32.0,32.01,15800.0,32.05,32.12,32.0,32.01,15800.0
2014-12-17 09:30:00,32.08,32.42,32.08,32.27,1600.0,32.08,32.42,32.08,32.27,1600.0
2014-12-17 09:40:00,32.16,32.28,32.12,32.23,9100.0,32.16,32.28,32.12,32.23,9100.0
2014-12-17 09:50:00,32.28,32.28,32.07,32.07,2000.0,32.28,32.28,32.07,32.07,2000.0
2014-12-17 10:00:00,32.07,32.1,31.73,31.82,8000.0,32.07,32.1,31.73,31.82,8000.0
2014-12-17 10:10:00,31.84,31.84,31.77,31.81,3800.0,31.84,31.84,31.77,31.81,3800.0
2014-12-17 10:20:00,31.78,31.8,31.38,31.38,6400.0,31.78,31.8,31.38,31.38,6400.0
2014-12-17 10:30:00,31.27,31.76,31.14,31.76,4900.0,31.27,31.76,31.14,31.76,4900.0
2014-12-17 10:40:00,31.73,32.1,31.69,32.08,4500.0,31.73,32.1,31.69,32.08,4500.0
2014-12-17 10:50:00,32.09,32.29,32.05,32.09,4500.0,32.09,32.29,32.05,32.09,4500.0
2014-12-17 11:00:00,32.09,32.49,32.08,32.49,2400.0,32.09,32.49,32.08,32.49,2400.0
2014-12-17 11:10:00,32.47,32.82,32.47,32.52,4900.0,32.47,32.82,32.47,32.52,4900.0
2014-12-17 11:20:00,32.55,33.25,32.54,32.75,4700.0,32.55,33.25,32.54,32.75,4700.0
2014-12-17 11:30:00,32.72,32.99,32.71,32.94,4100.0,32.72,32.99,32.71,32.94,4100.0
2014-12-17 11:40:00,32.87,32.87,32.76,32.86,1400.0,32.87,32.87,32.76,32.86,1400.0
2014-12-17 11:50:00,32.84,33.31,32.77,32.98,4900.0,32.84,33.31,32.77,32.98,4900.0
2014-12-17 12:00:00,32.98,32.98,32.98,32.98,0.0,32.98,32.98,32.98,32.98,0.0
2014-12-17 12:10:00,32.91,32.94,32.52,32.53,3700.0,32.91,32.94,32.52,32.53,3700.0
2014-12-17 12:20:00,32.55,32.67,32.17,32.31,6000.0,32.55,32.67,32.17,32.31,6000.0
2014-12-17 12:30:00,32.45,32.82,32.44,32.75,4300.0,32.45,32.82,32.44,32.75,4300.0
2014-12-17 12:40:00,32.73,32.93,32.4,32.64,7100.0,32.73,32.93,32.4,32.64,7100.0
2014-12-17 12:50:00,32.73,32.8,32.37,32.41,19200.0,32.73,32.8,32.37,32.41,19200.0
2014-12-17 13:00:00,32.29,32.76,32.21,32.69,17000.0,32.29,32.76,32.21,32.69,17000.0
2014-12-17 13:10:00,32.69,32.75,32.55,32.63,10000.0,32.69,32.75,32.55,32.63,10000.0
2014-12-17 13:20:00,32.63,33.0,32.63,33.0,3000.0,32.63,33.0,32.63,33.0,3000.0
2014-12-17 13:30:00,33.15,33.26,32.63,33.25,5900.0,33.15,33.26,32.63,33.25,5900.0
2014-12-17 13:40:00,33.03,33.12,32.89,32.94,2300.0,33.03,33.12,32.89,32.94,2300.0
2014-12-17 13:50:00,32.9,33.24,32.82,33.05,5100.0,32.9,33.24,32.82,33.05,5100.0
2014-12-17 14:00:00,33.1,33.13,32.99,33.01,2700.0,33.1,33.13,32.99,33.01,2700.0
2014-12-17 14:10:00,33.01,33.1,33.01,33.01,2000.0,33.01,33.1,33.01,33.01,2000.0
2014-12-17 14:20:00,33.01,33.08,32.93,32.95,4000.0,33.01,33.08,32.93,32.95,4000.0
2014-12-17 14:30:00,32.94,32.99,32.89,32.94,1600.0,32.94,32.99,32.89,32.94,1600.0
2014-12-17 14:40:00,32.9,32.98,32.9,32.94,3000.0,32.9,32.98,32.9,32.94,3000.0
2014-12-17 14:50:00,32.95,33.11,32.93,33.06,3400.0,32.95,33.11,32.93,33.06,3400.0
2014-12-17 15:00:00,33.02,33.16,33.01,33.08,2700.0,33.02,33.16,33.01,33.08,2700.0
2014-12-17 15:10:00,33.05,33.14,33.05,33.14,4400.0,33.05,33.14,33.05,33.14,4400.0
2014-12-17 15:20:00,33.09,33.6,33.09,33.6,28800.0,33.09,33.6,33.09,33.6,28800.0
2014-12-17 15:30:00,33.56,34.02,33.56,33.65,10600.0,33.56,34.02,33.56,33.65,10600.0
2014-12-17 15:40:00,33.59,33.9,33.56,33.69,7700.0,33.59,33.9,33.56,33.69,7700.0
2014-12-17 15:50:00,33.68,33.82,33.67,33.7,8400.0,33.68,33.82,33.67,33.7,8400.0
2014-12-18 09:30:00,34.5,34.5,34.01,34.12,1800.0,34.5,34.5,34.01,34.12,1800.0
2014-12-18 09:40:00,34.13,34.56,34.13,34.56,900.0,34.13,34.56,34.13,34.56,900.0
2014-12-18 09:50:00,34.76,34.76,34.41,34.44,5300.0,34.76,34.76,34.41,34.44,5300.0
2014-12-18 10:00:00,34.54,34.57,34.43,34.48,2500.0,34.54,34.57,34.43,34.48,2500.0
2014-12-18 10:10:00,34.43,34.54,34.11,34.12,5400.0,34.43,34.54,34.11,34.12,5400.0
2014-12-18 10:20:00,34.15,34.16,34.07,34.07,1700.0,34.15,34.16,34.07,34.07,1700.0
2014-12-18 10:30:00,34.12,34.32,34.1,34.23,2700.0,34.12,34.32,34.1,34.23,2700.0
2014-12-18 10:40:00,34.14,34.14,34.0,34.02,8800.0,34.14,34.14,34.0,34.02,8800.0
2014-12-18 10:50:00,34.0,34.0,33.64,33.7,7300.0,34.0,34.0,33.64,33.7,7300.0
2014-12-18 11:00:00,33.52,33.66,33.51,33.57,1500.0,33.52,33.66,33.51,33.57,1500.0
2014-12-18 11:10:00,33.65,33.71,33.51,33.57,4600.0,33.65,33.71,33.51,33.57,4600.0
2014-12-18 11:20:00,33.67,33.67,33.5,33.52,3300.0,33.67,33.67,33.5,33.52,3300.0
2014-12-18 11:30:00,33.5,33.53,33.5,33.52,9200.0,33.5,33.53,33.5,33.52,9200.0
2014-12-18 11:40:00,33.54,33.55,33.51,33.55,600.0,33.54,33.55,33.51,33.55,600.0
2014-12-18 11:50:00,33.52,33.57,33.52,33.56,4400.0,33.52,33.57,33.52,33.56,4400.0
2014-12-18 12:00:00,33.57,33.69,33.31,33.44,6600.0,33.57,33.69,33.31,33.44,6600.0
2014-12-18 12:10:00,33.4,33.43,33.4,33.43,2400.0,33.4,33.43,33.4,33.43,2400.0
2014-12-18 12:20:00,33.51,33.51,33.51,33.51,300.0,33.51,33.51,33.51,33.51,300.0
2014-12-18 12:30:00,33.51,33.56,33.44,33.56,3700.0,33.51,33.56,33.44,33.56,3700.0
2014-12-18 12:40:00,33.59,33.61,33.53,33.61,700.0,33.59,33.61,33.53,33.61,700.0
2014-12-18 12:50:00,33.55,33.58,33.41,33.41,3700.0,33.55,33.58,33.41,33.41,3700.0
2014-12-18 13:00:00,33.51,33.51,33.37,33.37,1900.0,33.51,33.51,33.37,33.37,1900.0
2014-12-18 13:10:00,33.38,33.6,33.38,33.6,2700.0,33.38,33.6,33.38,33.6,2700.0
2014-12-18 13:20:00,33.65,33.79,33.6,33.79,2700.0,33.65,33.79,33.6,33.79,2700.0
2014-12-18 13:30:00,33.84,34.0,33.61,33.62,3200.0,33.84,34.0,33.61,33.62,3200.0
2014-12-18 13:40:00,33.68,33.68,33.44,33.58,5000.0,33.68,33.68,33.44,33.58,5000.0
2014-12-18 13:50:00,33.75,33.94,33.75,33.93,900.0,33.75,33.94,33.75,33.93,900.0
2014-12-18 14:00:00,33.95,33.98,33.67,33.98,4200.0,33.95,33.98,33.67,33.98,4200.0
2014-12-18 14:10:00,34.0,34.0,33.85,33.93,1100.0,34.0,34.0,33.85,33.93,1100.0
2014-12-18 14:20:00,33.93,33.95,33.8,33.82,8200.0,33.93,33.95,33.8,33.82,8200.0
2014-12-18 14:30:00,33.79,33.88,33.75,33.88,2900.0,33.79,33.88,33.75,33.88,2900.0
2014-12-18 14:40:00,33.88,33.91,33.82,33.84,1800.0,33.88,33.91,33.82,33.84,1800.0
2014-12-18 14:50:00,33.78,33.85,33.78,33.84,4400.0,33.78,33.85,33.78,33.84,4400.0
2014-12-18 15:00:00,33.84,33.93,33.82,33.83,5700.0,33.84,33.93,33.82,33.83,5700.0
2014-12-18 15:10:00,33.83,33.86,33.82,33.86,2700.0,33.83,33.86,33.82,33.86,2700.0
2014-12-18 15:20:00,33.86,33.92,33.73,33.73,5300.0,33.86,33.92,33.73,33.73,5300.0
2014-12-18 15:30:00,33.77,33.8,33.72,33.8,3600.0,33.77,33.8,33.72,33.8,3600.0
2014-12-18 15:40:00,33.8,33.94,33.8,33.92,8100.0,33.8,33.94,33.8,33.92,8100.0
2014-12-18 15:50:00,33.94,34.09,33.8,33.91,21800.0,33.94,34.09,33.8,33.91,21800.0
2014-12-19 09:30:00,34.3,34.31,34.05,34.31,500.0,34.3,34.31,34.05,34.31,500.0
2014-12-19 09:40:00,34.31,34.32,33.97,34.0,1900.0,34.31,34.32,33.97,34.0,1900.0
2014-12-19 09:50:00,33.91,34.24,33.8,34.24,10800.0,33.91,34.24,33.8,34.24,10800.0
2014-12-19 10:00:00,33.97,34.18,33.92,33.93,2800.0,33.97,34.18,33.92,33.93,2800.0
2014-12-19 10:10:00,33.9,34.02,33.89,34.02,4400.0,33.9,34.02,33.89,34.02,4400.0
2014-12-19 10:20:00,34.01,34.16,34.0,34.12,5500.0,34.01,34.16,34.0,34.12,5500.0
2014-12-19 10:30:00,34.11,34.3,34.1,34.29,1600.0,34.11,34.3,34.1,34.29,1600.0
2014-12-19 10:40:00,34.21,34.3,34.18,34.2,4600.0,34.21,34.3,34.18,34.2,4600.0
2014-12-19 10:50:00,34.2,34.25,34.19,34.2,4000.0,34.2,34.25,34.19,34.2,4000.0
2014-12-19 11:00:00,34.28,34.28,34.19,34.19,2100.0,34.28,34.28,34.19,34.19,2100.0
2014-12-19 11:10:00,34.22,34.26,34.19,34.2,5000.0,34.22,34.26,34.19,34.2,5000.0
2014-12-19 11:20:00,34.2,34.26,34.2,34.25,1100.0,34.2,34.26,34.2,34.25,1100.0
2014-12-19 11:30:00,34.26,34.26,34.16,34.2,3300.0,34.26,34.26,34.16,34.2,3300.0
2014-12-19 11:40:00,34.22,34.24,34.13,34.22,2200.0,34.22,34.24,34.13,34.22,2200.0
2014-12-19 11:50:00,34.22,34.22,34.04,34.04,2600.0,34.22,34.22,34.04,34.04,2600.0
2014-12-19 12:00:00,34.11,34.11,33.9,33.96,5800.0,34.11,34.11,33.9,33.96,5800.0
2014-12-19 12:10:00,34.05,34.1,33.96,34.1,1300.0,34.05,34.1,33.96,34.1,1300.0
2014-12-19 12:20:00,34.1,34.11,34.03,34.11,1600.0,34.1,34.11,34.03,34.11,1600.0
2014-12-19 12:30:00,34.08,34.09,33.85,33.85,2300.0,34.08,34.09,33.85,33.85,2300.0
2014-12-19 12:40:00,33.88,34.03,33.82,34.03,2400.0,33.88,34.03,33.82,34.03,2400.0
2014-12-19 12:50:00,34.09,34.21,34.01,34.21,3200.0,34.09,34.21,34.01,34.21,3200.0
2014-12-19 13:00:00,34.14,34.19,34.07,34.08,3300.0,34.14,34.19,34.07,34.08,3300.0
2014-12-19 13:10:00,34.09,34.15,34.05,34.15,2200.0,34.09,34.15,34.05,34.15,2200.0
2014-12-19 13:20:00,34.15,34.24,34.15,34.15,2600.0,34.15,34.24,34.15,34.15,2600.0
2014-12-19 13:30:00,34.12,34.16,34.12,34.16,600.0,34.12,34.16,34.12,34.16,600.0
2014-12-19 13:40:00,34.16,34.24,34.14,34.17,1800.0,34.16,34.24,34.14,34.17,1800.0
2014-12-19 13:50:00,34.17,34.24,34.09,34.24,2500.0,34.17,34.24,34.09,34.24,2500.0
2014-12-19 14:00:00,34.22,34.24,34.17,34.24,2000.0,34.22,34.24,34.17,34.24,2000.0
2014-12-19 14:10:00,34.24,34.24,34.19,34.2,3400.0,34.24,34.24,34.19,34.2,3400.0
2014-12-19 14:20:00,34.22,34.24,34.2,34.24,1800.0,34.22,34.24,34.2,34.24,1800.0
2014-12-19 14:30:00,34.2,34.24,34.09,34.09,12800.0,34.2,34.24,34.09,34.09,12800.0
2014-12-19 14:40:00,34.12,34.14,34.03,34.03,700.0,34.12,34.14,34.03,34.03,700.0
2014-12-19 14:50:00,33.96,34.05,33.89,34.05,2600.0,33.96,34.05,33.89,34.05,2600.0
2014-12-19 15:00:00,34.18,34.2,34.0,34.0,2000.0,34.18,34.2,34.0,34.0,2000.0
2014-12-19 15:10:00,34.04,34.24,34.0,34.23,8200.0,34.04,34.24,34.0,34.23,8200.0
2014-12-19 15:20:00,34.18,34.25,34.16,34.23,8900.0,34.18,34.25,34.16,34.23,8900.0
2014-12-19 15:30:00,34.24,34.26,34.1,34.19,14900.0,34.24,34.26,34.1,34.19,14900.0
2014-12-19 15:40:00,34.19,34.23,33.77,33.77,27600.0,34.19,34.23,33.77,33.77,27600.0
2014-12-19 15:50:00,33.77,33.84,33.51,33.57,34100.0,33.77,33.84,33.51,33.57,34100.0
2014-12-22 09:30:00,33.5,33.95,33.5,33.69,1500.0,33.5,33.95,33.5,33.69,1500.0
2014-12-22 09:40:00,34.03,34.03,33.66,33.88,2400.0,34.03,34.03,33.66,33.88,2400.0
2014-12-22 09:50:00,33.91,33.98,33.81,33.85,2500.0,33.91,33.98,33.81,33.85,2500.0
2014-12-22 10:00:00,33.99,33.99,33.81,33.9,600.0,33.99,33.99,33.81,33.9,600.0
2014-12-22 10:10:00,33.82,33.97,33.82,33.97,200.0,33.82,33.97,33.82,33.97,200.0
2014-12-22 10:20:00,33.83,33.86,33.83,33.85,300.0,33.83,33.86,33.83,33.85,300.0
2014-12-22 10:30:00,33.85,33.97,33.85,33.97,500.0,33.85,33.97,33.85,33.97,500.0
2014-12-22 10:40:00,33.91,33.98,33.85,33.98,3100.0,33.91,33.98,33.85,33.98,3100.0
2014-12-22 10:50:00,33.98,33.98,33.87,33.87,1000.0,33.98,33.98,33.87,33.87,1000.0
2014-12-22 11:00:00,33.87,33.87,33.73,33.75,1400.0,33.87,33.87,33.73,33.75,1400.0
2014-12-22 11:10:00,33.74,33.74,33.49,33.5,1200.0,33.74,33.74,33.49,33.5,1200.0
2014-12-22 11:20:00,33.49,33.65,33.48,33.65,1900.0,33.49,33.65,33.48,33.65,1900.0
2014-12-22 11:30:00,33.53,33.53,33.4,33.51,1300.0,33.53,33.53,33.4,33.51,1300.0
2014-12-22 11:40:00,33.5,33.5,33.39,33.43,1500.0,33.5,33.5,33.39,33.43,1500.0
2014-12-22 11:50:00,33.42,33.43,33.07,33.12,1800.0,33.42,33.43,33.07,33.12,1800.0
2014-12-22 12:00:00,33.04,33.06,32.82,32.84,3600.0,33.04,33.06,32.82,32.84,3600.0
2014-12-22 12:10:00,32.75,32.87,32.72,32.85,500.0,32.75,32.87,32.72,32.85,500.0
2014-12-22 12:20:00,32.71,32.83,32.7,32.77,2100.0,32.71,32.83,32.7,32.77,2100.0
2014-12-22 12:30:00,32.76,33.11,32.71,32.98,5000.0,32.76,33.11,32.71,32.98,5000.0
2014-12-22 12:40:00,32.99,33.1,32.9,32.98,1500.0,32.99,33.1,32.9,32.98,1500.0
2014-12-22 12:50:00,32.95,32.97,32.95,32.97,800.0,32.95,32.97,32.95,32.97,800.0
2014-12-22 13:00:00,32.91,32.99,32.89,32.9,1700.0,32.91,32.99,32.89,32.9,1700.0
2014-12-22 13:10:00,32.9,32.91,32.67,32.75,7700.0,32.9,32.91,32.67,32.75,7700.0
2014-12-22 13:20:00,32.79,33.2,32.72,33.2,8500.0,32.79,33.2,32.72,33.2,8500.0
2014-12-22 13:30:00,33.06,33.2,33.05,33.07,600.0,33.06,33.2,33.05,33.07,600.0
2014-12-22 13:40:00,33.06,33.2,33.05,33.06,1300.0,33.06,33.2,33.05,33.06,1300.0
2014-12-22 13:50:00,33.06,33.06,33.04,33.04,1300.0,33.06,33.06,33.04,33.04,1300.0
2014-12-22 14:00:00,33.05,33.15,32.92,32.92,1600.0,33.05,33.15,32.92,32.92,1600.0
2014-12-22 14:10:00,32.93,33.0,32.71,32.8,4400.0,32.93,33.0,32.71,32.8,4400.0
2014-12-22 14:20:00,32.79,32.9,32.79,32.82,800.0,32.79,32.9,32.79,32.82,800.0
2014-12-22 14:30:00,32.82,33.07,32.82,33.03,2800.0,32.82,33.07,32.82,33.03,2800.0
2014-12-22 14:40:00,33.03,33.16,33.03,33.15,1800.0,33.03,33.16,33.03,33.15,1800.0
2014-12-22 14:50:00,33.18,33.26,33.13,33.25,4200.0,33.18,33.26,33.13,33.25,4200.0
2014-12-22 15:00:00,33.18,33.23,33.17,33.22,800.0,33.18,33.23,33.17,33.22,800.0
2014-12-22 15:10:00,33.18,33.22,32.9,33.01,5100.0,33.18,33.22,32.9,33.01,5100.0
2014-12-22 15:20:00,33.0,33.2,32.71,33.2,10300.0,33.0,33.2,32.71,33.2,10300.0
2014-12-22 15:30:00,33.22,33.25,33.0,33.06,3600.0,33.22,33.25,33.0,33.06,3600.0
2014-12-22 15:40:00,33.05,33.06,33.01,33.02,1800.0,33.05,33.06,33.01,33.02,1800.0
2014-12-22 15:50:00,33.01,33.21,33.01,33.15,6000.0,33.01,33.21,33.01,33.15,6000.0
2014-12-23 09:30:00,33.18,33.53,33.18,33.38,1300.0,33.18,33.53,33.18,33.38,1300.0
2014-12-23 09:40:00,33.22,33.48,33.22,33.23,300.0,33.22,33.48,33.22,33.23,300.0
2014-12-23 09:50:00,33.33,33.53,33.33,33.48,800.0,33.33,33.53,33.33,33.48,800.0
2014-12-23 10:00:00,33.48,33.65,33.38,33.54,1600.0,33.48,33.65,33.38,33.54,1600.0
2014-12-23 10:10:00,33.77,33.77,33.36,33.39,500.0,33.77,33.77,33.36,33.39,500.0
2014-12-23 10:20:00,33.3,33.33,33.13,33.13,900.0,33.3,33.33,33.13,33.13,900.0
2014-12-23 10:30:00,33.05,33.07,32.9,32.99,700.0,33.05,33.07,32.9,32.99,700.0
2014-12-23 10:40:00,32.94,32.99,32.84,32.98,700.0,32.94,32.99,32.84,32.98,700.0
2014-12-23 10:50:00,32.87,33.2,32.84,33.08,3600.0,32.87,33.2,32.84,33.08,3600.0
2014-12-23 11:00:00,33.1,33.55,32.95,33.3,8800.0,33.1,33.55,32.95,33.3,8800.0
2014-12-23 11:10:00,33.28,33.47,33.28,33.43,3900.0,33.28,33.47,33.28,33.43,3900.0
2014-12-23 11:20:00,33.33,33.54,33.33,33.54,2700.0,33.33,33.54,33.33,33.54,2700.0
2014-12-23 11:30:00,33.46,33.73,33.46,33.71,1900.0,33.46,33.73,33.46,33.71,1900.0
2014-12-23 11:40:00,33.73,33.73,33.57,33.57,600.0,33.73,33.73,33.57,33.57,600.0
2014-12-23 11:50:00,33.49,33.57,33.43,33.43,3400.0,33.49,33.57,33.43,33.43,3400.0
2014-12-23 12:00:00,33.37,33.42,33.27,33.27,900.0,33.37,33.42,33.27,33.27,900.0
2014-12-23 12:10:00,33.23,33.23,33.17,33.17,500.0,33.23,33.23,33.17,33.17,500.0
2014-12-23 12:20:00,33.17,33.24,32.97,33.24,1900.0,33.17,33.24,32.97,33.24,1900.0
2014-12-23 12:30:00,33.1,33.1,33.1,33.1,100.0,33.1,33.1,33.1,33.1,100.0
2014-12-23 12:40:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2014-12-23 12:50:00,33.15,33.15,33.15,33.15,300.0,33.15,33.15,33.15,33.15,300.0
2014-12-23 13:00:00,33.1,33.21,33.1,33.1,400.0,33.1,33.21,33.1,33.1,400.0
2014-12-23 13:10:00,33.1,33.1,32.66,32.74,1300.0,33.1,33.1,32.66,32.74,1300.0
2014-12-23 13:20:00,32.68,32.8,32.66,32.8,1900.0,32.68,32.8,32.66,32.8,1900.0
2014-12-23 13:30:00,32.75,32.9,32.73,32.9,2600.0,32.75,32.9,32.73,32.9,2600.0
2014-12-23 13:40:00,32.91,33.01,32.86,32.9,1900.0,32.91,33.01,32.86,32.9,1900.0
2014-12-23 13:50:00,32.95,32.96,32.89,32.91,700.0,32.95,32.96,32.89,32.91,700.0
2014-12-23 14:00:00,32.9,33.16,32.9,33.13,3400.0,32.9,33.16,32.9,33.13,3400.0
2014-12-23 14:10:00,33.12,33.36,33.12,33.36,1200.0,33.12,33.36,33.12,33.36,1200.0
2014-12-23 14:20:00,33.35,33.36,33.25,33.26,500.0,33.35,33.36,33.25,33.26,500.0
2014-12-23 14:30:00,33.36,33.41,33.26,33.41,700.0,33.36,33.41,33.26,33.41,700.0
2014-12-23 14:40:00,33.4,33.67,33.4,33.59,1200.0,33.4,33.67,33.4,33.59,1200.0
2014-12-23 14:50:00,33.68,33.9,33.62,33.82,1100.0,33.68,33.9,33.62,33.82,1100.0
2014-12-23 15:00:00,33.9,33.91,33.78,33.78,600.0,33.9,33.91,33.78,33.78,600.0
2014-12-23 15:10:00,33.9,33.94,33.83,33.9,1500.0,33.9,33.94,33.83,33.9,1500.0
2014-12-23 15:20:00,33.9,34.0,33.77,33.79,2200.0,33.9,34.0,33.77,33.79,2200.0
2014-12-23 15:30:00,33.79,34.1,33.62,33.94,7100.0,33.79,34.1,33.62,33.94,7100.0
2014-12-23 15:40:00,33.91,33.96,33.83,33.96,2000.0,33.91,33.96,33.83,33.96,2000.0
2014-12-23 15:50:00,33.96,34.1,33.89,34.0,7600.0,33.96,34.1,33.89,34.0,7600.0
2014-12-24 09:30:00,34.14,34.14,34.0,34.0,400.0,34.14,34.14,34.0,34.0,400.0
2014-12-24 09:40:00,34.08,34.08,34.07,34.08,200.0,34.08,34.08,34.07,34.08,200.0
2014-12-24 09:50:00,33.91,34.12,33.65,33.76,12300.0,33.91,34.12,33.65,33.76,12300.0
2014-12-24 10:00:00,33.8,34.0,33.46,33.77,5200.0,33.8,34.0,33.46,33.77,5200.0
2014-12-24 10:10:00,33.65,33.65,33.49,33.53,9100.0,33.65,33.65,33.49,33.53,9100.0
2014-12-24 10:20:00,33.53,33.53,33.53,33.53,100.0,33.53,33.53,33.53,33.53,100.0
2014-12-24 10:30:00,33.5,33.64,33.49,33.49,800.0,33.5,33.64,33.49,33.49,800.0
2014-12-24 10:40:00,33.49,33.61,33.49,33.6,500.0,33.49,33.61,33.49,33.6,500.0
2014-12-24 10:50:00,33.59,33.59,33.49,33.53,4200.0,33.59,33.59,33.49,33.53,4200.0
2014-12-24 11:00:00,33.58,33.63,33.58,33.58,300.0,33.58,33.63,33.58,33.58,300.0
2014-12-24 11:10:00,33.64,33.69,33.62,33.68,1500.0,33.64,33.69,33.62,33.68,1500.0
2014-12-24 11:20:00,33.69,33.82,33.67,33.67,3000.0,33.69,33.82,33.67,33.67,3000.0
2014-12-24 11:30:00,33.67,33.73,33.49,33.49,10900.0,33.67,33.73,33.49,33.49,10900.0
2014-12-24 11:40:00,33.49,33.69,33.44,33.69,5100.0,33.49,33.69,33.44,33.69,5100.0
2014-12-24 11:50:00,33.71,33.71,33.5,33.5,5200.0,33.71,33.71,33.5,33.5,5200.0
2014-12-24 12:00:00,33.5,33.52,33.5,33.5,1400.0,33.5,33.52,33.5,33.5,1400.0
2014-12-24 12:10:00,33.5,33.51,33.4,33.45,2100.0,33.5,33.51,33.4,33.45,2100.0
2014-12-24 12:20:00,33.43,33.44,33.4,33.4,1700.0,33.43,33.44,33.4,33.4,1700.0
2014-12-24 12:30:00,33.4,33.49,33.4,33.42,600.0,33.4,33.49,33.4,33.42,600.0
2014-12-24 12:40:00,33.55,33.55,33.51,33.51,200.0,33.55,33.55,33.51,33.51,200.0
2014-12-24 12:50:00,33.61,33.78,33.34,33.38,3500.0,33.61,33.78,33.34,33.38,3500.0
2014-12-26 09:30:00,33.57,33.57,33.57,33.57,400.0,33.57,33.57,33.57,33.57,400.0
2014-12-26 09:40:00,33.5,33.61,33.5,33.5,1700.0,33.5,33.61,33.5,33.5,1700.0
2014-12-26 09:50:00,33.6,33.62,33.6,33.62,600.0,33.6,33.62,33.6,33.62,600.0
2014-12-26 10:00:00,33.81,33.81,33.57,33.57,2000.0,33.81,33.81,33.57,33.57,2000.0
2014-12-26 10:10:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-12-26 10:20:00,33.81,33.81,33.6,33.74,6000.0,33.81,33.81,33.6,33.74,6000.0
2014-12-26 10:30:00,33.6,33.6,33.5,33.5,1200.0,33.6,33.6,33.5,33.5,1200.0
2014-12-26 10:40:00,33.51,33.51,33.5,33.5,400.0,33.51,33.51,33.5,33.5,400.0
2014-12-26 10:50:00,33.59,33.59,33.5,33.5,1400.0,33.59,33.59,33.5,33.5,1400.0
2014-12-26 11:00:00,33.51,33.51,33.5,33.5,900.0,33.51,33.51,33.5,33.5,900.0
2014-12-26 11:10:00,33.5,33.5,33.5,33.5,1000.0,33.5,33.5,33.5,33.5,1000.0
2014-12-26 11:20:00,33.56,33.57,33.5,33.57,500.0,33.56,33.57,33.5,33.57,500.0
2014-12-26 11:30:00,33.53,33.53,33.53,33.53,100.0,33.53,33.53,33.53,33.53,100.0
2014-12-26 11:40:00,33.53,33.53,33.53,33.53,0.0,33.53,33.53,33.53,33.53,0.0
2014-12-26 11:50:00,33.54,33.54,33.52,33.54,400.0,33.54,33.54,33.52,33.54,400.0
2014-12-26 12:00:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-26 12:10:00,33.51,33.51,33.51,33.51,100.0,33.51,33.51,33.51,33.51,100.0
2014-12-26 12:20:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 12:30:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:40:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:50:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 13:00:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2014-12-26 13:10:00,33.58,33.58,33.5,33.54,2100.0,33.58,33.58,33.5,33.54,2100.0
2014-12-26 13:20:00,33.5,33.59,33.5,33.51,1400.0,33.5,33.59,33.5,33.51,1400.0
2014-12-26 13:30:00,33.5,33.56,33.5,33.56,500.0,33.5,33.56,33.5,33.56,500.0
2014-12-26 13:40:00,33.54,33.54,33.5,33.5,400.0,33.54,33.54,33.5,33.5,400.0
2014-12-26 13:50:00,33.53,33.53,33.5,33.5,700.0,33.53,33.53,33.5,33.5,700.0
2014-12-26 14:00:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 14:10:00,33.4,33.49,33.4,33.45,4000.0,33.4,33.49,33.4,33.45,4000.0
2014-12-26 14:20:00,33.45,33.72,33.45,33.72,6400.0,33.45,33.72,33.45,33.72,6400.0
2014-12-26 14:30:00,33.7,33.7,33.63,33.65,500.0,33.7,33.7,33.63,33.65,500.0
2014-12-26 14:40:00,33.54,33.56,33.44,33.44,500.0,33.54,33.56,33.44,33.44,500.0
2014-12-26 14:50:00,33.48,33.48,33.46,33.48,500.0,33.48,33.48,33.46,33.48,500.0
2014-12-26 15:00:00,33.48,33.52,33.48,33.52,300.0,33.48,33.52,33.48,33.52,300.0
2014-12-26 15:10:00,33.52,33.52,33.52,33.52,200.0,33.52,33.52,33.52,33.52,200.0
2014-12-26 15:20:00,33.59,33.59,33.53,33.53,200.0,33.59,33.59,33.53,33.53,200.0
2014-12-26 15:30:00,33.54,33.55,33.54,33.55,200.0,33.54,33.55,33.54,33.55,200.0
2014-12-26 15:40:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2014-12-26 15:50:00,33.57,33.65,33.5,33.54,2200.0,33.57,33.65,33.5,33.54,2200.0
2014-12-29 09:30:00,33.51,33.64,33.51,33.53,1000.0,33.51,33.64,33.51,33.53,1000.0
2014-12-29 09:40:00,33.68,33.8,33.52,33.69,4900.0,33.68,33.8,33.52,33.69,4900.0
2014-12-29 09:50:00,33.56,33.78,33.56,33.68,6600.0,33.56,33.78,33.56,33.68,6600.0
2014-12-29 10:00:00,33.56,33.56,33.56,33.56,100.0,33.56,33.56,33.56,33.56,100.0
2014-12-29 10:10:00,33.5,33.5,33.5,33.5,300.0,33.5,33.5,33.5,33.5,300.0
2014-12-29 10:20:00,33.7,33.7,33.51,33.68,800.0,33.7,33.7,33.51,33.68,800.0
2014-12-29 10:30:00,33.69,33.7,33.59,33.7,600.0,33.69,33.7,33.59,33.7,600.0
2014-12-29 10:40:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2014-12-29 10:50:00,33.66,33.93,33.65,33.85,4300.0,33.66,33.93,33.65,33.85,4300.0
2014-12-29 11:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-29 11:10:00,33.95,33.95,33.86,33.86,200.0,33.95,33.95,33.86,33.86,200.0
2014-12-29 11:20:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-29 11:30:00,33.91,33.98,33.6,33.6,5600.0,33.91,33.98,33.6,33.6,5600.0
2014-12-29 11:40:00,33.61,33.7,33.61,33.7,200.0,33.61,33.7,33.61,33.7,200.0
2014-12-29 11:50:00,33.61,33.77,33.61,33.77,600.0,33.61,33.77,33.61,33.77,600.0
2014-12-29 12:00:00,33.63,33.63,33.63,33.63,200.0,33.63,33.63,33.63,33.63,200.0
2014-12-29 12:10:00,33.64,33.77,33.64,33.73,1200.0,33.64,33.77,33.64,33.73,1200.0
2014-12-29 12:20:00,33.86,33.91,33.86,33.91,300.0,33.86,33.91,33.86,33.91,300.0
2014-12-29 12:30:00,33.94,34.07,33.94,34.02,1200.0,33.94,34.07,33.94,34.02,1200.0
2014-12-29 12:40:00,34.0,34.0,33.87,33.87,1800.0,34.0,34.0,33.87,33.87,1800.0
2014-12-29 12:50:00,33.79,33.88,33.78,33.88,800.0,33.79,33.88,33.78,33.88,800.0
2014-12-29 13:00:00,33.97,34.01,33.97,34.0,400.0,33.97,34.01,33.97,34.0,400.0
2014-12-29 13:10:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-12-29 13:20:00,33.97,34.12,33.97,34.03,1700.0,33.97,34.12,33.97,34.03,1700.0
2014-12-29 13:30:00,34.03,34.04,33.99,34.0,1700.0,34.03,34.04,33.99,34.0,1700.0
2014-12-29 13:40:00,33.9,33.96,33.9,33.95,200.0,33.9,33.96,33.9,33.95,200.0
2014-12-29 13:50:00,33.85,33.97,33.81,33.97,300.0,33.85,33.97,33.81,33.97,300.0
2014-12-29 14:00:00,33.85,33.98,33.85,33.98,200.0,33.85,33.98,33.85,33.98,200.0
2014-12-29 14:10:00,34.02,34.04,33.86,33.86,5000.0,34.02,34.04,33.86,33.86,5000.0
2014-12-29 14:20:00,34.0,34.01,33.92,33.92,600.0,34.0,34.01,33.92,33.92,600.0
2014-12-29 14:30:00,34.0,34.03,33.96,34.0,1800.0,34.0,34.03,33.96,34.0,1800.0
2014-12-29 14:40:00,34.0,34.1,33.99,34.02,1700.0,34.0,34.1,33.99,34.02,1700.0
2014-12-29 14:50:00,34.01,34.01,33.97,33.97,400.0,34.01,34.01,33.97,33.97,400.0
2014-12-29 15:00:00,33.96,33.96,33.88,33.88,200.0,33.96,33.96,33.88,33.88,200.0
2014-12-29 15:10:00,34.03,34.03,33.93,33.98,1000.0,34.03,34.03,33.93,33.98,1000.0
2014-12-29 15:20:00,33.99,34.01,33.94,34.0,6500.0,33.99,34.01,33.94,34.0,6500.0
2014-12-29 15:30:00,33.99,34.08,33.99,34.02,1900.0,33.99,34.08,33.99,34.02,1900.0
2014-12-29 15:40:00,34.0,34.35,34.0,34.22,5600.0,34.0,34.35,34.0,34.22,5600.0
2014-12-29 15:50:00,34.08,34.37,34.0,34.03,8300.0,34.08,34.37,34.0,34.03,8300.0
2014-12-30 09:30:00,33.88,33.91,33.44,33.8,1800.0,33.88,33.91,33.44,33.8,1800.0
2014-12-30 09:40:00,33.9,34.3,33.72,34.3,2300.0,33.9,34.3,33.72,34.3,2300.0
2014-12-30 09:50:00,34.3,34.3,33.96,33.96,1700.0,34.3,34.3,33.96,33.96,1700.0
2014-12-30 10:00:00,33.93,34.04,33.9,34.03,2000.0,33.93,34.04,33.9,34.03,2000.0
2014-12-30 10:10:00,33.99,34.06,33.99,33.99,500.0,33.99,34.06,33.99,33.99,500.0
2014-12-30 10:20:00,34.11,34.52,34.1,34.18,3900.0,34.11,34.52,34.1,34.18,3900.0
2014-12-30 10:30:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2014-12-30 10:40:00,34.17,34.3,34.16,34.2,600.0,34.17,34.3,34.16,34.2,600.0
2014-12-30 10:50:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2014-12-30 11:00:00,34.3,34.35,34.19,34.19,1700.0,34.3,34.35,34.19,34.19,1700.0
2014-12-30 11:10:00,34.1,34.28,34.08,34.27,5500.0,34.1,34.28,34.08,34.27,5500.0
2014-12-30 11:20:00,34.03,34.33,34.02,34.28,7200.0,34.03,34.33,34.02,34.28,7200.0
2014-12-30 11:30:00,34.22,34.31,34.11,34.12,8400.0,34.22,34.31,34.11,34.12,8400.0
2014-12-30 11:40:00,34.08,34.08,33.98,33.99,700.0,34.08,34.08,33.98,33.99,700.0
2014-12-30 11:50:00,33.83,33.83,33.83,33.83,100.0,33.83,33.83,33.83,33.83,100.0
2014-12-30 12:00:00,33.99,34.12,33.87,33.99,1700.0,33.99,34.12,33.87,33.99,1700.0
2014-12-30 12:10:00,33.84,33.84,33.83,33.83,300.0,33.84,33.84,33.83,33.83,300.0
2014-12-30 12:20:00,33.7,33.77,33.7,33.7,1700.0,33.7,33.77,33.7,33.7,1700.0
2014-12-30 12:30:00,33.53,33.6,33.53,33.59,300.0,33.53,33.6,33.53,33.59,300.0
2014-12-30 12:40:00,33.56,33.56,33.39,33.4,500.0,33.56,33.56,33.39,33.4,500.0
2014-12-30 12:50:00,33.39,33.54,33.39,33.54,300.0,33.39,33.54,33.39,33.54,300.0
2014-12-30 13:00:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-30 13:10:00,33.45,33.45,33.45,33.45,100.0,33.45,33.45,33.45,33.45,100.0
2014-12-30 13:20:00,33.4,33.43,33.4,33.43,200.0,33.4,33.43,33.4,33.43,200.0
2014-12-30 13:30:00,33.35,33.42,33.35,33.42,300.0,33.35,33.42,33.35,33.42,300.0
2014-12-30 13:40:00,33.23,33.23,33.09,33.1,700.0,33.23,33.23,33.09,33.1,700.0
2014-12-30 13:50:00,33.19,33.19,33.18,33.19,300.0,33.19,33.19,33.18,33.19,300.0
2014-12-30 14:00:00,33.05,33.05,32.96,32.96,800.0,33.05,33.05,32.96,32.96,800.0
2014-12-30 14:10:00,32.95,32.99,32.9,32.92,400.0,32.95,32.99,32.9,32.92,400.0
2014-12-30 14:20:00,32.95,33.01,32.95,33.01,600.0,32.95,33.01,32.95,33.01,600.0
2014-12-30 14:30:00,33.09,33.14,33.09,33.14,500.0,33.09,33.14,33.09,33.14,500.0
2014-12-30 14:40:00,33.18,33.18,33.03,33.05,300.0,33.18,33.18,33.03,33.05,300.0
2014-12-30 14:50:00,33.04,33.04,33.04,33.04,100.0,33.04,33.04,33.04,33.04,100.0
2014-12-30 15:00:00,33.04,33.04,33.04,33.04,100.0,33.04,33.04,33.04,33.04,100.0
2014-12-30 15:10:00,32.99,32.99,32.99,32.99,700.0,32.99,32.99,32.99,32.99,700.0
2014-12-30 15:20:00,32.99,33.02,32.99,33.01,1100.0,32.99,33.02,32.99,33.01,1100.0
2014-12-30 15:30:00,32.99,33.91,32.99,33.56,9300.0,32.99,33.91,32.99,33.56,9300.0
2014-12-30 15:40:00,33.68,33.68,33.53,33.65,1100.0,33.68,33.68,33.53,33.65,1100.0
2014-12-30 15:50:00,33.53,33.65,33.5,33.64,3900.0,33.53,33.65,33.5,33.64,3900.0
2014-12-31 09:30:00,33.58,33.58,33.51,33.51,200.0,33.58,33.58,33.51,33.51,200.0
2014-12-31 09:40:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2014-12-31 09:50:00,33.67,33.9,33.66,33.85,2200.0,33.67,33.9,33.66,33.85,2200.0
2014-12-31 10:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 10:10:00,33.66,33.73,33.6,33.65,1000.0,33.66,33.73,33.6,33.65,1000.0
2014-12-31 10:20:00,33.58,33.81,33.58,33.79,6900.0,33.58,33.81,33.58,33.79,6900.0
2014-12-31 10:30:00,33.82,33.82,33.64,33.82,300.0,33.82,33.82,33.64,33.82,300.0
2014-12-31 10:40:00,33.82,33.84,33.75,33.75,400.0,33.82,33.84,33.75,33.75,400.0
2014-12-31 10:50:00,33.84,33.87,33.79,33.85,1100.0,33.84,33.87,33.79,33.85,1100.0
2014-12-31 11:00:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 11:10:00,33.85,33.85,33.85,33.85,800.0,33.85,33.85,33.85,33.85,800.0
2014-12-31 11:20:00,33.8,33.85,33.8,33.85,600.0,33.8,33.85,33.8,33.85,600.0
2014-12-31 11:30:00,33.85,33.85,33.85,33.85,900.0,33.85,33.85,33.85,33.85,900.0
2014-12-31 11:40:00,33.83,33.85,33.77,33.85,1700.0,33.83,33.85,33.77,33.85,1700.0
2014-12-31 11:50:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2014-12-31 12:00:00,33.85,33.85,33.64,33.74,1900.0,33.85,33.85,33.64,33.74,1900.0
2014-12-31 12:10:00,33.84,33.84,33.81,33.84,600.0,33.84,33.84,33.81,33.84,600.0
2014-12-31 12:20:00,33.85,33.85,33.74,33.85,300.0,33.85,33.85,33.74,33.85,300.0
2014-12-31 12:30:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2014-12-31 12:40:00,33.85,33.85,33.76,33.85,400.0,33.85,33.85,33.76,33.85,400.0
2014-12-31 12:50:00,33.72,33.85,33.72,33.84,500.0,33.72,33.85,33.72,33.84,500.0
2014-12-31 13:00:00,33.77,33.85,33.7,33.77,500.0,33.77,33.85,33.7,33.77,500.0
2014-12-31 13:10:00,33.84,33.84,33.73,33.73,200.0,33.84,33.84,33.73,33.73,200.0
2014-12-31 13:20:00,33.85,33.85,33.73,33.85,400.0,33.85,33.85,33.73,33.85,400.0
2014-12-31 13:30:00,33.76,33.85,33.76,33.84,300.0,33.76,33.85,33.76,33.84,300.0
2014-12-31 13:40:00,33.75,33.85,33.75,33.84,300.0,33.75,33.85,33.75,33.84,300.0
2014-12-31 13:50:00,33.85,33.85,33.78,33.85,400.0,33.85,33.85,33.78,33.85,400.0
2014-12-31 14:00:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 14:10:00,33.85,33.85,33.85,33.85,400.0,33.85,33.85,33.85,33.85,400.0
2014-12-31 14:20:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 14:30:00,33.85,33.85,33.78,33.78,600.0,33.85,33.85,33.78,33.78,600.0
2014-12-31 14:40:00,33.73,33.78,33.67,33.78,600.0,33.73,33.78,33.67,33.78,600.0
2014-12-31 14:50:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2014-12-31 15:00:00,33.73,33.77,33.72,33.77,300.0,33.73,33.77,33.72,33.77,300.0
2014-12-31 15:10:00,33.74,33.74,33.66,33.73,900.0,33.74,33.74,33.66,33.73,900.0
2014-12-31 15:20:00,33.67,33.71,33.62,33.66,1000.0,33.67,33.71,33.62,33.66,1000.0
2014-12-31 15:30:00,33.66,33.68,33.62,33.68,1800.0,33.66,33.68,33.62,33.68,1800.0
2014-12-31 15:40:00,33.67,33.67,33.67,33.67,1400.0,33.67,33.67,33.67,33.67,1400.0
2014-12-31 15:50:00,33.67,33.68,33.6,33.61,3500.0,33.67,33.68,33.6,33.61,3500.0
2015-01-02 09:30:00,33.92,34.09,33.74,33.74,3200.0,33.92,34.09,33.74,33.74,3200.0
2015-01-02 09:40:00,33.75,33.88,33.75,33.88,2700.0,33.75,33.88,33.75,33.88,2700.0
2015-01-02 09:50:00,33.81,33.81,33.8,33.81,500.0,33.81,33.81,33.8,33.81,500.0
2015-01-02 10:00:00,33.71,33.71,33.6,33.6,200.0,33.71,33.71,33.6,33.6,200.0
2015-01-02 10:10:00,33.5,33.62,33.5,33.61,300.0,33.5,33.62,33.5,33.61,300.0
2015-01-02 10:20:00,33.65,33.65,33.64,33.65,1700.0,33.65,33.65,33.64,33.65,1700.0
2015-01-02 10:30:00,33.61,33.65,33.5,33.6,1800.0,33.61,33.65,33.5,33.6,1800.0
2015-01-02 10:40:00,33.31,33.31,33.24,33.25,400.0,33.31,33.31,33.24,33.25,400.0
2015-01-02 10:50:00,33.19,33.19,33.02,33.02,200.0,33.19,33.19,33.02,33.02,200.0
2015-01-02 11:00:00,33.03,33.17,32.9,33.07,3900.0,33.03,33.17,32.9,33.07,3900.0
2015-01-02 11:10:00,33.07,33.19,32.99,33.19,1600.0,33.07,33.19,32.99,33.19,1600.0
2015-01-02 11:20:00,33.02,33.15,33.02,33.15,400.0,33.02,33.15,33.02,33.15,400.0
2015-01-02 11:30:00,33.05,33.05,33.05,33.05,300.0,33.05,33.05,33.05,33.05,300.0
2015-01-02 11:40:00,33.01,33.03,33.01,33.03,300.0,33.01,33.03,33.01,33.03,300.0
2015-01-02 11:50:00,32.99,33.01,32.96,33.01,600.0,32.99,33.01,32.96,33.01,600.0
2015-01-02 12:00:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
2015-01-02 12:10:00,32.99,32.99,32.99,32.99,100.0,32.99,32.99,32.99,32.99,100.0
2015-01-02 12:20:00,32.96,33.23,32.91,33.23,1600.0,32.96,33.23,32.91,33.23,1600.0
2015-01-02 12:30:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-02 12:40:00,33.06,33.06,33.06,33.06,100.0,33.06,33.06,33.06,33.06,100.0
2015-01-02 12:50:00,33.09,33.15,33.09,33.15,300.0,33.09,33.15,33.09,33.15,300.0
2015-01-02 13:00:00,32.99,32.99,32.94,32.94,200.0,32.99,32.99,32.94,32.94,200.0
2015-01-02 13:10:00,33.02,33.02,33.0,33.0,200.0,33.02,33.02,33.0,33.0,200.0
2015-01-02 13:20:00,33.0,33.23,33.0,33.23,700.0,33.0,33.23,33.0,33.23,700.0
2015-01-02 13:30:00,33.19,33.19,33.02,33.1,1000.0,33.19,33.19,33.02,33.1,1000.0
2015-01-02 13:40:00,33.11,33.19,33.11,33.13,700.0,33.11,33.19,33.11,33.13,700.0
2015-01-02 13:50:00,33.18,33.18,33.18,33.18,100.0,33.18,33.18,33.18,33.18,100.0
2015-01-02 14:00:00,33.21,33.49,33.06,33.49,8200.0,33.21,33.49,33.06,33.49,8200.0
2015-01-02 14:10:00,33.49,33.49,33.44,33.46,900.0,33.49,33.49,33.44,33.46,900.0
2015-01-02 14:20:00,33.35,33.35,33.16,33.16,1000.0,33.35,33.35,33.16,33.16,1000.0
2015-01-02 14:30:00,33.1,33.38,33.05,33.32,2900.0,33.1,33.38,33.05,33.32,2900.0
2015-01-02 14:40:00,33.4,33.4,33.33,33.4,300.0,33.4,33.4,33.33,33.4,300.0
2015-01-02 14:50:00,33.32,33.33,33.28,33.33,300.0,33.32,33.33,33.28,33.33,300.0
2015-01-02 15:00:00,33.3,33.43,33.3,33.43,1100.0,33.3,33.43,33.3,33.43,1100.0
2015-01-02 15:10:00,33.34,33.34,33.08,33.13,1300.0,33.34,33.34,33.08,33.13,1300.0
2015-01-02 15:20:00,33.1,33.23,33.08,33.21,6100.0,33.1,33.23,33.08,33.21,6100.0
2015-01-02 15:30:00,33.2,33.25,33.2,33.2,400.0,33.2,33.25,33.2,33.2,400.0
2015-01-02 15:40:00,33.23,33.35,33.23,33.34,1400.0,33.23,33.35,33.23,33.34,1400.0
2015-01-02 15:50:00,33.33,33.54,33.32,33.54,4200.0,33.33,33.54,33.32,33.54,4200.0
2015-01-05 09:30:00,33.46,33.88,33.46,33.52,4100.0,33.46,33.88,33.46,33.52,4100.0
2015-01-05 09:40:00,33.75,34.07,33.51,33.69,11700.0,33.75,34.07,33.51,33.69,11700.0
2015-01-05 09:50:00,33.64,33.8,33.41,33.45,3000.0,33.64,33.8,33.41,33.45,3000.0
2015-01-05 10:00:00,33.4,33.4,33.29,33.29,200.0,33.4,33.4,33.29,33.29,200.0
2015-01-05 10:10:00,33.22,33.27,33.22,33.26,300.0,33.22,33.27,33.22,33.26,300.0
2015-01-05 10:20:00,33.24,33.25,33.22,33.22,400.0,33.24,33.25,33.22,33.22,400.0
2015-01-05 10:30:00,33.23,33.23,33.23,33.23,100.0,33.23,33.23,33.23,33.23,100.0
2015-01-05 10:40:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 10:50:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 11:00:00,33.2,33.26,33.15,33.16,800.0,33.2,33.26,33.15,33.16,800.0
2015-01-05 11:10:00,33.22,33.22,33.0,33.0,400.0,33.22,33.22,33.0,33.0,400.0
2015-01-05 11:20:00,33.01,33.35,33.01,33.19,3200.0,33.01,33.35,33.01,33.19,3200.0
2015-01-05 11:30:00,33.37,33.37,33.23,33.23,600.0,33.37,33.37,33.23,33.23,600.0
2015-01-05 11:40:00,33.25,33.29,33.22,33.22,900.0,33.25,33.29,33.22,33.22,900.0
2015-01-05 11:50:00,33.19,33.19,33.02,33.02,900.0,33.19,33.19,33.02,33.02,900.0
2015-01-05 12:00:00,33.16,33.25,33.11,33.12,400.0,33.16,33.25,33.11,33.12,400.0
2015-01-05 12:10:00,33.26,33.35,33.25,33.27,5300.0,33.26,33.35,33.25,33.27,5300.0
2015-01-05 12:20:00,33.21,33.31,33.17,33.18,1000.0,33.21,33.31,33.17,33.18,1000.0
2015-01-05 12:30:00,33.07,33.11,33.01,33.09,1300.0,33.07,33.11,33.01,33.09,1300.0
2015-01-05 12:40:00,33.04,33.21,33.04,33.2,2900.0,33.04,33.21,33.04,33.2,2900.0
2015-01-05 12:50:00,33.19,33.29,33.18,33.23,3900.0,33.19,33.29,33.18,33.23,3900.0
2015-01-05 13:00:00,33.21,33.25,33.13,33.25,400.0,33.21,33.25,33.13,33.25,400.0
2015-01-05 13:10:00,33.21,33.21,33.06,33.06,1400.0,33.21,33.21,33.06,33.06,1400.0
2015-01-05 13:20:00,33.15,33.15,33.15,33.15,200.0,33.15,33.15,33.15,33.15,200.0
2015-01-05 13:30:00,33.25,33.3,33.24,33.3,600.0,33.25,33.3,33.24,33.3,600.0
2015-01-05 13:40:00,33.08,33.15,33.08,33.15,200.0,33.08,33.15,33.08,33.15,200.0
2015-01-05 13:50:00,33.11,33.11,33.1,33.1,200.0,33.11,33.11,33.1,33.1,200.0
2015-01-05 14:00:00,33.01,33.2,33.01,33.13,800.0,33.01,33.2,33.01,33.13,800.0
2015-01-05 14:10:00,33.09,33.09,33.0,33.01,2200.0,33.09,33.09,33.0,33.01,2200.0
2015-01-05 14:20:00,32.9,32.97,32.9,32.97,1400.0,32.9,32.97,32.9,32.97,1400.0
2015-01-05 14:30:00,32.97,33.03,32.9,32.97,1700.0,32.97,33.03,32.9,32.97,1700.0
2015-01-05 14:40:00,32.97,33.11,32.97,33.04,3400.0,32.97,33.11,32.97,33.04,3400.0
2015-01-05 14:50:00,33.09,33.12,32.97,32.97,1400.0,33.09,33.12,32.97,32.97,1400.0
2015-01-05 15:00:00,32.97,33.05,32.91,32.92,2000.0,32.97,33.05,32.91,32.92,2000.0
2015-01-05 15:10:00,32.92,33.02,32.92,32.94,400.0,32.92,33.02,32.92,32.94,400.0
2015-01-05 15:20:00,32.97,33.25,32.97,33.08,3800.0,32.97,33.25,32.97,33.08,3800.0
2015-01-05 15:30:00,33.11,33.34,33.11,33.34,2400.0,33.11,33.34,33.11,33.34,2400.0
2015-01-05 15:40:00,33.41,33.48,33.28,33.28,3800.0,33.41,33.48,33.28,33.28,3800.0
2015-01-05 15:50:00,33.39,33.54,33.39,33.53,2000.0,33.39,33.54,33.39,33.53,2000.0
2015-01-06 09:30:00,33.44,33.44,33.44,33.44,200.0,33.44,33.44,33.44,33.44,200.0
2015-01-06 09:40:00,33.36,33.5,33.36,33.49,400.0,33.36,33.5,33.36,33.49,400.0
2015-01-06 09:50:00,33.49,33.49,33.49,33.49,0.0,33.49,33.49,33.49,33.49,0.0
2015-01-06 10:00:00,33.48,33.59,33.36,33.56,13200.0,33.48,33.59,33.36,33.56,13200.0
2015-01-06 10:10:00,33.5,33.58,33.36,33.36,3400.0,33.5,33.58,33.36,33.36,3400.0
2015-01-06 10:20:00,33.36,33.36,33.05,33.05,600.0,33.36,33.36,33.05,33.05,600.0
2015-01-06 10:30:00,33.24,33.29,33.08,33.29,1100.0,33.24,33.29,33.08,33.29,1100.0
2015-01-06 10:40:00,33.1,33.22,33.1,33.22,400.0,33.1,33.22,33.1,33.22,400.0
2015-01-06 10:50:00,33.12,33.32,33.12,33.32,4200.0,33.12,33.32,33.12,33.32,4200.0
2015-01-06 11:00:00,33.39,33.58,33.28,33.58,4600.0,33.39,33.58,33.28,33.58,4600.0
2015-01-06 11:10:00,33.56,33.7,33.56,33.69,3700.0,33.56,33.7,33.56,33.69,3700.0
2015-01-06 11:20:00,33.74,33.74,33.74,33.74,100.0,33.74,33.74,33.74,33.74,100.0
2015-01-06 11:30:00,33.59,33.83,33.58,33.68,4800.0,33.59,33.83,33.58,33.68,4800.0
2015-01-06 11:40:00,33.55,33.89,33.49,33.57,36800.0,33.55,33.89,33.49,33.57,36800.0
2015-01-06 11:50:00,33.59,33.65,33.14,33.14,2000.0,33.59,33.65,33.14,33.14,2000.0
2015-01-06 12:00:00,33.16,33.48,33.09,33.33,4700.0,33.16,33.48,33.09,33.33,4700.0
2015-01-06 12:10:00,33.3,33.32,33.3,33.32,200.0,33.3,33.32,33.3,33.32,200.0
2015-01-06 12:20:00,33.27,33.44,33.15,33.15,5300.0,33.27,33.44,33.15,33.15,5300.0
2015-01-06 12:30:00,33.13,33.13,32.88,32.99,4400.0,33.13,33.13,32.88,32.99,4400.0
2015-01-06 12:40:00,32.91,32.98,32.86,32.86,1600.0,32.91,32.98,32.86,32.86,1600.0
2015-01-06 12:50:00,32.92,32.92,32.63,32.7,2100.0,32.92,32.92,32.63,32.7,2100.0
2015-01-06 13:00:00,32.55,32.62,32.54,32.54,700.0,32.55,32.62,32.54,32.54,700.0
2015-01-06 13:10:00,32.63,32.63,32.54,32.59,500.0,32.63,32.63,32.54,32.59,500.0
2015-01-06 13:20:00,32.58,32.58,32.18,32.18,900.0,32.58,32.58,32.18,32.18,900.0
2015-01-06 13:30:00,32.24,32.25,32.19,32.19,300.0,32.24,32.25,32.19,32.19,300.0
2015-01-06 13:40:00,32.21,32.27,32.2,32.2,900.0,32.21,32.27,32.2,32.2,900.0
2015-01-06 13:50:00,32.2,32.2,32.2,32.2,200.0,32.2,32.2,32.2,32.2,200.0
2015-01-06 14:00:00,32.33,32.33,32.24,32.24,200.0,32.33,32.33,32.24,32.24,200.0
2015-01-06 14:10:00,32.38,32.77,32.24,32.76,4300.0,32.38,32.77,32.24,32.76,4300.0
2015-01-06 14:20:00,32.81,32.86,32.65,32.65,5300.0,32.81,32.86,32.65,32.65,5300.0
2015-01-06 14:30:00,32.72,32.77,32.7,32.71,1300.0,32.72,32.77,32.7,32.71,1300.0
2015-01-06 14:40:00,32.64,32.64,32.59,32.59,200.0,32.64,32.64,32.59,32.59,200.0
2015-01-06 14:50:00,32.62,32.69,32.62,32.65,300.0,32.62,32.69,32.62,32.65,300.0
2015-01-06 15:00:00,32.65,32.83,32.57,32.83,1500.0,32.65,32.83,32.57,32.83,1500.0
2015-01-06 15:10:00,32.89,33.18,32.81,33.18,2600.0,32.89,33.18,32.81,33.18,2600.0
2015-01-06 15:20:00,33.24,33.24,33.12,33.2,800.0,33.24,33.24,33.12,33.2,800.0
2015-01-06 15:30:00,33.0,33.0,33.0,33.0,200.0,33.0,33.0,33.0,33.0,200.0
2015-01-06 15:40:00,33.0,33.27,33.0,33.27,900.0,33.0,33.27,33.0,33.27,900.0
2015-01-06 15:50:00,33.15,33.28,32.88,32.94,4000.0,33.15,33.28,32.88,32.94,4000.0
2015-01-07 09:30:00,33.1,33.1,33.1,33.1,200.0,33.1,33.1,33.1,33.1,200.0
2015-01-07 09:40:00,33.01,33.21,33.01,33.09,400.0,33.01,33.21,33.01,33.09,400.0
2015-01-07 09:50:00,33.06,33.06,32.88,32.88,1000.0,33.06,33.06,32.88,32.88,1000.0
2015-01-07 10:00:00,33.0,33.16,33.0,33.05,2800.0,33.0,33.16,33.0,33.05,2800.0
2015-01-07 10:10:00,33.08,33.08,33.05,33.07,400.0,33.08,33.08,33.05,33.07,400.0
2015-01-07 10:20:00,33.07,33.07,32.92,32.93,900.0,33.07,33.07,32.92,32.93,900.0
2015-01-07 10:30:00,32.96,33.0,32.83,33.0,300.0,32.96,33.0,32.83,33.0,300.0
2015-01-07 10:40:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-07 10:50:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-07 11:00:00,32.98,33.2,32.94,32.94,3500.0,32.98,33.2,32.94,32.94,3500.0
2015-01-07 11:10:00,32.94,32.95,32.76,32.76,600.0,32.94,32.95,32.76,32.76,600.0
2015-01-07 11:20:00,32.63,32.86,32.63,32.81,500.0,32.63,32.86,32.63,32.81,500.0
2015-01-07 11:30:00,32.81,32.81,32.81,32.81,300.0,32.81,32.81,32.81,32.81,300.0
2015-01-07 11:40:00,32.91,32.91,32.83,32.84,900.0,32.91,32.91,32.83,32.84,900.0
2015-01-07 11:50:00,32.73,32.73,32.65,32.72,300.0,32.73,32.73,32.65,32.72,300.0
2015-01-07 12:00:00,32.65,32.66,32.52,32.66,500.0,32.65,32.66,32.52,32.66,500.0
2015-01-07 12:10:00,32.76,32.76,32.76,32.76,100.0,32.76,32.76,32.76,32.76,100.0
2015-01-07 12:20:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2015-01-07 12:30:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2015-01-07 12:40:00,32.66,32.8,32.66,32.8,200.0,32.66,32.8,32.66,32.8,200.0
2015-01-07 12:50:00,32.8,32.85,32.8,32.85,200.0,32.8,32.85,32.8,32.85,200.0
2015-01-07 13:00:00,32.89,32.9,32.82,32.88,1100.0,32.89,32.9,32.82,32.88,1100.0
2015-01-07 13:10:00,32.9,32.9,32.9,32.9,100.0,32.9,32.9,32.9,32.9,100.0
2015-01-07 13:20:00,32.85,33.45,32.85,33.35,29400.0,32.85,33.45,32.85,33.35,29400.0
2015-01-07 13:30:00,33.18,33.3,33.04,33.28,4700.0,33.18,33.3,33.04,33.28,4700.0
2015-01-07 13:40:00,33.24,33.25,33.1,33.1,1700.0,33.24,33.25,33.1,33.1,1700.0
2015-01-07 13:50:00,33.1,33.1,32.85,32.92,1700.0,33.1,33.1,32.85,32.92,1700.0
2015-01-07 14:00:00,32.92,33.0,32.87,32.93,2200.0,32.92,33.0,32.87,32.93,2200.0
2015-01-07 14:10:00,32.94,33.0,32.88,33.0,1400.0,32.94,33.0,32.88,33.0,1400.0
2015-01-07 14:20:00,32.98,33.06,32.95,33.06,1900.0,32.98,33.06,32.95,33.06,1900.0
2015-01-07 14:30:00,33.03,33.12,33.01,33.07,2200.0,33.03,33.12,33.01,33.07,2200.0
2015-01-07 14:40:00,33.1,33.1,33.03,33.03,300.0,33.1,33.1,33.03,33.03,300.0
2015-01-07 14:50:00,33.03,33.03,32.97,32.97,3500.0,33.03,33.03,32.97,32.97,3500.0
2015-01-07 15:00:00,32.95,32.96,32.91,32.91,1100.0,32.95,32.96,32.91,32.91,1100.0
2015-01-07 15:10:00,32.91,32.91,32.75,32.8,2300.0,32.91,32.91,32.75,32.8,2300.0
2015-01-07 15:20:00,32.75,32.75,32.53,32.61,1000.0,32.75,32.75,32.53,32.61,1000.0
2015-01-07 15:30:00,32.6,32.78,32.6,32.73,2300.0,32.6,32.78,32.6,32.73,2300.0
2015-01-07 15:40:00,32.78,33.0,32.76,32.99,6400.0,32.78,33.0,32.76,32.99,6400.0
2015-01-07 15:50:00,33.0,33.1,32.95,33.0,10700.0,33.0,33.1,32.95,33.0,10700.0
2015-01-08 09:30:00,33.15,33.27,33.13,33.27,500.0,33.15,33.27,33.13,33.27,500.0
2015-01-08 09:40:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 09:50:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 10:00:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 10:10:00,33.17,33.64,33.17,33.6,9800.0,33.17,33.64,33.17,33.6,9800.0
2015-01-08 10:20:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2015-01-08 10:30:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2015-01-08 10:40:00,33.57,33.84,33.57,33.84,300.0,33.57,33.84,33.57,33.84,300.0
2015-01-08 10:50:00,33.93,33.96,33.79,33.79,500.0,33.93,33.96,33.79,33.79,500.0
2015-01-08 11:00:00,33.97,33.97,33.85,33.85,700.0,33.97,33.97,33.85,33.85,700.0
2015-01-08 11:10:00,33.9,33.9,33.86,33.86,200.0,33.9,33.9,33.86,33.86,200.0
2015-01-08 11:20:00,33.84,33.91,33.84,33.9,600.0,33.84,33.91,33.84,33.9,600.0
2015-01-08 11:30:00,33.78,33.78,33.78,33.78,100.0,33.78,33.78,33.78,33.78,100.0
2015-01-08 11:40:00,33.88,33.88,33.88,33.88,100.0,33.88,33.88,33.88,33.88,100.0
2015-01-08 11:50:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2015-01-08 12:00:00,33.9,33.91,33.76,33.79,1100.0,33.9,33.91,33.76,33.79,1100.0
2015-01-08 12:10:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:20:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2015-01-08 12:30:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:40:00,33.71,33.76,33.56,33.76,500.0,33.71,33.76,33.56,33.76,500.0
2015-01-08 12:50:00,33.64,33.75,33.59,33.63,3300.0,33.64,33.75,33.59,33.63,3300.0
2015-01-08 13:00:00,33.72,33.72,33.61,33.66,2000.0,33.72,33.72,33.61,33.66,2000.0
2015-01-08 13:10:00,33.61,33.61,33.61,33.61,100.0,33.61,33.61,33.61,33.61,100.0
2015-01-08 13:20:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-08 13:30:00,33.81,33.81,33.68,33.68,200.0,33.81,33.81,33.68,33.68,200.0
2015-01-08 13:40:00,33.54,33.54,33.54,33.54,200.0,33.54,33.54,33.54,33.54,200.0
2015-01-08 13:50:00,33.39,33.61,33.39,33.61,500.0,33.39,33.61,33.39,33.61,500.0
2015-01-08 14:00:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2015-01-08 14:10:00,33.56,33.65,33.56,33.57,600.0,33.56,33.65,33.56,33.57,600.0
2015-01-08 14:20:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-01-08 14:30:00,33.5,33.5,33.46,33.46,200.0,33.5,33.5,33.46,33.46,200.0
2015-01-08 14:40:00,33.49,33.49,33.41,33.41,400.0,33.49,33.49,33.41,33.41,400.0
2015-01-08 14:50:00,33.4,33.47,33.4,33.47,700.0,33.4,33.47,33.4,33.47,700.0
2015-01-08 15:00:00,33.48,33.58,33.43,33.5,7600.0,33.48,33.58,33.43,33.5,7600.0
2015-01-08 15:10:00,33.49,33.49,33.47,33.48,600.0,33.49,33.49,33.47,33.48,600.0
2015-01-08 15:20:00,33.39,33.47,33.39,33.39,500.0,33.39,33.47,33.39,33.39,500.0
2015-01-08 15:30:00,33.38,33.53,33.38,33.46,900.0,33.38,33.53,33.38,33.46,900.0
2015-01-08 15:40:00,33.53,33.76,33.53,33.55,2900.0,33.53,33.76,33.53,33.55,2900.0
2015-01-08 15:50:00,33.52,33.72,33.48,33.71,6700.0,33.52,33.72,33.48,33.71,6700.0
2015-01-09 09:30:00,33.32,34.51,33.32,34.2,9200.0,33.32,34.51,33.32,34.2,9200.0
2015-01-09 09:40:00,34.2,34.47,34.01,34.47,17900.0,34.2,34.47,34.01,34.47,17900.0
2015-01-09 09:50:00,34.43,35.59,34.23,35.0,37800.0,34.43,35.59,34.23,35.0,37800.0
2015-01-09 10:00:00,35.02,35.12,34.69,34.85,11400.0,35.02,35.12,34.69,34.85,11400.0
2015-01-09 10:10:00,34.7,34.96,34.5,34.55,7700.0,34.7,34.96,34.5,34.55,7700.0
2015-01-09 10:20:00,34.6,34.63,34.21,34.51,9400.0,34.6,34.63,34.21,34.51,9400.0
2015-01-09 10:30:00,34.32,34.32,34.15,34.15,800.0,34.32,34.32,34.15,34.15,800.0
2015-01-09 10:40:00,34.17,34.17,33.86,33.87,5300.0,34.17,34.17,33.86,33.87,5300.0
2015-01-09 10:50:00,33.86,34.39,33.69,34.23,28200.0,33.86,34.39,33.69,34.23,28200.0
2015-01-09 11:00:00,34.25,34.25,34.02,34.02,1000.0,34.25,34.25,34.02,34.02,1000.0
2015-01-09 11:10:00,34.02,34.15,33.96,34.03,2000.0,34.02,34.15,33.96,34.03,2000.0
2015-01-09 11:20:00,33.84,34.0,33.84,33.85,6800.0,33.84,34.0,33.84,33.85,6800.0
2015-01-09 11:30:00,33.96,33.96,33.9,33.9,500.0,33.96,33.96,33.9,33.9,500.0
2015-01-09 11:40:00,33.9,33.98,33.79,33.88,3400.0,33.9,33.98,33.79,33.88,3400.0
2015-01-09 11:50:00,33.87,33.88,33.73,33.74,1600.0,33.87,33.88,33.73,33.74,1600.0
2015-01-09 12:00:00,33.67,33.67,33.54,33.54,300.0,33.67,33.67,33.54,33.54,300.0
2015-01-09 12:10:00,33.52,33.59,33.52,33.53,300.0,33.52,33.59,33.52,33.53,300.0
2015-01-09 12:20:00,33.53,33.53,33.33,33.33,900.0,33.53,33.53,33.33,33.33,900.0
2015-01-09 12:30:00,33.33,33.33,33.33,33.33,100.0,33.33,33.33,33.33,33.33,100.0
2015-01-09 12:40:00,33.33,33.37,33.33,33.37,300.0,33.33,33.37,33.33,33.37,300.0
2015-01-09 12:50:00,33.39,33.44,33.39,33.44,500.0,33.39,33.44,33.39,33.44,500.0
2015-01-09 13:00:00,33.39,33.45,32.61,33.01,7400.0,33.39,33.45,32.61,33.01,7400.0
2015-01-09 13:10:00,32.85,32.99,32.82,32.83,1900.0,32.85,32.99,32.82,32.83,1900.0
2015-01-09 13:20:00,32.83,33.0,32.8,33.0,1600.0,32.83,33.0,32.8,33.0,1600.0
2015-01-09 13:30:00,33.03,33.03,33.03,33.03,100.0,33.03,33.03,33.03,33.03,100.0
2015-01-09 13:40:00,33.03,33.03,32.98,32.98,400.0,33.03,33.03,32.98,32.98,400.0
2015-01-09 13:50:00,33.01,33.07,32.9,32.99,4100.0,33.01,33.07,32.9,32.99,4100.0
2015-01-09 14:00:00,33.14,33.6,33.14,33.6,1800.0,33.14,33.6,33.14,33.6,1800.0
2015-01-09 14:10:00,33.54,33.54,33.42,33.53,1100.0,33.54,33.54,33.42,33.53,1100.0
2015-01-09 14:20:00,33.58,33.58,33.38,33.38,6700.0,33.58,33.58,33.38,33.38,6700.0
2015-01-09 14:30:00,33.2,33.51,33.14,33.31,6300.0,33.2,33.51,33.14,33.31,6300.0
2015-01-09 14:40:00,33.3,33.5,33.3,33.45,900.0,33.3,33.5,33.3,33.45,900.0
2015-01-09 14:50:00,33.51,33.54,33.43,33.43,900.0,33.51,33.54,33.43,33.43,900.0
2015-01-09 15:00:00,33.44,33.44,33.44,33.44,200.0,33.44,33.44,33.44,33.44,200.0
2015-01-09 15:10:00,33.36,33.37,33.36,33.37,200.0,33.36,33.37,33.36,33.37,200.0
2015-01-09 15:20:00,33.51,33.51,33.22,33.22,1100.0,33.51,33.51,33.22,33.22,1100.0
2015-01-09 15:30:00,33.22,33.38,33.04,33.38,1600.0,33.22,33.38,33.04,33.38,1600.0
2015-01-09 15:40:00,33.32,33.36,33.23,33.25,1500.0,33.32,33.36,33.23,33.25,1500.0
2015-01-09 15:50:00,33.3,33.35,33.12,33.3,15500.0,33.3,33.35,33.12,33.3,15500.0
2015-01-12 09:30:00,33.22,33.5,33.12,33.27,7700.0,33.22,33.5,33.12,33.27,7700.0
2015-01-12 09:40:00,33.35,33.5,33.27,33.5,2300.0,33.35,33.5,33.27,33.5,2300.0
2015-01-12 09:50:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2015-01-12 10:00:00,33.51,33.61,33.42,33.5,3300.0,33.51,33.61,33.42,33.5,3300.0
2015-01-12 10:10:00,33.3,33.3,33.3,33.3,800.0,33.3,33.3,33.3,33.3,800.0
2015-01-12 10:20:00,33.23,33.25,33.22,33.22,400.0,33.23,33.25,33.22,33.22,400.0
2015-01-12 10:30:00,33.08,33.08,33.08,33.08,200.0,33.08,33.08,33.08,33.08,200.0
2015-01-12 10:40:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-01-12 10:50:00,33.12,33.12,33.12,33.12,200.0,33.12,33.12,33.12,33.12,200.0
2015-01-12 11:00:00,33.25,33.46,33.12,33.41,8000.0,33.25,33.46,33.12,33.41,8000.0
2015-01-12 11:10:00,33.55,33.55,33.38,33.38,300.0,33.55,33.55,33.38,33.38,300.0
2015-01-12 11:20:00,33.32,33.49,33.32,33.49,200.0,33.32,33.49,33.32,33.49,200.0
2015-01-12 11:30:00,33.31,33.31,33.31,33.31,300.0,33.31,33.31,33.31,33.31,300.0
2015-01-12 11:40:00,33.21,33.28,33.21,33.28,300.0,33.21,33.28,33.21,33.28,300.0
2015-01-12 11:50:00,33.15,33.3,33.14,33.3,400.0,33.15,33.3,33.14,33.3,400.0
2015-01-12 12:00:00,33.13,33.13,33.13,33.13,100.0,33.13,33.13,33.13,33.13,100.0
2015-01-12 12:10:00,33.15,33.16,33.15,33.16,200.0,33.15,33.16,33.15,33.16,200.0
2015-01-12 12:20:00,33.19,33.2,33.15,33.15,400.0,33.19,33.2,33.15,33.15,400.0
2015-01-12 12:30:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-01-12 12:40:00,33.15,33.17,33.01,33.01,1100.0,33.15,33.17,33.01,33.01,1100.0
2015-01-12 12:50:00,33.0,33.0,33.0,33.0,200.0,33.0,33.0,33.0,33.0,200.0
2015-01-12 13:00:00,33.0,33.0,32.83,32.83,1400.0,33.0,33.0,32.83,32.83,1400.0
2015-01-12 13:10:00,33.01,33.11,32.92,33.01,2600.0,33.01,33.11,32.92,33.01,2600.0
2015-01-12 13:20:00,33.0,33.38,33.0,33.38,8000.0,33.0,33.38,33.0,33.38,8000.0
2015-01-12 13:30:00,33.46,33.55,33.22,33.32,5800.0,33.46,33.55,33.22,33.32,5800.0
2015-01-12 13:40:00,33.28,33.28,33.2,33.2,200.0,33.28,33.28,33.2,33.2,200.0
2015-01-12 13:50:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2015-01-12 14:00:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2015-01-12 14:10:00,33.2,33.21,33.18,33.18,2100.0,33.2,33.21,33.18,33.18,2100.0
2015-01-12 14:20:00,33.18,33.2,33.18,33.2,700.0,33.18,33.2,33.18,33.2,700.0
2015-01-12 14:30:00,33.18,33.18,33.18,33.18,100.0,33.18,33.18,33.18,33.18,100.0
2015-01-12 14:40:00,33.21,33.27,33.0,33.27,3400.0,33.21,33.27,33.0,33.27,3400.0
2015-01-12 14:50:00,33.26,33.27,33.26,33.27,500.0,33.26,33.27,33.26,33.27,500.0
2015-01-12 15:00:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-01-12 15:10:00,33.1,33.35,33.1,33.35,8200.0,33.1,33.35,33.1,33.35,8200.0
2015-01-12 15:20:00,33.25,33.29,33.05,33.05,1400.0,33.25,33.29,33.05,33.05,1400.0
2015-01-12 15:30:00,33.0,33.01,33.0,33.0,1600.0,33.0,33.01,33.0,33.0,1600.0
2015-01-12 15:40:00,33.01,33.27,33.0,33.01,6000.0,33.01,33.27,33.0,33.01,6000.0
2015-01-12 15:50:00,33.08,33.42,33.0,33.19,14100.0,33.08,33.42,33.0,33.19,14100.0
2015-01-13 09:30:00,33.12,33.59,33.12,33.52,9700.0,33.12,33.59,33.12,33.52,9700.0
2015-01-13 09:40:00,33.35,33.95,33.35,33.62,5200.0,33.35,33.95,33.35,33.62,5200.0
2015-01-13 09:50:00,33.65,33.86,33.64,33.67,8400.0,33.65,33.86,33.64,33.67,8400.0
2015-01-13 10:00:00,33.64,34.0,33.64,33.78,5800.0,33.64,34.0,33.64,33.78,5800.0
2015-01-13 10:10:00,33.75,33.84,33.75,33.81,800.0,33.75,33.84,33.75,33.81,800.0
2015-01-13 10:20:00,33.81,33.81,33.81,33.81,0.0,33.81,33.81,33.81,33.81,0.0
2015-01-13 10:30:00,33.75,33.92,33.59,33.88,15800.0,33.75,33.92,33.59,33.88,15800.0
2015-01-13 10:40:00,33.8,33.85,33.73,33.77,800.0,33.8,33.85,33.73,33.77,800.0
2015-01-13 10:50:00,33.91,33.92,33.76,33.81,1200.0,33.91,33.92,33.76,33.81,1200.0
2015-01-13 11:00:00,33.66,33.77,33.64,33.66,700.0,33.66,33.77,33.64,33.66,700.0
2015-01-13 11:10:00,33.69,33.69,33.57,33.57,400.0,33.69,33.69,33.57,33.57,400.0
2015-01-13 11:20:00,33.52,33.53,33.51,33.53,300.0,33.52,33.53,33.51,33.53,300.0
2015-01-13 11:30:00,33.51,33.51,33.39,33.39,600.0,33.51,33.51,33.39,33.39,600.0
2015-01-13 11:40:00,33.16,33.25,33.16,33.24,700.0,33.16,33.25,33.16,33.24,700.0
2015-01-13 11:50:00,33.17,33.17,32.72,33.09,6200.0,33.17,33.17,32.72,33.09,6200.0
2015-01-13 12:00:00,33.03,33.03,33.03,33.03,100.0,33.03,33.03,33.03,33.03,100.0
2015-01-13 12:10:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2015-01-13 12:20:00,32.98,32.98,32.92,32.93,700.0,32.98,32.98,32.92,32.93,700.0
2015-01-13 12:30:00,32.93,32.99,32.88,32.99,1200.0,32.93,32.99,32.88,32.99,1200.0
2015-01-13 12:40:00,33.06,33.06,33.06,33.06,100.0,33.06,33.06,33.06,33.06,100.0
2015-01-13 12:50:00,33.02,33.02,33.02,33.02,100.0,33.02,33.02,33.02,33.02,100.0
2015-01-13 13:00:00,32.95,32.95,32.94,32.95,100.0,32.95,32.95,32.94,32.95,100.0
2015-01-13 13:10:00,32.94,33.15,32.92,33.15,1700.0,32.94,33.15,32.92,33.15,1700.0
2015-01-13 13:20:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-13 13:30:00,33.06,33.06,32.78,32.78,900.0,33.06,33.06,32.78,32.78,900.0
2015-01-13 13:40:00,32.69,32.69,32.59,32.59,200.0,32.69,32.69,32.59,32.59,200.0
2015-01-13 13:50:00,32.52,32.69,32.2,32.52,21800.0,32.52,32.69,32.2,32.52,21800.0
2015-01-13 14:00:00,32.46,32.5,32.15,32.3,2400.0,32.46,32.5,32.15,32.3,2400.0
2015-01-13 14:10:00,32.12,32.15,32.11,32.15,600.0,32.12,32.15,32.11,32.15,600.0
2015-01-13 14:20:00,32.23,32.23,32.07,32.22,700.0,32.23,32.23,32.07,32.22,700.0
2015-01-13 14:30:00,32.22,32.22,32.22,32.22,0.0,32.22,32.22,32.22,32.22,0.0
2015-01-13 14:40:00,32.28,32.28,32.28,32.28,100.0,32.28,32.28,32.28,32.28,100.0
2015-01-13 14:50:00,32.26,32.37,32.25,32.37,800.0,32.26,32.37,32.25,32.37,800.0
2015-01-13 15:00:00,32.25,32.68,32.21,32.4,4200.0,32.25,32.68,32.21,32.4,4200.0
2015-01-13 15:10:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-01-13 15:20:00,32.35,32.57,32.35,32.45,500.0,32.35,32.57,32.35,32.45,500.0
2015-01-13 15:30:00,32.43,32.73,32.37,32.73,2000.0,32.43,32.73,32.37,32.73,2000.0
2015-01-13 15:40:00,32.7,32.76,32.51,32.53,6500.0,32.7,32.76,32.51,32.53,6500.0
2015-01-13 15:50:00,32.38,32.58,32.34,32.58,4800.0,32.38,32.58,32.34,32.58,4800.0
2015-01-14 09:30:00,32.15,32.43,32.15,32.43,1600.0,32.15,32.43,32.15,32.43,1600.0
2015-01-14 09:40:00,32.46,32.78,32.32,32.57,14000.0,32.46,32.78,32.32,32.57,14000.0
2015-01-14 09:50:00,32.57,32.72,32.45,32.5,42200.0,32.57,32.72,32.45,32.5,42200.0
2015-01-14 10:00:00,32.6,32.7,32.41,32.41,2800.0,32.6,32.7,32.41,32.41,2800.0
2015-01-14 10:10:00,32.26,32.27,32.08,32.1,2900.0,32.26,32.27,32.08,32.1,2900.0
2015-01-14 10:20:00,32.1,32.1,32.1,32.1,0.0,32.1,32.1,32.1,32.1,0.0
2015-01-14 10:30:00,32.06,32.06,31.84,31.84,1600.0,32.06,32.06,31.84,31.84,1600.0
2015-01-14 10:40:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2015-01-14 10:50:00,31.85,31.85,31.84,31.84,600.0,31.85,31.85,31.84,31.84,600.0
2015-01-14 11:00:00,31.83,31.99,31.79,31.95,2400.0,31.83,31.99,31.79,31.95,2400.0
2015-01-14 11:10:00,31.97,32.05,31.93,31.94,400.0,31.97,32.05,31.93,31.94,400.0
2015-01-14 11:20:00,32.01,32.03,32.01,32.03,200.0,32.01,32.03,32.01,32.03,200.0
2015-01-14 11:30:00,32.09,32.25,32.09,32.15,500.0,32.09,32.25,32.09,32.15,500.0
2015-01-14 11:40:00,32.15,32.21,32.09,32.2,7700.0,32.15,32.21,32.09,32.2,7700.0
2015-01-14 11:50:00,32.11,32.11,31.81,32.02,2100.0,32.11,32.11,31.81,32.02,2100.0
2015-01-14 12:00:00,32.15,32.18,32.12,32.12,1100.0,32.15,32.18,32.12,32.12,1100.0
2015-01-14 12:10:00,32.08,32.41,32.05,32.32,9600.0,32.08,32.41,32.05,32.32,9600.0
2015-01-14 12:20:00,32.15,32.49,32.01,32.4,5500.0,32.15,32.49,32.01,32.4,5500.0
2015-01-14 12:30:00,32.32,32.6,32.32,32.46,1900.0,32.32,32.6,32.32,32.46,1900.0
2015-01-14 12:40:00,32.36,32.69,32.31,32.48,10200.0,32.36,32.69,32.31,32.48,10200.0
2015-01-14 12:50:00,32.35,32.66,32.3,32.6,8900.0,32.35,32.66,32.3,32.6,8900.0
2015-01-14 13:00:00,32.59,32.68,32.56,32.6,2500.0,32.59,32.68,32.56,32.6,2500.0
2015-01-14 13:10:00,32.52,32.6,32.52,32.57,1600.0,32.52,32.6,32.52,32.57,1600.0
2015-01-14 13:20:00,32.6,32.61,32.6,32.61,200.0,32.6,32.61,32.6,32.61,200.0
2015-01-14 13:30:00,32.55,32.61,32.55,32.57,4000.0,32.55,32.61,32.55,32.57,4000.0
2015-01-14 13:40:00,32.59,32.65,32.45,32.49,12800.0,32.59,32.65,32.45,32.49,12800.0
2015-01-14 13:50:00,32.49,32.61,32.49,32.6,5600.0,32.49,32.61,32.49,32.6,5600.0
2015-01-14 14:00:00,32.52,32.79,32.35,32.69,6300.0,32.52,32.79,32.35,32.69,6300.0
2015-01-14 14:10:00,32.63,32.79,32.63,32.77,17400.0,32.63,32.79,32.63,32.77,17400.0
2015-01-14 14:20:00,32.75,32.82,32.6,32.65,4900.0,32.75,32.82,32.6,32.65,4900.0
2015-01-14 14:30:00,32.8,32.8,32.51,32.52,1000.0,32.8,32.8,32.51,32.52,1000.0
2015-01-14 14:40:00,32.48,32.59,32.46,32.52,4700.0,32.48,32.59,32.46,32.52,4700.0
2015-01-14 14:50:00,32.38,32.38,32.38,32.38,100.0,32.38,32.38,32.38,32.38,100.0
2015-01-14 15:00:00,32.5,32.5,32.5,32.5,200.0,32.5,32.5,32.5,32.5,200.0
2015-01-14 15:10:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2015-01-14 15:20:00,32.52,32.61,32.46,32.46,3500.0,32.52,32.61,32.46,32.46,3500.0
2015-01-14 15:30:00,32.66,32.66,32.49,32.49,500.0,32.66,32.66,32.49,32.49,500.0
2015-01-14 15:40:00,32.55,32.83,32.55,32.8,2000.0,32.55,32.83,32.55,32.8,2000.0
2015-01-14 15:50:00,32.56,32.77,32.51,32.52,1900.0,32.56,32.77,32.51,32.52,1900.0
2015-01-15 09:30:00,32.51,32.51,32.28,32.46,1100.0,32.51,32.51,32.28,32.46,1100.0
2015-01-15 09:40:00,32.39,32.39,32.08,32.32,3300.0,32.39,32.39,32.08,32.32,3300.0
2015-01-15 09:50:00,32.34,32.34,32.29,32.29,300.0,32.34,32.34,32.29,32.29,300.0
2015-01-15 10:00:00,32.08,32.17,32.05,32.14,1100.0,32.08,32.17,32.05,32.14,1100.0
2015-01-15 10:10:00,32.19,32.6,32.15,32.38,6100.0,32.19,32.6,32.15,32.38,6100.0
2015-01-15 10:20:00,32.38,32.38,32.38,32.38,0.0,32.38,32.38,32.38,32.38,0.0
2015-01-15 10:30:00,32.37,32.72,32.37,32.72,4600.0,32.37,32.72,32.37,32.72,4600.0
2015-01-15 10:40:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-15 10:50:00,32.48,32.85,32.48,32.79,5100.0,32.48,32.85,32.48,32.79,5100.0
2015-01-15 11:00:00,32.8,32.82,32.76,32.82,400.0,32.8,32.82,32.76,32.82,400.0
2015-01-15 11:10:00,32.62,32.86,32.61,32.83,1000.0,32.62,32.86,32.61,32.83,1000.0
2015-01-15 11:20:00,32.83,32.83,32.83,32.83,0.0,32.83,32.83,32.83,32.83,0.0
2015-01-15 11:30:00,32.58,32.78,32.58,32.78,200.0,32.58,32.78,32.58,32.78,200.0
2015-01-15 11:40:00,32.74,32.81,32.53,32.7,4100.0,32.74,32.81,32.53,32.7,4100.0
2015-01-15 11:50:00,32.55,32.69,32.55,32.67,2000.0,32.55,32.69,32.55,32.67,2000.0
2015-01-15 12:00:00,32.65,32.81,32.6,32.81,3200.0,32.65,32.81,32.6,32.81,3200.0
2015-01-15 12:10:00,32.88,32.92,32.76,32.92,500.0,32.88,32.92,32.76,32.92,500.0
2015-01-15 12:20:00,32.68,32.69,32.65,32.67,800.0,32.68,32.69,32.65,32.67,800.0
2015-01-15 12:30:00,32.68,32.71,32.56,32.56,1700.0,32.68,32.71,32.56,32.56,1700.0
2015-01-15 12:40:00,32.46,32.56,32.39,32.39,2200.0,32.46,32.56,32.39,32.39,2200.0
2015-01-15 12:50:00,32.3,32.43,32.15,32.15,4100.0,32.3,32.43,32.15,32.15,4100.0
2015-01-15 13:00:00,32.15,32.15,32.15,32.15,0.0,32.15,32.15,32.15,32.15,0.0
2015-01-15 13:10:00,32.15,32.17,32.03,32.03,800.0,32.15,32.17,32.03,32.03,800.0
2015-01-15 13:20:00,32.03,32.03,31.93,31.97,1100.0,32.03,32.03,31.93,31.97,1100.0
2015-01-15 13:30:00,31.93,32.04,31.79,32.03,5300.0,31.93,32.04,31.79,32.03,5300.0
2015-01-15 13:40:00,32.0,32.13,31.94,31.98,4100.0,32.0,32.13,31.94,31.98,4100.0
2015-01-15 13:50:00,31.98,32.09,31.94,32.04,2900.0,31.98,32.09,31.94,32.04,2900.0
2015-01-15 14:00:00,32.03,32.13,31.96,32.07,1900.0,32.03,32.13,31.96,32.07,1900.0
2015-01-15 14:10:00,32.09,32.1,31.97,32.01,3400.0,32.09,32.1,31.97,32.01,3400.0
2015-01-15 14:20:00,32.05,32.15,32.0,32.15,900.0,32.05,32.15,32.0,32.15,900.0
2015-01-15 14:30:00,32.05,32.15,31.96,32.07,1200.0,32.05,32.15,31.96,32.07,1200.0
2015-01-15 14:40:00,32.01,32.41,32.01,32.41,2100.0,32.01,32.41,32.01,32.41,2100.0
2015-01-15 14:50:00,32.28,32.28,32.28,32.28,300.0,32.28,32.28,32.28,32.28,300.0
2015-01-15 15:00:00,32.23,32.23,32.13,32.13,200.0,32.23,32.23,32.13,32.13,200.0
2015-01-15 15:10:00,32.24,32.52,32.24,32.52,1800.0,32.24,32.52,32.24,32.52,1800.0
2015-01-15 15:20:00,32.43,33.15,32.4,32.73,5200.0,32.43,33.15,32.4,32.73,5200.0
2015-01-15 15:30:00,32.66,32.66,32.53,32.57,1700.0,32.66,32.66,32.53,32.57,1700.0
2015-01-15 15:40:00,32.48,32.9,32.48,32.71,2600.0,32.48,32.9,32.48,32.71,2600.0
2015-01-15 15:50:00,32.64,32.64,32.39,32.42,7800.0,32.64,32.64,32.39,32.42,7800.0
2015-01-16 09:30:00,32.5,32.73,32.42,32.72,2900.0,32.5,32.73,32.42,32.72,2900.0
2015-01-16 09:40:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 09:50:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 10:00:00,32.88,33.0,32.88,33.0,300.0,32.88,33.0,32.88,33.0,300.0
2015-01-16 10:10:00,32.75,32.8,32.74,32.8,300.0,32.75,32.8,32.74,32.8,300.0
2015-01-16 10:20:00,32.79,33.04,32.79,32.94,9100.0,32.79,33.04,32.79,32.94,9100.0
2015-01-16 10:30:00,32.91,33.03,32.85,33.01,11500.0,32.91,33.03,32.85,33.01,11500.0
2015-01-16 10:40:00,33.04,33.04,32.87,32.98,11000.0,33.04,33.04,32.87,32.98,11000.0
2015-01-16 10:50:00,32.98,33.0,32.85,32.85,7700.0,32.98,33.0,32.85,32.85,7700.0
2015-01-16 11:00:00,32.74,32.74,32.74,32.74,100.0,32.74,32.74,32.74,32.74,100.0
2015-01-16 11:10:00,32.88,32.88,32.71,32.78,700.0,32.88,32.88,32.71,32.78,700.0
2015-01-16 11:20:00,32.59,32.84,32.59,32.81,500.0,32.59,32.84,32.59,32.81,500.0
2015-01-16 11:30:00,32.81,32.81,32.81,32.81,0.0,32.81,32.81,32.81,32.81,0.0
2015-01-16 11:40:00,32.75,32.93,32.67,32.93,1200.0,32.75,32.93,32.67,32.93,1200.0
2015-01-16 11:50:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2015-01-16 12:00:00,32.77,32.77,32.76,32.77,100.0,32.77,32.77,32.76,32.77,100.0
2015-01-16 12:10:00,32.61,32.72,32.6,32.66,400.0,32.61,32.72,32.6,32.66,400.0
2015-01-16 12:20:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2015-01-16 12:30:00,32.6,32.68,32.48,32.5,600.0,32.6,32.68,32.48,32.5,600.0
2015-01-16 12:40:00,32.59,32.69,32.5,32.69,500.0,32.59,32.69,32.5,32.69,500.0
2015-01-16 12:50:00,32.49,32.98,32.49,32.9,3500.0,32.49,32.98,32.49,32.9,3500.0
2015-01-16 13:00:00,32.73,32.73,32.7,32.7,200.0,32.73,32.73,32.7,32.7,200.0
2015-01-16 13:10:00,32.82,33.08,32.69,32.99,3000.0,32.82,33.08,32.69,32.99,3000.0
2015-01-16 13:20:00,32.88,33.03,32.88,32.98,2800.0,32.88,33.03,32.88,32.98,2800.0
2015-01-16 13:30:00,33.0,33.2,33.0,33.03,3600.0,33.0,33.2,33.0,33.03,3600.0
2015-01-16 13:40:00,33.06,33.21,33.01,33.01,1500.0,33.06,33.21,33.01,33.01,1500.0
2015-01-16 13:50:00,32.98,33.19,32.98,33.03,1900.0,32.98,33.19,32.98,33.03,1900.0
2015-01-16 14:00:00,33.04,33.18,32.97,33.01,2700.0,33.04,33.18,32.97,33.01,2700.0
2015-01-16 14:10:00,33.03,33.14,32.87,32.99,3000.0,33.03,33.14,32.87,32.99,3000.0
2015-01-16 14:20:00,33.0,33.2,33.0,33.19,3800.0,33.0,33.2,33.0,33.19,3800.0
2015-01-16 14:30:00,33.15,33.2,32.94,33.15,8300.0,33.15,33.2,32.94,33.15,8300.0
2015-01-16 14:40:00,33.15,33.19,33.0,33.19,1100.0,33.15,33.19,33.0,33.19,1100.0
2015-01-16 14:50:00,33.25,33.3,33.21,33.28,900.0,33.25,33.3,33.21,33.28,900.0
2015-01-16 15:00:00,33.29,33.3,33.15,33.25,1800.0,33.29,33.3,33.15,33.25,1800.0
2015-01-16 15:10:00,33.31,33.34,33.19,33.34,1800.0,33.31,33.34,33.19,33.34,1800.0
2015-01-16 15:20:00,33.21,33.34,33.2,33.33,2600.0,33.21,33.34,33.2,33.33,2600.0
2015-01-16 15:30:00,33.29,33.29,33.26,33.29,1800.0,33.29,33.29,33.26,33.29,1800.0
2015-01-16 15:40:00,33.23,33.33,33.23,33.29,4700.0,33.23,33.33,33.23,33.29,4700.0
2015-01-16 15:50:00,33.32,33.37,33.13,33.3,5700.0,33.32,33.37,33.13,33.3,5700.0
2015-01-20 09:30:00,33.47,33.47,33.07,33.18,5900.0,33.47,33.47,33.07,33.18,5900.0
2015-01-20 09:40:00,33.25,33.3,33.06,33.3,1500.0,33.25,33.3,33.06,33.3,1500.0
2015-01-20 09:50:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2015-01-20 10:00:00,33.16,33.16,33.16,33.16,100.0,33.16,33.16,33.16,33.16,100.0
2015-01-20 10:10:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:20:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:30:00,33.0,33.14,32.91,33.14,500.0,33.0,33.14,32.91,33.14,500.0
2015-01-20 10:40:00,33.02,33.02,32.65,32.88,2200.0,33.02,33.02,32.65,32.88,2200.0
2015-01-20 10:50:00,32.91,33.09,32.81,32.84,4600.0,32.91,33.09,32.81,32.84,4600.0
2015-01-20 11:00:00,32.87,33.03,32.85,32.96,3800.0,32.87,33.03,32.85,32.96,3800.0
2015-01-20 11:10:00,32.95,32.97,32.83,32.88,6500.0,32.95,32.97,32.83,32.88,6500.0
2015-01-20 11:20:00,32.91,33.0,32.91,32.95,700.0,32.91,33.0,32.91,32.95,700.0
2015-01-20 11:30:00,33.09,33.16,32.98,32.98,400.0,33.09,33.16,32.98,32.98,400.0
2015-01-20 11:40:00,33.0,33.0,32.98,32.98,300.0,33.0,33.0,32.98,32.98,300.0
2015-01-20 11:50:00,32.97,32.97,32.97,32.97,300.0,32.97,32.97,32.97,32.97,300.0
2015-01-20 12:00:00,33.03,33.08,32.89,32.99,5600.0,33.03,33.08,32.89,32.99,5600.0
2015-01-20 12:10:00,33.01,33.25,33.0,33.19,5400.0,33.01,33.25,33.0,33.19,5400.0
2015-01-20 12:20:00,33.19,33.29,33.11,33.18,6800.0,33.19,33.29,33.11,33.18,6800.0
2015-01-20 12:30:00,33.21,33.29,33.1,33.2,1100.0,33.21,33.29,33.1,33.2,1100.0
2015-01-20 12:40:00,33.31,33.33,33.31,33.33,200.0,33.31,33.33,33.31,33.33,200.0
2015-01-20 12:50:00,33.33,33.44,33.29,33.44,800.0,33.33,33.44,33.29,33.44,800.0
2015-01-20 13:00:00,33.49,33.49,33.21,33.49,1200.0,33.49,33.49,33.21,33.49,1200.0
2015-01-20 13:10:00,33.34,33.8,33.34,33.5,2800.0,33.34,33.8,33.34,33.5,2800.0
2015-01-20 13:20:00,33.48,33.48,33.46,33.46,200.0,33.48,33.48,33.46,33.46,200.0
2015-01-20 13:30:00,33.47,33.47,33.47,33.47,100.0,33.47,33.47,33.47,33.47,100.0
2015-01-20 13:40:00,33.47,33.78,33.46,33.55,2600.0,33.47,33.78,33.46,33.55,2600.0
2015-01-20 13:50:00,33.56,33.99,33.48,33.67,3700.0,33.56,33.99,33.48,33.67,3700.0
2015-01-20 14:00:00,33.64,33.93,33.64,33.89,4600.0,33.64,33.93,33.64,33.89,4600.0
2015-01-20 14:10:00,33.85,33.95,33.8,33.87,3000.0,33.85,33.95,33.8,33.87,3000.0
2015-01-20 14:20:00,33.86,33.98,33.74,33.74,2500.0,33.86,33.98,33.74,33.74,2500.0
2015-01-20 14:30:00,33.82,34.09,33.69,34.03,11900.0,33.82,34.09,33.69,34.03,11900.0
2015-01-20 14:40:00,34.04,34.47,33.98,34.15,11900.0,34.04,34.47,33.98,34.15,11900.0
2015-01-20 14:50:00,34.08,34.18,33.95,33.95,600.0,34.08,34.18,33.95,33.95,600.0
2015-01-20 15:00:00,34.1,34.1,33.91,33.91,200.0,34.1,34.1,33.91,33.91,200.0
2015-01-20 15:10:00,34.06,34.06,33.92,34.04,500.0,34.06,34.06,33.92,34.04,500.0
2015-01-20 15:20:00,33.91,33.91,33.66,33.66,800.0,33.91,33.91,33.66,33.66,800.0
2015-01-20 15:30:00,33.79,33.81,33.7,33.81,1600.0,33.79,33.81,33.7,33.81,1600.0
2015-01-20 15:40:00,33.89,34.04,33.89,33.95,3200.0,33.89,34.04,33.89,33.95,3200.0
2015-01-20 15:50:00,33.96,33.96,33.76,33.84,8200.0,33.96,33.96,33.76,33.84,8200.0
2015-01-21 09:30:00,33.8,33.8,33.66,33.66,500.0,33.8,33.8,33.66,33.66,500.0
2015-01-21 09:40:00,33.8,34.12,33.75,33.97,9100.0,33.8,34.12,33.75,33.97,9100.0
2015-01-21 09:50:00,33.99,34.11,33.75,33.93,8400.0,33.99,34.11,33.75,33.93,8400.0
2015-01-21 10:00:00,34.05,34.05,33.94,33.95,300.0,34.05,34.05,33.94,33.95,300.0
2015-01-21 10:10:00,34.0,34.45,33.97,34.35,14800.0,34.0,34.45,33.97,34.35,14800.0
2015-01-21 10:20:00,34.37,34.37,34.2,34.21,600.0,34.37,34.37,34.2,34.21,600.0
2015-01-21 10:30:00,34.15,34.25,34.05,34.16,3500.0,34.15,34.25,34.05,34.16,3500.0
2015-01-21 10:40:00,34.16,34.34,34.16,34.32,6800.0,34.16,34.34,34.16,34.32,6800.0
2015-01-21 10:50:00,34.34,34.5,34.3,34.38,12700.0,34.34,34.5,34.3,34.38,12700.0
2015-01-21 11:00:00,34.33,34.47,34.25,34.25,5400.0,34.33,34.47,34.25,34.25,5400.0
2015-01-21 11:10:00,34.22,34.25,33.92,33.98,3000.0,34.22,34.25,33.92,33.98,3000.0
2015-01-21 11:20:00,34.04,34.25,33.88,34.15,13900.0,34.04,34.25,33.88,34.15,13900.0
2015-01-21 11:30:00,34.13,34.13,33.95,34.08,3700.0,34.13,34.13,33.95,34.08,3700.0
2015-01-21 11:40:00,34.05,34.23,33.9,33.9,8100.0,34.05,34.23,33.9,33.9,8100.0
2015-01-21 11:50:00,34.0,34.17,33.96,34.17,9600.0,34.0,34.17,33.96,34.17,9600.0
2015-01-21 12:00:00,34.18,34.29,34.16,34.29,7600.0,34.18,34.29,34.16,34.29,7600.0
2015-01-21 12:10:00,34.29,34.35,34.2,34.23,5500.0,34.29,34.35,34.2,34.23,5500.0
2015-01-21 12:20:00,34.27,34.33,34.11,34.13,9600.0,34.27,34.33,34.11,34.13,9600.0
2015-01-21 12:30:00,34.1,34.13,34.0,34.03,4900.0,34.1,34.13,34.0,34.03,4900.0
2015-01-21 12:40:00,33.94,34.08,33.87,33.97,6300.0,33.94,34.08,33.87,33.97,6300.0
2015-01-21 12:50:00,33.95,34.02,33.95,33.96,2000.0,33.95,34.02,33.95,33.96,2000.0
2015-01-21 13:00:00,33.95,33.95,33.94,33.95,100.0,33.95,33.95,33.94,33.95,100.0
2015-01-21 13:10:00,33.93,33.93,33.93,33.93,500.0,33.93,33.93,33.93,33.93,500.0
2015-01-21 13:20:00,33.84,33.84,33.84,33.84,100.0,33.84,33.84,33.84,33.84,100.0
2015-01-21 13:30:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2015-01-21 13:40:00,33.97,33.97,33.97,33.97,100.0,33.97,33.97,33.97,33.97,100.0
2015-01-21 13:50:00,33.94,34.12,33.94,34.12,200.0,33.94,34.12,33.94,34.12,200.0
2015-01-21 14:00:00,34.03,34.03,34.03,34.03,100.0,34.03,34.03,34.03,34.03,100.0
2015-01-21 14:10:00,33.99,33.99,33.77,33.77,600.0,33.99,33.99,33.77,33.77,600.0
2015-01-21 14:20:00,33.91,33.91,33.91,33.91,100.0,33.91,33.91,33.91,33.91,100.0
2015-01-21 14:30:00,33.9,33.95,33.82,33.92,2800.0,33.9,33.95,33.82,33.92,2800.0
2015-01-21 14:40:00,33.9,33.91,33.69,33.79,16300.0,33.9,33.91,33.69,33.79,16300.0
2015-01-21 14:50:00,33.79,34.29,33.71,33.93,18100.0,33.79,34.29,33.71,33.93,18100.0
2015-01-21 15:00:00,34.0,34.21,34.0,34.18,3700.0,34.0,34.21,34.0,34.18,3700.0
2015-01-21 15:10:00,34.01,34.15,34.0,34.05,1300.0,34.01,34.15,34.0,34.05,1300.0
2015-01-21 15:20:00,34.05,34.2,33.95,33.95,11200.0,34.05,34.2,33.95,33.95,11200.0
2015-01-21 15:30:00,34.01,34.01,33.9,33.99,600.0,34.01,34.01,33.9,33.99,600.0
2015-01-21 15:40:00,34.02,34.08,33.8,33.91,7100.0,34.02,34.08,33.8,33.91,7100.0
2015-01-21 15:50:00,33.8,33.93,33.76,33.76,1400.0,33.8,33.93,33.76,33.76,1400.0
2015-01-22 09:30:00,34.11,34.11,34.11,34.11,200.0,34.11,34.11,34.11,34.11,200.0
2015-01-22 09:40:00,33.91,33.99,33.84,33.84,1700.0,33.91,33.99,33.84,33.84,1700.0
2015-01-22 09:50:00,33.67,33.79,33.61,33.71,7700.0,33.67,33.79,33.61,33.71,7700.0
2015-01-22 10:00:00,33.61,33.61,33.61,33.61,100.0,33.61,33.61,33.61,33.61,100.0
2015-01-22 10:10:00,33.53,34.1,33.53,34.05,5100.0,33.53,34.1,33.53,34.05,5100.0
2015-01-22 10:20:00,34.08,34.31,34.08,34.31,1200.0,34.08,34.31,34.08,34.31,1200.0
2015-01-22 10:30:00,34.31,34.63,34.31,34.45,3900.0,34.31,34.63,34.31,34.45,3900.0
2015-01-22 10:40:00,34.4,34.45,34.4,34.45,200.0,34.4,34.45,34.4,34.45,200.0
2015-01-22 10:50:00,34.45,34.46,34.35,34.45,5000.0,34.45,34.46,34.35,34.45,5000.0
2015-01-22 11:00:00,34.44,34.46,34.28,34.28,2200.0,34.44,34.46,34.28,34.28,2200.0
2015-01-22 11:10:00,34.45,34.45,34.29,34.41,2200.0,34.45,34.45,34.29,34.41,2200.0
2015-01-22 11:20:00,34.45,34.48,34.25,34.25,9900.0,34.45,34.48,34.25,34.25,9900.0
2015-01-22 11:30:00,34.22,34.32,34.2,34.32,800.0,34.22,34.32,34.2,34.32,800.0
2015-01-22 11:40:00,34.25,34.44,34.25,34.4,2100.0,34.25,34.44,34.25,34.4,2100.0
2015-01-22 11:50:00,34.22,34.42,34.22,34.29,5000.0,34.22,34.42,34.22,34.29,5000.0
2015-01-22 12:00:00,34.3,34.37,34.25,34.25,2100.0,34.3,34.37,34.25,34.25,2100.0
2015-01-22 12:10:00,34.25,34.36,34.25,34.28,3400.0,34.25,34.36,34.25,34.28,3400.0
2015-01-22 12:20:00,34.29,34.56,34.23,34.46,5600.0,34.29,34.56,34.23,34.46,5600.0
2015-01-22 12:30:00,34.51,35.04,34.51,35.04,5400.0,34.51,35.04,34.51,35.04,5400.0
2015-01-22 12:40:00,35.08,35.08,35.08,35.08,100.0,35.08,35.08,35.08,35.08,100.0
2015-01-22 12:50:00,35.09,35.17,35.09,35.17,400.0,35.09,35.17,35.09,35.17,400.0
2015-01-22 13:00:00,35.17,35.37,35.17,35.2,6100.0,35.17,35.37,35.17,35.2,6100.0
2015-01-22 13:10:00,35.3,35.3,35.08,35.27,400.0,35.3,35.3,35.08,35.27,400.0
2015-01-22 13:20:00,35.2,35.25,35.04,35.14,3200.0,35.2,35.25,35.04,35.14,3200.0
2015-01-22 13:30:00,35.21,35.34,35.14,35.24,3100.0,35.21,35.34,35.14,35.24,3100.0
2015-01-22 13:40:00,35.19,35.19,35.19,35.19,100.0,35.19,35.19,35.19,35.19,100.0
2015-01-22 13:50:00,35.18,35.18,35.18,35.18,100.0,35.18,35.18,35.18,35.18,100.0
2015-01-22 14:00:00,35.17,35.19,35.05,35.08,900.0,35.17,35.19,35.05,35.08,900.0
2015-01-22 14:10:00,35.16,35.18,35.08,35.18,400.0,35.16,35.18,35.08,35.18,400.0
2015-01-22 14:20:00,35.11,35.15,34.92,34.92,4700.0,35.11,35.15,34.92,34.92,4700.0
2015-01-22 14:30:00,35.05,35.21,34.82,34.87,12300.0,35.05,35.21,34.82,34.87,12300.0
2015-01-22 14:40:00,34.96,34.96,34.85,34.85,800.0,34.96,34.96,34.85,34.85,800.0
2015-01-22 14:50:00,34.94,35.06,34.8,34.85,4400.0,34.94,35.06,34.8,34.85,4400.0
2015-01-22 15:00:00,35.22,35.23,34.85,34.95,800.0,35.22,35.23,34.85,34.95,800.0
2015-01-22 15:10:00,34.96,35.04,34.8,34.8,2200.0,34.96,35.04,34.8,34.8,2200.0
2015-01-22 15:20:00,34.86,34.9,34.82,34.9,600.0,34.86,34.9,34.82,34.9,600.0
2015-01-22 15:30:00,34.88,35.18,34.82,34.91,1500.0,34.88,35.18,34.82,34.91,1500.0
2015-01-22 15:40:00,34.91,34.97,34.8,34.97,2000.0,34.91,34.97,34.8,34.97,2000.0
2015-01-22 15:50:00,34.96,35.08,34.82,34.98,3500.0,34.96,35.08,34.82,34.98,3500.0
2015-01-23 09:30:00,35.0,35.12,34.83,34.87,5400.0,35.0,35.12,34.83,34.87,5400.0
2015-01-23 09:40:00,34.88,34.88,34.09,34.09,10500.0,34.88,34.88,34.09,34.09,10500.0
2015-01-23 09:50:00,34.27,34.27,33.71,33.99,800.0,34.27,34.27,33.71,33.99,800.0
2015-01-23 10:00:00,33.76,34.14,33.71,34.14,4100.0,33.76,34.14,33.71,34.14,4100.0
2015-01-23 10:10:00,34.14,34.14,34.14,34.14,0.0,34.14,34.14,34.14,34.14,0.0
2015-01-23 10:20:00,34.03,34.14,34.03,34.07,800.0,34.03,34.14,34.03,34.07,800.0
2015-01-23 10:30:00,33.82,34.29,33.82,34.29,1200.0,33.82,34.29,33.82,34.29,1200.0
2015-01-23 10:40:00,34.21,34.29,34.03,34.29,400.0,34.21,34.29,34.03,34.29,400.0
2015-01-23 10:50:00,34.09,34.09,34.09,34.09,100.0,34.09,34.09,34.09,34.09,100.0
2015-01-23 11:00:00,34.25,34.25,34.11,34.13,1300.0,34.25,34.25,34.11,34.13,1300.0
2015-01-23 11:10:00,34.19,34.23,34.08,34.2,1300.0,34.19,34.23,34.08,34.2,1300.0
2015-01-23 11:20:00,34.17,34.25,33.87,34.05,4000.0,34.17,34.25,33.87,34.05,4000.0
2015-01-23 11:30:00,34.05,34.05,33.87,33.89,300.0,34.05,34.05,33.87,33.89,300.0
2015-01-23 11:40:00,33.86,33.89,33.69,33.69,600.0,33.86,33.89,33.69,33.69,600.0
2015-01-23 11:50:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2015-01-23 12:00:00,33.93,34.13,33.93,34.13,500.0,33.93,34.13,33.93,34.13,500.0
2015-01-23 12:10:00,34.12,34.12,34.09,34.12,600.0,34.12,34.12,34.09,34.12,600.0
2015-01-23 12:20:00,34.29,34.29,33.85,33.91,21300.0,34.29,34.29,33.85,33.91,21300.0
2015-01-23 12:30:00,33.9,34.07,33.8,34.07,5300.0,33.9,34.07,33.8,34.07,5300.0
2015-01-23 12:40:00,34.06,34.32,33.87,33.95,3900.0,34.06,34.32,33.87,33.95,3900.0
2015-01-23 12:50:00,33.99,34.38,33.99,34.08,4700.0,33.99,34.38,33.99,34.08,4700.0
2015-01-23 13:00:00,34.02,34.02,33.85,33.92,1800.0,34.02,34.02,33.85,33.92,1800.0
2015-01-23 13:10:00,33.85,34.0,33.85,33.95,1500.0,33.85,34.0,33.85,33.95,1500.0
2015-01-23 13:20:00,33.97,34.04,33.9,34.04,300.0,33.97,34.04,33.9,34.04,300.0
2015-01-23 13:30:00,33.99,33.99,33.79,33.84,400.0,33.99,33.99,33.79,33.84,400.0
2015-01-23 13:40:00,33.94,33.94,33.76,33.76,900.0,33.94,33.94,33.76,33.76,900.0
2015-01-23 13:50:00,33.75,33.89,33.75,33.88,1000.0,33.75,33.89,33.75,33.88,1000.0
2015-01-23 14:00:00,33.77,33.84,33.77,33.84,200.0,33.77,33.84,33.77,33.84,200.0
2015-01-23 14:10:00,33.9,33.92,33.75,33.83,4500.0,33.9,33.92,33.75,33.83,4500.0
2015-01-23 14:20:00,33.77,33.87,33.76,33.76,2600.0,33.77,33.87,33.76,33.76,2600.0
2015-01-23 14:30:00,33.75,33.81,33.75,33.8,1500.0,33.75,33.81,33.75,33.8,1500.0
2015-01-23 14:40:00,33.75,33.85,33.75,33.81,800.0,33.75,33.85,33.75,33.81,800.0
2015-01-23 14:50:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2015-01-23 15:00:00,33.75,33.75,33.75,33.75,400.0,33.75,33.75,33.75,33.75,400.0
2015-01-23 15:10:00,33.84,33.85,33.75,33.76,500.0,33.84,33.85,33.75,33.76,500.0
2015-01-23 15:20:00,33.78,33.8,33.71,33.71,4100.0,33.78,33.8,33.71,33.71,4100.0
2015-01-23 15:30:00,33.68,33.68,33.49,33.49,1100.0,33.68,33.68,33.49,33.49,1100.0
2015-01-23 15:40:00,33.22,33.44,33.2,33.44,4800.0,33.22,33.44,33.2,33.44,4800.0
2015-01-23 15:50:00,33.36,33.63,33.36,33.54,12100.0,33.36,33.63,33.36,33.54,12100.0
2015-01-26 09:30:00,33.97,33.99,33.7,33.72,2900.0,33.97,33.99,33.7,33.72,2900.0
2015-01-26 09:40:00,33.56,34.09,33.56,33.63,3900.0,33.56,34.09,33.56,33.63,3900.0
2015-01-26 09:50:00,33.53,33.53,33.09,33.09,2200.0,33.53,33.53,33.09,33.09,2200.0
2015-01-26 10:00:00,33.05,33.65,33.05,33.11,1800.0,33.05,33.65,33.05,33.11,1800.0
2015-01-26 10:10:00,33.24,33.24,33.21,33.21,200.0,33.24,33.24,33.21,33.21,200.0
2015-01-26 10:20:00,33.24,33.43,33.2,33.2,1400.0,33.24,33.43,33.2,33.2,1400.0
2015-01-26 10:30:00,33.2,33.27,33.2,33.22,1200.0,33.2,33.27,33.2,33.22,1200.0
2015-01-26 10:40:00,33.25,33.32,33.2,33.2,800.0,33.25,33.32,33.2,33.2,800.0
2015-01-26 10:50:00,33.41,33.41,33.04,33.1,1100.0,33.41,33.41,33.04,33.1,1100.0
2015-01-26 11:00:00,33.22,33.22,32.91,33.08,4700.0,33.22,33.22,32.91,33.08,4700.0
2015-01-26 11:10:00,33.0,33.0,32.72,32.72,1100.0,33.0,33.0,32.72,32.72,1100.0
2015-01-26 11:20:00,32.69,32.69,32.69,32.69,200.0,32.69,32.69,32.69,32.69,200.0
2015-01-26 11:30:00,32.7,32.76,32.66,32.74,4400.0,32.7,32.76,32.66,32.74,4400.0
2015-01-26 11:40:00,32.73,32.85,32.72,32.83,4400.0,32.73,32.85,32.72,32.83,4400.0
2015-01-26 11:50:00,32.82,32.85,32.65,32.81,6900.0,32.82,32.85,32.65,32.81,6900.0
2015-01-26 12:00:00,32.8,32.96,32.74,32.83,3300.0,32.8,32.96,32.74,32.83,3300.0
2015-01-26 12:10:00,32.85,33.0,32.85,33.0,2100.0,32.85,33.0,32.85,33.0,2100.0
2015-01-26 12:20:00,33.0,33.18,33.0,33.06,15800.0,33.0,33.18,33.0,33.06,15800.0
2015-01-26 12:30:00,33.14,33.14,32.9,32.9,600.0,33.14,33.14,32.9,32.9,600.0
2015-01-26 12:40:00,32.9,32.9,32.77,32.77,900.0,32.9,32.9,32.77,32.77,900.0
2015-01-26 12:50:00,32.83,32.83,32.74,32.74,1900.0,32.83,32.83,32.74,32.74,1900.0
2015-01-26 13:00:00,32.73,32.97,32.73,32.97,1000.0,32.73,32.97,32.73,32.97,1000.0
2015-01-26 13:10:00,32.83,32.95,32.71,32.71,400.0,32.83,32.95,32.71,32.71,400.0
2015-01-26 13:20:00,32.81,32.94,32.81,32.94,200.0,32.81,32.94,32.81,32.94,200.0
2015-01-26 13:30:00,32.8,32.84,32.75,32.75,300.0,32.8,32.84,32.75,32.75,300.0
2015-01-26 13:40:00,32.74,32.82,32.7,32.82,500.0,32.74,32.82,32.7,32.82,500.0
2015-01-26 13:50:00,32.82,32.85,32.82,32.85,500.0,32.82,32.85,32.82,32.85,500.0
2015-01-26 14:00:00,32.87,32.92,32.87,32.87,1200.0,32.87,32.92,32.87,32.87,1200.0
2015-01-26 14:10:00,32.84,32.89,32.75,32.8,9000.0,32.84,32.89,32.75,32.8,9000.0
2015-01-26 14:20:00,32.84,32.84,32.82,32.84,700.0,32.84,32.84,32.82,32.84,700.0
2015-01-26 14:30:00,32.97,32.97,32.77,32.82,1500.0,32.97,32.97,32.77,32.82,1500.0
2015-01-26 14:40:00,32.77,32.81,32.65,32.65,4400.0,32.77,32.81,32.65,32.65,4400.0
2015-01-26 14:50:00,32.66,32.66,32.54,32.54,900.0,32.66,32.66,32.54,32.54,900.0
2015-01-26 15:00:00,32.54,32.65,32.54,32.65,1800.0,32.54,32.65,32.54,32.65,1800.0
2015-01-26 15:10:00,32.66,32.72,32.65,32.72,2900.0,32.66,32.72,32.65,32.72,2900.0
2015-01-26 15:20:00,32.7,33.2,32.7,33.11,2400.0,32.7,33.2,32.7,33.11,2400.0
2015-01-26 15:30:00,33.12,33.12,33.06,33.09,1300.0,33.12,33.12,33.06,33.09,1300.0
2015-01-26 15:40:00,33.09,33.77,33.09,33.22,7000.0,33.09,33.77,33.09,33.22,7000.0
2015-01-26 15:50:00,33.16,33.17,32.93,33.08,22300.0,33.16,33.17,32.93,33.08,22300.0
2015-01-27 09:30:00,32.7,32.7,32.06,32.15,2200.0,32.7,32.7,32.06,32.15,2200.0
2015-01-27 09:40:00,32.05,32.14,32.01,32.05,1800.0,32.05,32.14,32.01,32.05,1800.0
2015-01-27 09:50:00,32.05,32.06,31.77,31.85,800.0,32.05,32.06,31.77,31.85,800.0
2015-01-27 10:00:00,31.93,32.0,31.93,31.93,400.0,31.93,32.0,31.93,31.93,400.0
2015-01-27 10:10:00,32.02,32.28,31.96,32.03,11500.0,32.02,32.28,31.96,32.03,11500.0
2015-01-27 10:20:00,31.86,32.23,31.86,32.0,8200.0,31.86,32.23,31.86,32.0,8200.0
2015-01-27 10:30:00,32.07,32.07,31.86,31.86,1000.0,32.07,32.07,31.86,31.86,1000.0
2015-01-27 10:40:00,31.87,32.01,31.85,32.0,3900.0,31.87,32.01,31.85,32.0,3900.0
2015-01-27 10:50:00,31.95,32.06,31.95,31.96,2300.0,31.95,32.06,31.95,31.96,2300.0
2015-01-27 11:00:00,31.93,31.98,31.92,31.93,500.0,31.93,31.98,31.92,31.93,500.0
2015-01-27 11:10:00,31.99,32.22,31.95,32.03,6100.0,31.99,32.22,31.95,32.03,6100.0
2015-01-27 11:20:00,32.02,32.07,32.02,32.07,1000.0,32.02,32.07,32.02,32.07,1000.0
2015-01-27 11:30:00,32.13,32.45,32.09,32.34,3200.0,32.13,32.45,32.09,32.34,3200.0
2015-01-27 11:40:00,32.2,32.54,32.2,32.47,1600.0,32.2,32.54,32.2,32.47,1600.0
2015-01-27 11:50:00,32.29,32.59,32.22,32.39,4700.0,32.29,32.59,32.22,32.39,4700.0
2015-01-27 12:00:00,32.45,32.52,32.21,32.44,4500.0,32.45,32.52,32.21,32.44,4500.0
2015-01-27 12:10:00,32.46,32.49,32.2,32.31,5200.0,32.46,32.49,32.2,32.31,5200.0
2015-01-27 12:20:00,32.45,32.6,32.35,32.6,1900.0,32.45,32.6,32.35,32.6,1900.0
2015-01-27 12:30:00,32.48,32.71,32.48,32.71,1800.0,32.48,32.71,32.48,32.71,1800.0
2015-01-27 12:40:00,32.71,32.79,32.66,32.66,1600.0,32.71,32.79,32.66,32.66,1600.0
2015-01-27 12:50:00,32.7,32.73,32.55,32.66,800.0,32.7,32.73,32.55,32.66,800.0
2015-01-27 13:00:00,32.59,33.1,32.58,32.79,2600.0,32.59,33.1,32.58,32.79,2600.0
2015-01-27 13:10:00,32.8,32.8,32.8,32.8,100.0,32.8,32.8,32.8,32.8,100.0
2015-01-27 13:20:00,32.82,33.1,32.81,32.92,4000.0,32.82,33.1,32.81,32.92,4000.0
2015-01-27 13:30:00,32.91,33.2,32.9,33.09,5000.0,32.91,33.2,32.9,33.09,5000.0
2015-01-27 13:40:00,33.09,33.4,33.09,33.4,2900.0,33.09,33.4,33.09,33.4,2900.0
2015-01-27 13:50:00,33.23,33.23,32.98,32.98,300.0,33.23,33.23,32.98,32.98,300.0
2015-01-27 14:00:00,33.06,33.1,33.0,33.08,500.0,33.06,33.1,33.0,33.08,500.0
2015-01-27 14:10:00,33.07,33.69,33.0,33.44,5000.0,33.07,33.69,33.0,33.44,5000.0
2015-01-27 14:20:00,33.6,33.82,33.42,33.64,5300.0,33.6,33.82,33.42,33.64,5300.0
2015-01-27 14:30:00,33.64,34.04,33.64,34.04,2900.0,33.64,34.04,33.64,34.04,2900.0
2015-01-27 14:40:00,33.82,33.99,33.72,33.72,600.0,33.82,33.99,33.72,33.72,600.0
2015-01-27 14:50:00,33.6,34.18,33.6,33.81,4900.0,33.6,34.18,33.6,33.81,4900.0
2015-01-27 15:00:00,33.82,34.18,33.82,33.9,4800.0,33.82,34.18,33.82,33.9,4800.0
2015-01-27 15:10:00,33.91,34.19,33.78,33.92,3000.0,33.91,34.19,33.78,33.92,3000.0
2015-01-27 15:20:00,33.9,34.15,33.9,34.0,3200.0,33.9,34.15,33.9,34.0,3200.0
2015-01-27 15:30:00,34.04,34.04,33.76,33.76,300.0,34.04,34.04,33.76,33.76,300.0
2015-01-27 15:40:00,33.94,34.31,33.89,34.11,7600.0,33.94,34.31,33.89,34.11,7600.0
2015-01-27 15:50:00,34.0,34.2,33.92,34.17,12600.0,34.0,34.2,33.92,34.17,12600.0
2015-01-28 09:30:00,34.48,34.5,34.45,34.47,1900.0,34.48,34.5,34.45,34.47,1900.0
2015-01-28 09:40:00,34.51,34.82,34.51,34.66,2000.0,34.51,34.82,34.51,34.66,2000.0
2015-01-28 09:50:00,34.8,34.81,34.66,34.66,300.0,34.8,34.81,34.66,34.66,300.0
2015-01-28 10:00:00,34.59,34.71,34.59,34.7,600.0,34.59,34.71,34.59,34.7,600.0
2015-01-28 10:10:00,34.7,34.71,34.63,34.65,11800.0,34.7,34.71,34.63,34.65,11800.0
2015-01-28 10:20:00,34.65,34.65,34.65,34.65,100.0,34.65,34.65,34.65,34.65,100.0
2015-01-28 10:30:00,34.64,34.68,34.61,34.64,3600.0,34.64,34.68,34.61,34.64,3600.0
2015-01-28 10:40:00,34.63,34.77,34.6,34.64,8200.0,34.63,34.77,34.6,34.64,8200.0
2015-01-28 10:50:00,34.64,34.67,34.61,34.63,3900.0,34.64,34.67,34.61,34.63,3900.0
2015-01-28 11:00:00,34.63,34.77,34.6,34.7,5600.0,34.63,34.77,34.6,34.7,5600.0
2015-01-28 11:10:00,34.71,34.79,34.58,34.6,6200.0,34.71,34.79,34.58,34.6,6200.0
2015-01-28 11:20:00,34.62,34.63,34.57,34.62,800.0,34.62,34.63,34.57,34.62,800.0
2015-01-28 11:30:00,34.62,34.62,34.62,34.62,100.0,34.62,34.62,34.62,34.62,100.0
2015-01-28 11:40:00,34.7,34.7,34.7,34.7,300.0,34.7,34.7,34.7,34.7,300.0
2015-01-28 11:50:00,34.65,34.65,34.65,34.65,200.0,34.65,34.65,34.65,34.65,200.0
2015-01-28 12:00:00,34.63,34.71,34.63,34.66,800.0,34.63,34.71,34.63,34.66,800.0
2015-01-28 12:10:00,34.61,34.61,34.61,34.61,100.0,34.61,34.61,34.61,34.61,100.0
2015-01-28 12:20:00,34.71,34.75,34.67,34.67,1200.0,34.71,34.75,34.67,34.67,1200.0
2015-01-28 12:30:00,34.63,34.79,34.6,34.7,6700.0,34.63,34.79,34.6,34.7,6700.0
2015-01-28 12:40:00,34.7,34.92,34.65,34.92,13800.0,34.7,34.92,34.65,34.92,13800.0
2015-01-28 12:50:00,34.91,35.3,34.89,35.3,2800.0,34.91,35.3,34.89,35.3,2800.0
2015-01-28 13:00:00,35.33,35.38,34.92,35.19,6000.0,35.33,35.38,34.92,35.19,6000.0
2015-01-28 13:10:00,34.89,34.98,34.89,34.93,400.0,34.89,34.98,34.89,34.93,400.0
2015-01-28 13:20:00,34.92,34.92,34.92,34.92,100.0,34.92,34.92,34.92,34.92,100.0
2015-01-28 13:30:00,34.88,35.05,34.88,35.05,400.0,34.88,35.05,34.88,35.05,400.0
2015-01-28 13:40:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2015-01-28 13:50:00,35.0,35.0,35.0,35.0,100.0,35.0,35.0,35.0,35.0,100.0
2015-01-28 14:00:00,35.0,35.06,34.77,34.82,2300.0,35.0,35.06,34.77,34.82,2300.0
2015-01-28 14:10:00,34.84,35.0,34.62,34.65,3800.0,34.84,35.0,34.62,34.65,3800.0
2015-01-28 14:20:00,34.75,35.0,34.75,34.83,4600.0,34.75,35.0,34.75,34.83,4600.0
2015-01-28 14:30:00,34.8,35.0,34.8,34.85,2400.0,34.8,35.0,34.8,34.85,2400.0
2015-01-28 14:40:00,34.85,35.09,34.85,35.09,1700.0,34.85,35.09,34.85,35.09,1700.0
2015-01-28 14:50:00,35.0,35.01,34.93,34.98,1600.0,35.0,35.01,34.93,34.98,1600.0
2015-01-28 15:00:00,35.01,35.01,34.88,34.88,300.0,35.01,35.01,34.88,34.88,300.0
2015-01-28 15:10:00,34.97,34.99,34.82,34.82,1900.0,34.97,34.99,34.82,34.82,1900.0
2015-01-28 15:20:00,34.73,34.81,34.73,34.74,400.0,34.73,34.81,34.73,34.74,400.0
2015-01-28 15:30:00,34.79,34.93,34.75,34.81,7200.0,34.79,34.93,34.75,34.81,7200.0
2015-01-28 15:40:00,34.82,35.02,34.71,34.71,5600.0,34.82,35.02,34.71,34.71,5600.0
2015-01-28 15:50:00,34.72,34.87,34.71,34.72,4000.0,34.72,34.87,34.71,34.72,4000.0
2015-01-29 09:30:00,34.84,34.84,34.84,34.84,200.0,34.84,34.84,34.84,34.84,200.0
2015-01-29 09:40:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2015-01-29 09:50:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2015-01-29 10:00:00,34.52,34.6,34.51,34.55,500.0,34.52,34.6,34.51,34.55,500.0
2015-01-29 10:10:00,34.47,34.48,34.41,34.46,800.0,34.47,34.48,34.41,34.46,800.0
2015-01-29 10:20:00,34.46,34.46,34.46,34.46,0.0,34.46,34.46,34.46,34.46,0.0
2015-01-29 10:30:00,34.33,34.33,34.28,34.28,800.0,34.33,34.33,34.28,34.28,800.0
2015-01-29 10:40:00,34.29,34.29,34.29,34.29,100.0,34.29,34.29,34.29,34.29,100.0
2015-01-29 10:50:00,34.31,34.31,34.3,34.3,300.0,34.31,34.31,34.3,34.3,300.0
2015-01-29 11:00:00,34.37,34.37,34.05,34.25,600.0,34.37,34.37,34.05,34.25,600.0
2015-01-29 11:10:00,34.23,34.44,34.22,34.24,1000.0,34.23,34.44,34.22,34.24,1000.0
2015-01-29 11:20:00,34.38,34.38,34.24,34.36,3100.0,34.38,34.38,34.24,34.36,3100.0
2015-01-29 11:30:00,34.36,34.38,34.28,34.38,700.0,34.36,34.38,34.28,34.38,700.0
2015-01-29 11:40:00,34.41,34.41,34.27,34.3,900.0,34.41,34.41,34.27,34.3,900.0
2015-01-29 11:50:00,34.31,34.51,34.25,34.42,2900.0,34.31,34.51,34.25,34.42,2900.0
2015-01-29 12:00:00,34.58,34.58,34.58,34.58,100.0,34.58,34.58,34.58,34.58,100.0
2015-01-29 12:10:00,34.47,34.57,34.45,34.57,800.0,34.47,34.57,34.45,34.57,800.0
2015-01-29 12:20:00,34.61,34.61,34.46,34.53,3600.0,34.61,34.61,34.46,34.53,3600.0
2015-01-29 12:30:00,34.35,34.53,34.27,34.53,500.0,34.35,34.53,34.27,34.53,500.0
2015-01-29 12:40:00,34.43,34.52,34.33,34.52,3800.0,34.43,34.52,34.33,34.52,3800.0
2015-01-29 12:50:00,34.59,34.66,34.45,34.54,1200.0,34.59,34.66,34.45,34.54,1200.0
2015-01-29 13:00:00,34.77,34.77,34.77,34.77,100.0,34.77,34.77,34.77,34.77,100.0
2015-01-29 13:10:00,34.7,34.7,34.53,34.62,2800.0,34.7,34.7,34.53,34.62,2800.0
2015-01-29 13:20:00,34.79,35.04,34.79,34.97,1200.0,34.79,35.04,34.79,34.97,1200.0
2015-01-29 13:30:00,34.99,35.08,34.94,35.08,900.0,34.99,35.08,34.94,35.08,900.0
2015-01-29 13:40:00,35.1,35.1,34.92,34.92,1600.0,35.1,35.1,34.92,34.92,1600.0
2015-01-29 13:50:00,34.91,34.92,34.91,34.91,300.0,34.91,34.92,34.91,34.91,300.0
2015-01-29 14:00:00,34.99,34.99,34.88,34.93,700.0,34.99,34.99,34.88,34.93,700.0
2015-01-29 14:10:00,34.93,34.99,34.93,34.99,700.0,34.93,34.99,34.93,34.99,700.0
2015-01-29 14:20:00,35.0,35.0,35.0,35.0,400.0,35.0,35.0,35.0,35.0,400.0
2015-01-29 14:30:00,34.99,35.0,34.82,35.0,300.0,34.99,35.0,34.82,35.0,300.0
2015-01-29 14:40:00,34.91,34.98,34.91,34.98,1000.0,34.91,34.98,34.91,34.98,1000.0
2015-01-29 14:50:00,34.96,34.99,34.96,34.99,300.0,34.96,34.99,34.96,34.99,300.0
2015-01-29 15:00:00,34.99,34.99,34.99,34.99,100.0,34.99,34.99,34.99,34.99,100.0
2015-01-29 15:10:00,34.97,34.97,34.97,34.97,100.0,34.97,34.97,34.97,34.97,100.0
2015-01-29 15:20:00,34.97,35.22,34.97,35.18,2400.0,34.97,35.22,34.97,35.18,2400.0
2015-01-29 15:30:00,35.2,35.35,35.2,35.32,2600.0,35.2,35.35,35.2,35.32,2600.0
2015-01-29 15:40:00,35.38,35.38,34.53,34.99,10100.0,35.38,35.38,34.53,34.99,10100.0
2015-01-29 15:50:00,34.97,35.03,34.85,35.0,5700.0,34.97,35.03,34.85,35.0,5700.0
2015-01-30 09:30:00,34.66,34.85,34.56,34.56,2200.0,34.66,34.85,34.56,34.56,2200.0
2015-01-30 09:40:00,34.5,34.51,34.5,34.51,200.0,34.5,34.51,34.5,34.51,200.0
2015-01-30 09:50:00,34.5,34.5,34.5,34.5,200.0,34.5,34.5,34.5,34.5,200.0
2015-01-30 10:00:00,34.31,34.51,34.29,34.34,600.0,34.31,34.51,34.29,34.34,600.0
2015-01-30 10:10:00,34.22,34.26,34.22,34.26,400.0,34.22,34.26,34.22,34.26,400.0
2015-01-30 10:20:00,34.06,34.08,33.73,33.73,1900.0,34.06,34.08,33.73,33.73,1900.0
2015-01-30 10:30:00,33.68,33.68,33.62,33.66,1000.0,33.68,33.68,33.62,33.66,1000.0
2015-01-30 10:40:00,33.72,33.72,33.72,33.72,100.0,33.72,33.72,33.72,33.72,100.0
2015-01-30 10:50:00,33.72,33.73,33.67,33.73,700.0,33.72,33.73,33.67,33.73,700.0
2015-01-30 11:00:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2015-01-30 11:10:00,33.84,34.18,33.84,34.18,3700.0,33.84,34.18,33.84,34.18,3700.0
2015-01-30 11:20:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2015-01-30 11:30:00,34.08,34.08,34.08,34.08,100.0,34.08,34.08,34.08,34.08,100.0
2015-01-30 11:40:00,34.08,34.08,34.08,34.08,0.0,34.08,34.08,34.08,34.08,0.0
2015-01-30 11:50:00,34.18,34.18,34.09,34.09,200.0,34.18,34.18,34.09,34.09,200.0
2015-01-30 12:00:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2015-01-30 12:10:00,34.18,34.2,34.18,34.2,200.0,34.18,34.2,34.18,34.2,200.0
2015-01-30 12:20:00,34.28,34.28,34.28,34.28,100.0,34.28,34.28,34.28,34.28,100.0
2015-01-30 12:30:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2015-01-30 12:40:00,34.38,34.38,34.38,34.38,100.0,34.38,34.38,34.38,34.38,100.0
2015-01-30 12:50:00,34.21,34.21,34.21,34.21,400.0,34.21,34.21,34.21,34.21,400.0
2015-01-30 13:00:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:10:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:20:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:30:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:40:00,33.94,33.96,33.93,33.93,400.0,33.94,33.96,33.93,33.93,400.0
2015-01-30 13:50:00,33.93,33.93,33.93,33.93,100.0,33.93,33.93,33.93,33.93,100.0
2015-01-30 14:00:00,33.92,33.92,33.83,33.83,500.0,33.92,33.92,33.83,33.83,500.0
2015-01-30 14:10:00,33.9,33.9,33.7,33.87,1600.0,33.9,33.9,33.7,33.87,1600.0
2015-01-30 14:20:00,34.14,34.14,33.73,33.73,900.0,34.14,34.14,33.73,33.73,900.0
2015-01-30 14:30:00,34.0,34.04,34.0,34.04,500.0,34.0,34.04,34.0,34.04,500.0
2015-01-30 14:40:00,33.97,34.04,33.92,34.0,1900.0,33.97,34.04,33.92,34.0,1900.0
2015-01-30 14:50:00,34.01,34.02,33.93,34.02,900.0,34.01,34.02,33.93,34.02,900.0
2015-01-30 15:00:00,34.01,34.05,34.01,34.05,400.0,34.01,34.05,34.01,34.05,400.0
2015-01-30 15:10:00,34.01,34.04,33.94,34.0,1300.0,34.01,34.04,33.94,34.0,1300.0
2015-01-30 15:20:00,33.97,34.04,33.91,33.91,1500.0,33.97,34.04,33.91,33.91,1500.0
2015-01-30 15:30:00,34.0,34.21,33.92,34.03,1700.0,34.0,34.21,33.92,34.03,1700.0
2015-01-30 15:40:00,34.2,34.2,34.19,34.2,100.0,34.2,34.2,34.19,34.2,100.0
2015-01-30 15:50:00,33.98,33.98,33.63,33.64,6600.0,33.98,33.98,33.63,33.64,6600.0
2015-02-02 09:30:00,33.96,33.96,33.45,33.49,1100.0,33.96,33.96,33.45,33.49,1100.0
2015-02-02 09:40:00,33.55,33.55,33.2,33.2,1400.0,33.55,33.55,33.2,33.2,1400.0
2015-02-02 09:50:00,33.15,33.15,33.14,33.14,200.0,33.15,33.15,33.14,33.14,200.0
2015-02-02 10:00:00,33.12,33.12,33.0,33.0,300.0,33.12,33.12,33.0,33.0,300.0
2015-02-02 10:10:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:20:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:30:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:40:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-02-02 10:50:00,33.08,33.08,33.08,33.08,0.0,33.08,33.08,33.08,33.08,0.0
2015-02-02 11:00:00,33.25,33.3,33.08,33.16,1900.0,33.25,33.3,33.08,33.16,1900.0
2015-02-02 11:10:00,33.12,33.43,33.09,33.43,9800.0,33.12,33.43,33.09,33.43,9800.0
2015-02-02 11:20:00,33.43,33.46,33.12,33.19,6800.0,33.43,33.46,33.12,33.19,6800.0
2015-02-02 11:30:00,33.25,33.44,33.19,33.27,17300.0,33.25,33.44,33.19,33.27,17300.0
2015-02-02 11:40:00,33.27,33.34,33.11,33.11,2100.0,33.27,33.34,33.11,33.11,2100.0
2015-02-02 11:50:00,33.02,33.27,33.02,33.27,1500.0,33.02,33.27,33.02,33.27,1500.0
2015-02-02 12:00:00,33.17,33.17,33.03,33.11,1900.0,33.17,33.17,33.03,33.11,1900.0
2015-02-02 12:10:00,33.31,33.31,33.31,33.31,100.0,33.31,33.31,33.31,33.31,100.0
2015-02-02 12:20:00,33.1,33.1,32.98,33.05,1700.0,33.1,33.1,32.98,33.05,1700.0
2015-02-02 12:30:00,32.81,32.9,32.73,32.9,1300.0,32.81,32.9,32.73,32.9,1300.0
2015-02-02 12:40:00,32.95,33.05,32.88,32.88,3800.0,32.95,33.05,32.88,32.88,3800.0
2015-02-02 12:50:00,32.85,32.85,32.76,32.78,300.0,32.85,32.85,32.76,32.78,300.0
2015-02-02 13:00:00,32.82,32.83,32.73,32.76,1600.0,32.82,32.83,32.73,32.76,1600.0
2015-02-02 13:10:00,32.78,32.82,32.57,32.57,2400.0,32.78,32.82,32.57,32.57,2400.0
2015-02-02 13:20:00,32.51,32.51,32.51,32.51,100.0,32.51,32.51,32.51,32.51,100.0
2015-02-02 13:30:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2015-02-02 13:40:00,32.53,32.54,32.52,32.52,300.0,32.53,32.54,32.52,32.52,300.0
2015-02-02 13:50:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2015-02-02 14:00:00,32.56,32.57,32.52,32.52,500.0,32.56,32.57,32.52,32.52,500.0
2015-02-02 14:10:00,32.64,32.69,32.64,32.69,1100.0,32.64,32.69,32.64,32.69,1100.0
2015-02-02 14:20:00,32.57,32.57,32.57,32.57,100.0,32.57,32.57,32.57,32.57,100.0
2015-02-02 14:30:00,32.72,32.72,32.71,32.72,500.0,32.72,32.72,32.71,32.72,500.0
2015-02-02 14:40:00,32.6,32.74,32.6,32.68,400.0,32.6,32.74,32.6,32.68,400.0
2015-02-02 14:50:00,32.76,33.06,32.76,32.95,10200.0,32.76,33.06,32.76,32.95,10200.0
2015-02-02 15:00:00,32.73,32.74,32.73,32.73,200.0,32.73,32.74,32.73,32.73,200.0
2015-02-02 15:10:00,32.8,32.84,32.78,32.8,1000.0,32.8,32.84,32.78,32.8,1000.0
2015-02-02 15:20:00,32.9,33.02,32.9,32.96,1400.0,32.9,33.02,32.9,32.96,1400.0
2015-02-02 15:30:00,32.88,32.98,32.88,32.98,200.0,32.88,32.98,32.88,32.98,200.0
2015-02-02 15:40:00,33.02,33.23,33.02,33.23,2000.0,33.02,33.23,33.02,33.23,2000.0
2015-02-02 15:50:00,33.31,33.4,33.14,33.29,5400.0,33.31,33.4,33.14,33.29,5400.0
2015-02-03 09:30:00,33.54,33.54,33.54,33.54,100.0,33.54,33.54,33.54,33.54,100.0
2015-02-03 09:40:00,33.67,33.71,33.52,33.65,3200.0,33.67,33.71,33.52,33.65,3200.0
2015-02-03 09:50:00,33.58,33.58,33.58,33.58,100.0,33.58,33.58,33.58,33.58,100.0
2015-02-03 10:00:00,33.52,33.57,33.52,33.57,200.0,33.52,33.57,33.52,33.57,200.0
2015-02-03 10:10:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-02-03 10:20:00,33.61,33.83,33.6,33.83,4400.0,33.61,33.83,33.6,33.83,4400.0
2015-02-03 10:30:00,33.88,33.94,33.76,33.76,3100.0,33.88,33.94,33.76,33.76,3100.0
2015-02-03 10:40:00,33.66,33.83,33.66,33.83,200.0,33.66,33.83,33.66,33.83,200.0
2015-02-03 10:50:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2015-02-03 11:00:00,33.82,33.88,33.82,33.88,1800.0,33.82,33.88,33.82,33.88,1800.0
2015-02-03 11:10:00,34.06,34.17,34.06,34.17,200.0,34.06,34.17,34.06,34.17,200.0
2015-02-03 11:20:00,34.17,34.19,34.17,34.19,200.0,34.17,34.19,34.17,34.19,200.0
2015-02-03 11:30:00,34.26,34.67,34.26,34.49,1500.0,34.26,34.67,34.26,34.49,1500.0
2015-02-03 11:40:00,34.47,34.7,34.46,34.7,2200.0,34.47,34.7,34.46,34.7,2200.0
2015-02-03 11:50:00,34.68,34.69,34.35,34.35,1500.0,34.68,34.69,34.35,34.35,1500.0
2015-02-03 12:00:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2015-02-03 12:10:00,34.37,34.37,34.28,34.28,200.0,34.37,34.37,34.28,34.28,200.0
2015-02-03 12:20:00,34.3,34.3,34.3,34.3,100.0,34.3,34.3,34.3,34.3,100.0
2015-02-03 12:30:00,34.48,34.48,34.48,34.48,100.0,34.48,34.48,34.48,34.48,100.0
2015-02-03 12:40:00,34.48,34.58,34.48,34.58,200.0,34.48,34.58,34.48,34.58,200.0
2015-02-03 12:50:00,34.61,34.81,34.43,34.77,12400.0,34.61,34.81,34.43,34.77,12400.0
2015-02-03 13:00:00,34.68,35.12,34.68,35.02,13800.0,34.68,35.12,34.68,35.02,13800.0
2015-02-03 13:10:00,34.93,34.93,34.78,34.78,700.0,34.93,34.93,34.78,34.78,700.0
2015-02-03 13:20:00,34.79,34.8,34.56,34.67,1400.0,34.79,34.8,34.56,34.67,1400.0
2015-02-03 13:30:00,34.55,34.55,34.24,34.32,2500.0,34.55,34.55,34.24,34.32,2500.0
2015-02-03 13:40:00,34.15,34.31,34.15,34.31,300.0,34.15,34.31,34.15,34.31,300.0
2015-02-03 13:50:00,34.23,34.45,34.23,34.45,5800.0,34.23,34.45,34.23,34.45,5800.0
2015-02-03 14:00:00,34.44,34.44,34.3,34.3,1500.0,34.44,34.44,34.3,34.3,1500.0
2015-02-03 14:10:00,34.3,34.3,34.28,34.3,900.0,34.3,34.3,34.28,34.3,900.0
2015-02-03 14:20:00,34.3,34.34,34.27,34.34,1400.0,34.3,34.34,34.27,34.34,1400.0
2015-02-03 14:30:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-03 14:40:00,34.28,34.28,34.28,34.28,300.0,34.28,34.28,34.28,34.28,300.0
2015-02-03 14:50:00,34.3,34.3,34.2,34.2,700.0,34.3,34.3,34.2,34.2,700.0
2015-02-03 15:00:00,34.3,34.36,34.26,34.3,900.0,34.3,34.36,34.26,34.3,900.0
2015-02-03 15:10:00,34.3,34.43,34.3,34.4,1400.0,34.3,34.43,34.3,34.4,1400.0
2015-02-03 15:20:00,34.35,34.44,34.29,34.42,1800.0,34.35,34.44,34.29,34.42,1800.0
2015-02-03 15:30:00,34.31,34.31,34.26,34.29,800.0,34.31,34.31,34.26,34.29,800.0
2015-02-03 15:40:00,34.17,34.45,34.17,34.42,3000.0,34.17,34.45,34.17,34.42,3000.0
2015-02-03 15:50:00,34.35,34.48,34.26,34.35,10800.0,34.35,34.48,34.26,34.35,10800.0
2015-02-04 09:30:00,34.06,34.39,34.06,34.39,800.0,34.06,34.39,34.06,34.39,800.0
2015-02-04 09:40:00,34.28,34.51,34.28,34.4,3300.0,34.28,34.51,34.28,34.4,3300.0
2015-02-04 09:50:00,34.32,34.32,34.32,34.32,100.0,34.32,34.32,34.32,34.32,100.0
2015-02-04 10:00:00,34.47,34.48,34.36,34.48,1100.0,34.47,34.48,34.36,34.48,1100.0
2015-02-04 10:10:00,34.39,34.51,34.39,34.51,200.0,34.39,34.51,34.39,34.51,200.0
2015-02-04 10:20:00,34.56,34.57,34.5,34.56,800.0,34.56,34.57,34.5,34.56,800.0
2015-02-04 10:30:00,34.68,34.71,34.5,34.68,1800.0,34.68,34.71,34.5,34.68,1800.0
2015-02-04 10:40:00,34.7,34.71,34.48,34.56,900.0,34.7,34.71,34.48,34.56,900.0
2015-02-04 10:50:00,34.63,34.79,34.63,34.79,400.0,34.63,34.79,34.63,34.79,400.0
2015-02-04 11:00:00,34.79,34.79,34.79,34.79,0.0,34.79,34.79,34.79,34.79,0.0
2015-02-04 11:10:00,34.75,34.75,34.7,34.71,300.0,34.75,34.75,34.7,34.71,300.0
2015-02-04 11:20:00,34.74,34.85,34.65,34.8,1900.0,34.74,34.85,34.65,34.8,1900.0
2015-02-04 11:30:00,34.94,34.99,34.94,34.99,1600.0,34.94,34.99,34.94,34.99,1600.0
2015-02-04 11:40:00,34.95,34.99,34.9,34.9,2100.0,34.95,34.99,34.9,34.9,2100.0
2015-02-04 11:50:00,34.81,34.93,34.75,34.83,1300.0,34.81,34.93,34.75,34.83,1300.0
2015-02-04 12:00:00,34.8,34.9,34.61,34.76,2100.0,34.8,34.9,34.61,34.76,2100.0
2015-02-04 12:10:00,34.71,34.74,34.64,34.65,400.0,34.71,34.74,34.64,34.65,400.0
2015-02-04 12:20:00,34.65,34.65,34.65,34.65,100.0,34.65,34.65,34.65,34.65,100.0
2015-02-04 12:30:00,34.75,34.86,34.53,34.53,2400.0,34.75,34.86,34.53,34.53,2400.0
2015-02-04 12:40:00,34.61,34.68,34.52,34.6,3200.0,34.61,34.68,34.52,34.6,3200.0
2015-02-04 12:50:00,34.64,34.71,34.45,34.57,7100.0,34.64,34.71,34.45,34.57,7100.0
2015-02-04 13:00:00,34.65,34.9,34.63,34.9,5900.0,34.65,34.9,34.63,34.9,5900.0
2015-02-04 13:10:00,34.71,34.71,34.71,34.71,100.0,34.71,34.71,34.71,34.71,100.0
2015-02-04 13:20:00,34.82,34.87,34.61,34.82,6300.0,34.82,34.87,34.61,34.82,6300.0
2015-02-04 13:30:00,34.82,35.0,34.82,35.0,3200.0,34.82,35.0,34.82,35.0,3200.0
2015-02-04 13:40:00,34.92,35.0,34.85,34.9,900.0,34.92,35.0,34.85,34.9,900.0
2015-02-04 13:50:00,34.83,34.83,34.76,34.76,200.0,34.83,34.83,34.76,34.76,200.0
2015-02-04 14:00:00,34.95,34.95,34.75,34.75,200.0,34.95,34.95,34.75,34.75,200.0
2015-02-04 14:10:00,34.7,34.7,34.64,34.64,200.0,34.7,34.7,34.64,34.64,200.0
2015-02-04 14:20:00,34.64,34.64,34.64,34.64,100.0,34.64,34.64,34.64,34.64,100.0
2015-02-04 14:30:00,34.71,34.71,34.71,34.71,100.0,34.71,34.71,34.71,34.71,100.0
2015-02-04 14:40:00,34.71,34.71,34.71,34.71,0.0,34.71,34.71,34.71,34.71,0.0
2015-02-04 14:50:00,34.71,34.71,34.57,34.57,200.0,34.71,34.71,34.57,34.57,200.0
2015-02-04 15:00:00,34.71,34.8,34.71,34.79,300.0,34.71,34.8,34.71,34.79,300.0
2015-02-04 15:10:00,34.72,34.72,34.64,34.64,200.0,34.72,34.72,34.64,34.64,200.0
2015-02-04 15:20:00,34.71,34.95,34.71,34.9,5700.0,34.71,34.95,34.71,34.9,5700.0
2015-02-04 15:30:00,34.88,35.0,34.82,34.82,4900.0,34.88,35.0,34.82,34.82,4900.0
2015-02-04 15:40:00,34.79,34.83,34.56,34.69,2400.0,34.79,34.83,34.56,34.69,2400.0
2015-02-04 15:50:00,34.68,34.69,34.54,34.65,5400.0,34.68,34.69,34.54,34.65,5400.0
2015-02-05 09:30:00,34.35,34.44,34.35,34.44,300.0,34.35,34.44,34.35,34.44,300.0
2015-02-05 09:40:00,34.52,34.78,34.41,34.71,1400.0,34.52,34.78,34.41,34.71,1400.0
2015-02-05 09:50:00,34.75,34.8,34.37,34.58,1200.0,34.75,34.8,34.37,34.58,1200.0
2015-02-05 10:00:00,34.78,34.79,34.41,34.72,2200.0,34.78,34.79,34.41,34.72,2200.0
2015-02-05 10:10:00,34.7,34.88,34.44,34.66,6900.0,34.7,34.88,34.44,34.66,6900.0
2015-02-05 10:20:00,34.7,34.87,34.62,34.75,1200.0,34.7,34.87,34.62,34.75,1200.0
2015-02-05 10:30:00,34.87,34.88,34.6,34.6,900.0,34.87,34.88,34.6,34.6,900.0
2015-02-05 10:40:00,34.85,34.89,34.85,34.89,400.0,34.85,34.89,34.85,34.89,400.0
2015-02-05 10:50:00,34.85,34.87,34.57,34.87,2500.0,34.85,34.87,34.57,34.87,2500.0
2015-02-05 11:00:00,34.87,34.88,34.67,34.88,1400.0,34.87,34.88,34.67,34.88,1400.0
2015-02-05 11:10:00,34.89,34.98,34.8,34.98,3800.0,34.89,34.98,34.8,34.98,3800.0
2015-02-05 11:20:00,34.94,35.27,34.94,35.2,3500.0,34.94,35.27,34.94,35.2,3500.0
2015-02-05 11:30:00,35.01,35.25,35.01,35.25,1800.0,35.01,35.25,35.01,35.25,1800.0
2015-02-05 11:40:00,35.22,35.49,34.91,35.38,10200.0,35.22,35.49,34.91,35.38,10200.0
2015-02-05 11:50:00,35.32,35.41,35.1,35.34,4700.0,35.32,35.41,35.1,35.34,4700.0
2015-02-05 12:00:00,35.44,35.44,35.25,35.43,500.0,35.44,35.44,35.25,35.43,500.0
2015-02-05 12:10:00,35.35,35.36,35.26,35.29,2500.0,35.35,35.36,35.26,35.29,2500.0
2015-02-05 12:20:00,35.43,35.43,35.29,35.41,300.0,35.43,35.43,35.29,35.41,300.0
2015-02-05 12:30:00,35.3,35.3,35.3,35.3,100.0,35.3,35.3,35.3,35.3,100.0
2015-02-05 12:40:00,35.49,35.49,35.46,35.47,200.0,35.49,35.49,35.46,35.47,200.0
2015-02-05 12:50:00,35.35,36.1,35.35,36.0,10800.0,35.35,36.1,35.35,36.0,10800.0
2015-02-05 13:00:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2015-02-05 13:10:00,35.92,36.03,35.77,35.99,4300.0,35.92,36.03,35.77,35.99,4300.0
2015-02-05 13:20:00,35.99,36.0,35.8,35.8,3200.0,35.99,36.0,35.8,35.8,3200.0
2015-02-05 13:30:00,35.78,35.87,35.73,35.81,400.0,35.78,35.87,35.73,35.81,400.0
2015-02-05 13:40:00,35.71,35.83,35.71,35.79,300.0,35.71,35.83,35.71,35.79,300.0
2015-02-05 13:50:00,35.9,35.9,35.81,35.81,700.0,35.9,35.9,35.81,35.81,700.0
2015-02-05 14:00:00,35.92,35.99,35.72,35.94,3500.0,35.92,35.99,35.72,35.94,3500.0
2015-02-05 14:10:00,35.94,35.97,35.75,35.75,6900.0,35.94,35.97,35.75,35.75,6900.0
2015-02-05 14:20:00,35.6,35.6,35.49,35.49,200.0,35.6,35.6,35.49,35.49,200.0
2015-02-05 14:30:00,35.61,35.61,35.48,35.48,400.0,35.61,35.61,35.48,35.48,400.0
2015-02-05 14:40:00,35.77,35.87,35.62,35.87,700.0,35.77,35.87,35.62,35.87,700.0
2015-02-05 14:50:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2015-02-05 15:00:00,35.74,35.74,35.63,35.66,1200.0,35.74,35.74,35.63,35.66,1200.0
2015-02-05 15:10:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2015-02-05 15:20:00,35.64,35.75,35.63,35.63,700.0,35.64,35.75,35.63,35.63,700.0
2015-02-05 15:30:00,35.7,35.75,35.66,35.75,1500.0,35.7,35.75,35.66,35.75,1500.0
2015-02-05 15:40:00,35.65,35.74,35.65,35.69,2100.0,35.65,35.74,35.65,35.69,2100.0
2015-02-05 15:50:00,35.6,35.73,35.6,35.72,3200.0,35.6,35.73,35.6,35.72,3200.0
2015-02-06 09:30:00,35.52,35.54,35.52,35.54,500.0,35.52,35.54,35.52,35.54,500.0
2015-02-06 09:40:00,35.52,35.71,35.5,35.7,3200.0,35.52,35.71,35.5,35.7,3200.0
2015-02-06 09:50:00,35.51,35.61,35.46,35.6,2200.0,35.51,35.61,35.46,35.6,2200.0
2015-02-06 10:00:00,35.65,35.69,35.65,35.69,200.0,35.65,35.69,35.65,35.69,200.0
2015-02-06 10:10:00,35.8,35.89,35.79,35.89,200.0,35.8,35.89,35.79,35.89,200.0
2015-02-06 10:20:00,35.83,35.99,35.83,35.9,1000.0,35.83,35.99,35.83,35.9,1000.0
2015-02-06 10:30:00,35.98,35.98,35.75,35.85,4200.0,35.98,35.98,35.75,35.85,4200.0
2015-02-06 10:40:00,35.9,35.99,35.78,35.78,1200.0,35.9,35.99,35.78,35.78,1200.0
2015-02-06 10:50:00,35.79,35.87,35.79,35.79,1000.0,35.79,35.87,35.79,35.79,1000.0
2015-02-06 11:00:00,35.86,35.87,35.86,35.87,200.0,35.86,35.87,35.86,35.87,200.0
2015-02-06 11:10:00,35.8,35.81,35.8,35.8,100.0,35.8,35.81,35.8,35.8,100.0
2015-02-06 11:20:00,35.85,35.85,35.76,35.84,300.0,35.85,35.85,35.76,35.84,300.0
2015-02-06 11:30:00,35.76,35.76,35.75,35.75,200.0,35.76,35.76,35.75,35.75,200.0
2015-02-06 11:40:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2015-02-06 11:50:00,35.76,35.76,35.76,35.76,200.0,35.76,35.76,35.76,35.76,200.0
2015-02-06 12:00:00,35.87,35.87,35.79,35.79,300.0,35.87,35.87,35.79,35.79,300.0
2015-02-06 12:10:00,35.77,35.77,35.77,35.77,100.0,35.77,35.77,35.77,35.77,100.0
2015-02-06 12:20:00,35.77,35.86,35.76,35.76,300.0,35.77,35.86,35.76,35.76,300.0
2015-02-06 12:30:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2015-02-06 12:40:00,35.73,35.73,35.64,35.64,700.0,35.73,35.73,35.64,35.64,700.0
2015-02-06 12:50:00,35.61,35.62,35.54,35.56,700.0,35.61,35.62,35.54,35.56,700.0
2015-02-06 13:00:00,35.5,35.51,35.43,35.43,400.0,35.5,35.51,35.43,35.43,400.0
2015-02-06 13:10:00,35.39,35.39,35.39,35.39,100.0,35.39,35.39,35.39,35.39,100.0
2015-02-06 13:20:00,35.41,35.57,35.41,35.57,200.0,35.41,35.57,35.41,35.57,200.0
2015-02-06 13:30:00,35.58,35.58,35.44,35.44,200.0,35.58,35.58,35.44,35.44,200.0
2015-02-06 13:40:00,35.49,35.49,35.48,35.49,300.0,35.49,35.49,35.48,35.49,300.0
2015-02-06 13:50:00,35.62,35.62,35.5,35.5,200.0,35.62,35.62,35.5,35.5,200.0
2015-02-06 14:00:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2015-02-06 14:10:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2015-02-06 14:20:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2015-02-06 14:30:00,35.71,35.81,35.64,35.7,1000.0,35.71,35.81,35.64,35.7,1000.0
2015-02-06 14:40:00,35.69,35.72,35.58,35.58,500.0,35.69,35.72,35.58,35.58,500.0
2015-02-06 14:50:00,35.49,35.58,35.49,35.58,500.0,35.49,35.58,35.49,35.58,500.0
2015-02-06 15:00:00,35.57,35.57,35.5,35.5,700.0,35.57,35.57,35.5,35.5,700.0
2015-02-06 15:10:00,35.43,35.46,35.3,35.3,2000.0,35.43,35.46,35.3,35.3,2000.0
2015-02-06 15:20:00,35.24,35.24,35.19,35.19,300.0,35.24,35.24,35.19,35.19,300.0
2015-02-06 15:30:00,35.3,35.34,35.2,35.2,600.0,35.3,35.34,35.2,35.2,600.0
2015-02-06 15:40:00,35.28,35.45,35.2,35.2,2900.0,35.28,35.45,35.2,35.2,2900.0
2015-02-06 15:50:00,35.29,35.38,35.18,35.22,2300.0,35.29,35.38,35.18,35.22,2300.0
2015-02-09 09:30:00,34.95,34.95,34.88,34.88,1800.0,34.95,34.95,34.88,34.88,1800.0
2015-02-09 09:40:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 09:50:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 10:00:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 10:10:00,34.91,34.91,34.91,34.91,100.0,34.91,34.91,34.91,34.91,100.0
2015-02-09 10:20:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2015-02-09 10:30:00,34.89,34.89,34.89,34.89,100.0,34.89,34.89,34.89,34.89,100.0
2015-02-09 10:40:00,35.03,35.04,34.64,34.71,8100.0,35.03,35.04,34.64,34.71,8100.0
2015-02-09 10:50:00,34.71,34.92,34.66,34.84,9300.0,34.71,34.92,34.66,34.84,9300.0
2015-02-09 11:00:00,34.79,34.89,34.7,34.75,2700.0,34.79,34.89,34.7,34.75,2700.0
2015-02-09 11:10:00,34.73,34.73,34.51,34.51,400.0,34.73,34.73,34.51,34.51,400.0
2015-02-09 11:20:00,34.59,34.62,34.56,34.62,500.0,34.59,34.62,34.56,34.62,500.0
2015-02-09 11:30:00,34.56,34.77,34.56,34.77,1300.0,34.56,34.77,34.56,34.77,1300.0
2015-02-09 11:40:00,34.58,34.58,34.57,34.57,400.0,34.58,34.58,34.57,34.57,400.0
2015-02-09 11:50:00,34.55,34.58,34.55,34.58,300.0,34.55,34.58,34.55,34.58,300.0
2015-02-09 12:00:00,34.54,34.54,34.51,34.51,200.0,34.54,34.54,34.51,34.51,200.0
2015-02-09 12:10:00,34.55,34.55,34.34,34.34,2200.0,34.55,34.55,34.34,34.34,2200.0
2015-02-09 12:20:00,34.34,34.34,34.34,34.34,100.0,34.34,34.34,34.34,34.34,100.0
2015-02-09 12:30:00,34.32,34.49,34.32,34.49,700.0,34.32,34.49,34.32,34.49,700.0
2015-02-09 12:40:00,34.48,34.48,34.48,34.48,100.0,34.48,34.48,34.48,34.48,100.0
2015-02-09 12:50:00,34.43,34.44,34.43,34.43,200.0,34.43,34.44,34.43,34.43,200.0
2015-02-09 13:00:00,34.36,34.36,34.34,34.34,200.0,34.36,34.36,34.34,34.34,200.0
2015-02-09 13:10:00,34.5,34.53,34.48,34.48,300.0,34.5,34.53,34.48,34.48,300.0
2015-02-09 13:20:00,34.55,34.56,34.55,34.55,100.0,34.55,34.56,34.55,34.55,100.0
2015-02-09 13:30:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 13:40:00,34.55,34.55,34.55,34.55,300.0,34.55,34.55,34.55,34.55,300.0
2015-02-09 13:50:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 14:00:00,34.55,34.55,34.55,34.55,200.0,34.55,34.55,34.55,34.55,200.0
2015-02-09 14:10:00,34.43,34.44,34.38,34.38,500.0,34.43,34.44,34.38,34.38,500.0
2015-02-09 14:20:00,34.42,34.42,34.32,34.38,400.0,34.42,34.42,34.32,34.38,400.0
2015-02-09 14:30:00,34.48,34.48,34.18,34.18,1700.0,34.48,34.48,34.18,34.18,1700.0
2015-02-09 14:40:00,34.31,34.34,34.27,34.33,400.0,34.31,34.34,34.27,34.33,400.0
2015-02-09 14:50:00,34.25,34.25,34.25,34.25,400.0,34.25,34.25,34.25,34.25,400.0
2015-02-09 15:00:00,34.25,34.25,34.08,34.14,2500.0,34.25,34.25,34.08,34.14,2500.0
2015-02-09 15:10:00,34.26,34.29,34.2,34.24,2900.0,34.26,34.29,34.2,34.24,2900.0
2015-02-09 15:20:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2015-02-09 15:30:00,34.19,34.19,34.12,34.12,800.0,34.19,34.19,34.12,34.12,800.0
2015-02-09 15:40:00,34.13,34.18,34.1,34.18,800.0,34.13,34.18,34.1,34.18,800.0
2015-02-09 15:50:00,34.12,34.15,34.06,34.1,5800.0,34.12,34.15,34.06,34.1,5800.0
2015-02-10 09:30:00,34.4,34.4,34.4,34.4,600.0,34.4,34.4,34.4,34.4,600.0
2015-02-10 09:40:00,34.4,34.4,34.4,34.4,0.0,34.4,34.4,34.4,34.4,0.0
2015-02-10 09:50:00,34.43,34.57,34.43,34.55,500.0,34.43,34.57,34.43,34.55,500.0
2015-02-10 10:00:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-10 10:10:00,34.2,34.58,34.2,34.44,1200.0,34.2,34.58,34.2,34.44,1200.0
2015-02-10 10:20:00,34.42,34.66,34.42,34.66,1100.0,34.42,34.66,34.42,34.66,1100.0
2015-02-10 10:30:00,34.68,35.0,34.64,35.0,6600.0,34.68,35.0,34.64,35.0,6600.0
2015-02-10 10:40:00,34.87,34.92,34.76,34.76,600.0,34.87,34.92,34.76,34.76,600.0
2015-02-10 10:50:00,34.89,34.89,34.66,34.7,1400.0,34.89,34.89,34.66,34.7,1400.0
2015-02-10 11:00:00,34.83,35.01,34.82,34.91,1300.0,34.83,35.01,34.82,34.91,1300.0
2015-02-10 11:10:00,34.98,35.08,34.98,35.08,900.0,34.98,35.08,34.98,35.08,900.0
2015-02-10 11:20:00,35.24,35.25,35.1,35.25,700.0,35.24,35.25,35.1,35.25,700.0
2015-02-10 11:30:00,35.25,35.49,35.25,35.26,1000.0,35.25,35.49,35.25,35.26,1000.0
2015-02-10 11:40:00,35.3,35.43,35.27,35.27,800.0,35.3,35.43,35.27,35.27,800.0
2015-02-10 11:50:00,35.3,35.31,35.13,35.13,700.0,35.3,35.31,35.13,35.13,700.0
2015-02-10 12:00:00,35.3,35.3,35.3,35.3,100.0,35.3,35.3,35.3,35.3,100.0
2015-02-10 12:10:00,35.25,35.3,35.08,35.3,900.0,35.25,35.3,35.08,35.3,900.0
2015-02-10 12:20:00,35.39,35.4,35.14,35.14,800.0,35.39,35.4,35.14,35.14,800.0
2015-02-10 12:30:00,35.38,35.44,35.38,35.4,400.0,35.38,35.44,35.38,35.4,400.0
2015-02-10 12:40:00,35.44,35.44,35.4,35.4,200.0,35.44,35.44,35.4,35.4,200.0
2015-02-10 12:50:00,35.43,35.43,35.03,35.06,1600.0,35.43,35.43,35.03,35.06,1600.0
2015-02-10 13:00:00,35.06,35.06,35.04,35.04,200.0,35.06,35.06,35.04,35.04,200.0
2015-02-10 13:10:00,34.95,34.95,34.95,34.95,100.0,34.95,34.95,34.95,34.95,100.0
2015-02-10 13:20:00,34.95,34.99,34.91,34.91,1100.0,34.95,34.99,34.91,34.91,1100.0
2015-02-10 13:30:00,34.95,34.99,34.95,34.98,500.0,34.95,34.99,34.95,34.98,500.0
2015-02-10 13:40:00,35.0,35.09,35.0,35.09,300.0,35.0,35.09,35.0,35.09,300.0
2015-02-10 13:50:00,35.11,35.25,35.11,35.23,500.0,35.11,35.25,35.11,35.23,500.0
2015-02-10 14:00:00,35.26,35.26,35.19,35.21,800.0,35.26,35.26,35.19,35.21,800.0
2015-02-10 14:10:00,35.06,35.12,34.98,34.98,900.0,35.06,35.12,34.98,34.98,900.0
2015-02-10 14:20:00,35.05,35.15,35.01,35.07,1200.0,35.05,35.15,35.01,35.07,1200.0
2015-02-10 14:30:00,35.22,35.35,35.18,35.28,2300.0,35.22,35.35,35.18,35.28,2300.0
2015-02-10 14:40:00,35.13,35.13,34.93,35.0,1700.0,35.13,35.13,34.93,35.0,1700.0
2015-02-10 14:50:00,34.87,35.09,34.83,35.05,8500.0,34.87,35.09,34.83,35.05,8500.0
2015-02-10 15:00:00,35.02,35.02,34.8,34.8,7000.0,35.02,35.02,34.8,34.8,7000.0
2015-02-10 15:10:00,34.81,34.81,34.65,34.71,6800.0,34.81,34.81,34.65,34.71,6800.0
2015-02-10 15:20:00,34.51,34.55,34.42,34.49,1000.0,34.51,34.55,34.42,34.49,1000.0
2015-02-10 15:30:00,34.53,34.53,34.4,34.52,700.0,34.53,34.53,34.4,34.52,700.0
2015-02-10 15:40:00,34.57,34.82,34.55,34.79,2500.0,34.57,34.82,34.55,34.79,2500.0
2015-02-10 15:50:00,34.8,34.9,34.7,34.76,5000.0,34.8,34.9,34.7,34.76,5000.0
2015-02-11 09:30:00,35.0,35.25,35.0,35.25,3000.0,35.0,35.25,35.0,35.25,3000.0
2015-02-11 09:40:00,35.23,35.43,35.14,35.18,1200.0,35.23,35.43,35.14,35.18,1200.0
2015-02-11 09:50:00,35.23,35.24,35.13,35.2,1000.0,35.23,35.24,35.13,35.2,1000.0
2015-02-11 10:00:00,35.21,35.44,34.93,35.01,2800.0,35.21,35.44,34.93,35.01,2800.0
2015-02-11 10:10:00,35.01,35.29,34.77,34.77,2500.0,35.01,35.29,34.77,34.77,2500.0
2015-02-11 10:20:00,34.73,35.03,34.51,34.62,6200.0,34.73,35.03,34.51,34.62,6200.0
2015-02-11 10:30:00,34.62,34.85,34.6,34.7,3300.0,34.62,34.85,34.6,34.7,3300.0
2015-02-11 10:40:00,34.64,34.75,34.3,34.6,1100.0,34.64,34.75,34.3,34.6,1100.0
2015-02-11 10:50:00,34.41,34.67,34.41,34.67,4600.0,34.41,34.67,34.41,34.67,4600.0
2015-02-11 11:00:00,34.68,34.96,34.68,34.78,4900.0,34.68,34.96,34.68,34.78,4900.0
2015-02-11 11:10:00,34.74,34.91,34.72,34.8,5600.0,34.74,34.91,34.72,34.8,5600.0
2015-02-11 11:20:00,34.75,34.75,34.75,34.75,1100.0,34.75,34.75,34.75,34.75,1100.0
2015-02-11 11:30:00,34.64,34.64,34.46,34.51,800.0,34.64,34.64,34.46,34.51,800.0
2015-02-11 11:40:00,34.5,34.58,34.45,34.58,1500.0,34.5,34.58,34.45,34.58,1500.0
2015-02-11 11:50:00,34.48,34.48,34.45,34.45,600.0,34.48,34.48,34.45,34.45,600.0
2015-02-11 12:00:00,34.45,34.45,34.45,34.45,800.0,34.45,34.45,34.45,34.45,800.0
2015-02-11 12:10:00,34.46,34.46,34.46,34.46,100.0,34.46,34.46,34.46,34.46,100.0
2015-02-11 12:20:00,34.47,34.47,34.45,34.45,200.0,34.47,34.47,34.45,34.45,200.0
2015-02-11 12:30:00,34.41,34.45,34.41,34.45,300.0,34.41,34.45,34.41,34.45,300.0
2015-02-11 12:40:00,34.33,34.35,34.33,34.35,400.0,34.33,34.35,34.33,34.35,400.0
2015-02-11 12:50:00,34.33,34.44,34.24,34.24,2900.0,34.33,34.44,34.24,34.24,2900.0
2015-02-11 13:00:00,34.21,34.21,34.01,34.01,500.0,34.21,34.21,34.01,34.01,500.0
2015-02-11 13:10:00,34.01,34.18,33.93,34.04,9200.0,34.01,34.18,33.93,34.04,9200.0
2015-02-11 13:20:00,33.9,34.07,33.9,34.01,700.0,33.9,34.07,33.9,34.01,700.0
2015-02-11 13:30:00,34.01,34.22,33.92,34.22,1900.0,34.01,34.22,33.92,34.22,1900.0
2015-02-11 13:40:00,34.06,34.12,34.0,34.0,800.0,34.06,34.12,34.0,34.0,800.0
2015-02-11 13:50:00,33.91,34.04,33.91,34.04,1300.0,33.91,34.04,33.91,34.04,1300.0
2015-02-11 14:00:00,34.05,34.25,34.05,34.25,1200.0,34.05,34.25,34.05,34.25,1200.0
2015-02-11 14:10:00,34.14,34.41,34.06,34.22,3900.0,34.14,34.41,34.06,34.22,3900.0
2015-02-11 14:20:00,34.29,34.41,34.14,34.22,4200.0,34.29,34.41,34.14,34.22,4200.0
2015-02-11 14:30:00,34.14,34.25,34.01,34.25,1400.0,34.14,34.25,34.01,34.25,1400.0
2015-02-11 14:40:00,34.24,34.24,34.06,34.14,1400.0,34.24,34.24,34.06,34.14,1400.0
2015-02-11 14:50:00,34.1,34.47,34.1,34.47,3300.0,34.1,34.47,34.1,34.47,3300.0
2015-02-11 15:00:00,34.43,34.58,34.31,34.53,2800.0,34.43,34.58,34.31,34.53,2800.0
2015-02-11 15:10:00,34.55,34.73,34.4,34.48,4300.0,34.55,34.73,34.4,34.48,4300.0
2015-02-11 15:20:00,34.48,34.68,34.45,34.54,6600.0,34.48,34.68,34.45,34.54,6600.0
2015-02-11 15:30:00,34.49,34.67,34.38,34.4,5800.0,34.49,34.67,34.38,34.4,5800.0
2015-02-11 15:40:00,34.41,35.12,34.4,34.49,13300.0,34.41,35.12,34.4,34.49,13300.0
2015-02-11 15:50:00,34.45,34.67,34.24,34.5,13700.0,34.45,34.67,34.24,34.5,13700.0
2015-02-12 09:30:00,37.7,39.0,36.47,36.47,28200.0,37.7,39.0,36.47,36.47,28200.0
2015-02-12 09:40:00,36.64,36.64,34.73,35.46,41200.0,36.64,36.64,34.73,35.46,41200.0
2015-02-12 09:50:00,35.8,36.3,35.64,36.29,3600.0,35.8,36.3,35.64,36.29,3600.0
2015-02-12 10:00:00,35.87,36.14,35.56,36.14,8300.0,35.87,36.14,35.56,36.14,8300.0
2015-02-12 10:10:00,36.12,36.14,35.69,35.93,2700.0,36.12,36.14,35.69,35.93,2700.0
2015-02-12 10:20:00,35.94,35.99,35.6,35.75,14000.0,35.94,35.99,35.6,35.75,14000.0
2015-02-12 10:30:00,35.73,35.83,35.62,35.8,6200.0,35.73,35.83,35.62,35.8,6200.0
2015-02-12 10:40:00,35.94,35.99,35.69,35.82,1400.0,35.94,35.99,35.69,35.82,1400.0
2015-02-12 10:50:00,35.66,35.86,35.64,35.7,3800.0,35.66,35.86,35.64,35.7,3800.0
2015-02-12 11:00:00,35.81,36.48,35.69,36.45,8500.0,35.81,36.48,35.69,36.45,8500.0
2015-02-12 11:10:00,36.46,36.48,35.68,35.7,5900.0,36.46,36.48,35.68,35.7,5900.0
2015-02-12 11:20:00,35.63,35.7,34.71,35.0,6100.0,35.63,35.7,34.71,35.0,6100.0
2015-02-12 11:30:00,34.79,35.07,34.79,34.82,800.0,34.79,35.07,34.79,34.82,800.0
2015-02-12 11:40:00,34.79,35.1,34.44,34.94,9100.0,34.79,35.1,34.44,34.94,9100.0
2015-02-12 11:50:00,34.69,34.92,34.6,34.6,1200.0,34.69,34.92,34.6,34.6,1200.0
2015-02-12 12:00:00,34.67,35.16,34.65,35.16,2600.0,34.67,35.16,34.65,35.16,2600.0
2015-02-12 12:10:00,35.14,35.26,35.11,35.14,1500.0,35.14,35.26,35.11,35.14,1500.0
2015-02-12 12:20:00,35.03,35.37,35.03,35.37,900.0,35.03,35.37,35.03,35.37,900.0
2015-02-12 12:30:00,35.36,35.36,35.15,35.34,700.0,35.36,35.36,35.15,35.34,700.0
2015-02-12 12:40:00,35.16,36.11,35.16,36.11,8100.0,35.16,36.11,35.16,36.11,8100.0
2015-02-12 12:50:00,36.06,36.09,35.72,36.06,3300.0,36.06,36.09,35.72,36.06,3300.0
2015-02-12 13:00:00,36.01,36.11,35.9,36.11,2800.0,36.01,36.11,35.9,36.11,2800.0
2015-02-12 13:10:00,36.29,36.46,36.29,36.46,1000.0,36.29,36.46,36.29,36.46,1000.0
2015-02-12 13:20:00,36.46,36.54,36.32,36.47,3000.0,36.46,36.54,36.32,36.47,3000.0
2015-02-12 13:30:00,36.47,36.5,36.16,36.2,5100.0,36.47,36.5,36.16,36.2,5100.0
2015-02-12 13:40:00,36.29,36.4,36.02,36.02,2400.0,36.29,36.4,36.02,36.02,2400.0
2015-02-12 13:50:00,36.05,36.5,36.0,36.39,5900.0,36.05,36.5,36.0,36.39,5900.0
2015-02-12 14:00:00,36.44,36.44,36.09,36.11,5900.0,36.44,36.44,36.09,36.11,5900.0
2015-02-12 14:10:00,36.21,36.21,35.73,35.73,4500.0,36.21,36.21,35.73,35.73,4500.0
2015-02-12 14:20:00,35.85,35.86,35.61,35.75,2300.0,35.85,35.86,35.61,35.75,2300.0
2015-02-12 14:30:00,35.78,36.22,35.75,36.21,2900.0,35.78,36.22,35.75,36.21,2900.0
2015-02-12 14:40:00,36.31,36.73,36.13,36.58,26800.0,36.31,36.73,36.13,36.58,26800.0
2015-02-12 14:50:00,36.54,36.83,36.33,36.65,10000.0,36.54,36.83,36.33,36.65,10000.0
2015-02-12 15:00:00,36.65,36.96,36.62,36.81,7200.0,36.65,36.96,36.62,36.81,7200.0
2015-02-12 15:10:00,36.87,36.93,36.58,36.62,11100.0,36.87,36.93,36.58,36.62,11100.0
2015-02-12 15:20:00,36.62,36.99,36.45,36.94,13200.0,36.62,36.99,36.45,36.94,13200.0
2015-02-12 15:30:00,36.75,37.12,36.74,37.1,9400.0,36.75,37.12,36.74,37.1,9400.0
2015-02-12 15:40:00,37.11,37.11,36.86,36.96,20100.0,37.11,37.11,36.86,36.96,20100.0
2015-02-12 15:50:00,36.96,37.11,36.87,37.07,50300.0,36.96,37.11,36.87,37.07,50300.0
2015-02-13 09:30:00,37.27,37.69,37.14,37.54,20200.0,37.27,37.69,37.14,37.54,20200.0
2015-02-13 09:40:00,37.54,37.81,37.43,37.81,4200.0,37.54,37.81,37.43,37.81,4200.0
2015-02-13 09:50:00,37.91,38.49,37.91,38.22,8600.0,37.91,38.49,37.91,38.22,8600.0
2015-02-13 10:00:00,38.39,38.74,38.01,38.25,13600.0,38.39,38.74,38.01,38.25,13600.0
2015-02-13 10:10:00,38.26,38.62,38.12,38.12,9400.0,38.26,38.62,38.12,38.12,9400.0
2015-02-13 10:20:00,38.2,38.43,38.12,38.23,11200.0,38.2,38.43,38.12,38.23,11200.0
2015-02-13 10:30:00,38.27,38.75,38.23,38.23,17100.0,38.27,38.75,38.23,38.23,17100.0
2015-02-13 10:40:00,38.31,38.35,38.25,38.29,4400.0,38.31,38.35,38.25,38.29,4400.0
2015-02-13 10:50:00,38.29,38.35,38.24,38.25,6600.0,38.29,38.35,38.24,38.25,6600.0
2015-02-13 11:00:00,38.26,38.26,38.24,38.24,1600.0,38.26,38.26,38.24,38.24,1600.0
2015-02-13 11:10:00,38.25,38.29,38.24,38.29,500.0,38.25,38.29,38.24,38.29,500.0
2015-02-13 11:20:00,38.26,38.37,38.25,38.3,6900.0,38.26,38.37,38.25,38.3,6900.0
2015-02-13 11:30:00,38.28,38.37,38.25,38.26,8000.0,38.28,38.37,38.25,38.26,8000.0
2015-02-13 11:40:00,38.26,38.35,38.25,38.32,3500.0,38.26,38.35,38.25,38.32,3500.0
2015-02-13 11:50:00,38.25,38.45,38.25,38.3,4700.0,38.25,38.45,38.25,38.3,4700.0
2015-02-13 12:00:00,38.44,38.44,38.3,38.33,6300.0,38.44,38.44,38.3,38.33,6300.0
2015-02-13 12:10:00,38.52,38.57,38.37,38.4,2000.0,38.52,38.57,38.37,38.4,2000.0
2015-02-13 12:20:00,38.61,38.79,38.51,38.79,7000.0,38.61,38.79,38.51,38.79,7000.0
2015-02-13 12:30:00,38.99,39.3,38.85,38.86,12000.0,38.99,39.3,38.85,38.86,12000.0
2015-02-13 12:40:00,38.87,39.16,38.87,38.88,700.0,38.87,39.16,38.87,38.88,700.0
2015-02-13 12:50:00,38.9,39.15,38.78,38.8,2100.0,38.9,39.15,38.78,38.8,2100.0
2015-02-13 13:00:00,38.73,39.0,38.67,38.86,8900.0,38.73,39.0,38.67,38.86,8900.0
2015-02-13 13:10:00,38.89,39.03,38.76,38.89,14800.0,38.89,39.03,38.76,38.89,14800.0
2015-02-13 13:20:00,38.9,38.93,38.79,38.93,4100.0,38.9,38.93,38.79,38.93,4100.0
2015-02-13 13:30:00,38.92,38.94,38.83,38.91,800.0,38.92,38.94,38.83,38.91,800.0
2015-02-13 13:40:00,39.01,39.02,38.91,38.95,1500.0,39.01,39.02,38.91,38.95,1500.0
2015-02-13 13:50:00,38.98,39.08,38.94,38.96,4000.0,38.98,39.08,38.94,38.96,4000.0
2015-02-13 14:00:00,38.96,38.97,38.96,38.96,600.0,38.96,38.97,38.96,38.96,600.0
2015-02-13 14:10:00,39.08,39.08,38.96,38.99,900.0,39.08,39.08,38.96,38.99,900.0
2015-02-13 14:20:00,39.05,39.11,38.95,39.02,15500.0,39.05,39.11,38.95,39.02,15500.0
2015-02-13 14:30:00,39.04,39.18,39.04,39.18,800.0,39.04,39.18,39.04,39.18,800.0
2015-02-13 14:40:00,39.0,39.19,39.0,39.19,900.0,39.0,39.19,39.0,39.19,900.0
2015-02-13 14:50:00,39.2,39.94,39.2,39.93,8900.0,39.2,39.94,39.2,39.93,8900.0
2015-02-13 15:00:00,39.93,40.22,39.79,40.22,7900.0,39.93,40.22,39.79,40.22,7900.0
2015-02-13 15:10:00,40.25,40.6,40.24,40.55,8600.0,40.25,40.6,40.24,40.55,8600.0
2015-02-13 15:20:00,40.6,41.06,40.51,41.06,9300.0,40.6,41.06,40.51,41.06,9300.0
2015-02-13 15:30:00,41.06,41.9,41.05,41.9,19500.0,41.06,41.9,41.05,41.9,19500.0
2015-02-13 15:40:00,41.9,43.0,41.74,42.99,37100.0,41.9,43.0,41.74,42.99,37100.0
2015-02-13 15:50:00,42.79,43.48,42.74,43.16,63400.0,42.79,43.48,42.74,43.16,63400.0
2015-02-17 09:30:00,43.6,43.62,43.0,43.01,7600.0,43.6,43.62,43.0,43.01,7600.0
2015-02-17 09:40:00,43.02,43.12,42.41,42.52,12100.0,43.02,43.12,42.41,42.52,12100.0
2015-02-17 09:50:00,42.53,42.65,42.23,42.27,7600.0,42.53,42.65,42.23,42.27,7600.0
2015-02-17 10:00:00,42.46,42.71,42.29,42.61,7600.0,42.46,42.71,42.29,42.61,7600.0
2015-02-17 10:10:00,42.75,42.75,42.43,42.51,5000.0,42.75,42.75,42.43,42.51,5000.0
2015-02-17 10:20:00,42.51,42.56,42.11,42.11,5100.0,42.51,42.56,42.11,42.11,5100.0
2015-02-17 10:30:00,42.14,42.15,41.72,41.72,9600.0,42.14,42.15,41.72,41.72,9600.0
2015-02-17 10:40:00,41.69,41.9,41.67,41.79,1300.0,41.69,41.9,41.67,41.79,1300.0
2015-02-17 10:50:00,41.69,41.85,41.56,41.68,5000.0,41.69,41.85,41.56,41.68,5000.0
2015-02-17 11:00:00,41.68,42.43,41.68,42.26,5900.0,41.68,42.43,41.68,42.26,5900.0
2015-02-17 11:10:00,41.95,42.32,41.95,42.07,400.0,41.95,42.32,41.95,42.07,400.0
2015-02-17 11:20:00,42.07,42.63,42.06,42.63,4200.0,42.07,42.63,42.06,42.63,4200.0
2015-02-17 11:30:00,42.79,42.79,42.4,42.53,3600.0,42.79,42.79,42.4,42.53,3600.0
2015-02-17 11:40:00,42.39,42.39,42.23,42.23,400.0,42.39,42.39,42.23,42.23,400.0
2015-02-17 11:50:00,42.3,42.3,42.0,42.05,9300.0,42.3,42.3,42.0,42.05,9300.0
2015-02-17 12:00:00,42.14,42.14,41.94,42.0,4700.0,42.14,42.14,41.94,42.0,4700.0
2015-02-17 12:10:00,41.94,42.15,41.94,42.11,2700.0,41.94,42.15,41.94,42.11,2700.0
2015-02-17 12:20:00,41.94,42.16,41.94,42.16,2000.0,41.94,42.16,41.94,42.16,2000.0
2015-02-17 12:30:00,42.21,42.39,41.98,41.98,15900.0,42.21,42.39,41.98,41.98,15900.0
2015-02-17 12:40:00,42.17,42.43,42.09,42.16,4100.0,42.17,42.43,42.09,42.16,4100.0
2015-02-17 12:50:00,42.24,42.37,42.24,42.31,900.0,42.24,42.37,42.24,42.31,900.0
2015-02-17 13:00:00,42.34,42.44,42.27,42.33,1600.0,42.34,42.44,42.27,42.33,1600.0
2015-02-17 13:10:00,42.26,42.27,42.04,42.04,1700.0,42.26,42.27,42.04,42.04,1700.0
2015-02-17 13:20:00,41.98,42.08,41.8,41.9,2900.0,41.98,42.08,41.8,41.9,2900.0
2015-02-17 13:30:00,41.88,41.96,41.8,41.82,4700.0,41.88,41.96,41.8,41.82,4700.0
2015-02-17 13:40:00,41.84,42.04,41.84,42.0,2300.0,41.84,42.04,41.84,42.0,2300.0
2015-02-17 13:50:00,41.99,41.99,41.87,41.87,4000.0,41.99,41.99,41.87,41.87,4000.0
2015-02-17 14:00:00,41.88,41.88,41.7,41.7,2600.0,41.88,41.88,41.7,41.7,2600.0
2015-02-17 14:10:00,41.72,41.84,41.71,41.84,2600.0,41.72,41.84,41.71,41.84,2600.0
2015-02-17 14:20:00,41.84,41.84,41.54,41.84,4100.0,41.84,41.84,41.54,41.84,4100.0
2015-02-17 14:30:00,41.81,41.97,41.81,41.88,1200.0,41.81,41.97,41.81,41.88,1200.0
2015-02-17 14:40:00,41.87,42.15,41.85,42.01,1300.0,41.87,42.15,41.85,42.01,1300.0
2015-02-17 14:50:00,42.03,42.03,41.9,41.9,400.0,42.03,42.03,41.9,41.9,400.0
2015-02-17 15:00:00,41.98,42.13,41.98,42.13,2500.0,41.98,42.13,41.98,42.13,2500.0
2015-02-17 15:10:00,42.12,42.36,42.06,42.09,3300.0,42.12,42.36,42.06,42.09,3300.0
2015-02-17 15:20:00,42.02,42.09,42.02,42.02,400.0,42.02,42.09,42.02,42.02,400.0
2015-02-17 15:30:00,42.02,42.17,42.01,42.17,6200.0,42.02,42.17,42.01,42.17,6200.0
2015-02-17 15:40:00,42.18,42.18,42.01,42.01,2900.0,42.18,42.18,42.01,42.01,2900.0
2015-02-17 15:50:00,42.01,42.37,42.0,42.37,8200.0,42.01,42.37,42.0,42.37,8200.0
2015-02-18 09:30:00,42.49,42.49,42.16,42.16,1800.0,42.49,42.49,42.16,42.16,1800.0
2015-02-18 09:40:00,42.15,42.15,41.03,41.03,12100.0,42.15,42.15,41.03,41.03,12100.0
2015-02-18 09:50:00,41.08,41.5,41.07,41.5,4100.0,41.08,41.5,41.07,41.5,4100.0
2015-02-18 10:00:00,41.42,41.53,41.04,41.05,8900.0,41.42,41.53,41.04,41.05,8900.0
2015-02-18 10:10:00,41.06,41.37,41.05,41.28,2700.0,41.06,41.37,41.05,41.28,2700.0
2015-02-18 10:20:00,41.27,41.67,41.24,41.55,19000.0,41.27,41.67,41.24,41.55,19000.0
2015-02-18 10:30:00,41.66,41.66,41.12,41.25,9000.0,41.66,41.66,41.12,41.25,9000.0
2015-02-18 10:40:00,41.26,41.7,41.26,41.61,5100.0,41.26,41.7,41.26,41.61,5100.0
2015-02-18 10:50:00,41.55,41.65,41.46,41.59,2200.0,41.55,41.65,41.46,41.59,2200.0
2015-02-18 11:00:00,41.59,41.8,41.53,41.53,3900.0,41.59,41.8,41.53,41.53,3900.0
2015-02-18 11:10:00,41.6,41.67,41.54,41.54,10300.0,41.6,41.67,41.54,41.54,10300.0
2015-02-18 11:20:00,41.53,41.7,41.53,41.7,1200.0,41.53,41.7,41.53,41.7,1200.0
2015-02-18 11:30:00,41.79,41.95,41.79,41.95,1900.0,41.79,41.95,41.79,41.95,1900.0
2015-02-18 11:40:00,41.91,41.91,41.85,41.9,500.0,41.91,41.91,41.85,41.9,500.0
2015-02-18 11:50:00,42.05,42.05,41.75,41.8,3800.0,42.05,42.05,41.75,41.8,3800.0
2015-02-18 12:00:00,41.78,41.89,41.78,41.84,600.0,41.78,41.89,41.78,41.84,600.0
2015-02-18 12:10:00,41.83,42.04,41.77,41.82,1800.0,41.83,42.04,41.77,41.82,1800.0
2015-02-18 12:20:00,41.73,41.77,41.26,41.3,6400.0,41.73,41.77,41.26,41.3,6400.0
2015-02-18 12:30:00,41.26,41.26,41.1,41.15,4000.0,41.26,41.26,41.1,41.15,4000.0
2015-02-18 12:40:00,41.06,41.06,41.06,41.06,100.0,41.06,41.06,41.06,41.06,100.0
2015-02-18 12:50:00,41.1,41.1,40.9,41.1,3700.0,41.1,41.1,40.9,41.1,3700.0
2015-02-18 13:00:00,41.0,41.08,40.99,41.08,1100.0,41.0,41.08,40.99,41.08,1100.0
2015-02-18 13:10:00,41.14,41.25,41.0,41.04,2800.0,41.14,41.25,41.0,41.04,2800.0
2015-02-18 13:20:00,40.99,41.08,40.98,41.08,1300.0,40.99,41.08,40.98,41.08,1300.0
2015-02-18 13:30:00,41.13,41.14,41.0,41.0,2700.0,41.13,41.14,41.0,41.0,2700.0
2015-02-18 13:40:00,41.05,41.12,41.02,41.11,1900.0,41.05,41.12,41.02,41.11,1900.0
2015-02-18 13:50:00,41.06,41.08,40.85,40.9,4800.0,41.06,41.08,40.85,40.9,4800.0
2015-02-18 14:00:00,40.9,41.12,40.9,41.0,3400.0,40.9,41.12,40.9,41.0,3400.0
2015-02-18 14:10:00,41.0,41.06,41.0,41.05,2400.0,41.0,41.06,41.0,41.05,2400.0
2015-02-18 14:20:00,41.11,41.18,40.85,40.85,4200.0,41.11,41.18,40.85,40.85,4200.0
2015-02-18 14:30:00,40.86,41.31,40.83,41.14,3300.0,40.86,41.31,40.83,41.14,3300.0
2015-02-18 14:40:00,41.12,41.12,41.0,41.06,2100.0,41.12,41.12,41.0,41.06,2100.0
2015-02-18 14:50:00,41.11,41.11,40.99,41.1,2000.0,41.11,41.11,40.99,41.1,2000.0
2015-02-18 15:00:00,41.1,41.13,41.0,41.1,2400.0,41.1,41.13,41.0,41.1,2400.0
2015-02-18 15:10:00,41.1,41.2,40.93,41.0,2600.0,41.1,41.2,40.93,41.0,2600.0
2015-02-18 15:20:00,41.0,41.15,40.99,41.0,3700.0,41.0,41.15,40.99,41.0,3700.0
2015-02-18 15:30:00,41.0,41.0,40.81,40.9,3500.0,41.0,41.0,40.81,40.9,3500.0
2015-02-18 15:40:00,40.87,40.88,40.68,40.7,3100.0,40.87,40.88,40.68,40.7,3100.0
2015-02-18 15:50:00,40.66,41.08,40.66,41.0,8300.0,40.66,41.08,40.66,41.0,8300.0
2015-02-19 09:30:00,41.01,41.19,41.0,41.19,600.0,41.01,41.19,41.0,41.19,600.0
2015-02-19 09:40:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2015-02-19 09:50:00,41.0,41.21,40.89,41.2,600.0,41.0,41.21,40.89,41.2,600.0
2015-02-19 10:00:00,41.04,41.59,41.04,41.13,500.0,41.04,41.59,41.04,41.13,500.0
2015-02-19 10:10:00,41.55,41.58,41.38,41.47,1300.0,41.55,41.58,41.38,41.47,1300.0
2015-02-19 10:20:00,41.46,41.46,41.46,41.46,200.0,41.46,41.46,41.46,41.46,200.0
2015-02-19 10:30:00,41.47,41.6,41.38,41.45,1500.0,41.47,41.6,41.38,41.45,1500.0
2015-02-19 10:40:00,41.36,41.74,41.36,41.69,5000.0,41.36,41.74,41.36,41.69,5000.0
2015-02-19 10:50:00,41.43,41.69,41.35,41.62,4400.0,41.43,41.69,41.35,41.62,4400.0
2015-02-19 11:00:00,41.62,42.21,41.54,42.21,7200.0,41.62,42.21,41.54,42.21,7200.0
2015-02-19 11:10:00,42.1,42.17,41.85,41.92,1400.0,42.1,42.17,41.85,41.92,1400.0
2015-02-19 11:20:00,41.83,41.93,41.8,41.83,900.0,41.83,41.93,41.8,41.83,900.0
2015-02-19 11:30:00,41.83,42.01,41.83,41.88,1200.0,41.83,42.01,41.83,41.88,1200.0
2015-02-19 11:40:00,42.0,42.02,41.83,41.95,1200.0,42.0,42.02,41.83,41.95,1200.0
2015-02-19 11:50:00,41.88,41.99,41.66,41.9,3200.0,41.88,41.99,41.66,41.9,3200.0
2015-02-19 12:00:00,42.13,42.2,41.76,41.96,3800.0,42.13,42.2,41.76,41.96,3800.0
2015-02-19 12:10:00,41.95,42.2,41.78,41.88,3200.0,41.95,42.2,41.78,41.88,3200.0
2015-02-19 12:20:00,41.94,42.0,41.79,41.88,3000.0,41.94,42.0,41.79,41.88,3000.0
2015-02-19 12:30:00,41.76,41.93,41.36,41.45,4800.0,41.76,41.93,41.36,41.45,4800.0
2015-02-19 12:40:00,41.45,41.59,41.45,41.59,800.0,41.45,41.59,41.45,41.59,800.0
2015-02-19 12:50:00,41.42,41.67,41.24,41.3,1200.0,41.42,41.67,41.24,41.3,1200.0
2015-02-19 13:00:00,41.62,41.62,41.39,41.51,900.0,41.62,41.62,41.39,41.51,900.0
2015-02-19 13:10:00,41.44,41.44,41.44,41.44,100.0,41.44,41.44,41.44,41.44,100.0
2015-02-19 13:20:00,41.51,41.69,41.49,41.6,2400.0,41.51,41.69,41.49,41.6,2400.0
2015-02-19 13:30:00,41.55,41.56,41.45,41.56,600.0,41.55,41.56,41.45,41.56,600.0
2015-02-19 13:40:00,41.55,41.71,41.45,41.7,1400.0,41.55,41.71,41.45,41.7,1400.0
2015-02-19 13:50:00,41.7,41.78,41.7,41.78,400.0,41.7,41.78,41.7,41.78,400.0
2015-02-19 14:00:00,41.72,41.76,41.46,41.46,1100.0,41.72,41.76,41.46,41.46,1100.0
2015-02-19 14:10:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2015-02-19 14:20:00,41.5,41.62,41.5,41.5,4900.0,41.5,41.62,41.5,41.5,4900.0
2015-02-19 14:30:00,41.55,41.61,41.42,41.5,1900.0,41.55,41.61,41.42,41.5,1900.0
2015-02-19 14:40:00,41.5,41.5,41.41,41.41,200.0,41.5,41.5,41.41,41.41,200.0
2015-02-19 14:50:00,41.44,41.57,41.43,41.57,1300.0,41.44,41.57,41.43,41.57,1300.0
2015-02-19 15:00:00,41.58,41.62,41.49,41.62,1400.0,41.58,41.62,41.49,41.62,1400.0
2015-02-19 15:10:00,41.62,41.62,41.46,41.53,1400.0,41.62,41.62,41.46,41.53,1400.0
2015-02-19 15:20:00,41.55,41.57,41.31,41.31,2100.0,41.55,41.57,41.31,41.31,2100.0
2015-02-19 15:30:00,41.39,41.44,41.21,41.26,7800.0,41.39,41.44,41.21,41.26,7800.0
2015-02-19 15:40:00,41.28,41.29,41.0,41.09,9900.0,41.28,41.29,41.0,41.09,9900.0
2015-02-19 15:50:00,41.11,41.42,41.02,41.17,14600.0,41.11,41.42,41.02,41.17,14600.0
2015-02-20 09:30:00,41.17,41.17,40.87,41.05,11800.0,41.17,41.17,40.87,41.05,11800.0
2015-02-20 09:40:00,40.85,41.02,40.56,40.56,1200.0,40.85,41.02,40.56,40.56,1200.0
2015-02-20 09:50:00,40.54,40.96,40.41,40.96,2000.0,40.54,40.96,40.41,40.96,2000.0
2015-02-20 10:00:00,40.73,40.99,40.73,40.99,600.0,40.73,40.99,40.73,40.99,600.0
2015-02-20 10:10:00,41.0,41.07,40.86,41.07,3300.0,41.0,41.07,40.86,41.07,3300.0
2015-02-20 10:20:00,41.21,41.27,41.13,41.19,1200.0,41.21,41.27,41.13,41.19,1200.0
2015-02-20 10:30:00,41.19,41.25,41.16,41.17,700.0,41.19,41.25,41.16,41.17,700.0
2015-02-20 10:40:00,41.32,41.58,41.32,41.58,1000.0,41.32,41.58,41.32,41.58,1000.0
2015-02-20 10:50:00,41.63,41.97,41.59,41.97,1800.0,41.63,41.97,41.59,41.97,1800.0
2015-02-20 11:00:00,41.84,42.56,41.84,42.54,6300.0,41.84,42.56,41.84,42.54,6300.0
2015-02-20 11:10:00,42.48,42.7,42.42,42.7,3800.0,42.48,42.7,42.42,42.7,3800.0
2015-02-20 11:20:00,42.63,42.77,42.62,42.72,2800.0,42.63,42.77,42.62,42.72,2800.0
2015-02-20 11:30:00,42.78,42.78,42.63,42.63,1000.0,42.78,42.78,42.63,42.63,1000.0
2015-02-20 11:40:00,42.63,42.72,42.63,42.71,800.0,42.63,42.72,42.63,42.71,800.0
2015-02-20 11:50:00,42.71,42.72,42.56,42.64,400.0,42.71,42.72,42.56,42.64,400.0
2015-02-20 12:00:00,42.73,42.81,42.72,42.81,700.0,42.73,42.81,42.72,42.81,700.0
2015-02-20 12:10:00,42.81,42.86,42.81,42.86,400.0,42.81,42.86,42.81,42.86,400.0
2015-02-20 12:20:00,42.9,43.11,42.89,42.96,1700.0,42.9,43.11,42.89,42.96,1700.0
2015-02-20 12:30:00,42.97,43.18,42.95,43.07,2500.0,42.97,43.18,42.95,43.07,2500.0
2015-02-20 12:40:00,43.19,43.19,43.01,43.02,600.0,43.19,43.19,43.01,43.02,600.0
2015-02-20 12:50:00,43.19,43.19,43.03,43.11,400.0,43.19,43.19,43.03,43.11,400.0
2015-02-20 13:00:00,43.07,43.37,43.06,43.37,3500.0,43.07,43.37,43.06,43.37,3500.0
2015-02-20 13:10:00,43.52,43.71,43.34,43.6,10300.0,43.52,43.71,43.34,43.6,10300.0
2015-02-20 13:20:00,43.61,43.65,43.5,43.63,7100.0,43.61,43.65,43.5,43.63,7100.0
2015-02-20 13:30:00,43.53,43.75,43.53,43.75,1400.0,43.53,43.75,43.53,43.75,1400.0
2015-02-20 13:40:00,43.64,43.96,43.64,43.96,3100.0,43.64,43.96,43.64,43.96,3100.0
2015-02-20 13:50:00,43.96,43.96,43.75,43.76,2500.0,43.96,43.96,43.75,43.76,2500.0
2015-02-20 14:00:00,43.77,43.95,43.64,43.69,2500.0,43.77,43.95,43.64,43.69,2500.0
2015-02-20 14:10:00,43.77,43.77,43.39,43.68,2800.0,43.77,43.77,43.39,43.68,2800.0
2015-02-20 14:20:00,43.69,43.69,43.68,43.68,1700.0,43.69,43.69,43.68,43.68,1700.0
2015-02-20 14:30:00,43.68,43.8,43.68,43.7,1500.0,43.68,43.8,43.68,43.7,1500.0
2015-02-20 14:40:00,43.79,43.79,43.68,43.68,800.0,43.79,43.79,43.68,43.68,800.0
2015-02-20 14:50:00,43.68,43.86,43.68,43.86,1300.0,43.68,43.86,43.68,43.86,1300.0
2015-02-20 15:00:00,43.81,43.94,43.79,43.94,2100.0,43.81,43.94,43.79,43.94,2100.0
2015-02-20 15:10:00,43.95,44.34,43.89,43.89,2400.0,43.95,44.34,43.89,43.89,2400.0
2015-02-20 15:20:00,43.98,43.98,43.64,43.84,1700.0,43.98,43.98,43.64,43.84,1700.0
2015-02-20 15:30:00,43.69,43.84,43.55,43.67,2000.0,43.69,43.84,43.55,43.67,2000.0
2015-02-20 15:40:00,43.58,43.59,43.13,43.17,10200.0,43.58,43.59,43.13,43.17,10200.0
2015-02-20 15:50:00,43.17,43.49,43.15,43.41,6800.0,43.17,43.49,43.15,43.41,6800.0
2015-02-23 09:30:00,43.98,43.98,43.18,43.18,5400.0,43.98,43.98,43.18,43.18,5400.0
2015-02-23 09:40:00,43.41,43.64,43.41,43.45,18200.0,43.41,43.64,43.41,43.45,18200.0
2015-02-23 09:50:00,43.44,43.46,42.92,43.07,2300.0,43.44,43.46,42.92,43.07,2300.0
2015-02-23 10:00:00,42.66,42.66,42.49,42.49,1900.0,42.66,42.66,42.49,42.49,1900.0
2015-02-23 10:10:00,42.55,42.55,42.1,42.1,1400.0,42.55,42.55,42.1,42.1,1400.0
2015-02-23 10:20:00,42.0,42.53,42.0,42.53,2600.0,42.0,42.53,42.0,42.53,2600.0
2015-02-23 10:30:00,42.19,42.58,42.11,42.12,4200.0,42.19,42.58,42.11,42.12,4200.0
2015-02-23 10:40:00,41.9,42.05,41.78,41.89,1700.0,41.9,42.05,41.78,41.89,1700.0
2015-02-23 10:50:00,41.87,41.87,41.79,41.79,400.0,41.87,41.87,41.79,41.79,400.0
2015-02-23 11:00:00,41.8,41.81,41.76,41.77,600.0,41.8,41.81,41.76,41.77,600.0
2015-02-23 11:10:00,41.74,41.92,41.74,41.92,900.0,41.74,41.92,41.74,41.92,900.0
2015-02-23 11:20:00,41.91,42.21,41.91,42.2,600.0,41.91,42.21,41.91,42.2,600.0
2015-02-23 11:30:00,42.26,42.26,42.22,42.22,400.0,42.26,42.26,42.22,42.22,400.0
2015-02-23 11:40:00,42.12,42.12,42.05,42.05,300.0,42.12,42.12,42.05,42.05,300.0
2015-02-23 11:50:00,42.04,42.04,42.04,42.04,100.0,42.04,42.04,42.04,42.04,100.0
2015-02-23 12:00:00,42.04,42.21,42.04,42.21,200.0,42.04,42.21,42.04,42.21,200.0
2015-02-23 12:10:00,42.15,42.32,41.97,42.25,2000.0,42.15,42.32,41.97,42.25,2000.0
2015-02-23 12:20:00,42.2,42.28,41.89,41.98,2600.0,42.2,42.28,41.89,41.98,2600.0
2015-02-23 12:30:00,42.05,42.05,41.98,42.05,700.0,42.05,42.05,41.98,42.05,700.0
2015-02-23 12:40:00,42.0,42.59,42.0,42.54,2900.0,42.0,42.59,42.0,42.54,2900.0
2015-02-23 12:50:00,42.38,42.38,42.27,42.27,200.0,42.38,42.38,42.27,42.27,200.0
2015-02-23 13:00:00,42.3,42.45,42.25,42.25,500.0,42.3,42.45,42.25,42.25,500.0
2015-02-23 13:10:00,42.25,42.25,42.09,42.11,2500.0,42.25,42.25,42.09,42.11,2500.0
2015-02-23 13:20:00,42.18,42.39,42.18,42.36,400.0,42.18,42.39,42.18,42.36,400.0
2015-02-23 13:30:00,42.3,42.3,41.99,42.15,5500.0,42.3,42.3,41.99,42.15,5500.0
2015-02-23 13:40:00,42.09,42.09,42.01,42.05,500.0,42.09,42.09,42.01,42.05,500.0
2015-02-23 13:50:00,41.98,42.04,41.98,42.02,600.0,41.98,42.04,41.98,42.02,600.0
2015-02-23 14:00:00,42.05,42.11,42.04,42.11,400.0,42.05,42.11,42.04,42.11,400.0
2015-02-23 14:10:00,42.08,42.52,42.04,42.52,1200.0,42.08,42.52,42.04,42.52,1200.0
2015-02-23 14:20:00,42.49,42.49,42.09,42.1,1200.0,42.49,42.49,42.09,42.1,1200.0
2015-02-23 14:30:00,42.14,42.3,42.14,42.3,900.0,42.14,42.3,42.14,42.3,900.0
2015-02-23 14:40:00,42.25,42.38,42.02,42.02,400.0,42.25,42.38,42.02,42.02,400.0
2015-02-23 14:50:00,42.04,42.25,42.04,42.25,1800.0,42.04,42.25,42.04,42.25,1800.0
2015-02-23 15:00:00,42.15,42.24,42.15,42.24,400.0,42.15,42.24,42.15,42.24,400.0
2015-02-23 15:10:00,42.34,42.4,42.19,42.2,1200.0,42.34,42.4,42.19,42.2,1200.0
2015-02-23 15:20:00,42.28,42.34,42.12,42.34,3200.0,42.28,42.34,42.12,42.34,3200.0
2015-02-23 15:30:00,42.32,42.32,42.16,42.16,1600.0,42.32,42.32,42.16,42.16,1600.0
2015-02-23 15:40:00,42.22,42.39,42.16,42.24,2600.0,42.22,42.39,42.16,42.24,2600.0
2015-02-23 15:50:00,42.12,42.41,42.11,42.31,4700.0,42.12,42.41,42.11,42.31,4700.0
2015-02-24 09:30:00,42.35,42.35,42.35,42.35,900.0,42.35,42.35,42.35,42.35,900.0
2015-02-24 09:40:00,42.72,42.72,42.36,42.36,5700.0,42.72,42.72,42.36,42.36,5700.0
2015-02-24 09:50:00,42.36,42.36,41.86,41.86,1700.0,42.36,42.36,41.86,41.86,1700.0
2015-02-24 10:00:00,41.69,41.77,41.19,41.55,5900.0,41.69,41.77,41.19,41.55,5900.0
2015-02-24 10:10:00,41.7,41.97,41.69,41.79,9100.0,41.7,41.97,41.69,41.79,9100.0
2015-02-24 10:20:00,41.63,41.7,41.15,41.15,2100.0,41.63,41.7,41.15,41.15,2100.0
2015-02-24 10:30:00,41.2,41.26,41.05,41.06,1600.0,41.2,41.26,41.05,41.06,1600.0
2015-02-24 10:40:00,41.18,41.23,40.7,41.0,10200.0,41.18,41.23,40.7,41.0,10200.0
2015-02-24 10:50:00,41.0,41.24,40.98,41.24,2200.0,41.0,41.24,40.98,41.24,2200.0
2015-02-24 11:00:00,41.24,41.32,41.15,41.21,2600.0,41.24,41.32,41.15,41.21,2600.0
2015-02-24 11:10:00,41.29,41.5,41.21,41.32,4000.0,41.29,41.5,41.21,41.32,4000.0
2015-02-24 11:20:00,41.36,41.4,41.25,41.27,2600.0,41.36,41.4,41.25,41.27,2600.0
2015-02-24 11:30:00,41.15,41.24,41.15,41.18,1300.0,41.15,41.24,41.15,41.18,1300.0
2015-02-24 11:40:00,41.26,41.27,41.15,41.15,2200.0,41.26,41.27,41.15,41.15,2200.0
2015-02-24 11:50:00,41.15,41.18,41.15,41.18,2100.0,41.15,41.18,41.15,41.18,2100.0
2015-02-24 12:00:00,41.15,41.17,41.15,41.15,2500.0,41.15,41.17,41.15,41.15,2500.0
2015-02-24 12:10:00,41.15,41.15,41.15,41.15,300.0,41.15,41.15,41.15,41.15,300.0
2015-02-24 12:20:00,41.15,41.18,41.15,41.16,1600.0,41.15,41.18,41.15,41.16,1600.0
2015-02-24 12:30:00,41.16,41.18,41.15,41.16,1400.0,41.16,41.18,41.15,41.16,1400.0
2015-02-24 12:40:00,41.17,41.17,41.16,41.16,700.0,41.17,41.17,41.16,41.16,700.0
2015-02-24 12:50:00,41.15,41.16,41.02,41.16,1700.0,41.15,41.16,41.02,41.16,1700.0
2015-02-24 13:00:00,41.12,41.21,41.11,41.15,3400.0,41.12,41.21,41.11,41.15,3400.0
2015-02-24 13:10:00,40.99,41.27,40.99,41.08,4200.0,40.99,41.27,40.99,41.08,4200.0
2015-02-24 13:20:00,40.9,41.16,40.7,40.7,1400.0,40.9,41.16,40.7,40.7,1400.0
2015-02-24 13:30:00,40.69,41.23,40.69,40.89,7300.0,40.69,41.23,40.69,40.89,7300.0
2015-02-24 13:40:00,41.16,41.19,40.87,40.96,9200.0,41.16,41.19,40.87,40.96,9200.0
2015-02-24 13:50:00,40.84,41.23,40.84,40.94,5000.0,40.84,41.23,40.84,40.94,5000.0
2015-02-24 14:00:00,40.95,40.95,40.69,40.69,700.0,40.95,40.95,40.69,40.69,700.0
2015-02-24 14:10:00,40.86,40.87,40.67,40.71,1200.0,40.86,40.87,40.67,40.71,1200.0
2015-02-24 14:20:00,40.8,40.83,40.57,40.74,1800.0,40.8,40.83,40.57,40.74,1800.0
2015-02-24 14:30:00,40.79,41.23,40.69,41.22,13700.0,40.79,41.23,40.69,41.22,13700.0
2015-02-24 14:40:00,41.51,41.74,41.46,41.62,6300.0,41.51,41.74,41.46,41.62,6300.0
2015-02-24 14:50:00,41.73,41.78,41.68,41.77,1100.0,41.73,41.78,41.68,41.77,1100.0
2015-02-24 15:00:00,41.61,41.61,41.08,41.08,1100.0,41.61,41.61,41.08,41.08,1100.0
2015-02-24 15:10:00,41.14,41.24,40.87,41.11,5000.0,41.14,41.24,40.87,41.11,5000.0
2015-02-24 15:20:00,41.1,41.35,41.09,41.09,4200.0,41.1,41.35,41.09,41.09,4200.0
2015-02-24 15:30:00,41.1,41.29,40.93,41.14,7400.0,41.1,41.29,40.93,41.14,7400.0
2015-02-24 15:40:00,41.14,41.22,41.02,41.13,14900.0,41.14,41.22,41.02,41.13,14900.0
2015-02-24 15:50:00,41.04,41.22,40.71,40.72,22000.0,41.04,41.22,40.71,40.72,22000.0
2015-02-25 09:30:00,40.83,40.83,40.83,40.83,200.0,40.83,40.83,40.83,40.83,200.0
2015-02-25 09:40:00,40.61,41.25,40.55,41.1,8500.0,40.61,41.25,40.55,41.1,8500.0
2015-02-25 09:50:00,40.75,41.08,40.73,40.79,11400.0,40.75,41.08,40.73,40.79,11400.0
2015-02-25 10:00:00,40.74,40.77,40.47,40.47,900.0,40.74,40.77,40.47,40.47,900.0
2015-02-25 10:10:00,40.38,40.38,40.38,40.38,200.0,40.38,40.38,40.38,40.38,200.0
2015-02-25 10:20:00,40.38,40.53,40.36,40.36,1700.0,40.38,40.53,40.36,40.36,1700.0
2015-02-25 10:30:00,40.4,40.56,40.37,40.37,1300.0,40.4,40.56,40.37,40.37,1300.0
2015-02-25 10:40:00,40.37,40.51,40.35,40.41,1100.0,40.37,40.51,40.35,40.41,1100.0
2015-02-25 10:50:00,40.35,40.52,40.35,40.52,900.0,40.35,40.52,40.35,40.52,900.0
2015-02-25 11:00:00,40.35,40.43,40.34,40.43,500.0,40.35,40.43,40.34,40.43,500.0
2015-02-25 11:10:00,40.33,40.44,40.27,40.44,1800.0,40.33,40.44,40.27,40.44,1800.0
2015-02-25 11:20:00,40.48,40.58,40.41,40.58,4300.0,40.48,40.58,40.41,40.58,4300.0
2015-02-25 11:30:00,40.64,40.92,40.6,40.79,1100.0,40.64,40.92,40.6,40.79,1100.0
2015-02-25 11:40:00,41.01,41.1,40.96,40.96,600.0,41.01,41.1,40.96,40.96,600.0
2015-02-25 11:50:00,40.98,41.06,40.94,41.06,1200.0,40.98,41.06,40.94,41.06,1200.0
2015-02-25 12:00:00,41.02,41.02,40.84,40.95,2000.0,41.02,41.02,40.84,40.95,2000.0
2015-02-25 12:10:00,40.97,41.12,40.75,41.03,2400.0,40.97,41.12,40.75,41.03,2400.0
2015-02-25 12:20:00,41.03,41.17,40.92,41.05,3700.0,41.03,41.17,40.92,41.05,3700.0
2015-02-25 12:30:00,41.17,41.31,40.95,41.17,8900.0,41.17,41.31,40.95,41.17,8900.0
2015-02-25 12:40:00,41.2,41.43,41.1,41.31,2400.0,41.2,41.43,41.1,41.31,2400.0
2015-02-25 12:50:00,41.47,41.47,41.11,41.38,500.0,41.47,41.47,41.11,41.38,500.0
2015-02-25 13:00:00,41.38,41.38,41.16,41.34,900.0,41.38,41.38,41.16,41.34,900.0
2015-02-25 13:10:00,41.38,41.5,41.16,41.33,1100.0,41.38,41.5,41.16,41.33,1100.0
2015-02-25 13:20:00,41.31,41.4,41.23,41.39,800.0,41.31,41.4,41.23,41.39,800.0
2015-02-25 13:30:00,41.36,41.36,41.23,41.23,700.0,41.36,41.36,41.23,41.23,700.0
2015-02-25 13:40:00,41.39,41.41,41.21,41.41,900.0,41.39,41.41,41.21,41.41,900.0
2015-02-25 13:50:00,41.25,41.48,41.23,41.48,800.0,41.25,41.48,41.23,41.48,800.0
2015-02-25 14:00:00,41.32,41.57,41.32,41.34,1300.0,41.32,41.57,41.32,41.34,1300.0
2015-02-25 14:10:00,41.53,41.53,41.22,41.22,1100.0,41.53,41.53,41.22,41.22,1100.0
2015-02-25 14:20:00,41.23,41.34,41.22,41.22,500.0,41.23,41.34,41.22,41.22,500.0
2015-02-25 14:30:00,41.22,41.33,41.15,41.15,2500.0,41.22,41.33,41.15,41.15,2500.0
2015-02-25 14:40:00,40.96,41.13,40.96,41.12,800.0,40.96,41.13,40.96,41.12,800.0
2015-02-25 14:50:00,41.0,41.13,40.96,41.13,1200.0,41.0,41.13,40.96,41.13,1200.0
2015-02-25 15:00:00,41.0,41.22,41.0,41.22,700.0,41.0,41.22,41.0,41.22,700.0
2015-02-25 15:10:00,41.13,41.23,41.08,41.08,600.0,41.13,41.23,41.08,41.08,600.0
2015-02-25 15:20:00,41.31,41.31,41.09,41.09,200.0,41.31,41.31,41.09,41.09,200.0
2015-02-25 15:30:00,41.12,41.26,41.05,41.26,400.0,41.12,41.26,41.05,41.26,400.0
2015-02-25 15:40:00,41.07,41.36,41.02,41.29,2900.0,41.07,41.36,41.02,41.29,2900.0
2015-02-25 15:50:00,41.34,41.68,41.32,41.46,6100.0,41.34,41.68,41.32,41.46,6100.0
2015-02-26 09:30:00,41.61,41.62,41.21,41.62,5700.0,41.61,41.62,41.21,41.62,5700.0
2015-02-26 09:40:00,41.64,41.66,41.39,41.39,1400.0,41.64,41.66,41.39,41.39,1400.0
2015-02-26 09:50:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 10:00:00,41.28,41.65,41.28,41.65,700.0,41.28,41.65,41.28,41.65,700.0
2015-02-26 10:10:00,41.65,41.65,41.43,41.53,1900.0,41.65,41.65,41.43,41.53,1900.0
2015-02-26 10:20:00,41.57,41.83,41.45,41.65,4900.0,41.57,41.83,41.45,41.65,4900.0
2015-02-26 10:30:00,41.7,41.82,41.51,41.67,3200.0,41.7,41.82,41.51,41.67,3200.0
2015-02-26 10:40:00,41.68,41.78,41.5,41.5,600.0,41.68,41.78,41.5,41.5,600.0
2015-02-26 10:50:00,41.57,41.81,41.49,41.81,2300.0,41.57,41.81,41.49,41.81,2300.0
2015-02-26 11:00:00,41.7,42.0,41.63,41.83,3400.0,41.7,42.0,41.63,41.83,3400.0
2015-02-26 11:10:00,41.73,41.73,41.67,41.68,300.0,41.73,41.73,41.67,41.68,300.0
2015-02-26 11:20:00,41.63,41.69,41.43,41.58,700.0,41.63,41.69,41.43,41.58,700.0
2015-02-26 11:30:00,41.5,41.81,41.47,41.49,1100.0,41.5,41.81,41.47,41.49,1100.0
2015-02-26 11:40:00,41.52,41.84,41.45,41.79,1100.0,41.52,41.84,41.45,41.79,1100.0
2015-02-26 11:50:00,41.65,41.78,41.49,41.5,2100.0,41.65,41.78,41.49,41.5,2100.0
2015-02-26 12:00:00,41.5,41.61,41.47,41.61,400.0,41.5,41.61,41.47,41.61,400.0
2015-02-26 12:10:00,41.63,41.63,41.5,41.5,300.0,41.63,41.63,41.5,41.5,300.0
2015-02-26 12:20:00,41.5,41.53,41.48,41.53,500.0,41.5,41.53,41.48,41.53,500.0
2015-02-26 12:30:00,41.49,41.49,41.49,41.49,100.0,41.49,41.49,41.49,41.49,100.0
2015-02-26 12:40:00,41.5,41.5,41.42,41.49,900.0,41.5,41.5,41.42,41.49,900.0
2015-02-26 12:50:00,41.5,41.61,41.5,41.5,300.0,41.5,41.61,41.5,41.5,300.0
2015-02-26 13:00:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 13:10:00,41.5,41.5,41.5,41.5,200.0,41.5,41.5,41.5,41.5,200.0
2015-02-26 13:20:00,41.5,41.5,41.32,41.47,5900.0,41.5,41.5,41.32,41.47,5900.0
2015-02-26 13:30:00,41.62,41.62,41.3,41.57,5000.0,41.62,41.62,41.3,41.57,5000.0
2015-02-26 13:40:00,41.57,41.57,41.43,41.44,700.0,41.57,41.57,41.43,41.44,700.0
2015-02-26 13:50:00,41.49,41.6,41.37,41.4,2100.0,41.49,41.6,41.37,41.4,2100.0
2015-02-26 14:00:00,41.5,41.73,41.41,41.54,7300.0,41.5,41.73,41.41,41.54,7300.0
2015-02-26 14:10:00,41.45,41.5,41.3,41.47,2500.0,41.45,41.5,41.3,41.47,2500.0
2015-02-26 14:20:00,41.35,41.45,41.33,41.45,1000.0,41.35,41.45,41.33,41.45,1000.0
2015-02-26 14:30:00,41.47,41.53,41.23,41.23,3900.0,41.47,41.53,41.23,41.23,3900.0
2015-02-26 14:40:00,41.22,41.22,41.12,41.13,1000.0,41.22,41.22,41.12,41.13,1000.0
2015-02-26 14:50:00,41.1,41.1,40.89,40.89,2000.0,41.1,41.1,40.89,40.89,2000.0
2015-02-26 15:00:00,40.89,41.13,40.85,41.13,1500.0,40.89,41.13,40.85,41.13,1500.0
2015-02-26 15:10:00,41.23,41.39,41.22,41.39,3700.0,41.23,41.39,41.22,41.39,3700.0
2015-02-26 15:20:00,41.51,41.56,41.43,41.48,1700.0,41.51,41.56,41.43,41.48,1700.0
2015-02-26 15:30:00,41.47,41.47,41.25,41.25,1000.0,41.47,41.47,41.25,41.25,1000.0
2015-02-26 15:40:00,41.32,41.44,41.26,41.26,900.0,41.32,41.44,41.26,41.26,900.0
2015-02-26 15:50:00,41.4,41.46,41.32,41.45,3000.0,41.4,41.46,41.32,41.45,3000.0
2015-02-27 09:30:00,41.71,41.71,41.47,41.5,1200.0,41.71,41.71,41.47,41.5,1200.0
2015-02-27 09:40:00,41.5,41.57,41.48,41.5,1200.0,41.5,41.57,41.48,41.5,1200.0
2015-02-27 09:50:00,41.61,41.63,41.61,41.63,200.0,41.61,41.63,41.61,41.63,200.0
2015-02-27 10:00:00,41.51,41.54,41.51,41.54,300.0,41.51,41.54,41.51,41.54,300.0
2015-02-27 10:10:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2015-02-27 10:20:00,41.7,41.7,41.7,41.7,100.0,41.7,41.7,41.7,41.7,100.0
2015-02-27 10:30:00,41.53,41.75,41.52,41.61,1300.0,41.53,41.75,41.52,41.61,1300.0
2015-02-27 10:40:00,41.65,41.65,41.52,41.52,1400.0,41.65,41.65,41.52,41.52,1400.0
2015-02-27 10:50:00,41.47,41.48,41.31,41.48,2100.0,41.47,41.48,41.31,41.48,2100.0
2015-02-27 11:00:00,41.37,41.42,41.31,41.42,1200.0,41.37,41.42,41.31,41.42,1200.0
2015-02-27 11:10:00,41.39,41.39,41.31,41.35,15500.0,41.39,41.39,41.31,41.35,15500.0
2015-02-27 11:20:00,41.25,41.49,41.14,41.33,4800.0,41.25,41.49,41.14,41.33,4800.0
2015-02-27 11:30:00,41.35,41.58,41.35,41.58,1900.0,41.35,41.58,41.35,41.58,1900.0
2015-02-27 11:40:00,41.57,41.57,41.57,41.57,100.0,41.57,41.57,41.57,41.57,100.0
2015-02-27 11:50:00,41.66,41.67,41.5,41.5,1500.0,41.66,41.67,41.5,41.5,1500.0
2015-02-27 12:00:00,41.66,41.75,41.6,41.64,800.0,41.66,41.75,41.6,41.64,800.0
2015-02-27 12:10:00,41.64,41.64,41.46,41.51,3800.0,41.64,41.64,41.46,41.51,3800.0
2015-02-27 12:20:00,41.49,41.6,41.49,41.55,2300.0,41.49,41.6,41.49,41.55,2300.0
2015-02-27 12:30:00,41.5,41.5,41.45,41.45,300.0,41.5,41.5,41.45,41.45,300.0
2015-02-27 12:40:00,41.38,41.58,41.37,41.5,2600.0,41.38,41.58,41.37,41.5,2600.0
2015-02-27 12:50:00,41.5,41.57,41.44,41.53,2800.0,41.5,41.57,41.44,41.53,2800.0
2015-02-27 13:00:00,41.45,41.55,41.45,41.46,1600.0,41.45,41.55,41.45,41.46,1600.0
2015-02-27 13:10:00,41.45,41.55,41.4,41.48,6300.0,41.45,41.55,41.4,41.48,6300.0
2015-02-27 13:20:00,41.52,41.67,41.52,41.67,600.0,41.52,41.67,41.52,41.67,600.0
2015-02-27 13:30:00,41.5,41.66,41.5,41.53,1100.0,41.5,41.66,41.5,41.53,1100.0
2015-02-27 13:40:00,41.53,41.58,41.5,41.56,6800.0,41.53,41.58,41.5,41.56,6800.0
2015-02-27 13:50:00,41.53,41.6,41.51,41.54,2600.0,41.53,41.6,41.51,41.54,2600.0
2015-02-27 14:00:00,41.48,41.58,41.38,41.54,6600.0,41.48,41.58,41.38,41.54,6600.0
2015-02-27 14:10:00,41.5,41.52,41.29,41.35,7000.0,41.5,41.52,41.29,41.35,7000.0
2015-02-27 14:20:00,41.4,41.56,41.39,41.53,9800.0,41.4,41.56,41.39,41.53,9800.0
2015-02-27 14:30:00,41.46,41.5,41.18,41.18,15400.0,41.46,41.5,41.18,41.18,15400.0
2015-02-27 14:40:00,41.07,41.32,41.07,41.32,500.0,41.07,41.32,41.07,41.32,500.0
2015-02-27 14:50:00,41.04,41.06,41.04,41.04,600.0,41.04,41.06,41.04,41.04,600.0
2015-02-27 15:00:00,41.08,41.36,40.9,41.2,5800.0,41.08,41.36,40.9,41.2,5800.0
2015-02-27 15:10:00,41.19,41.24,41.16,41.21,1700.0,41.19,41.24,41.16,41.21,1700.0
2015-02-27 15:20:00,41.21,41.4,41.14,41.39,13800.0,41.21,41.4,41.14,41.39,13800.0
2015-02-27 15:30:00,41.3,41.33,41.18,41.27,1600.0,41.3,41.33,41.18,41.27,1600.0
2015-02-27 15:40:00,41.29,41.35,41.28,41.3,1400.0,41.29,41.35,41.28,41.3,1400.0
2015-02-27 15:50:00,41.3,41.3,41.06,41.13,4200.0,41.3,41.3,41.06,41.13,4200.0
2015-03-02 09:30:00,41.22,41.22,40.87,40.98,3800.0,41.22,41.22,40.87,40.98,3800.0
2015-03-02 09:40:00,40.85,41.12,40.71,40.91,2100.0,40.85,41.12,40.71,40.91,2100.0
2015-03-02 09:50:00,40.75,41.15,40.71,41.15,3200.0,40.75,41.15,40.71,41.15,3200.0
2015-03-02 10:00:00,41.14,41.28,40.94,41.0,3600.0,41.14,41.28,40.94,41.0,3600.0
2015-03-02 10:10:00,41.14,41.33,41.03,41.18,2700.0,41.14,41.33,41.03,41.18,2700.0
2015-03-02 10:20:00,41.2,41.38,41.08,41.15,1000.0,41.2,41.38,41.08,41.15,1000.0
2015-03-02 10:30:00,41.06,41.23,41.05,41.11,1100.0,41.06,41.23,41.05,41.11,1100.0
2015-03-02 10:40:00,41.15,41.25,41.1,41.23,2800.0,41.15,41.25,41.1,41.23,2800.0
2015-03-02 10:50:00,41.23,41.25,41.1,41.25,900.0,41.23,41.25,41.1,41.25,900.0
2015-03-02 11:00:00,41.4,41.4,41.38,41.38,200.0,41.4,41.4,41.38,41.38,200.0
2015-03-02 11:10:00,41.25,41.38,41.2,41.23,1400.0,41.25,41.38,41.2,41.23,1400.0
2015-03-02 11:20:00,41.33,41.43,41.14,41.31,3000.0,41.33,41.43,41.14,41.31,3000.0
2015-03-02 11:30:00,41.39,41.55,41.38,41.38,3800.0,41.39,41.55,41.38,41.38,3800.0
2015-03-02 11:40:00,41.45,41.59,41.29,41.45,7800.0,41.45,41.59,41.29,41.45,7800.0
2015-03-02 11:50:00,41.45,41.52,41.36,41.41,8200.0,41.45,41.52,41.36,41.41,8200.0
2015-03-02 12:00:00,41.4,41.54,41.36,41.49,6300.0,41.4,41.54,41.36,41.49,6300.0
2015-03-02 12:10:00,41.51,41.51,41.21,41.21,1900.0,41.51,41.51,41.21,41.21,1900.0
2015-03-02 12:20:00,41.2,41.33,41.09,41.32,1400.0,41.2,41.33,41.09,41.32,1400.0
2015-03-02 12:30:00,41.17,41.27,41.15,41.27,400.0,41.17,41.27,41.15,41.27,400.0
2015-03-02 12:40:00,41.29,41.29,41.11,41.19,1300.0,41.29,41.29,41.11,41.19,1300.0
2015-03-02 12:50:00,41.19,41.23,41.19,41.23,300.0,41.19,41.23,41.19,41.23,300.0
2015-03-02 13:00:00,41.23,41.38,41.15,41.25,5600.0,41.23,41.38,41.15,41.25,5600.0
2015-03-02 13:10:00,41.25,41.43,41.2,41.43,1900.0,41.25,41.43,41.2,41.43,1900.0
2015-03-02 13:20:00,41.47,41.47,41.35,41.35,800.0,41.47,41.47,41.35,41.35,800.0
2015-03-02 13:30:00,41.31,41.4,41.25,41.4,2500.0,41.31,41.4,41.25,41.4,2500.0
2015-03-02 13:40:00,41.39,41.63,41.35,41.62,7600.0,41.39,41.63,41.35,41.62,7600.0
2015-03-02 13:50:00,41.68,41.68,41.52,41.52,400.0,41.68,41.68,41.52,41.52,400.0
2015-03-02 14:00:00,41.52,41.57,41.4,41.4,1000.0,41.52,41.57,41.4,41.4,1000.0
2015-03-02 14:10:00,41.35,41.44,41.24,41.44,3000.0,41.35,41.44,41.24,41.44,3000.0
2015-03-02 14:20:00,41.36,41.5,41.29,41.44,3700.0,41.36,41.5,41.29,41.44,3700.0
2015-03-02 14:30:00,41.43,41.55,41.43,41.55,800.0,41.43,41.55,41.43,41.55,800.0
2015-03-02 14:40:00,41.57,41.57,41.47,41.47,1600.0,41.57,41.57,41.47,41.47,1600.0
2015-03-02 14:50:00,41.42,41.54,41.41,41.46,2300.0,41.42,41.54,41.41,41.46,2300.0
2015-03-02 15:00:00,41.48,41.62,41.38,41.54,7900.0,41.48,41.62,41.38,41.54,7900.0
2015-03-02 15:10:00,41.46,41.5,41.34,41.46,3700.0,41.46,41.5,41.34,41.46,3700.0
2015-03-02 15:20:00,41.31,41.48,41.31,41.37,8200.0,41.31,41.48,41.31,41.37,8200.0
2015-03-02 15:30:00,41.24,41.45,41.24,41.42,1300.0,41.24,41.45,41.24,41.42,1300.0
2015-03-02 15:40:00,41.52,41.59,41.5,41.53,2600.0,41.52,41.59,41.5,41.53,2600.0
2015-03-02 15:50:00,41.58,41.69,41.53,41.53,5500.0,41.58,41.69,41.53,41.53,5500.0
2015-03-03 09:30:00,41.77,42.12,41.77,42.02,2200.0,41.77,42.12,41.77,42.02,2200.0
2015-03-03 09:40:00,41.99,42.05,41.6,41.75,2700.0,41.99,42.05,41.6,41.75,2700.0
2015-03-03 09:50:00,41.75,41.75,41.67,41.73,700.0,41.75,41.75,41.67,41.73,700.0
2015-03-03 10:00:00,41.42,41.59,41.31,41.35,8300.0,41.42,41.59,41.31,41.35,8300.0
2015-03-03 10:10:00,41.3,41.53,41.3,41.39,6300.0,41.3,41.53,41.3,41.39,6300.0
2015-03-03 10:20:00,41.35,41.44,41.08,41.44,2500.0,41.35,41.44,41.08,41.44,2500.0
2015-03-03 10:30:00,41.39,41.5,41.28,41.5,1000.0,41.39,41.5,41.28,41.5,1000.0
2015-03-03 10:40:00,41.54,41.54,41.31,41.42,4100.0,41.54,41.54,41.31,41.42,4100.0
2015-03-03 10:50:00,41.55,41.58,41.41,41.42,2500.0,41.55,41.58,41.41,41.42,2500.0
2015-03-03 11:00:00,41.5,41.52,41.41,41.52,2200.0,41.5,41.52,41.41,41.52,2200.0
2015-03-03 11:10:00,41.41,41.47,41.34,41.47,1200.0,41.41,41.47,41.34,41.47,1200.0
2015-03-03 11:20:00,41.49,41.5,41.45,41.45,900.0,41.49,41.5,41.45,41.45,900.0
2015-03-03 11:30:00,41.45,41.51,41.45,41.45,1600.0,41.45,41.51,41.45,41.45,1600.0
2015-03-03 11:40:00,41.45,41.52,41.45,41.45,52400.0,41.45,41.52,41.45,41.45,52400.0
2015-03-03 11:50:00,41.36,41.4,41.35,41.4,700.0,41.36,41.4,41.35,41.4,700.0
2015-03-03 12:00:00,41.4,41.56,41.31,41.4,3100.0,41.4,41.56,41.31,41.4,3100.0
2015-03-03 12:10:00,41.4,41.4,41.4,41.4,1100.0,41.4,41.4,41.4,41.4,1100.0
2015-03-03 12:20:00,41.36,41.36,41.25,41.25,400.0,41.36,41.36,41.25,41.25,400.0
2015-03-03 12:30:00,41.31,41.31,41.25,41.31,600.0,41.31,41.31,41.25,41.31,600.0
2015-03-03 12:40:00,41.13,41.13,41.04,41.04,800.0,41.13,41.13,41.04,41.04,800.0
2015-03-03 12:50:00,41.09,41.12,41.08,41.12,300.0,41.09,41.12,41.08,41.12,300.0
2015-03-03 13:00:00,41.09,41.14,41.09,41.09,300.0,41.09,41.14,41.09,41.09,300.0
2015-03-03 13:10:00,41.12,41.17,41.04,41.17,1400.0,41.12,41.17,41.04,41.17,1400.0
2015-03-03 13:20:00,41.1,41.17,41.1,41.14,300.0,41.1,41.17,41.1,41.14,300.0
2015-03-03 13:30:00,41.14,41.14,41.14,41.14,500.0,41.14,41.14,41.14,41.14,500.0
2015-03-03 13:40:00,41.14,41.14,41.13,41.14,100.0,41.14,41.14,41.13,41.14,100.0
2015-03-03 13:50:00,41.14,41.16,41.1,41.13,2000.0,41.14,41.16,41.1,41.13,2000.0
2015-03-03 14:00:00,41.12,41.13,41.01,41.01,2800.0,41.12,41.13,41.01,41.01,2800.0
2015-03-03 14:10:00,41.04,41.05,41.01,41.05,2700.0,41.04,41.05,41.01,41.05,2700.0
2015-03-03 14:20:00,41.07,41.12,41.06,41.12,700.0,41.07,41.12,41.06,41.12,700.0
2015-03-03 14:30:00,41.18,41.18,41.04,41.15,2100.0,41.18,41.18,41.04,41.15,2100.0
2015-03-03 14:40:00,41.18,41.22,41.15,41.22,2500.0,41.18,41.22,41.15,41.22,2500.0
2015-03-03 14:50:00,41.23,41.29,41.21,41.26,1300.0,41.23,41.29,41.21,41.26,1300.0
2015-03-03 15:00:00,41.34,41.37,41.27,41.37,500.0,41.34,41.37,41.27,41.37,500.0
2015-03-03 15:10:00,41.3,41.43,41.25,41.34,2400.0,41.3,41.43,41.25,41.34,2400.0
2015-03-03 15:20:00,41.33,41.41,41.24,41.41,2300.0,41.33,41.41,41.24,41.41,2300.0
2015-03-03 15:30:00,41.26,41.4,41.21,41.4,1400.0,41.26,41.4,41.21,41.4,1400.0
2015-03-03 15:40:00,41.39,41.4,41.2,41.31,3500.0,41.39,41.4,41.2,41.31,3500.0
2015-03-03 15:50:00,41.33,41.58,41.25,41.58,11200.0,41.33,41.58,41.25,41.58,11200.0
2015-03-04 09:30:00,41.32,41.32,41.08,41.08,600.0,41.32,41.32,41.08,41.08,600.0
2015-03-04 09:40:00,41.07,41.15,41.07,41.15,200.0,41.07,41.15,41.07,41.15,200.0
2015-03-04 09:50:00,41.15,41.15,41.0,41.0,200.0,41.15,41.15,41.0,41.0,200.0
2015-03-04 10:00:00,41.15,41.22,41.01,41.13,3300.0,41.15,41.22,41.01,41.13,3300.0
2015-03-04 10:10:00,41.19,41.19,40.91,40.97,4600.0,41.19,41.19,40.91,40.97,4600.0
2015-03-04 10:20:00,40.84,40.96,40.78,40.96,17200.0,40.84,40.96,40.78,40.96,17200.0
2015-03-04 10:30:00,40.95,40.95,40.59,40.59,3700.0,40.95,40.95,40.59,40.59,3700.0
2015-03-04 10:40:00,40.63,40.63,40.48,40.5,3900.0,40.63,40.63,40.48,40.5,3900.0
2015-03-04 10:50:00,40.35,40.35,40.03,40.04,3200.0,40.35,40.35,40.03,40.04,3200.0
2015-03-04 11:00:00,40.08,40.13,39.82,40.01,4700.0,40.08,40.13,39.82,40.01,4700.0
2015-03-04 11:10:00,39.78,40.28,39.78,40.28,4500.0,39.78,40.28,39.78,40.28,4500.0
2015-03-04 11:20:00,40.29,40.29,39.98,39.98,1100.0,40.29,40.29,39.98,39.98,1100.0
2015-03-04 11:30:00,39.98,40.42,39.98,40.36,4000.0,39.98,40.42,39.98,40.36,4000.0
2015-03-04 11:40:00,40.32,40.48,40.22,40.31,2000.0,40.32,40.48,40.22,40.31,2000.0
2015-03-04 11:50:00,40.3,40.69,40.28,40.51,3000.0,40.3,40.69,40.28,40.51,3000.0
2015-03-04 12:00:00,40.55,40.55,40.27,40.28,800.0,40.55,40.55,40.27,40.28,800.0
2015-03-04 12:10:00,40.35,40.49,40.2,40.47,3300.0,40.35,40.49,40.2,40.47,3300.0
2015-03-04 12:20:00,40.45,40.56,40.31,40.43,800.0,40.45,40.56,40.31,40.43,800.0
2015-03-04 12:30:00,40.62,40.63,40.62,40.63,300.0,40.62,40.63,40.62,40.63,300.0
2015-03-04 12:40:00,40.48,40.65,40.45,40.58,4300.0,40.48,40.65,40.45,40.58,4300.0
2015-03-04 12:50:00,40.64,40.67,40.56,40.64,2100.0,40.64,40.67,40.56,40.64,2100.0
2015-03-04 13:00:00,40.56,40.56,40.36,40.55,400.0,40.56,40.56,40.36,40.55,400.0
2015-03-04 13:10:00,40.53,40.53,40.33,40.33,1100.0,40.53,40.53,40.33,40.33,1100.0
2015-03-04 13:20:00,40.3,40.52,40.3,40.42,13200.0,40.3,40.52,40.3,40.42,13200.0
2015-03-04 13:30:00,40.38,40.52,40.22,40.22,1800.0,40.38,40.52,40.22,40.22,1800.0
2015-03-04 13:40:00,40.32,40.32,40.21,40.3,1100.0,40.32,40.32,40.21,40.3,1100.0
2015-03-04 13:50:00,40.33,40.33,40.12,40.18,2700.0,40.33,40.33,40.12,40.18,2700.0
2015-03-04 14:00:00,40.24,40.25,40.19,40.25,3600.0,40.24,40.25,40.19,40.25,3600.0
2015-03-04 14:10:00,40.21,40.21,40.1,40.2,3200.0,40.21,40.21,40.1,40.2,3200.0
2015-03-04 14:20:00,40.18,40.4,40.18,40.39,4200.0,40.18,40.4,40.18,40.39,4200.0
2015-03-04 14:30:00,40.38,40.55,40.38,40.44,3600.0,40.38,40.55,40.38,40.44,3600.0
2015-03-04 14:40:00,40.5,40.51,40.4,40.5,2800.0,40.5,40.51,40.4,40.5,2800.0
2015-03-04 14:50:00,40.55,40.57,40.42,40.48,3600.0,40.55,40.57,40.42,40.48,3600.0
2015-03-04 15:00:00,40.48,40.56,40.39,40.45,4600.0,40.48,40.56,40.39,40.45,4600.0
2015-03-04 15:10:00,40.5,40.6,40.43,40.48,5700.0,40.5,40.6,40.43,40.48,5700.0
2015-03-04 15:20:00,40.48,40.55,40.46,40.54,3500.0,40.48,40.55,40.46,40.54,3500.0
2015-03-04 15:30:00,40.5,40.55,40.33,40.53,4900.0,40.5,40.55,40.33,40.53,4900.0
2015-03-04 15:40:00,40.58,40.63,40.35,40.51,3000.0,40.58,40.63,40.35,40.51,3000.0
2015-03-04 15:50:00,40.51,40.51,40.1,40.11,5000.0,40.51,40.51,40.1,40.11,5000.0
2015-03-05 09:30:00,40.35,40.35,40.07,40.07,600.0,40.35,40.35,40.07,40.07,600.0
2015-03-05 09:40:00,40.21,40.21,39.28,39.28,17900.0,40.21,40.21,39.28,39.28,17900.0
2015-03-05 09:50:00,39.3,39.65,39.3,39.65,2300.0,39.3,39.65,39.3,39.65,2300.0
2015-03-05 10:00:00,39.42,39.77,39.42,39.77,3700.0,39.42,39.77,39.42,39.77,3700.0
2015-03-05 10:10:00,39.88,40.26,39.84,40.08,5700.0,39.88,40.26,39.84,40.08,5700.0
2015-03-05 10:20:00,40.21,40.21,40.08,40.08,600.0,40.21,40.21,40.08,40.08,600.0
2015-03-05 10:30:00,40.04,40.04,40.0,40.0,900.0,40.04,40.04,40.0,40.0,900.0
2015-03-05 10:40:00,40.0,40.05,40.0,40.05,2900.0,40.0,40.05,40.0,40.05,2900.0
2015-03-05 10:50:00,40.02,40.02,40.0,40.0,400.0,40.02,40.02,40.0,40.0,400.0
2015-03-05 11:00:00,40.01,40.01,40.0,40.01,1400.0,40.01,40.01,40.0,40.01,1400.0
2015-03-05 11:10:00,40.0,40.08,40.0,40.08,900.0,40.0,40.08,40.0,40.08,900.0
2015-03-05 11:20:00,40.0,40.0,40.0,40.0,100.0,40.0,40.0,40.0,40.0,100.0
2015-03-05 11:30:00,40.08,40.08,40.05,40.05,200.0,40.08,40.08,40.05,40.05,200.0
2015-03-05 11:40:00,40.08,40.24,40.06,40.06,1000.0,40.08,40.24,40.06,40.06,1000.0
2015-03-05 11:50:00,40.06,40.09,40.01,40.05,8400.0,40.06,40.09,40.01,40.05,8400.0
2015-03-05 12:00:00,40.0,40.02,40.0,40.0,2900.0,40.0,40.02,40.0,40.0,2900.0
2015-03-05 12:10:00,40.01,40.02,39.91,40.02,3800.0,40.01,40.02,39.91,40.02,3800.0
2015-03-05 12:20:00,40.05,40.06,40.02,40.02,300.0,40.05,40.06,40.02,40.02,300.0
2015-03-05 12:30:00,39.93,40.0,39.9,39.9,1900.0,39.93,40.0,39.9,39.9,1900.0
2015-03-05 12:40:00,39.99,40.01,39.85,40.01,2300.0,39.99,40.01,39.85,40.01,2300.0
2015-03-05 12:50:00,39.85,40.0,39.85,40.0,300.0,39.85,40.0,39.85,40.0,300.0
2015-03-05 13:00:00,40.01,40.02,40.01,40.02,600.0,40.01,40.02,40.01,40.02,600.0
2015-03-05 13:10:00,39.95,40.03,39.83,40.03,1400.0,39.95,40.03,39.83,40.03,1400.0
2015-03-05 13:20:00,39.96,40.03,39.83,39.83,7600.0,39.96,40.03,39.83,39.83,7600.0
2015-03-05 13:30:00,39.91,40.02,39.91,39.97,2200.0,39.91,40.02,39.91,39.97,2200.0
2015-03-05 13:40:00,39.81,39.81,39.61,39.62,3000.0,39.81,39.81,39.61,39.62,3000.0
2015-03-05 13:50:00,39.68,39.68,39.49,39.51,3400.0,39.68,39.68,39.49,39.51,3400.0
2015-03-05 14:00:00,39.49,39.53,39.45,39.45,1400.0,39.49,39.53,39.45,39.45,1400.0
2015-03-05 14:10:00,39.45,39.45,39.45,39.45,100.0,39.45,39.45,39.45,39.45,100.0
2015-03-05 14:20:00,39.5,39.52,39.5,39.52,300.0,39.5,39.52,39.5,39.52,300.0
2015-03-05 14:30:00,39.45,39.48,39.33,39.33,1300.0,39.45,39.48,39.33,39.33,1300.0
2015-03-05 14:40:00,39.27,39.28,39.26,39.28,500.0,39.27,39.28,39.26,39.28,500.0
2015-03-05 14:50:00,39.28,39.34,39.26,39.33,400.0,39.28,39.34,39.26,39.33,400.0
2015-03-05 15:00:00,39.27,39.33,39.25,39.25,500.0,39.27,39.33,39.25,39.25,500.0
2015-03-05 15:10:00,39.31,39.59,39.26,39.54,5800.0,39.31,39.59,39.26,39.54,5800.0
2015-03-05 15:20:00,39.51,39.72,39.51,39.54,900.0,39.51,39.72,39.51,39.54,900.0
2015-03-05 15:30:00,39.57,39.57,39.5,39.5,900.0,39.57,39.57,39.5,39.5,900.0
2015-03-05 15:40:00,39.4,39.68,39.4,39.53,1900.0,39.4,39.68,39.4,39.53,1900.0
2015-03-05 15:50:00,39.53,39.6,39.23,39.46,4800.0,39.53,39.6,39.23,39.46,4800.0
2015-03-06 09:30:00,38.8,38.8,38.3,38.72,6100.0,38.8,38.8,38.3,38.72,6100.0
2015-03-06 09:40:00,38.41,38.76,38.41,38.76,4200.0,38.41,38.76,38.41,38.76,4200.0
2015-03-06 09:50:00,38.62,38.79,38.61,38.69,1500.0,38.62,38.79,38.61,38.69,1500.0
2015-03-06 10:00:00,38.62,38.87,38.6,38.61,3100.0,38.62,38.87,38.6,38.61,3100.0
2015-03-06 10:10:00,38.63,38.78,38.63,38.78,2700.0,38.63,38.78,38.63,38.78,2700.0
2015-03-06 10:20:00,38.82,38.98,38.71,38.86,1200.0,38.82,38.98,38.71,38.86,1200.0
2015-03-06 10:30:00,38.87,39.01,38.87,38.95,500.0,38.87,39.01,38.87,38.95,500.0
2015-03-06 10:40:00,38.93,38.93,38.81,38.81,700.0,38.93,38.93,38.81,38.81,700.0
2015-03-06 10:50:00,38.73,38.87,38.72,38.73,300.0,38.73,38.87,38.72,38.73,300.0
2015-03-06 11:00:00,38.71,38.76,38.7,38.76,2500.0,38.71,38.76,38.7,38.76,2500.0
2015-03-06 11:10:00,38.7,38.84,38.7,38.84,4000.0,38.7,38.84,38.7,38.84,4000.0
2015-03-06 11:20:00,38.78,38.83,38.74,38.82,1900.0,38.78,38.83,38.74,38.82,1900.0
2015-03-06 11:30:00,38.76,38.76,38.72,38.72,200.0,38.76,38.76,38.72,38.72,200.0
2015-03-06 11:40:00,38.72,38.78,38.7,38.71,2000.0,38.72,38.78,38.7,38.71,2000.0
2015-03-06 11:50:00,38.7,38.74,38.7,38.74,2800.0,38.7,38.74,38.7,38.74,2800.0
2015-03-06 12:00:00,38.76,38.78,38.72,38.72,1300.0,38.76,38.78,38.72,38.72,1300.0
2015-03-06 12:10:00,38.74,38.74,38.7,38.7,1200.0,38.74,38.74,38.7,38.7,1200.0
2015-03-06 12:20:00,38.7,38.71,38.7,38.71,1300.0,38.7,38.71,38.7,38.71,1300.0
2015-03-06 12:30:00,38.7,38.74,38.7,38.7,500.0,38.7,38.74,38.7,38.7,500.0
2015-03-06 12:40:00,38.7,38.78,38.7,38.78,1100.0,38.7,38.78,38.7,38.78,1100.0
2015-03-06 12:50:00,38.72,38.72,38.7,38.7,1800.0,38.72,38.72,38.7,38.7,1800.0
2015-03-06 13:00:00,38.72,38.73,38.51,38.55,5500.0,38.72,38.73,38.51,38.55,5500.0
2015-03-06 13:10:00,38.55,38.65,38.5,38.6,3600.0,38.55,38.65,38.5,38.6,3600.0
2015-03-06 13:20:00,38.65,38.71,38.57,38.68,5700.0,38.65,38.71,38.57,38.68,5700.0
2015-03-06 13:30:00,38.69,38.69,38.53,38.61,4300.0,38.69,38.69,38.53,38.61,4300.0
2015-03-06 13:40:00,38.59,38.61,38.54,38.61,3100.0,38.59,38.61,38.54,38.61,3100.0
2015-03-06 13:50:00,38.52,38.55,38.52,38.55,500.0,38.52,38.55,38.52,38.55,500.0
2015-03-06 14:00:00,38.55,38.55,38.52,38.55,1000.0,38.55,38.55,38.52,38.55,1000.0
2015-03-06 14:10:00,38.55,38.55,38.5,38.5,1000.0,38.55,38.55,38.5,38.5,1000.0
2015-03-06 14:20:00,38.52,38.54,38.52,38.52,1600.0,38.52,38.54,38.52,38.52,1600.0
2015-03-06 14:30:00,38.52,38.54,38.52,38.52,1500.0,38.52,38.54,38.52,38.52,1500.0
2015-03-06 14:40:00,38.52,38.54,38.51,38.54,2000.0,38.52,38.54,38.51,38.54,2000.0
2015-03-06 14:50:00,38.52,38.53,38.51,38.53,600.0,38.52,38.53,38.51,38.53,600.0
2015-03-06 15:00:00,38.44,38.6,38.37,38.55,2400.0,38.44,38.6,38.37,38.55,2400.0
2015-03-06 15:10:00,38.62,38.62,38.55,38.62,3100.0,38.62,38.62,38.55,38.62,3100.0
2015-03-06 15:20:00,38.63,38.75,38.63,38.75,2800.0,38.63,38.75,38.63,38.75,2800.0
2015-03-06 15:30:00,38.73,38.73,38.47,38.59,4500.0,38.73,38.73,38.47,38.59,4500.0
2015-03-06 15:40:00,38.51,38.61,38.44,38.59,3700.0,38.51,38.61,38.44,38.59,3700.0
2015-03-06 15:50:00,38.56,38.76,38.54,38.69,7600.0,38.56,38.76,38.54,38.69,7600.0
2015-03-09 09:30:00,39.0,39.0,38.92,38.92,400.0,39.0,39.0,38.92,38.92,400.0
2015-03-09 09:40:00,38.92,38.92,38.92,38.92,0.0,38.92,38.92,38.92,38.92,0.0
2015-03-09 09:50:00,38.86,38.86,38.86,38.86,200.0,38.86,38.86,38.86,38.86,200.0
2015-03-09 10:00:00,38.91,38.91,38.91,38.91,100.0,38.91,38.91,38.91,38.91,100.0
2015-03-09 10:10:00,38.53,38.68,38.53,38.54,5500.0,38.53,38.68,38.53,38.54,5500.0
2015-03-09 10:20:00,38.6,38.6,38.55,38.55,500.0,38.6,38.6,38.55,38.55,500.0
2015-03-09 10:30:00,38.65,38.81,38.6,38.8,800.0,38.65,38.81,38.6,38.8,800.0
2015-03-09 10:40:00,38.82,38.9,38.6,38.9,2500.0,38.82,38.9,38.6,38.9,2500.0
2015-03-09 10:50:00,38.92,39.07,38.73,39.01,3600.0,38.92,39.07,38.73,39.01,3600.0
2015-03-09 11:00:00,39.0,39.05,38.85,38.93,800.0,39.0,39.05,38.85,38.93,800.0
2015-03-09 11:10:00,38.81,39.03,38.81,39.02,200.0,38.81,39.03,38.81,39.02,200.0
2015-03-09 11:20:00,38.96,38.97,38.78,38.97,1400.0,38.96,38.97,38.78,38.97,1400.0
2015-03-09 11:30:00,38.94,39.13,38.9,39.0,2900.0,38.94,39.13,38.9,39.0,2900.0
2015-03-09 11:40:00,38.98,38.98,38.81,38.93,1900.0,38.98,38.98,38.81,38.93,1900.0
2015-03-09 11:50:00,39.05,39.1,38.8,38.83,4600.0,39.05,39.1,38.8,38.83,4600.0
2015-03-09 12:00:00,38.8,38.8,38.62,38.62,1000.0,38.8,38.8,38.62,38.62,1000.0
2015-03-09 12:10:00,38.62,38.62,38.6,38.6,300.0,38.62,38.62,38.6,38.6,300.0
2015-03-09 12:20:00,38.74,38.74,38.74,38.74,100.0,38.74,38.74,38.74,38.74,100.0
2015-03-09 12:30:00,38.63,38.63,38.54,38.55,800.0,38.63,38.63,38.54,38.55,800.0
2015-03-09 12:40:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-09 12:50:00,38.71,38.77,38.66,38.66,900.0,38.71,38.77,38.66,38.66,900.0
2015-03-09 13:00:00,38.65,38.65,38.65,38.65,100.0,38.65,38.65,38.65,38.65,100.0
2015-03-09 13:10:00,38.6,38.73,38.39,38.51,3000.0,38.6,38.73,38.39,38.51,3000.0
2015-03-09 13:20:00,38.33,38.33,38.33,38.33,100.0,38.33,38.33,38.33,38.33,100.0
2015-03-09 13:30:00,38.34,38.43,38.26,38.43,3000.0,38.34,38.43,38.26,38.43,3000.0
2015-03-09 13:40:00,38.43,38.49,38.33,38.37,4700.0,38.43,38.49,38.33,38.37,4700.0
2015-03-09 13:50:00,38.52,38.54,38.45,38.54,300.0,38.52,38.54,38.45,38.54,300.0
2015-03-09 14:00:00,38.53,38.53,38.44,38.44,200.0,38.53,38.53,38.44,38.44,200.0
2015-03-09 14:10:00,38.5,38.5,38.37,38.4,1000.0,38.5,38.5,38.37,38.4,1000.0
2015-03-09 14:20:00,38.43,38.43,38.37,38.42,300.0,38.43,38.43,38.37,38.42,300.0
2015-03-09 14:30:00,38.39,38.52,38.37,38.52,2800.0,38.39,38.52,38.37,38.52,2800.0
2015-03-09 14:40:00,38.45,38.52,38.44,38.52,800.0,38.45,38.52,38.44,38.52,800.0
2015-03-09 14:50:00,38.52,38.57,38.52,38.55,700.0,38.52,38.57,38.52,38.55,700.0
2015-03-09 15:00:00,38.49,38.59,38.46,38.59,1100.0,38.49,38.59,38.46,38.59,1100.0
2015-03-09 15:10:00,38.64,38.82,38.64,38.79,2600.0,38.64,38.82,38.64,38.79,2600.0
2015-03-09 15:20:00,38.79,38.93,38.79,38.93,1500.0,38.79,38.93,38.79,38.93,1500.0
2015-03-09 15:30:00,38.94,39.12,38.94,39.12,1700.0,38.94,39.12,38.94,39.12,1700.0
2015-03-09 15:40:00,39.14,39.42,39.04,39.42,5600.0,39.14,39.42,39.04,39.42,5600.0
2015-03-09 15:50:00,39.41,39.43,39.19,39.31,11200.0,39.41,39.43,39.19,39.31,11200.0
2015-03-10 09:30:00,39.22,40.0,39.22,39.85,5800.0,39.22,40.0,39.22,39.85,5800.0
2015-03-10 09:40:00,39.97,40.19,39.93,39.98,2800.0,39.97,40.19,39.93,39.98,2800.0
2015-03-10 09:50:00,40.09,40.12,39.7,39.85,8600.0,40.09,40.12,39.7,39.85,8600.0
2015-03-10 10:00:00,39.77,39.94,39.63,39.65,4400.0,39.77,39.94,39.63,39.65,4400.0
2015-03-10 10:10:00,39.33,39.33,39.15,39.2,1300.0,39.33,39.33,39.15,39.2,1300.0
2015-03-10 10:20:00,39.15,39.33,39.05,39.26,5000.0,39.15,39.33,39.05,39.26,5000.0
2015-03-10 10:30:00,39.18,39.26,38.98,39.16,2000.0,39.18,39.26,38.98,39.16,2000.0
2015-03-10 10:40:00,39.15,39.26,38.9,39.18,5900.0,39.15,39.26,38.9,39.18,5900.0
2015-03-10 10:50:00,38.94,39.12,38.94,39.12,200.0,38.94,39.12,38.94,39.12,200.0
2015-03-10 11:00:00,39.17,39.26,39.15,39.26,3700.0,39.17,39.26,39.15,39.26,3700.0
2015-03-10 11:10:00,39.16,39.26,39.14,39.26,1300.0,39.16,39.26,39.14,39.26,1300.0
2015-03-10 11:20:00,39.08,39.26,39.05,39.26,4300.0,39.08,39.26,39.05,39.26,4300.0
2015-03-10 11:30:00,39.2,39.22,39.08,39.16,1800.0,39.2,39.22,39.08,39.16,1800.0
2015-03-10 11:40:00,39.21,39.22,38.89,39.05,3200.0,39.21,39.22,38.89,39.05,3200.0
2015-03-10 11:50:00,38.98,38.98,38.56,38.79,3500.0,38.98,38.98,38.56,38.79,3500.0
2015-03-10 12:00:00,38.8,38.85,38.61,38.66,5000.0,38.8,38.85,38.61,38.66,5000.0
2015-03-10 12:10:00,38.67,38.81,38.64,38.8,7400.0,38.67,38.81,38.64,38.8,7400.0
2015-03-10 12:20:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2015-03-10 12:30:00,38.6,38.73,38.57,38.73,2600.0,38.6,38.73,38.57,38.73,2600.0
2015-03-10 12:40:00,38.75,38.98,38.61,38.98,6300.0,38.75,38.98,38.61,38.98,6300.0
2015-03-10 12:50:00,38.95,38.95,38.94,38.95,100.0,38.95,38.95,38.94,38.95,100.0
2015-03-10 13:00:00,38.9,38.9,38.9,38.9,100.0,38.9,38.9,38.9,38.9,100.0
2015-03-10 13:10:00,38.89,38.9,38.89,38.9,300.0,38.89,38.9,38.89,38.9,300.0
2015-03-10 13:20:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-03-10 13:30:00,38.89,38.93,38.86,38.93,1100.0,38.89,38.93,38.86,38.93,1100.0
2015-03-10 13:40:00,38.88,38.9,38.84,38.84,300.0,38.88,38.9,38.84,38.84,300.0
2015-03-10 13:50:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2015-03-10 14:00:00,38.9,38.93,38.75,38.93,900.0,38.9,38.93,38.75,38.93,900.0
2015-03-10 14:10:00,39.06,39.06,39.05,39.05,500.0,39.06,39.06,39.05,39.05,500.0
2015-03-10 14:20:00,38.95,39.08,38.89,39.08,400.0,38.95,39.08,38.89,39.08,400.0
2015-03-10 14:30:00,39.13,39.13,38.9,38.9,200.0,39.13,39.13,38.9,38.9,200.0
2015-03-10 14:40:00,38.97,39.04,38.96,39.02,400.0,38.97,39.04,38.96,39.02,400.0
2015-03-10 14:50:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-03-10 15:00:00,39.17,39.27,39.02,39.27,400.0,39.17,39.27,39.02,39.27,400.0
2015-03-10 15:10:00,39.05,39.26,39.05,39.18,300.0,39.05,39.26,39.05,39.18,300.0
2015-03-10 15:20:00,39.27,39.27,39.12,39.12,900.0,39.27,39.27,39.12,39.12,900.0
2015-03-10 15:30:00,39.1,39.12,39.01,39.01,700.0,39.1,39.12,39.01,39.01,700.0
2015-03-10 15:40:00,39.05,39.16,39.02,39.16,3700.0,39.05,39.16,39.02,39.16,3700.0
2015-03-10 15:50:00,39.1,39.42,39.1,39.36,11400.0,39.1,39.42,39.1,39.36,11400.0
2015-03-11 09:30:00,39.36,39.36,39.07,39.07,400.0,39.36,39.36,39.07,39.07,400.0
2015-03-11 09:40:00,39.53,39.53,39.18,39.18,300.0,39.53,39.53,39.18,39.18,300.0
2015-03-11 09:50:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-11 10:00:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-11 10:10:00,39.03,39.03,39.02,39.03,200.0,39.03,39.03,39.02,39.03,200.0
2015-03-11 10:20:00,38.91,39.23,38.82,39.23,3600.0,38.91,39.23,38.82,39.23,3600.0
2015-03-11 10:30:00,39.14,39.26,39.14,39.26,300.0,39.14,39.26,39.14,39.26,300.0
2015-03-11 10:40:00,39.26,39.26,39.16,39.23,900.0,39.26,39.26,39.16,39.23,900.0
2015-03-11 10:50:00,39.23,39.23,39.23,39.23,0.0,39.23,39.23,39.23,39.23,0.0
2015-03-11 11:00:00,39.23,39.23,39.22,39.23,600.0,39.23,39.23,39.22,39.23,600.0
2015-03-11 11:10:00,39.33,39.4,39.13,39.31,2900.0,39.33,39.4,39.13,39.31,2900.0
2015-03-11 11:20:00,39.32,39.47,39.2,39.47,6800.0,39.32,39.47,39.2,39.47,6800.0
2015-03-11 11:30:00,39.42,39.42,39.4,39.4,300.0,39.42,39.42,39.4,39.4,300.0
2015-03-11 11:40:00,39.37,39.43,39.22,39.39,6900.0,39.37,39.43,39.22,39.39,6900.0
2015-03-11 11:50:00,39.39,39.45,39.3,39.45,5200.0,39.39,39.45,39.3,39.45,5200.0
2015-03-11 12:00:00,39.41,39.74,39.41,39.73,3600.0,39.41,39.74,39.41,39.73,3600.0
2015-03-11 12:10:00,39.78,40.0,39.78,39.99,3200.0,39.78,40.0,39.78,39.99,3200.0
2015-03-11 12:20:00,39.84,40.0,39.73,39.87,1000.0,39.84,40.0,39.73,39.87,1000.0
2015-03-11 12:30:00,39.83,40.0,39.61,39.76,42000.0,39.83,40.0,39.61,39.76,42000.0
2015-03-11 12:40:00,39.79,40.08,39.7,39.99,5600.0,39.79,40.08,39.7,39.99,5600.0
2015-03-11 12:50:00,39.86,40.05,39.85,39.95,9600.0,39.86,40.05,39.85,39.95,9600.0
2015-03-11 13:00:00,39.67,39.96,39.64,39.81,1500.0,39.67,39.96,39.64,39.81,1500.0
2015-03-11 13:10:00,39.75,39.75,39.25,39.3,1100.0,39.75,39.75,39.25,39.3,1100.0
2015-03-11 13:20:00,39.24,39.3,39.16,39.16,700.0,39.24,39.3,39.16,39.16,700.0
2015-03-11 13:30:00,39.16,39.26,39.08,39.11,1700.0,39.16,39.26,39.08,39.11,1700.0
2015-03-11 13:40:00,39.11,39.11,39.01,39.01,300.0,39.11,39.11,39.01,39.01,300.0
2015-03-11 13:50:00,39.09,39.18,38.83,38.88,12600.0,39.09,39.18,38.83,38.88,12600.0
2015-03-11 14:00:00,38.83,38.83,38.83,38.83,100.0,38.83,38.83,38.83,38.83,100.0
2015-03-11 14:10:00,38.74,39.05,38.74,38.95,2500.0,38.74,39.05,38.74,38.95,2500.0
2015-03-11 14:20:00,38.91,38.93,38.86,38.92,1900.0,38.91,38.93,38.86,38.92,1900.0
2015-03-11 14:30:00,38.72,38.93,38.71,38.89,11000.0,38.72,38.93,38.71,38.89,11000.0
2015-03-11 14:40:00,38.8,38.9,38.8,38.89,2500.0,38.8,38.9,38.8,38.89,2500.0
2015-03-11 14:50:00,38.75,38.79,38.59,38.79,800.0,38.75,38.79,38.59,38.79,800.0
2015-03-11 15:00:00,38.6,39.09,38.6,39.09,3100.0,38.6,39.09,38.6,39.09,3100.0
2015-03-11 15:10:00,38.98,38.98,38.98,38.98,100.0,38.98,38.98,38.98,38.98,100.0
2015-03-11 15:20:00,38.98,38.99,38.97,38.97,500.0,38.98,38.99,38.97,38.97,500.0
2015-03-11 15:30:00,39.01,39.01,38.81,38.96,4500.0,39.01,39.01,38.81,38.96,4500.0
2015-03-11 15:40:00,38.96,39.0,38.94,39.0,1500.0,38.96,39.0,38.94,39.0,1500.0
2015-03-11 15:50:00,38.96,39.23,38.94,39.03,3400.0,38.96,39.23,38.94,39.03,3400.0
2015-03-12 09:30:00,39.24,39.63,38.88,39.27,20300.0,39.24,39.63,38.88,39.27,20300.0
2015-03-12 09:40:00,39.44,39.6,39.22,39.43,5100.0,39.44,39.6,39.22,39.43,5100.0
2015-03-12 09:50:00,39.68,39.68,39.68,39.68,100.0,39.68,39.68,39.68,39.68,100.0
2015-03-12 10:00:00,39.68,39.68,39.68,39.68,0.0,39.68,39.68,39.68,39.68,0.0
2015-03-12 10:10:00,39.63,39.98,39.63,39.9,11900.0,39.63,39.98,39.63,39.9,11900.0
2015-03-12 10:20:00,39.79,39.79,39.73,39.74,800.0,39.79,39.79,39.73,39.74,800.0
2015-03-12 10:30:00,39.74,39.87,39.74,39.87,1000.0,39.74,39.87,39.74,39.87,1000.0
2015-03-12 10:40:00,39.76,39.76,39.59,39.62,10800.0,39.76,39.76,39.59,39.62,10800.0
2015-03-12 10:50:00,39.38,39.72,39.33,39.66,2100.0,39.38,39.72,39.33,39.66,2100.0
2015-03-12 11:00:00,39.64,39.65,39.6,39.6,200.0,39.64,39.65,39.6,39.6,200.0
2015-03-12 11:10:00,39.7,40.0,39.7,40.0,1000.0,39.7,40.0,39.7,40.0,1000.0
2015-03-12 11:20:00,39.74,39.93,39.73,39.93,400.0,39.74,39.93,39.73,39.93,400.0
2015-03-12 11:30:00,39.75,39.92,39.66,39.87,4600.0,39.75,39.92,39.66,39.87,4600.0
2015-03-12 11:40:00,39.82,39.88,39.69,39.88,7500.0,39.82,39.88,39.69,39.88,7500.0
2015-03-12 11:50:00,39.68,39.8,39.68,39.8,300.0,39.68,39.8,39.68,39.8,300.0
2015-03-12 12:00:00,39.67,39.77,39.57,39.76,700.0,39.67,39.77,39.57,39.76,700.0
2015-03-12 12:10:00,39.8,39.81,39.8,39.8,200.0,39.8,39.81,39.8,39.8,200.0
2015-03-12 12:20:00,39.82,39.82,39.75,39.75,200.0,39.82,39.82,39.75,39.75,200.0
2015-03-12 12:30:00,39.84,40.23,39.84,40.23,2800.0,39.84,40.23,39.84,40.23,2800.0
2015-03-12 12:40:00,40.2,40.42,40.2,40.42,300.0,40.2,40.42,40.2,40.42,300.0
2015-03-12 12:50:00,40.31,40.44,40.31,40.44,600.0,40.31,40.44,40.31,40.44,600.0
2015-03-12 13:00:00,40.34,40.35,40.34,40.35,800.0,40.34,40.35,40.34,40.35,800.0
2015-03-12 13:10:00,40.43,40.49,40.31,40.49,1800.0,40.43,40.49,40.31,40.49,1800.0
2015-03-12 13:20:00,40.54,40.54,40.53,40.53,600.0,40.54,40.54,40.53,40.53,600.0
2015-03-12 13:30:00,40.38,40.45,40.34,40.34,500.0,40.38,40.45,40.34,40.34,500.0
2015-03-12 13:40:00,40.33,40.44,40.16,40.16,700.0,40.33,40.44,40.16,40.16,700.0
2015-03-12 13:50:00,40.25,40.28,40.17,40.27,400.0,40.25,40.28,40.17,40.27,400.0
2015-03-12 14:00:00,40.32,40.36,40.23,40.36,1200.0,40.32,40.36,40.23,40.36,1200.0
2015-03-12 14:10:00,40.36,40.36,40.17,40.17,4200.0,40.36,40.36,40.17,40.17,4200.0
2015-03-12 14:20:00,40.26,40.3,40.14,40.17,8100.0,40.26,40.3,40.14,40.17,8100.0
2015-03-12 14:30:00,40.22,40.32,40.07,40.08,8300.0,40.22,40.32,40.07,40.08,8300.0
2015-03-12 14:40:00,40.12,40.36,40.0,40.36,1500.0,40.12,40.36,40.0,40.36,1500.0
2015-03-12 14:50:00,40.2,40.26,40.17,40.17,300.0,40.2,40.26,40.17,40.17,300.0
2015-03-12 15:00:00,40.16,40.3,40.15,40.25,1500.0,40.16,40.3,40.15,40.25,1500.0
2015-03-12 15:10:00,40.1,40.35,40.09,40.35,2000.0,40.1,40.35,40.09,40.35,2000.0
2015-03-12 15:20:00,40.31,40.53,40.14,40.37,9100.0,40.31,40.53,40.14,40.37,9100.0
2015-03-12 15:30:00,40.29,40.71,40.28,40.55,6400.0,40.29,40.71,40.28,40.55,6400.0
2015-03-12 15:40:00,40.44,40.6,40.44,40.54,1800.0,40.44,40.6,40.44,40.54,1800.0
2015-03-12 15:50:00,40.5,40.65,40.45,40.65,18800.0,40.5,40.65,40.45,40.65,18800.0
2015-03-13 09:30:00,40.0,40.2,39.99,40.07,3600.0,40.0,40.2,39.99,40.07,3600.0
2015-03-13 09:40:00,40.04,40.04,39.81,39.99,8400.0,40.04,40.04,39.81,39.99,8400.0
2015-03-13 09:50:00,39.87,39.92,39.7,39.86,1300.0,39.87,39.92,39.7,39.86,1300.0
2015-03-13 10:00:00,39.86,39.89,39.85,39.89,1200.0,39.86,39.89,39.85,39.89,1200.0
2015-03-13 10:10:00,39.79,39.8,39.67,39.67,300.0,39.79,39.8,39.67,39.67,300.0
2015-03-13 10:20:00,39.84,39.85,39.7,39.8,1900.0,39.84,39.85,39.7,39.8,1900.0
2015-03-13 10:30:00,39.81,39.86,39.66,39.67,2300.0,39.81,39.86,39.66,39.67,2300.0
2015-03-13 10:40:00,39.67,39.67,39.67,39.67,0.0,39.67,39.67,39.67,39.67,0.0
2015-03-13 10:50:00,39.78,39.85,39.7,39.85,700.0,39.78,39.85,39.7,39.85,700.0
2015-03-13 11:00:00,39.73,39.89,39.68,39.88,4700.0,39.73,39.89,39.68,39.88,4700.0
2015-03-13 11:10:00,39.91,40.12,39.78,39.96,9200.0,39.91,40.12,39.78,39.96,9200.0
2015-03-13 11:20:00,39.67,39.85,39.67,39.72,1500.0,39.67,39.85,39.67,39.72,1500.0
2015-03-13 11:30:00,39.77,39.79,39.45,39.58,2300.0,39.77,39.79,39.45,39.58,2300.0
2015-03-13 11:40:00,39.67,39.71,39.55,39.63,6100.0,39.67,39.71,39.55,39.63,6100.0
2015-03-13 11:50:00,39.71,39.96,39.69,39.86,2900.0,39.71,39.96,39.69,39.86,2900.0
2015-03-13 12:00:00,39.85,39.94,39.62,39.62,1100.0,39.85,39.94,39.62,39.62,1100.0
2015-03-13 12:10:00,39.66,39.76,39.42,39.76,900.0,39.66,39.76,39.42,39.76,900.0
2015-03-13 12:20:00,39.69,39.79,39.69,39.79,200.0,39.69,39.79,39.69,39.79,200.0
2015-03-13 12:30:00,39.81,40.0,39.77,40.0,3800.0,39.81,40.0,39.77,40.0,3800.0
2015-03-13 12:40:00,40.09,40.1,40.09,40.1,900.0,40.09,40.1,40.09,40.1,900.0
2015-03-13 12:50:00,40.11,40.12,40.11,40.12,400.0,40.11,40.12,40.11,40.12,400.0
2015-03-13 13:00:00,40.14,40.16,40.03,40.12,1900.0,40.14,40.16,40.03,40.12,1900.0
2015-03-13 13:10:00,40.13,40.13,39.99,40.0,400.0,40.13,40.13,39.99,40.0,400.0
2015-03-13 13:20:00,39.87,39.97,39.76,39.97,800.0,39.87,39.97,39.76,39.97,800.0
2015-03-13 13:30:00,39.86,39.9,39.79,39.84,1400.0,39.86,39.9,39.79,39.84,1400.0
2015-03-13 13:40:00,39.9,39.99,39.87,39.99,700.0,39.9,39.99,39.87,39.99,700.0
2015-03-13 13:50:00,39.99,40.05,39.77,40.0,6300.0,39.99,40.05,39.77,40.0,6300.0
2015-03-13 14:00:00,40.03,40.03,40.0,40.0,200.0,40.03,40.03,40.0,40.0,200.0
2015-03-13 14:10:00,40.01,40.01,39.69,39.72,1600.0,40.01,40.01,39.69,39.72,1600.0
2015-03-13 14:20:00,39.82,39.98,39.7,39.98,2200.0,39.82,39.98,39.7,39.98,2200.0
2015-03-13 14:30:00,40.0,40.01,39.8,39.8,16300.0,40.0,40.01,39.8,39.8,16300.0
2015-03-13 14:40:00,39.85,40.0,39.52,39.63,4100.0,39.85,40.0,39.52,39.63,4100.0
2015-03-13 14:50:00,39.61,39.62,39.41,39.41,1200.0,39.61,39.62,39.41,39.41,1200.0
2015-03-13 15:00:00,39.43,39.44,39.3,39.32,2700.0,39.43,39.44,39.3,39.32,2700.0
2015-03-13 15:10:00,39.36,39.36,39.27,39.29,2000.0,39.36,39.36,39.27,39.29,2000.0
2015-03-13 15:20:00,39.29,39.36,39.22,39.26,4600.0,39.29,39.36,39.22,39.26,4600.0
2015-03-13 15:30:00,39.26,39.26,39.21,39.22,1400.0,39.26,39.26,39.21,39.22,1400.0
2015-03-13 15:40:00,39.21,39.3,39.21,39.21,13300.0,39.21,39.3,39.21,39.21,13300.0
2015-03-13 15:50:00,39.23,39.56,39.13,39.49,18400.0,39.23,39.56,39.13,39.49,18400.0
2015-03-16 09:30:00,39.38,39.38,38.5,38.6,8300.0,39.38,39.38,38.5,38.6,8300.0
2015-03-16 09:40:00,38.63,38.78,38.58,38.73,6900.0,38.63,38.78,38.58,38.73,6900.0
2015-03-16 09:50:00,38.8,38.99,38.6,38.7,12600.0,38.8,38.99,38.6,38.7,12600.0
2015-03-16 10:00:00,38.95,38.95,38.65,38.72,2400.0,38.95,38.95,38.65,38.72,2400.0
2015-03-16 10:10:00,38.71,38.8,38.66,38.74,4400.0,38.71,38.8,38.66,38.74,4400.0
2015-03-16 10:20:00,38.68,38.75,38.64,38.73,4800.0,38.68,38.75,38.64,38.73,4800.0
2015-03-16 10:30:00,38.72,38.76,38.72,38.76,1600.0,38.72,38.76,38.72,38.76,1600.0
2015-03-16 10:40:00,38.73,38.75,38.72,38.74,700.0,38.73,38.75,38.72,38.74,700.0
2015-03-16 10:50:00,38.73,38.74,38.7,38.74,1900.0,38.73,38.74,38.7,38.74,1900.0
2015-03-16 11:00:00,38.75,38.84,38.75,38.79,700.0,38.75,38.84,38.75,38.79,700.0
2015-03-16 11:10:00,38.84,38.84,38.76,38.76,1300.0,38.84,38.84,38.76,38.76,1300.0
2015-03-16 11:20:00,38.76,38.76,38.12,38.21,5400.0,38.76,38.76,38.12,38.21,5400.0
2015-03-16 11:30:00,38.13,38.15,37.73,37.73,8600.0,38.13,38.15,37.73,37.73,8600.0
2015-03-16 11:40:00,37.7,37.83,37.69,37.83,1900.0,37.7,37.83,37.69,37.83,1900.0
2015-03-16 11:50:00,37.87,38.02,37.8,38.0,3700.0,37.87,38.02,37.8,38.0,3700.0
2015-03-16 12:00:00,37.95,38.01,37.91,37.91,1700.0,37.95,38.01,37.91,37.91,1700.0
2015-03-16 12:10:00,37.88,38.02,37.87,38.0,3600.0,37.88,38.02,37.87,38.0,3600.0
2015-03-16 12:20:00,37.95,38.1,37.92,37.93,3000.0,37.95,38.1,37.92,37.93,3000.0
2015-03-16 12:30:00,37.95,38.04,37.92,38.04,2300.0,37.95,38.04,37.92,38.04,2300.0
2015-03-16 12:40:00,38.02,38.02,37.98,37.98,600.0,38.02,38.02,37.98,37.98,600.0
2015-03-16 12:50:00,37.98,38.25,37.96,38.23,8900.0,37.98,38.25,37.96,38.23,8900.0
2015-03-16 13:00:00,38.21,38.25,38.21,38.25,400.0,38.21,38.25,38.21,38.25,400.0
2015-03-16 13:10:00,38.21,38.21,38.07,38.07,1200.0,38.21,38.21,38.07,38.07,1200.0
2015-03-16 13:20:00,38.08,38.14,38.07,38.14,1900.0,38.08,38.14,38.07,38.14,1900.0
2015-03-16 13:30:00,38.16,38.16,38.11,38.11,300.0,38.16,38.16,38.11,38.11,300.0
2015-03-16 13:40:00,38.1,38.12,38.1,38.1,500.0,38.1,38.12,38.1,38.1,500.0
2015-03-16 13:50:00,38.12,38.12,38.1,38.1,700.0,38.12,38.12,38.1,38.1,700.0
2015-03-16 14:00:00,38.1,38.14,38.08,38.14,1100.0,38.1,38.14,38.08,38.14,1100.0
2015-03-16 14:10:00,38.18,38.2,38.14,38.19,2400.0,38.18,38.2,38.14,38.19,2400.0
2015-03-16 14:20:00,38.17,38.19,38.13,38.19,1500.0,38.17,38.19,38.13,38.19,1500.0
2015-03-16 14:30:00,38.14,38.19,38.09,38.17,1300.0,38.14,38.19,38.09,38.17,1300.0
2015-03-16 14:40:00,38.12,38.19,38.12,38.16,700.0,38.12,38.19,38.12,38.16,700.0
2015-03-16 14:50:00,38.18,38.22,38.17,38.22,1200.0,38.18,38.22,38.17,38.22,1200.0
2015-03-16 15:00:00,38.2,38.27,38.18,38.23,1900.0,38.2,38.27,38.18,38.23,1900.0
2015-03-16 15:10:00,38.23,38.66,38.22,38.54,11000.0,38.23,38.66,38.22,38.54,11000.0
2015-03-16 15:20:00,38.56,38.58,38.46,38.5,5700.0,38.56,38.58,38.46,38.5,5700.0
2015-03-16 15:30:00,38.53,38.57,38.42,38.45,24500.0,38.53,38.57,38.42,38.45,24500.0
2015-03-16 15:40:00,38.41,38.43,38.15,38.27,9000.0,38.41,38.43,38.15,38.27,9000.0
2015-03-16 15:50:00,38.21,38.5,38.17,38.39,42300.0,38.21,38.5,38.17,38.39,42300.0
2015-03-17 09:30:00,38.0,38.2,37.91,38.2,8400.0,38.0,38.2,37.91,38.2,8400.0
2015-03-17 09:40:00,38.1,38.1,37.98,38.0,9400.0,38.1,38.1,37.98,38.0,9400.0
2015-03-17 09:50:00,38.0,38.2,37.78,37.85,11800.0,38.0,38.2,37.78,37.85,11800.0
2015-03-17 10:00:00,37.82,37.99,37.75,37.93,17400.0,37.82,37.99,37.75,37.93,17400.0
2015-03-17 10:10:00,37.91,37.95,37.66,37.82,9800.0,37.91,37.95,37.66,37.82,9800.0
2015-03-17 10:20:00,37.8,37.87,37.47,37.64,9400.0,37.8,37.87,37.47,37.64,9400.0
2015-03-17 10:30:00,37.66,37.73,37.6,37.6,3500.0,37.66,37.73,37.6,37.6,3500.0
2015-03-17 10:40:00,37.62,37.84,37.6,37.76,3500.0,37.62,37.84,37.6,37.76,3500.0
2015-03-17 10:50:00,37.77,37.81,37.65,37.78,2000.0,37.77,37.81,37.65,37.78,2000.0
2015-03-17 11:00:00,37.8,37.86,37.76,37.77,5000.0,37.8,37.86,37.76,37.77,5000.0
2015-03-17 11:10:00,37.75,37.84,37.62,37.66,9600.0,37.75,37.84,37.62,37.66,9600.0
2015-03-17 11:20:00,37.62,37.76,37.6,37.71,8900.0,37.62,37.76,37.6,37.71,8900.0
2015-03-17 11:30:00,37.71,37.88,37.68,37.82,8200.0,37.71,37.88,37.68,37.82,8200.0
2015-03-17 11:40:00,37.77,37.81,37.59,37.78,9400.0,37.77,37.81,37.59,37.78,9400.0
2015-03-17 11:50:00,37.79,37.8,37.7,37.77,3700.0,37.79,37.8,37.7,37.77,3700.0
2015-03-17 12:00:00,37.76,37.8,37.46,37.54,11600.0,37.76,37.8,37.46,37.54,11600.0
2015-03-17 12:10:00,37.5,37.76,37.49,37.55,14300.0,37.5,37.76,37.49,37.55,14300.0
2015-03-17 12:20:00,37.55,37.66,37.53,37.6,6500.0,37.55,37.66,37.53,37.6,6500.0
2015-03-17 12:30:00,37.6,37.64,37.53,37.6,2700.0,37.6,37.64,37.53,37.6,2700.0
2015-03-17 12:40:00,37.54,37.58,37.47,37.49,7200.0,37.54,37.58,37.47,37.49,7200.0
2015-03-17 12:50:00,37.48,37.48,37.16,37.19,7300.0,37.48,37.48,37.16,37.19,7300.0
2015-03-17 13:00:00,37.27,37.3,37.17,37.28,3900.0,37.27,37.3,37.17,37.28,3900.0
2015-03-17 13:10:00,37.27,37.27,37.11,37.11,6100.0,37.27,37.27,37.11,37.11,6100.0
2015-03-17 13:20:00,37.15,37.2,37.07,37.16,7600.0,37.15,37.2,37.07,37.16,7600.0
2015-03-17 13:30:00,37.16,37.16,36.76,36.97,10400.0,37.16,37.16,36.76,36.97,10400.0
2015-03-17 13:40:00,36.97,37.03,36.8,36.8,4400.0,36.97,37.03,36.8,36.8,4400.0
2015-03-17 13:50:00,36.86,36.98,36.8,36.96,2300.0,36.86,36.98,36.8,36.96,2300.0
2015-03-17 14:00:00,36.98,37.19,36.97,37.08,7300.0,36.98,37.19,36.97,37.08,7300.0
2015-03-17 14:10:00,37.08,37.08,36.81,36.94,14400.0,37.08,37.08,36.81,36.94,14400.0
2015-03-17 14:20:00,36.86,36.86,36.56,36.71,4900.0,36.86,36.86,36.56,36.71,4900.0
2015-03-17 14:30:00,36.74,36.75,36.57,36.57,4100.0,36.74,36.75,36.57,36.57,4100.0
2015-03-17 14:40:00,36.56,36.85,36.55,36.73,5000.0,36.56,36.85,36.55,36.73,5000.0
2015-03-17 14:50:00,36.76,36.84,36.75,36.83,3100.0,36.76,36.84,36.75,36.83,3100.0
2015-03-17 15:00:00,36.84,37.19,36.84,37.0,6400.0,36.84,37.19,36.84,37.0,6400.0
2015-03-17 15:10:00,37.0,37.0,36.91,36.93,3100.0,37.0,37.0,36.91,36.93,3100.0
2015-03-17 15:20:00,36.93,36.93,36.87,36.92,2300.0,36.93,36.93,36.87,36.92,2300.0
2015-03-17 15:30:00,36.93,37.24,36.93,37.24,10000.0,36.93,37.24,36.93,37.24,10000.0
2015-03-17 15:40:00,37.24,37.25,37.16,37.2,9300.0,37.24,37.25,37.16,37.2,9300.0
2015-03-17 15:50:00,37.2,37.31,37.08,37.31,37000.0,37.2,37.31,37.08,37.31,37000.0
2015-03-18 09:30:00,39.04,39.62,38.8,39.42,547500.0,39.04,39.62,38.8,39.42,547500.0
2015-03-18 09:40:00,39.43,39.5,38.73,39.32,138100.0,39.43,39.5,38.73,39.32,138100.0
2015-03-18 09:50:00,39.32,39.45,39.16,39.34,53300.0,39.32,39.45,39.16,39.34,53300.0
2015-03-18 10:00:00,39.34,39.53,39.16,39.46,96600.0,39.34,39.53,39.16,39.46,96600.0
2015-03-18 10:10:00,39.5,40.07,39.49,40.0,124800.0,39.5,40.07,39.49,40.0,124800.0
2015-03-18 10:20:00,40.05,40.28,39.96,40.28,48300.0,40.05,40.28,39.96,40.28,48300.0
2015-03-18 10:30:00,40.27,40.28,39.97,40.0,37700.0,40.27,40.28,39.97,40.0,37700.0
2015-03-18 10:40:00,40.0,40.74,39.83,40.68,113100.0,40.0,40.74,39.83,40.68,113100.0
2015-03-18 10:50:00,40.73,40.87,40.5,40.67,51600.0,40.73,40.87,40.5,40.67,51600.0
2015-03-18 11:00:00,40.67,40.75,40.61,40.64,34500.0,40.67,40.75,40.61,40.64,34500.0
2015-03-18 11:10:00,40.74,41.19,40.62,41.03,39500.0,40.74,41.19,40.62,41.03,39500.0
2015-03-18 11:20:00,41.02,41.07,40.83,40.88,35200.0,41.02,41.07,40.83,40.88,35200.0
2015-03-18 11:30:00,40.9,40.9,40.56,40.83,16100.0,40.9,40.9,40.56,40.83,16100.0
2015-03-18 11:40:00,40.82,40.89,40.51,40.56,20300.0,40.82,40.89,40.51,40.56,20300.0
2015-03-18 11:50:00,40.59,41.17,40.59,41.01,27600.0,40.59,41.17,40.59,41.01,27600.0
2015-03-18 12:00:00,41.01,41.01,40.61,40.95,14100.0,41.01,41.01,40.61,40.95,14100.0
2015-03-18 12:10:00,40.99,41.14,40.91,40.93,26700.0,40.99,41.14,40.91,40.93,26700.0
2015-03-18 12:20:00,40.91,41.04,40.9,40.9,25300.0,40.91,41.04,40.9,40.9,25300.0
2015-03-18 12:30:00,40.96,41.06,40.9,41.05,17800.0,40.96,41.06,40.9,41.05,17800.0
2015-03-18 12:40:00,41.02,41.04,40.95,40.99,8700.0,41.02,41.04,40.95,40.99,8700.0
2015-03-18 12:50:00,40.99,41.41,40.98,41.33,26600.0,40.99,41.41,40.98,41.33,26600.0
2015-03-18 13:00:00,41.33,41.34,40.96,40.99,19300.0,41.33,41.34,40.96,40.99,19300.0
2015-03-18 13:10:00,40.99,41.06,40.96,41.0,8100.0,40.99,41.06,40.96,41.0,8100.0
2015-03-18 13:20:00,41.0,41.08,40.96,41.0,17700.0,41.0,41.08,40.96,41.0,17700.0
2015-03-18 13:30:00,40.98,41.02,40.96,41.0,13500.0,40.98,41.02,40.96,41.0,13500.0
2015-03-18 13:40:00,40.98,41.04,40.55,40.92,34900.0,40.98,41.04,40.55,40.92,34900.0
2015-03-18 13:50:00,40.96,41.1,40.71,41.0,6800.0,40.96,41.1,40.71,41.0,6800.0
2015-03-18 14:00:00,41.0,41.41,40.98,41.31,18100.0,41.0,41.41,40.98,41.31,18100.0
2015-03-18 14:10:00,41.3,41.67,41.3,41.67,42100.0,41.3,41.67,41.3,41.67,42100.0
2015-03-18 14:20:00,41.61,41.8,41.2,41.26,29000.0,41.61,41.8,41.2,41.26,29000.0
2015-03-18 14:30:00,41.3,41.8,41.29,41.47,17100.0,41.3,41.8,41.29,41.47,17100.0
2015-03-18 14:40:00,41.58,41.58,41.25,41.25,6100.0,41.58,41.58,41.25,41.25,6100.0
2015-03-18 14:50:00,41.25,41.37,41.25,41.25,7900.0,41.25,41.37,41.25,41.25,7900.0
2015-03-18 15:00:00,41.25,41.57,41.25,41.33,11400.0,41.25,41.57,41.25,41.33,11400.0
2015-03-18 15:10:00,41.33,41.64,41.33,41.53,26400.0,41.33,41.64,41.33,41.53,26400.0
2015-03-18 15:20:00,41.53,41.55,41.5,41.5,10100.0,41.53,41.55,41.5,41.5,10100.0
2015-03-18 15:30:00,41.54,41.56,41.4,41.42,19200.0,41.54,41.56,41.4,41.42,19200.0
2015-03-18 15:40:00,41.42,41.74,41.3,41.72,27500.0,41.42,41.74,41.3,41.72,27500.0
2015-03-18 15:50:00,41.69,41.98,41.67,41.76,103500.0,41.69,41.98,41.67,41.76,103500.0
2015-03-19 09:30:00,41.46,43.29,41.4,43.0,21900.0,41.46,43.29,41.4,43.0,21900.0
2015-03-19 09:40:00,42.91,42.91,42.27,42.27,12300.0,42.91,42.91,42.27,42.27,12300.0
2015-03-19 09:50:00,42.02,42.34,41.93,42.26,14100.0,42.02,42.34,41.93,42.26,14100.0
2015-03-19 10:00:00,42.43,42.43,42.15,42.33,7800.0,42.43,42.43,42.15,42.33,7800.0
2015-03-19 10:10:00,42.31,42.93,42.31,42.71,43700.0,42.31,42.93,42.31,42.71,43700.0
2015-03-19 10:20:00,42.74,42.81,42.61,42.78,12900.0,42.74,42.81,42.61,42.78,12900.0
2015-03-19 10:30:00,42.67,42.85,42.51,42.74,53300.0,42.67,42.85,42.51,42.74,53300.0
2015-03-19 10:40:00,42.83,42.86,42.56,42.69,8800.0,42.83,42.86,42.56,42.69,8800.0
2015-03-19 10:50:00,42.69,42.82,42.51,42.73,35300.0,42.69,42.82,42.51,42.73,35300.0
2015-03-19 11:00:00,42.79,42.88,42.5,42.54,28300.0,42.79,42.88,42.5,42.54,28300.0
2015-03-19 11:10:00,42.56,42.61,42.28,42.45,20900.0,42.56,42.61,42.28,42.45,20900.0
2015-03-19 11:20:00,42.5,42.75,42.46,42.56,8900.0,42.5,42.75,42.46,42.56,8900.0
2015-03-19 11:30:00,42.55,42.55,42.27,42.45,7100.0,42.55,42.55,42.27,42.45,7100.0
2015-03-19 11:40:00,42.45,42.45,42.16,42.18,9800.0,42.45,42.45,42.16,42.18,9800.0
2015-03-19 11:50:00,42.2,42.25,42.04,42.25,4100.0,42.2,42.25,42.04,42.25,4100.0
2015-03-19 12:00:00,42.24,42.5,42.15,42.5,4900.0,42.24,42.5,42.15,42.5,4900.0
2015-03-19 12:10:00,42.5,42.6,42.33,42.56,4100.0,42.5,42.6,42.33,42.56,4100.0
2015-03-19 12:20:00,42.58,42.65,42.52,42.59,6700.0,42.58,42.65,42.52,42.59,6700.0
2015-03-19 12:30:00,42.59,42.6,42.38,42.44,4500.0,42.59,42.6,42.38,42.44,4500.0
2015-03-19 12:40:00,42.58,42.58,42.38,42.56,4100.0,42.58,42.58,42.38,42.56,4100.0
2015-03-19 12:50:00,42.58,42.8,42.48,42.8,11500.0,42.58,42.8,42.48,42.8,11500.0
2015-03-19 13:00:00,42.8,42.85,42.72,42.85,3900.0,42.8,42.85,42.72,42.85,3900.0
2015-03-19 13:10:00,42.9,43.0,42.82,43.0,3000.0,42.9,43.0,42.82,43.0,3000.0
2015-03-19 13:20:00,43.0,43.05,42.93,43.03,5100.0,43.0,43.05,42.93,43.03,5100.0
2015-03-19 13:30:00,43.03,43.08,42.95,43.08,7400.0,43.03,43.08,42.95,43.08,7400.0
2015-03-19 13:40:00,43.08,43.08,42.81,42.84,3700.0,43.08,43.08,42.81,42.84,3700.0
2015-03-19 13:50:00,42.81,42.89,42.56,42.61,6200.0,42.81,42.89,42.56,42.61,6200.0
2015-03-19 14:00:00,42.55,42.65,42.53,42.54,4100.0,42.55,42.65,42.53,42.54,4100.0
2015-03-19 14:10:00,42.54,42.57,42.4,42.49,7400.0,42.54,42.57,42.4,42.49,7400.0
2015-03-19 14:20:00,42.46,42.74,42.41,42.71,3500.0,42.46,42.74,42.41,42.71,3500.0
2015-03-19 14:30:00,42.71,43.0,42.66,42.91,5000.0,42.71,43.0,42.66,42.91,5000.0
2015-03-19 14:40:00,42.92,43.0,42.85,42.95,6000.0,42.92,43.0,42.85,42.95,6000.0
2015-03-19 14:50:00,42.99,43.0,42.89,43.0,5500.0,42.99,43.0,42.89,43.0,5500.0
2015-03-19 15:00:00,42.99,43.04,42.77,42.89,7800.0,42.99,43.04,42.77,42.89,7800.0
2015-03-19 15:10:00,42.9,42.9,42.65,42.87,9400.0,42.9,42.9,42.65,42.87,9400.0
2015-03-19 15:20:00,42.86,42.89,42.64,42.89,12700.0,42.86,42.89,42.64,42.89,12700.0
2015-03-19 15:30:00,42.68,42.75,42.56,42.57,1700.0,42.68,42.75,42.56,42.57,1700.0
2015-03-19 15:40:00,42.55,42.57,42.28,42.28,10700.0,42.55,42.57,42.28,42.28,10700.0
2015-03-19 15:50:00,42.33,42.34,42.25,42.29,35000.0,42.33,42.34,42.25,42.29,35000.0
2015-03-20 09:30:00,42.46,42.46,42.01,42.4,11700.0,42.46,42.46,42.01,42.4,11700.0
2015-03-20 09:40:00,42.52,42.52,42.29,42.45,3700.0,42.52,42.52,42.29,42.45,3700.0
2015-03-20 09:50:00,42.47,42.47,42.07,42.2,5800.0,42.47,42.47,42.07,42.2,5800.0
2015-03-20 10:00:00,41.95,42.33,41.95,42.21,5400.0,41.95,42.33,41.95,42.21,5400.0
2015-03-20 10:10:00,42.21,42.31,42.1,42.2,16000.0,42.21,42.31,42.1,42.2,16000.0
2015-03-20 10:20:00,42.21,42.21,41.71,41.93,32800.0,42.21,42.21,41.71,41.93,32800.0
2015-03-20 10:30:00,41.99,42.03,41.91,41.98,3200.0,41.99,42.03,41.91,41.98,3200.0
2015-03-20 10:40:00,41.83,41.96,41.59,41.79,6700.0,41.83,41.96,41.59,41.79,6700.0
2015-03-20 10:50:00,41.7,41.86,41.61,41.61,2600.0,41.7,41.86,41.61,41.61,2600.0
2015-03-20 11:00:00,41.62,41.62,41.54,41.58,1100.0,41.62,41.62,41.54,41.58,1100.0
2015-03-20 11:10:00,41.63,41.65,41.35,41.41,4000.0,41.63,41.65,41.35,41.41,4000.0
2015-03-20 11:20:00,41.35,41.55,41.31,41.46,12800.0,41.35,41.55,41.31,41.46,12800.0
2015-03-20 11:30:00,41.46,41.48,41.3,41.33,1700.0,41.46,41.48,41.3,41.33,1700.0
2015-03-20 11:40:00,41.36,41.43,41.0,41.0,5200.0,41.36,41.43,41.0,41.0,5200.0
2015-03-20 11:50:00,41.12,41.12,41.0,41.01,5600.0,41.12,41.12,41.0,41.01,5600.0
2015-03-20 12:00:00,41.0,41.13,41.0,41.01,8100.0,41.0,41.13,41.0,41.01,8100.0
2015-03-20 12:10:00,41.01,41.02,41.01,41.01,6800.0,41.01,41.02,41.01,41.01,6800.0
2015-03-20 12:20:00,41.01,41.01,41.0,41.01,3100.0,41.01,41.01,41.0,41.01,3100.0
2015-03-20 12:30:00,41.02,41.4,41.01,41.18,3500.0,41.02,41.4,41.01,41.18,3500.0
2015-03-20 12:40:00,41.19,41.6,41.14,41.46,4200.0,41.19,41.6,41.14,41.46,4200.0
2015-03-20 12:50:00,41.46,41.5,41.43,41.46,2600.0,41.46,41.5,41.43,41.46,2600.0
2015-03-20 13:00:00,41.45,41.46,41.29,41.36,1900.0,41.45,41.46,41.29,41.36,1900.0
2015-03-20 13:10:00,41.14,41.21,41.03,41.21,2500.0,41.14,41.21,41.03,41.21,2500.0
2015-03-20 13:20:00,41.1,41.1,41.06,41.06,500.0,41.1,41.1,41.06,41.06,500.0
2015-03-20 13:30:00,41.03,41.03,41.01,41.01,2200.0,41.03,41.03,41.01,41.01,2200.0
2015-03-20 13:40:00,41.01,41.08,41.01,41.01,1600.0,41.01,41.08,41.01,41.01,1600.0
2015-03-20 13:50:00,41.01,41.09,41.01,41.02,2500.0,41.01,41.09,41.01,41.02,2500.0
2015-03-20 14:00:00,41.02,41.16,41.02,41.15,2700.0,41.02,41.16,41.02,41.15,2700.0
2015-03-20 14:10:00,41.08,41.25,41.07,41.16,9600.0,41.08,41.25,41.07,41.16,9600.0
2015-03-20 14:20:00,41.16,41.33,41.05,41.08,11900.0,41.16,41.33,41.05,41.08,11900.0
2015-03-20 14:30:00,41.17,41.27,41.13,41.17,3400.0,41.17,41.27,41.13,41.17,3400.0
2015-03-20 14:40:00,41.17,41.18,41.01,41.01,2200.0,41.17,41.18,41.01,41.01,2200.0
2015-03-20 14:50:00,41.01,41.01,40.2,40.64,13200.0,41.01,41.01,40.2,40.64,13200.0
2015-03-20 15:00:00,40.67,40.75,40.62,40.63,2700.0,40.67,40.75,40.62,40.63,2700.0
2015-03-20 15:10:00,40.64,40.8,40.56,40.8,5300.0,40.64,40.8,40.56,40.8,5300.0
2015-03-20 15:20:00,40.75,40.76,40.61,40.64,1500.0,40.75,40.76,40.61,40.64,1500.0
2015-03-20 15:30:00,40.61,40.66,40.56,40.61,7300.0,40.61,40.66,40.56,40.61,7300.0
2015-03-20 15:40:00,40.6,41.2,40.59,41.03,13300.0,40.6,41.2,40.59,41.03,13300.0
2015-03-20 15:50:00,41.11,41.42,41.0,41.35,52000.0,41.11,41.42,41.0,41.35,52000.0
2015-03-23 09:30:00,41.49,41.49,41.34,41.34,2200.0,41.49,41.49,41.34,41.34,2200.0
2015-03-23 09:40:00,41.63,41.63,41.36,41.36,900.0,41.63,41.63,41.36,41.36,900.0
2015-03-23 09:50:00,41.45,41.51,41.16,41.16,3500.0,41.45,41.51,41.16,41.16,3500.0
2015-03-23 10:00:00,41.12,41.4,41.12,41.22,1200.0,41.12,41.4,41.12,41.22,1200.0
2015-03-23 10:10:00,41.31,41.51,41.25,41.39,2800.0,41.31,41.51,41.25,41.39,2800.0
2015-03-23 10:20:00,41.5,41.82,41.43,41.82,5200.0,41.5,41.82,41.43,41.82,5200.0
2015-03-23 10:30:00,41.79,41.82,41.47,41.8,3400.0,41.79,41.82,41.47,41.8,3400.0
2015-03-23 10:40:00,41.65,41.74,41.59,41.74,1200.0,41.65,41.74,41.59,41.74,1200.0
2015-03-23 10:50:00,41.66,41.7,41.42,41.42,2700.0,41.66,41.7,41.42,41.42,2700.0
2015-03-23 11:00:00,41.4,41.46,41.34,41.35,900.0,41.4,41.46,41.34,41.35,900.0
2015-03-23 11:10:00,41.32,41.4,41.23,41.23,1400.0,41.32,41.4,41.23,41.23,1400.0
2015-03-23 11:20:00,41.22,41.68,41.22,41.23,3000.0,41.22,41.68,41.22,41.23,3000.0
2015-03-23 11:30:00,41.48,41.59,41.37,41.59,1700.0,41.48,41.59,41.37,41.59,1700.0
2015-03-23 11:40:00,41.47,41.55,41.47,41.53,1000.0,41.47,41.55,41.47,41.53,1000.0
2015-03-23 11:50:00,41.53,41.8,41.52,41.8,2300.0,41.53,41.8,41.52,41.8,2300.0
2015-03-23 12:00:00,41.84,42.23,41.79,42.08,16000.0,41.84,42.23,41.79,42.08,16000.0
2015-03-23 12:10:00,42.0,42.0,41.79,41.79,1200.0,42.0,42.0,41.79,41.79,1200.0
2015-03-23 12:20:00,41.76,41.84,41.76,41.76,2500.0,41.76,41.84,41.76,41.76,2500.0
2015-03-23 12:30:00,41.75,41.77,41.54,41.64,2400.0,41.75,41.77,41.54,41.64,2400.0
2015-03-23 12:40:00,41.56,41.71,41.49,41.56,3400.0,41.56,41.71,41.49,41.56,3400.0
2015-03-23 12:50:00,41.55,41.57,41.41,41.48,2200.0,41.55,41.57,41.41,41.48,2200.0
2015-03-23 13:00:00,41.47,41.62,41.41,41.62,2100.0,41.47,41.62,41.41,41.62,2100.0
2015-03-23 13:10:00,41.62,41.68,41.46,41.46,2100.0,41.62,41.68,41.46,41.46,2100.0
2015-03-23 13:20:00,41.52,41.52,41.41,41.45,3300.0,41.52,41.52,41.41,41.45,3300.0
2015-03-23 13:30:00,41.41,41.65,41.41,41.6,2900.0,41.41,41.65,41.41,41.6,2900.0
2015-03-23 13:40:00,41.6,41.77,41.6,41.74,1800.0,41.6,41.77,41.6,41.74,1800.0
2015-03-23 13:50:00,41.8,41.81,41.65,41.71,2200.0,41.8,41.81,41.65,41.71,2200.0
2015-03-23 14:00:00,41.68,41.82,41.68,41.8,1800.0,41.68,41.82,41.68,41.8,1800.0
2015-03-23 14:10:00,41.74,41.78,41.63,41.67,3700.0,41.74,41.78,41.63,41.67,3700.0
2015-03-23 14:20:00,41.68,41.73,41.62,41.73,3200.0,41.68,41.73,41.62,41.73,3200.0
2015-03-23 14:30:00,41.7,41.74,41.62,41.74,1900.0,41.7,41.74,41.62,41.74,1900.0
2015-03-23 14:40:00,41.76,41.76,41.62,41.62,3000.0,41.76,41.76,41.62,41.62,3000.0
2015-03-23 14:50:00,41.62,41.62,41.36,41.41,3300.0,41.62,41.62,41.36,41.41,3300.0
2015-03-23 15:00:00,41.38,41.45,41.38,41.4,2500.0,41.38,41.45,41.38,41.4,2500.0
2015-03-23 15:10:00,41.45,41.45,41.2,41.33,4900.0,41.45,41.45,41.2,41.33,4900.0
2015-03-23 15:20:00,41.25,41.34,41.22,41.22,1800.0,41.25,41.34,41.22,41.22,1800.0
2015-03-23 15:30:00,41.22,41.38,41.12,41.38,2400.0,41.22,41.38,41.12,41.38,2400.0
2015-03-23 15:40:00,41.37,41.37,41.14,41.24,4000.0,41.37,41.37,41.14,41.24,4000.0
2015-03-23 15:50:00,41.24,41.26,41.08,41.08,6600.0,41.24,41.26,41.08,41.08,6600.0
2015-03-24 09:30:00,40.71,41.23,40.71,40.81,3600.0,40.71,41.23,40.71,40.81,3600.0
2015-03-24 09:40:00,40.45,40.65,40.45,40.64,1000.0,40.45,40.65,40.45,40.64,1000.0
2015-03-24 09:50:00,40.64,40.64,40.31,40.31,12800.0,40.64,40.64,40.31,40.31,12800.0
2015-03-24 10:00:00,40.57,40.57,40.21,40.25,1100.0,40.57,40.57,40.21,40.25,1100.0
2015-03-24 10:10:00,40.26,40.26,40.02,40.06,4400.0,40.26,40.26,40.02,40.06,4400.0
2015-03-24 10:20:00,40.09,40.26,40.08,40.26,3200.0,40.09,40.26,40.08,40.26,3200.0
2015-03-24 10:30:00,40.2,40.54,40.19,40.38,4300.0,40.2,40.54,40.19,40.38,4300.0
2015-03-24 10:40:00,40.34,40.39,40.28,40.34,900.0,40.34,40.39,40.28,40.34,900.0
2015-03-24 10:50:00,40.29,40.43,40.28,40.43,1700.0,40.29,40.43,40.28,40.43,1700.0
2015-03-24 11:00:00,40.44,40.63,40.41,40.45,3700.0,40.44,40.63,40.41,40.45,3700.0
2015-03-24 11:10:00,40.3,40.47,40.3,40.36,700.0,40.3,40.47,40.3,40.36,700.0
2015-03-24 11:20:00,40.36,40.45,40.36,40.36,700.0,40.36,40.45,40.36,40.36,700.0
2015-03-24 11:30:00,40.39,40.39,40.28,40.28,1000.0,40.39,40.39,40.28,40.28,1000.0
2015-03-24 11:40:00,40.29,40.43,40.14,40.43,3400.0,40.29,40.43,40.14,40.43,3400.0
2015-03-24 11:50:00,40.25,40.53,40.24,40.53,1100.0,40.25,40.53,40.24,40.53,1100.0
2015-03-24 12:00:00,40.55,40.55,40.31,40.31,2200.0,40.55,40.55,40.31,40.31,2200.0
2015-03-24 12:10:00,40.34,40.35,40.31,40.31,600.0,40.34,40.35,40.31,40.31,600.0
2015-03-24 12:20:00,40.23,40.29,40.18,40.25,600.0,40.23,40.29,40.18,40.25,600.0
2015-03-24 12:30:00,40.25,40.34,40.1,40.22,10000.0,40.25,40.34,40.1,40.22,10000.0
2015-03-24 12:40:00,40.22,40.28,40.01,40.16,5300.0,40.22,40.28,40.01,40.16,5300.0
2015-03-24 12:50:00,40.14,40.32,40.12,40.21,6100.0,40.14,40.32,40.12,40.21,6100.0
2015-03-24 13:00:00,40.21,40.46,40.21,40.36,7500.0,40.21,40.46,40.21,40.36,7500.0
2015-03-24 13:10:00,40.43,40.43,40.33,40.38,3000.0,40.43,40.43,40.33,40.38,3000.0
2015-03-24 13:20:00,40.49,40.49,40.4,40.43,2400.0,40.49,40.49,40.4,40.43,2400.0
2015-03-24 13:30:00,40.44,40.44,40.41,40.41,300.0,40.44,40.44,40.41,40.41,300.0
2015-03-24 13:40:00,40.41,40.41,40.21,40.21,4300.0,40.41,40.41,40.21,40.21,4300.0
2015-03-24 13:50:00,40.22,40.25,40.2,40.25,1400.0,40.22,40.25,40.2,40.25,1400.0
2015-03-24 14:00:00,40.25,40.25,40.11,40.11,1200.0,40.25,40.25,40.11,40.11,1200.0
2015-03-24 14:10:00,40.16,40.19,40.11,40.15,2600.0,40.16,40.19,40.11,40.15,2600.0
2015-03-24 14:20:00,40.15,40.18,40.11,40.15,3400.0,40.15,40.18,40.11,40.15,3400.0
2015-03-24 14:30:00,40.21,40.24,40.16,40.21,4000.0,40.21,40.24,40.16,40.21,4000.0
2015-03-24 14:40:00,40.23,40.46,40.23,40.46,2700.0,40.23,40.46,40.23,40.46,2700.0
2015-03-24 14:50:00,40.46,40.46,40.41,40.46,900.0,40.46,40.46,40.41,40.46,900.0
2015-03-24 15:00:00,40.42,40.48,40.38,40.43,2800.0,40.42,40.48,40.38,40.43,2800.0
2015-03-24 15:10:00,40.43,40.43,40.04,40.17,5700.0,40.43,40.43,40.04,40.17,5700.0
2015-03-24 15:20:00,40.17,40.18,40.06,40.09,8200.0,40.17,40.18,40.06,40.09,8200.0
2015-03-24 15:30:00,40.09,40.41,40.07,40.41,10900.0,40.09,40.41,40.07,40.41,10900.0
2015-03-24 15:40:00,40.29,40.32,40.14,40.14,3700.0,40.29,40.32,40.14,40.14,3700.0
2015-03-24 15:50:00,40.11,40.12,39.88,39.92,19900.0,40.11,40.12,39.88,39.92,19900.0
2015-03-25 09:30:00,40.15,40.22,39.15,39.42,12100.0,40.15,40.22,39.15,39.42,12100.0
2015-03-25 09:40:00,39.57,39.59,39.47,39.49,3300.0,39.57,39.59,39.47,39.49,3300.0
2015-03-25 09:50:00,39.58,39.58,39.38,39.38,5700.0,39.58,39.58,39.38,39.38,5700.0
2015-03-25 10:00:00,39.46,39.53,39.44,39.44,3300.0,39.46,39.53,39.44,39.44,3300.0
2015-03-25 10:10:00,39.45,39.48,39.37,39.4,3100.0,39.45,39.48,39.37,39.4,3100.0
2015-03-25 10:20:00,39.41,39.42,39.34,39.35,1800.0,39.41,39.42,39.34,39.35,1800.0
2015-03-25 10:30:00,39.37,39.41,39.3,39.35,5500.0,39.37,39.41,39.3,39.35,5500.0
2015-03-25 10:40:00,39.39,39.54,39.34,39.49,11200.0,39.39,39.54,39.34,39.49,11200.0
2015-03-25 10:50:00,39.55,39.56,39.5,39.52,1900.0,39.55,39.56,39.5,39.52,1900.0
2015-03-25 11:00:00,39.58,39.64,39.54,39.58,3500.0,39.58,39.64,39.54,39.58,3500.0
2015-03-25 11:10:00,39.54,39.56,39.52,39.52,500.0,39.54,39.56,39.52,39.52,500.0
2015-03-25 11:20:00,39.49,39.61,39.49,39.57,2000.0,39.49,39.61,39.49,39.57,2000.0
2015-03-25 11:30:00,39.64,39.65,39.58,39.65,2200.0,39.64,39.65,39.58,39.65,2200.0
2015-03-25 11:40:00,39.62,39.62,39.29,39.39,12400.0,39.62,39.62,39.29,39.39,12400.0
2015-03-25 11:50:00,39.41,39.58,39.39,39.55,3600.0,39.41,39.58,39.39,39.55,3600.0
2015-03-25 12:00:00,39.55,39.6,39.45,39.48,1900.0,39.55,39.6,39.45,39.48,1900.0
2015-03-25 12:10:00,39.48,39.5,39.4,39.43,3000.0,39.48,39.5,39.4,39.43,3000.0
2015-03-25 12:20:00,39.51,39.64,38.91,39.04,14900.0,39.51,39.64,38.91,39.04,14900.0
2015-03-25 12:30:00,38.96,38.96,38.4,38.43,4800.0,38.96,38.96,38.4,38.43,4800.0
2015-03-25 12:40:00,38.34,38.39,38.02,38.08,5000.0,38.34,38.39,38.02,38.08,5000.0
2015-03-25 12:50:00,38.04,38.38,37.96,38.38,17100.0,38.04,38.38,37.96,38.38,17100.0
2015-03-25 13:00:00,38.39,38.62,38.39,38.62,1700.0,38.39,38.62,38.39,38.62,1700.0
2015-03-25 13:10:00,38.62,38.63,38.34,38.47,4400.0,38.62,38.63,38.34,38.47,4400.0
2015-03-25 13:20:00,38.45,38.64,38.4,38.4,2600.0,38.45,38.64,38.4,38.4,2600.0
2015-03-25 13:30:00,38.38,38.44,38.3,38.32,1500.0,38.38,38.44,38.3,38.32,1500.0
2015-03-25 13:40:00,38.3,38.45,38.3,38.38,5000.0,38.3,38.45,38.3,38.38,5000.0
2015-03-25 13:50:00,38.33,38.4,38.33,38.37,2600.0,38.33,38.4,38.33,38.37,2600.0
2015-03-25 14:00:00,38.3,38.39,38.3,38.38,2100.0,38.3,38.39,38.3,38.38,2100.0
2015-03-25 14:10:00,38.38,38.39,38.3,38.36,3900.0,38.38,38.39,38.3,38.36,3900.0
2015-03-25 14:20:00,38.35,38.37,38.34,38.37,1100.0,38.35,38.37,38.34,38.37,1100.0
2015-03-25 14:30:00,38.36,38.4,38.36,38.38,3400.0,38.36,38.4,38.36,38.38,3400.0
2015-03-25 14:40:00,38.36,38.38,38.23,38.27,2200.0,38.36,38.38,38.23,38.27,2200.0
2015-03-25 14:50:00,38.23,38.24,38.09,38.17,6900.0,38.23,38.24,38.09,38.17,6900.0
2015-03-25 15:00:00,38.17,38.17,38.09,38.13,2300.0,38.17,38.17,38.09,38.13,2300.0
2015-03-25 15:10:00,38.1,38.26,38.1,38.19,4000.0,38.1,38.26,38.1,38.19,4000.0
2015-03-25 15:20:00,38.18,38.18,38.09,38.14,3900.0,38.18,38.18,38.09,38.14,3900.0
2015-03-25 15:30:00,38.12,38.13,38.09,38.13,2500.0,38.12,38.13,38.09,38.13,2500.0
2015-03-25 15:40:00,38.09,38.11,38.0,38.03,13700.0,38.09,38.11,38.0,38.03,13700.0
2015-03-25 15:50:00,38.02,38.11,37.9,38.0,42000.0,38.02,38.11,37.9,38.0,42000.0
2015-03-26 09:30:00,37.99,37.99,37.56,37.62,4600.0,37.99,37.99,37.56,37.62,4600.0
2015-03-26 09:40:00,37.63,38.54,37.62,38.52,3300.0,37.63,38.54,37.62,38.52,3300.0
2015-03-26 09:50:00,38.54,38.82,38.4,38.54,6700.0,38.54,38.82,38.4,38.54,6700.0
2015-03-26 10:00:00,38.55,38.65,38.52,38.52,800.0,38.55,38.65,38.52,38.52,800.0
2015-03-26 10:10:00,38.55,38.58,38.04,38.13,4300.0,38.55,38.58,38.04,38.13,4300.0
2015-03-26 10:20:00,38.22,38.23,38.07,38.18,2400.0,38.22,38.23,38.07,38.18,2400.0
2015-03-26 10:30:00,38.1,38.3,38.04,38.3,3700.0,38.1,38.3,38.04,38.3,3700.0
2015-03-26 10:40:00,38.19,38.24,38.12,38.19,2200.0,38.19,38.24,38.12,38.19,2200.0
2015-03-26 10:50:00,38.15,38.24,38.13,38.14,5000.0,38.15,38.24,38.13,38.14,5000.0
2015-03-26 11:00:00,38.15,38.19,38.02,38.05,2500.0,38.15,38.19,38.02,38.05,2500.0
2015-03-26 11:10:00,38.04,38.17,38.01,38.08,4300.0,38.04,38.17,38.01,38.08,4300.0
2015-03-26 11:20:00,38.08,38.18,38.07,38.17,1500.0,38.08,38.18,38.07,38.17,1500.0
2015-03-26 11:30:00,38.15,38.17,38.1,38.12,1000.0,38.15,38.17,38.1,38.12,1000.0
2015-03-26 11:40:00,38.14,38.3,38.14,38.29,2300.0,38.14,38.3,38.14,38.29,2300.0
2015-03-26 11:50:00,38.26,38.32,38.21,38.32,1200.0,38.26,38.32,38.21,38.32,1200.0
2015-03-26 12:00:00,38.33,38.41,38.3,38.3,2300.0,38.33,38.41,38.3,38.3,2300.0
2015-03-26 12:10:00,38.33,38.38,38.3,38.38,1900.0,38.33,38.38,38.3,38.38,1900.0
2015-03-26 12:20:00,38.38,38.38,38.13,38.15,6200.0,38.38,38.38,38.13,38.15,6200.0
2015-03-26 12:30:00,38.25,38.49,38.09,38.14,10200.0,38.25,38.49,38.09,38.14,10200.0
2015-03-26 12:40:00,38.28,38.28,38.07,38.1,6700.0,38.28,38.28,38.07,38.1,6700.0
2015-03-26 12:50:00,38.11,38.19,38.07,38.1,1300.0,38.11,38.19,38.07,38.1,1300.0
2015-03-26 13:00:00,38.08,38.37,38.08,38.37,1900.0,38.08,38.37,38.08,38.37,1900.0
2015-03-26 13:10:00,38.35,38.35,38.13,38.15,3900.0,38.35,38.35,38.13,38.15,3900.0
2015-03-26 13:20:00,38.21,38.29,38.11,38.15,9000.0,38.21,38.29,38.11,38.15,9000.0
2015-03-26 13:30:00,38.16,38.33,38.16,38.31,4300.0,38.16,38.33,38.16,38.31,4300.0
2015-03-26 13:40:00,38.28,38.37,38.24,38.37,700.0,38.28,38.37,38.24,38.37,700.0
2015-03-26 13:50:00,38.54,38.66,38.54,38.62,1800.0,38.54,38.66,38.54,38.62,1800.0
2015-03-26 14:00:00,38.63,38.64,38.63,38.64,600.0,38.63,38.64,38.63,38.64,600.0
2015-03-26 14:10:00,38.51,38.54,38.43,38.44,1300.0,38.51,38.54,38.43,38.44,1300.0
2015-03-26 14:20:00,38.5,38.5,38.33,38.34,1300.0,38.5,38.5,38.33,38.34,1300.0
2015-03-26 14:30:00,38.32,38.32,38.09,38.14,4800.0,38.32,38.32,38.09,38.14,4800.0
2015-03-26 14:40:00,38.18,38.35,38.17,38.34,1900.0,38.18,38.35,38.17,38.34,1900.0
2015-03-26 14:50:00,38.38,38.38,38.27,38.27,5500.0,38.38,38.38,38.27,38.27,5500.0
2015-03-26 15:00:00,38.35,38.37,38.31,38.31,1300.0,38.35,38.37,38.31,38.31,1300.0
2015-03-26 15:10:00,38.3,38.36,38.3,38.36,2800.0,38.3,38.36,38.3,38.36,2800.0
2015-03-26 15:20:00,38.38,38.4,38.36,38.36,800.0,38.38,38.4,38.36,38.36,800.0
2015-03-26 15:30:00,38.39,38.49,38.38,38.45,3700.0,38.39,38.49,38.38,38.45,3700.0
2015-03-26 15:40:00,38.44,38.47,38.34,38.46,5200.0,38.44,38.47,38.34,38.46,5200.0
2015-03-26 15:50:00,38.5,38.55,38.4,38.49,8600.0,38.5,38.55,38.4,38.49,8600.0
2015-03-27 09:30:00,38.4,38.4,38.4,38.4,600.0,38.4,38.4,38.4,38.4,600.0
2015-03-27 09:40:00,38.41,38.61,38.28,38.54,1600.0,38.41,38.61,38.28,38.54,1600.0
2015-03-27 09:50:00,38.54,38.54,38.31,38.37,3000.0,38.54,38.54,38.31,38.37,3000.0
2015-03-27 10:00:00,38.41,38.54,38.4,38.42,3600.0,38.41,38.54,38.4,38.42,3600.0
2015-03-27 10:10:00,38.37,38.39,38.14,38.14,2100.0,38.37,38.39,38.14,38.14,2100.0
2015-03-27 10:20:00,38.11,38.46,38.1,38.45,3300.0,38.11,38.46,38.1,38.45,3300.0
2015-03-27 10:30:00,38.4,38.48,38.37,38.45,2900.0,38.4,38.48,38.37,38.45,2900.0
2015-03-27 10:40:00,38.46,38.75,38.46,38.69,1000.0,38.46,38.75,38.46,38.69,1000.0
2015-03-27 10:50:00,38.75,38.75,38.6,38.6,2100.0,38.75,38.75,38.6,38.6,2100.0
2015-03-27 11:00:00,38.78,38.78,38.63,38.63,200.0,38.78,38.78,38.63,38.63,200.0
2015-03-27 11:10:00,38.69,38.99,38.68,38.85,4500.0,38.69,38.99,38.68,38.85,4500.0
2015-03-27 11:20:00,38.78,38.79,38.6,38.6,1700.0,38.78,38.79,38.6,38.6,1700.0
2015-03-27 11:30:00,38.7,38.84,38.7,38.84,400.0,38.7,38.84,38.7,38.84,400.0
2015-03-27 11:40:00,38.74,38.84,38.72,38.72,900.0,38.74,38.84,38.72,38.72,900.0
2015-03-27 11:50:00,38.75,38.75,38.44,38.44,900.0,38.75,38.75,38.44,38.44,900.0
2015-03-27 12:00:00,38.5,38.58,38.41,38.48,700.0,38.5,38.58,38.41,38.48,700.0
2015-03-27 12:10:00,38.48,38.53,38.48,38.53,1600.0,38.48,38.53,38.48,38.53,1600.0
2015-03-27 12:20:00,38.53,38.61,38.53,38.59,1300.0,38.53,38.61,38.53,38.59,1300.0
2015-03-27 12:30:00,38.53,38.55,38.5,38.5,800.0,38.53,38.55,38.5,38.5,800.0
2015-03-27 12:40:00,38.55,38.55,38.5,38.5,400.0,38.55,38.55,38.5,38.5,400.0
2015-03-27 12:50:00,38.44,38.46,38.34,38.46,700.0,38.44,38.46,38.34,38.46,700.0
2015-03-27 13:00:00,38.53,38.53,38.53,38.53,300.0,38.53,38.53,38.53,38.53,300.0
2015-03-27 13:10:00,38.51,38.51,38.46,38.48,300.0,38.51,38.51,38.46,38.48,300.0
2015-03-27 13:20:00,38.47,38.54,38.47,38.54,900.0,38.47,38.54,38.47,38.54,900.0
2015-03-27 13:30:00,38.59,38.64,38.59,38.63,700.0,38.59,38.64,38.59,38.63,700.0
2015-03-27 13:40:00,38.6,38.6,38.59,38.59,500.0,38.6,38.6,38.59,38.59,500.0
2015-03-27 13:50:00,38.51,38.55,38.5,38.55,800.0,38.51,38.55,38.5,38.55,800.0
2015-03-27 14:00:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-27 14:10:00,38.53,38.53,38.47,38.47,1600.0,38.53,38.53,38.47,38.47,1600.0
2015-03-27 14:20:00,38.47,38.65,38.47,38.63,800.0,38.47,38.65,38.47,38.63,800.0
2015-03-27 14:30:00,38.65,38.67,38.6,38.64,2500.0,38.65,38.67,38.6,38.64,2500.0
2015-03-27 14:40:00,38.63,38.63,38.58,38.63,300.0,38.63,38.63,38.58,38.63,300.0
2015-03-27 14:50:00,38.63,38.63,38.63,38.63,200.0,38.63,38.63,38.63,38.63,200.0
2015-03-27 15:00:00,38.63,38.63,38.63,38.63,200.0,38.63,38.63,38.63,38.63,200.0
2015-03-27 15:10:00,38.63,38.65,38.61,38.63,1100.0,38.63,38.65,38.61,38.63,1100.0
2015-03-27 15:20:00,38.65,38.97,38.65,38.92,4100.0,38.65,38.97,38.65,38.92,4100.0
2015-03-27 15:30:00,38.93,39.2,38.92,39.07,5100.0,38.93,39.2,38.92,39.07,5100.0
2015-03-27 15:40:00,39.1,39.1,38.81,38.87,5600.0,39.1,39.1,38.81,38.87,5600.0
2015-03-27 15:50:00,38.87,39.09,38.82,38.9,16700.0,38.87,39.09,38.82,38.9,16700.0
2015-03-30 09:30:00,39.21,39.21,38.96,38.97,300.0,39.21,39.21,38.96,38.97,300.0
2015-03-30 09:40:00,39.35,39.5,39.33,39.5,1100.0,39.35,39.5,39.33,39.5,1100.0
2015-03-30 09:50:00,39.49,39.49,39.29,39.36,800.0,39.49,39.49,39.29,39.36,800.0
2015-03-30 10:00:00,39.25,39.26,39.1,39.23,1700.0,39.25,39.26,39.1,39.23,1700.0
2015-03-30 10:10:00,39.09,39.26,38.91,39.07,6200.0,39.09,39.26,38.91,39.07,6200.0
2015-03-30 10:20:00,39.0,39.22,39.0,39.22,2200.0,39.0,39.22,39.0,39.22,2200.0
2015-03-30 10:30:00,39.25,39.26,39.15,39.16,500.0,39.25,39.26,39.15,39.16,500.0
2015-03-30 10:40:00,39.12,39.19,39.12,39.19,200.0,39.12,39.19,39.12,39.19,200.0
2015-03-30 10:50:00,39.23,39.26,39.17,39.26,2600.0,39.23,39.26,39.17,39.26,2600.0
2015-03-30 11:00:00,39.28,39.5,39.28,39.5,1000.0,39.28,39.5,39.28,39.5,1000.0
2015-03-30 11:10:00,39.53,39.69,39.53,39.62,1800.0,39.53,39.69,39.53,39.62,1800.0
2015-03-30 11:20:00,39.57,39.58,39.55,39.55,300.0,39.57,39.58,39.55,39.55,300.0
2015-03-30 11:30:00,39.6,39.66,39.57,39.66,1500.0,39.6,39.66,39.57,39.66,1500.0
2015-03-30 11:40:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-03-30 11:50:00,39.7,39.71,39.7,39.71,1500.0,39.7,39.71,39.7,39.71,1500.0
2015-03-30 12:00:00,39.72,39.83,39.72,39.75,2200.0,39.72,39.83,39.72,39.75,2200.0
2015-03-30 12:10:00,39.75,40.06,39.75,40.06,1400.0,39.75,40.06,39.75,40.06,1400.0
2015-03-30 12:20:00,40.08,40.36,40.08,40.09,4800.0,40.08,40.36,40.08,40.09,4800.0
2015-03-30 12:30:00,40.08,40.08,40.01,40.08,400.0,40.08,40.08,40.01,40.08,400.0
2015-03-30 12:40:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 12:50:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 13:00:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 13:10:00,40.06,40.08,40.0,40.06,2400.0,40.06,40.08,40.0,40.06,2400.0
2015-03-30 13:20:00,39.98,40.04,39.96,39.96,300.0,39.98,40.04,39.96,39.96,300.0
2015-03-30 13:30:00,39.94,39.94,39.8,39.92,2300.0,39.94,39.94,39.8,39.92,2300.0
2015-03-30 13:40:00,39.86,39.92,39.86,39.87,1600.0,39.86,39.92,39.86,39.87,1600.0
2015-03-30 13:50:00,39.82,39.92,39.77,39.87,3300.0,39.82,39.92,39.77,39.87,3300.0
2015-03-30 14:00:00,39.92,39.95,39.92,39.95,300.0,39.92,39.95,39.92,39.95,300.0
2015-03-30 14:10:00,39.93,39.93,39.93,39.93,200.0,39.93,39.93,39.93,39.93,200.0
2015-03-30 14:20:00,39.93,39.97,39.91,39.91,2100.0,39.93,39.97,39.91,39.91,2100.0
2015-03-30 14:30:00,39.91,39.91,39.87,39.87,200.0,39.91,39.91,39.87,39.87,200.0
2015-03-30 14:40:00,39.79,39.87,39.79,39.87,800.0,39.79,39.87,39.79,39.87,800.0
2015-03-30 14:50:00,39.85,39.9,39.85,39.9,1900.0,39.85,39.9,39.85,39.9,1900.0
2015-03-30 15:00:00,39.9,39.9,39.9,39.9,0.0,39.9,39.9,39.9,39.9,0.0
2015-03-30 15:10:00,39.89,39.89,39.85,39.88,1100.0,39.89,39.89,39.85,39.88,1100.0
2015-03-30 15:20:00,39.87,39.89,39.83,39.89,3800.0,39.87,39.89,39.83,39.89,3800.0
2015-03-30 15:30:00,39.88,39.88,39.82,39.83,2400.0,39.88,39.88,39.82,39.83,2400.0
2015-03-30 15:40:00,39.82,40.0,39.82,40.0,3700.0,39.82,40.0,39.82,40.0,3700.0
2015-03-30 15:50:00,40.0,40.26,39.93,40.14,18400.0,40.0,40.26,39.93,40.14,18400.0
2015-03-31 09:30:00,39.71,40.05,39.56,39.58,1800.0,39.71,40.05,39.56,39.58,1800.0
2015-03-31 09:40:00,39.96,40.0,39.84,39.97,1400.0,39.96,40.0,39.84,39.97,1400.0
2015-03-31 09:50:00,39.8,40.0,39.8,40.0,1000.0,39.8,40.0,39.8,40.0,1000.0
2015-03-31 10:00:00,39.88,40.02,39.87,40.02,900.0,39.88,40.02,39.87,40.02,900.0
2015-03-31 10:10:00,40.02,40.44,40.02,40.34,4500.0,40.02,40.44,40.02,40.34,4500.0
2015-03-31 10:20:00,40.33,40.66,40.33,40.44,4100.0,40.33,40.66,40.33,40.44,4100.0
2015-03-31 10:30:00,40.36,40.61,40.35,40.53,2900.0,40.36,40.61,40.35,40.53,2900.0
2015-03-31 10:40:00,40.62,40.62,40.33,40.4,1500.0,40.62,40.62,40.33,40.4,1500.0
2015-03-31 10:50:00,40.4,40.49,40.31,40.35,2800.0,40.4,40.49,40.31,40.35,2800.0
2015-03-31 11:00:00,40.35,40.43,40.35,40.39,1600.0,40.35,40.43,40.35,40.39,1600.0
2015-03-31 11:10:00,40.36,40.43,40.31,40.33,3500.0,40.36,40.43,40.31,40.33,3500.0
2015-03-31 11:20:00,40.31,40.83,40.31,40.55,8900.0,40.31,40.83,40.31,40.55,8900.0
2015-03-31 11:30:00,40.41,40.5,40.33,40.44,5600.0,40.41,40.5,40.33,40.44,5600.0
2015-03-31 11:40:00,40.46,40.69,40.35,40.56,5400.0,40.46,40.69,40.35,40.56,5400.0
2015-03-31 11:50:00,40.47,40.52,40.14,40.2,5100.0,40.47,40.52,40.14,40.2,5100.0
2015-03-31 12:00:00,40.1,40.1,39.96,39.96,400.0,40.1,40.1,39.96,39.96,400.0
2015-03-31 12:10:00,39.93,40.13,39.93,40.04,4600.0,39.93,40.13,39.93,40.04,4600.0
2015-03-31 12:20:00,40.06,40.26,40.0,40.12,6300.0,40.06,40.26,40.0,40.12,6300.0
2015-03-31 12:30:00,40.08,40.36,40.03,40.13,4900.0,40.08,40.36,40.03,40.13,4900.0
2015-03-31 12:40:00,40.12,40.33,40.06,40.33,4700.0,40.12,40.33,40.06,40.33,4700.0
2015-03-31 12:50:00,40.38,40.57,40.31,40.31,3100.0,40.38,40.57,40.31,40.31,3100.0
2015-03-31 13:00:00,40.12,40.18,40.06,40.1,600.0,40.12,40.18,40.06,40.1,600.0
2015-03-31 13:10:00,40.08,40.13,40.03,40.13,1300.0,40.08,40.13,40.03,40.13,1300.0
2015-03-31 13:20:00,40.14,40.14,39.98,40.0,3600.0,40.14,40.14,39.98,40.0,3600.0
2015-03-31 13:30:00,39.99,40.09,39.98,39.98,900.0,39.99,40.09,39.98,39.98,900.0
2015-03-31 13:40:00,39.96,40.01,39.96,39.98,1100.0,39.96,40.01,39.96,39.98,1100.0
2015-03-31 13:50:00,39.95,40.01,39.93,40.01,2000.0,39.95,40.01,39.93,40.01,2000.0
2015-03-31 14:00:00,39.97,39.98,39.91,39.91,600.0,39.97,39.98,39.91,39.91,600.0
2015-03-31 14:10:00,39.92,39.92,39.85,39.9,700.0,39.92,39.92,39.85,39.9,700.0
2015-03-31 14:20:00,39.85,39.9,39.78,39.79,1300.0,39.85,39.9,39.78,39.79,1300.0
2015-03-31 14:30:00,39.77,39.79,39.74,39.77,2100.0,39.77,39.79,39.74,39.77,2100.0
2015-03-31 14:40:00,39.76,40.0,39.74,39.99,1500.0,39.76,40.0,39.74,39.99,1500.0
2015-03-31 14:50:00,40.05,40.06,40.01,40.06,500.0,40.05,40.06,40.01,40.06,500.0
2015-03-31 15:00:00,40.07,40.07,40.01,40.02,2100.0,40.07,40.07,40.01,40.02,2100.0
2015-03-31 15:10:00,40.02,40.02,39.98,39.98,2700.0,40.02,40.02,39.98,39.98,2700.0
2015-03-31 15:20:00,39.99,39.99,39.86,39.86,1700.0,39.99,39.99,39.86,39.86,1700.0
2015-03-31 15:30:00,39.87,39.87,39.61,39.63,3000.0,39.87,39.87,39.61,39.63,3000.0
2015-03-31 15:40:00,39.63,39.72,39.63,39.72,2300.0,39.63,39.72,39.63,39.72,2300.0
2015-03-31 15:50:00,39.71,39.95,39.71,39.94,17100.0,39.71,39.95,39.71,39.94,17100.0
2015-04-01 09:30:00,39.9,40.0,39.9,40.0,800.0,39.9,40.0,39.9,40.0,800.0
2015-04-01 09:40:00,39.65,39.65,39.6,39.6,300.0,39.65,39.65,39.6,39.6,300.0
2015-04-01 09:50:00,39.6,39.6,39.6,39.6,0.0,39.6,39.6,39.6,39.6,0.0
2015-04-01 10:00:00,39.52,39.55,39.45,39.55,400.0,39.52,39.55,39.45,39.55,400.0
2015-04-01 10:10:00,39.4,39.52,39.3,39.52,1900.0,39.4,39.52,39.3,39.52,1900.0
2015-04-01 10:20:00,39.66,39.66,39.66,39.66,100.0,39.66,39.66,39.66,39.66,100.0
2015-04-01 10:30:00,39.71,39.71,39.71,39.71,200.0,39.71,39.71,39.71,39.71,200.0
2015-04-01 10:40:00,39.69,39.85,39.69,39.85,400.0,39.69,39.85,39.69,39.85,400.0
2015-04-01 10:50:00,39.87,40.06,39.87,40.06,500.0,39.87,40.06,39.87,40.06,500.0
2015-04-01 11:00:00,40.06,40.06,39.98,40.05,900.0,40.06,40.06,39.98,40.05,900.0
2015-04-01 11:10:00,39.99,40.09,39.99,40.09,1500.0,39.99,40.09,39.99,40.09,1500.0
2015-04-01 11:20:00,40.08,40.08,39.94,39.94,1600.0,40.08,40.08,39.94,39.94,1600.0
2015-04-01 11:30:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2015-04-01 11:40:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2015-04-01 11:50:00,39.91,39.91,39.83,39.83,3100.0,39.91,39.91,39.83,39.83,3100.0
2015-04-01 12:00:00,39.83,39.83,39.8,39.8,600.0,39.83,39.83,39.8,39.8,600.0
2015-04-01 12:10:00,39.5,39.53,39.5,39.53,400.0,39.5,39.53,39.5,39.53,400.0
2015-04-01 12:20:00,39.52,39.56,39.42,39.47,1200.0,39.52,39.56,39.42,39.47,1200.0
2015-04-01 12:30:00,39.46,39.54,39.45,39.48,800.0,39.46,39.54,39.45,39.48,800.0
2015-04-01 12:40:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2015-04-01 12:50:00,39.51,39.57,39.5,39.56,700.0,39.51,39.57,39.5,39.56,700.0
2015-04-01 13:00:00,39.51,39.51,39.51,39.51,200.0,39.51,39.51,39.51,39.51,200.0
2015-04-01 13:10:00,39.51,39.51,39.51,39.51,0.0,39.51,39.51,39.51,39.51,0.0
2015-04-01 13:20:00,39.57,39.57,39.57,39.57,200.0,39.57,39.57,39.57,39.57,200.0
2015-04-01 13:30:00,39.57,39.87,39.56,39.61,5400.0,39.57,39.87,39.56,39.61,5400.0
2015-04-01 13:40:00,39.66,39.66,39.66,39.66,100.0,39.66,39.66,39.66,39.66,100.0
2015-04-01 13:50:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-04-01 14:00:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-04-01 14:10:00,39.74,39.74,39.48,39.48,1300.0,39.74,39.74,39.48,39.48,1300.0
2015-04-01 14:20:00,39.49,39.49,39.44,39.44,600.0,39.49,39.49,39.44,39.44,600.0
2015-04-01 14:30:00,39.4,39.47,39.35,39.41,1400.0,39.4,39.47,39.35,39.41,1400.0
2015-04-01 14:40:00,39.38,39.44,39.38,39.43,700.0,39.38,39.44,39.38,39.43,700.0
2015-04-01 14:50:00,39.4,39.42,39.37,39.37,400.0,39.4,39.42,39.37,39.37,400.0
2015-04-01 15:00:00,39.41,39.41,39.34,39.34,900.0,39.41,39.41,39.34,39.34,900.0
2015-04-01 15:10:00,39.3,39.36,39.3,39.34,1000.0,39.3,39.36,39.3,39.34,1000.0
2015-04-01 15:20:00,39.35,39.46,39.35,39.44,2200.0,39.35,39.46,39.35,39.44,2200.0
2015-04-01 15:30:00,39.48,39.48,39.43,39.43,600.0,39.48,39.48,39.43,39.43,600.0
2015-04-01 15:40:00,39.4,39.48,39.39,39.44,1300.0,39.4,39.48,39.39,39.44,1300.0
2015-04-01 15:50:00,39.48,39.7,39.4,39.69,6200.0,39.48,39.7,39.4,39.69,6200.0
2015-04-02 09:30:00,39.58,39.58,39.58,39.58,700.0,39.58,39.58,39.58,39.58,700.0
2015-04-02 09:40:00,39.82,39.87,39.82,39.87,400.0,39.82,39.87,39.82,39.87,400.0
2015-04-02 09:50:00,39.99,40.0,39.97,40.0,700.0,39.99,40.0,39.97,40.0,700.0
2015-04-02 10:00:00,40.03,40.03,40.03,40.03,100.0,40.03,40.03,40.03,40.03,100.0
2015-04-02 10:10:00,39.86,39.86,39.79,39.79,400.0,39.86,39.86,39.79,39.79,400.0
2015-04-02 10:20:00,39.68,39.73,39.68,39.73,700.0,39.68,39.73,39.68,39.73,700.0
2015-04-02 10:30:00,39.84,39.92,39.83,39.89,1700.0,39.84,39.92,39.83,39.89,1700.0
2015-04-02 10:40:00,39.99,40.18,39.99,40.14,1900.0,39.99,40.18,39.99,40.14,1900.0
2015-04-02 10:50:00,40.15,40.15,39.88,39.91,3200.0,40.15,40.15,39.88,39.91,3200.0
2015-04-02 11:00:00,39.94,39.94,39.84,39.89,1400.0,39.94,39.94,39.84,39.89,1400.0
2015-04-02 11:10:00,39.9,39.94,39.83,39.83,2400.0,39.9,39.94,39.83,39.83,2400.0
2015-04-02 11:20:00,39.83,39.83,39.83,39.83,100.0,39.83,39.83,39.83,39.83,100.0
2015-04-02 11:30:00,39.82,39.84,39.71,39.71,1100.0,39.82,39.84,39.71,39.71,1100.0
2015-04-02 11:40:00,39.69,39.69,39.66,39.68,600.0,39.69,39.69,39.66,39.68,600.0
2015-04-02 11:50:00,39.66,39.74,39.61,39.61,3000.0,39.66,39.74,39.61,39.61,3000.0
2015-04-02 12:00:00,39.47,39.5,39.41,39.41,2200.0,39.47,39.5,39.41,39.41,2200.0
2015-04-02 12:10:00,39.4,39.4,39.33,39.33,800.0,39.4,39.4,39.33,39.33,800.0
2015-04-02 12:20:00,39.36,39.43,39.32,39.43,900.0,39.36,39.43,39.32,39.43,900.0
2015-04-02 12:30:00,39.38,39.39,39.38,39.39,700.0,39.38,39.39,39.38,39.39,700.0
2015-04-02 12:40:00,39.39,39.39,39.35,39.35,400.0,39.39,39.39,39.35,39.35,400.0
2015-04-02 12:50:00,39.38,39.38,39.37,39.38,100.0,39.38,39.38,39.37,39.38,100.0
2015-04-02 13:00:00,39.35,39.37,39.31,39.31,700.0,39.35,39.37,39.31,39.31,700.0
2015-04-02 13:10:00,39.31,39.31,39.31,39.31,0.0,39.31,39.31,39.31,39.31,0.0
2015-04-02 13:20:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2015-04-02 13:30:00,39.38,39.56,39.36,39.46,1100.0,39.38,39.56,39.36,39.46,1100.0
2015-04-02 13:40:00,39.46,39.46,39.27,39.27,900.0,39.46,39.46,39.27,39.27,900.0
2015-04-02 13:50:00,39.28,39.45,39.28,39.45,1000.0,39.28,39.45,39.28,39.45,1000.0
2015-04-02 14:00:00,39.41,39.41,39.0,39.0,6100.0,39.41,39.41,39.0,39.0,6100.0
2015-04-02 14:10:00,39.0,39.18,38.92,39.11,2000.0,39.0,39.18,38.92,39.11,2000.0
2015-04-02 14:20:00,39.13,39.26,39.13,39.26,300.0,39.13,39.26,39.13,39.26,300.0
2015-04-02 14:30:00,39.2,39.21,39.1,39.14,400.0,39.2,39.21,39.1,39.14,400.0
2015-04-02 14:40:00,39.11,39.14,39.1,39.14,500.0,39.11,39.14,39.1,39.14,500.0
2015-04-02 14:50:00,39.14,39.16,39.11,39.14,800.0,39.14,39.16,39.11,39.14,800.0
2015-04-02 15:00:00,39.15,39.2,39.12,39.2,400.0,39.15,39.2,39.12,39.2,400.0
2015-04-02 15:10:00,39.16,39.18,39.15,39.16,1000.0,39.16,39.18,39.15,39.16,1000.0
2015-04-02 15:20:00,39.15,39.17,39.14,39.16,700.0,39.15,39.17,39.14,39.16,700.0
2015-04-02 15:30:00,39.16,39.17,39.12,39.16,1100.0,39.16,39.17,39.12,39.16,1100.0
2015-04-02 15:40:00,39.18,39.19,39.15,39.16,2300.0,39.18,39.19,39.15,39.16,2300.0
2015-04-02 15:50:00,39.15,39.28,39.08,39.18,4800.0,39.15,39.28,39.08,39.18,4800.0
2015-04-06 09:30:00,38.61,38.61,38.29,38.29,1700.0,38.61,38.61,38.29,38.29,1700.0
2015-04-06 09:40:00,38.55,38.79,38.49,38.52,1600.0,38.55,38.79,38.49,38.52,1600.0
2015-04-06 09:50:00,38.61,38.72,38.48,38.48,1100.0,38.61,38.72,38.48,38.48,1100.0
2015-04-06 10:00:00,38.66,38.66,38.52,38.52,600.0,38.66,38.66,38.52,38.52,600.0
2015-04-06 10:10:00,38.57,38.87,38.42,38.87,5500.0,38.57,38.87,38.42,38.87,5500.0
2015-04-06 10:20:00,38.71,38.71,38.71,38.71,100.0,38.71,38.71,38.71,38.71,100.0
2015-04-06 10:30:00,38.74,38.86,38.66,38.86,2800.0,38.74,38.86,38.66,38.86,2800.0
2015-04-06 10:40:00,38.94,39.05,38.87,38.99,900.0,38.94,39.05,38.87,38.99,900.0
2015-04-06 10:50:00,39.0,39.15,39.0,39.15,1200.0,39.0,39.15,39.0,39.15,1200.0
2015-04-06 11:00:00,39.16,39.36,39.15,39.36,700.0,39.16,39.36,39.15,39.36,700.0
2015-04-06 11:10:00,39.2,39.34,39.2,39.28,400.0,39.2,39.34,39.2,39.28,400.0
2015-04-06 11:20:00,39.13,39.28,39.06,39.23,1000.0,39.13,39.28,39.06,39.23,1000.0
2015-04-06 11:30:00,39.05,39.31,39.04,39.19,3800.0,39.05,39.31,39.04,39.19,3800.0
2015-04-06 11:40:00,39.25,39.37,39.24,39.37,900.0,39.25,39.37,39.24,39.37,900.0
2015-04-06 11:50:00,39.34,39.34,39.22,39.22,700.0,39.34,39.34,39.22,39.22,700.0
2015-04-06 12:00:00,39.34,39.43,39.3,39.31,6400.0,39.34,39.43,39.3,39.31,6400.0
2015-04-06 12:10:00,39.31,39.41,39.31,39.41,4300.0,39.31,39.41,39.31,39.41,4300.0
2015-04-06 12:20:00,39.42,39.42,39.42,39.42,200.0,39.42,39.42,39.42,39.42,200.0
2015-04-06 12:30:00,39.5,39.61,39.5,39.6,1000.0,39.5,39.61,39.5,39.6,1000.0
2015-04-06 12:40:00,39.48,39.55,39.47,39.47,1100.0,39.48,39.55,39.47,39.47,1100.0
2015-04-06 12:50:00,39.48,39.52,39.42,39.52,800.0,39.48,39.52,39.42,39.52,800.0
2015-04-06 13:00:00,39.52,39.94,39.49,39.94,2400.0,39.52,39.94,39.49,39.94,2400.0
2015-04-06 13:10:00,39.86,39.92,39.8,39.86,900.0,39.86,39.92,39.8,39.86,900.0
2015-04-06 13:20:00,39.81,39.92,39.81,39.92,600.0,39.81,39.92,39.81,39.92,600.0
2015-04-06 13:30:00,39.84,39.94,39.83,39.89,1200.0,39.84,39.94,39.83,39.89,1200.0
2015-04-06 13:40:00,39.84,40.0,39.84,40.0,800.0,39.84,40.0,39.84,40.0,800.0
2015-04-06 13:50:00,39.99,40.01,39.87,40.01,2000.0,39.99,40.01,39.87,40.01,2000.0
2015-04-06 14:00:00,40.01,40.09,39.97,40.01,2300.0,40.01,40.09,39.97,40.01,2300.0
2015-04-06 14:10:00,40.0,40.06,39.85,39.95,3800.0,40.0,40.06,39.85,39.95,3800.0
2015-04-06 14:20:00,39.96,39.97,39.91,39.97,500.0,39.96,39.97,39.91,39.97,500.0
2015-04-06 14:30:00,39.96,40.0,39.82,40.0,1400.0,39.96,40.0,39.82,40.0,1400.0
2015-04-06 14:40:00,39.99,39.99,39.67,39.72,6400.0,39.99,39.99,39.67,39.72,6400.0
2015-04-06 14:50:00,39.84,39.84,39.31,39.31,15800.0,39.84,39.84,39.31,39.31,15800.0
2015-04-06 15:00:00,39.32,39.39,39.18,39.25,8400.0,39.32,39.39,39.18,39.25,8400.0
2015-04-06 15:10:00,39.27,39.8,39.22,39.4,4700.0,39.27,39.8,39.22,39.4,4700.0
2015-04-06 15:20:00,39.55,39.81,39.31,39.31,10900.0,39.55,39.81,39.31,39.31,10900.0
2015-04-06 15:30:00,39.25,39.41,39.07,39.19,8700.0,39.25,39.41,39.07,39.19,8700.0
2015-04-06 15:40:00,39.19,39.26,39.18,39.18,3700.0,39.19,39.26,39.18,39.18,3700.0
2015-04-06 15:50:00,39.19,39.24,39.04,39.24,10000.0,39.19,39.24,39.04,39.24,10000.0
2015-04-07 09:30:00,39.4,39.51,39.28,39.33,1500.0,39.4,39.51,39.28,39.33,1500.0
2015-04-07 09:40:00,39.41,39.64,39.4,39.64,1200.0,39.41,39.64,39.4,39.64,1200.0
2015-04-07 09:50:00,39.6,39.73,39.44,39.71,700.0,39.6,39.73,39.44,39.71,700.0
2015-04-07 10:00:00,39.45,39.49,39.42,39.48,800.0,39.45,39.49,39.42,39.48,800.0
2015-04-07 10:10:00,39.43,39.45,39.38,39.43,1300.0,39.43,39.45,39.38,39.43,1300.0
2015-04-07 10:20:00,39.39,39.54,39.39,39.54,1500.0,39.39,39.54,39.39,39.54,1500.0
2015-04-07 10:30:00,39.51,40.18,39.46,40.13,5900.0,39.51,40.18,39.46,40.13,5900.0
2015-04-07 10:40:00,39.92,39.93,39.77,39.78,1900.0,39.92,39.93,39.77,39.78,1900.0
2015-04-07 10:50:00,39.81,39.84,39.66,39.71,1100.0,39.81,39.84,39.66,39.71,1100.0
2015-04-07 11:00:00,39.65,39.69,39.52,39.52,600.0,39.65,39.69,39.52,39.52,600.0
2015-04-07 11:10:00,39.53,39.65,39.5,39.65,3100.0,39.53,39.65,39.5,39.65,3100.0
2015-04-07 11:20:00,39.6,39.7,39.53,39.53,2700.0,39.6,39.7,39.53,39.53,2700.0
2015-04-07 11:30:00,39.68,39.85,39.5,39.71,11900.0,39.68,39.85,39.5,39.71,11900.0
2015-04-07 11:40:00,39.67,39.75,39.67,39.75,600.0,39.67,39.75,39.67,39.75,600.0
2015-04-07 11:50:00,39.71,39.78,39.71,39.78,1100.0,39.71,39.78,39.71,39.78,1100.0
2015-04-07 12:00:00,39.76,39.82,39.74,39.78,1200.0,39.76,39.82,39.74,39.78,1200.0
2015-04-07 12:10:00,39.77,39.84,39.71,39.71,1200.0,39.77,39.84,39.71,39.71,1200.0
2015-04-07 12:20:00,39.7,39.71,39.62,39.63,1800.0,39.7,39.71,39.62,39.63,1800.0
2015-04-07 12:30:00,39.64,39.71,39.64,39.69,800.0,39.64,39.71,39.64,39.69,800.0
2015-04-07 12:40:00,39.66,39.68,39.66,39.68,700.0,39.66,39.68,39.66,39.68,700.0
2015-04-07 12:50:00,39.68,39.72,39.63,39.67,2800.0,39.68,39.72,39.63,39.67,2800.0
2015-04-07 13:00:00,39.66,39.68,39.42,39.54,12700.0,39.66,39.68,39.42,39.54,12700.0
2015-04-07 13:10:00,39.55,39.57,39.5,39.53,1000.0,39.55,39.57,39.5,39.53,1000.0
2015-04-07 13:20:00,39.5,39.71,39.5,39.64,2900.0,39.5,39.71,39.5,39.64,2900.0
2015-04-07 13:30:00,39.64,39.67,39.55,39.55,600.0,39.64,39.67,39.55,39.55,600.0
2015-04-07 13:40:00,39.6,39.69,39.49,39.69,1200.0,39.6,39.69,39.49,39.69,1200.0
2015-04-07 13:50:00,39.58,39.58,39.45,39.49,1000.0,39.58,39.58,39.45,39.49,1000.0
2015-04-07 14:00:00,39.5,39.76,39.47,39.76,2400.0,39.5,39.76,39.47,39.76,2400.0
2015-04-07 14:10:00,39.76,39.81,39.72,39.77,900.0,39.76,39.81,39.72,39.77,900.0
2015-04-07 14:20:00,39.77,39.77,39.59,39.62,900.0,39.77,39.77,39.59,39.62,900.0
2015-04-07 14:30:00,39.6,39.69,39.6,39.64,1700.0,39.6,39.69,39.6,39.64,1700.0
2015-04-07 14:40:00,39.6,39.62,39.57,39.59,1200.0,39.6,39.62,39.57,39.59,1200.0
2015-04-07 14:50:00,39.62,39.68,39.59,39.6,1800.0,39.62,39.68,39.59,39.6,1800.0
2015-04-07 15:00:00,39.61,39.62,39.5,39.5,3000.0,39.61,39.62,39.5,39.5,3000.0
2015-04-07 15:10:00,39.5,39.54,39.5,39.51,3600.0,39.5,39.54,39.5,39.51,3600.0
2015-04-07 15:20:00,39.5,39.58,39.44,39.44,9700.0,39.5,39.58,39.44,39.44,9700.0
2015-04-07 15:30:00,39.49,39.49,39.36,39.39,2800.0,39.49,39.49,39.36,39.39,2800.0
2015-04-07 15:40:00,39.4,39.52,39.34,39.46,12000.0,39.4,39.52,39.34,39.46,12000.0
2015-04-07 15:50:00,39.48,39.55,39.38,39.51,14500.0,39.48,39.55,39.38,39.51,14500.0
2015-04-08 09:30:00,38.7,39.34,38.01,39.09,82800.0,38.7,39.34,38.01,39.09,82800.0
2015-04-08 09:40:00,38.59,38.83,38.19,38.57,25000.0,38.59,38.83,38.19,38.57,25000.0
2015-04-08 09:50:00,38.59,38.88,38.56,38.57,17100.0,38.59,38.88,38.56,38.57,17100.0
2015-04-08 10:00:00,38.57,38.73,38.56,38.73,4500.0,38.57,38.73,38.56,38.73,4500.0
2015-04-08 10:10:00,38.73,38.81,38.62,38.69,11400.0,38.73,38.81,38.62,38.69,11400.0
2015-04-08 10:20:00,38.68,38.9,38.68,38.78,3000.0,38.68,38.9,38.68,38.78,3000.0
2015-04-08 10:30:00,38.7,38.77,38.62,38.74,1400.0,38.7,38.77,38.62,38.74,1400.0
2015-04-08 10:40:00,38.64,38.94,38.63,38.94,6600.0,38.64,38.94,38.63,38.94,6600.0
2015-04-08 10:50:00,38.99,39.05,38.8,38.92,6800.0,38.99,39.05,38.8,38.92,6800.0
2015-04-08 11:00:00,38.77,38.84,38.74,38.84,1600.0,38.77,38.84,38.74,38.84,1600.0
2015-04-08 11:10:00,38.73,38.76,38.19,38.26,10300.0,38.73,38.76,38.19,38.26,10300.0
2015-04-08 11:20:00,38.23,38.23,38.04,38.13,1700.0,38.23,38.23,38.04,38.13,1700.0
2015-04-08 11:30:00,38.13,38.15,37.8,38.03,28000.0,38.13,38.15,37.8,38.03,28000.0
2015-04-08 11:40:00,38.04,38.41,37.85,38.03,64100.0,38.04,38.41,37.85,38.03,64100.0
2015-04-08 11:50:00,38.09,38.33,38.02,38.33,4000.0,38.09,38.33,38.02,38.33,4000.0
2015-04-08 12:00:00,38.43,38.62,38.25,38.44,72400.0,38.43,38.62,38.25,38.44,72400.0
2015-04-08 12:10:00,38.41,38.6,38.4,38.6,3200.0,38.41,38.6,38.4,38.6,3200.0
2015-04-08 12:20:00,38.64,38.8,38.64,38.68,2100.0,38.64,38.8,38.64,38.68,2100.0
2015-04-08 12:30:00,38.75,39.02,38.6,38.96,208800.0,38.75,39.02,38.6,38.96,208800.0
2015-04-08 12:40:00,38.96,38.99,38.75,38.77,9400.0,38.96,38.99,38.75,38.77,9400.0
2015-04-08 12:50:00,38.81,38.89,38.79,38.85,2300.0,38.81,38.89,38.79,38.85,2300.0
2015-04-08 13:00:00,38.9,39.14,38.87,39.14,4300.0,38.9,39.14,38.87,39.14,4300.0
2015-04-08 13:10:00,39.12,39.32,38.91,39.11,8800.0,39.12,39.32,38.91,39.11,8800.0
2015-04-08 13:20:00,39.16,39.84,39.16,39.7,5500.0,39.16,39.84,39.16,39.7,5500.0
2015-04-08 13:30:00,39.7,39.8,39.3,39.35,11500.0,39.7,39.8,39.3,39.35,11500.0
2015-04-08 13:40:00,39.3,39.74,39.26,39.74,43000.0,39.3,39.74,39.26,39.74,43000.0
2015-04-08 13:50:00,39.63,39.7,39.44,39.7,13400.0,39.63,39.7,39.44,39.7,13400.0
2015-04-08 14:00:00,39.62,39.8,39.46,39.47,4700.0,39.62,39.8,39.46,39.47,4700.0
2015-04-08 14:10:00,39.47,39.64,39.25,39.64,4300.0,39.47,39.64,39.25,39.64,4300.0
2015-04-08 14:20:00,39.58,39.69,39.51,39.51,3600.0,39.58,39.69,39.51,39.51,3600.0
2015-04-08 14:30:00,39.46,39.48,38.95,38.95,10400.0,39.46,39.48,38.95,38.95,10400.0
2015-04-08 14:40:00,38.85,38.87,38.49,38.49,4200.0,38.85,38.87,38.49,38.49,4200.0
2015-04-08 14:50:00,38.54,38.54,37.75,38.25,97800.0,38.54,38.54,37.75,38.25,97800.0
2015-04-08 15:00:00,38.04,38.6,37.86,38.43,71700.0,38.04,38.6,37.86,38.43,71700.0
2015-04-08 15:10:00,38.43,38.75,38.43,38.72,16500.0,38.43,38.75,38.43,38.72,16500.0
2015-04-08 15:20:00,38.72,39.04,38.69,39.0,18900.0,38.72,39.04,38.69,39.0,18900.0
2015-04-08 15:30:00,39.0,39.01,38.69,38.91,25000.0,39.0,39.01,38.69,38.91,25000.0
2015-04-08 15:40:00,38.92,39.02,38.8,38.87,34100.0,38.92,39.02,38.8,38.87,34100.0
2015-04-08 15:50:00,38.87,39.25,38.84,38.98,73300.0,38.87,39.25,38.84,38.98,73300.0
2015-04-09 09:30:00,38.73,39.26,38.13,38.73,56100.0,38.73,39.26,38.13,38.73,56100.0
2015-04-09 09:40:00,38.91,38.91,38.04,38.23,24100.0,38.91,38.91,38.04,38.23,24100.0
2015-04-09 09:50:00,38.25,38.34,38.25,38.25,600.0,38.25,38.34,38.25,38.25,600.0
2015-04-09 10:00:00,38.41,38.41,38.29,38.36,500.0,38.41,38.41,38.29,38.36,500.0
2015-04-09 10:10:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2015-04-09 10:20:00,38.36,38.77,38.36,38.77,14000.0,38.36,38.77,38.36,38.77,14000.0
2015-04-09 10:30:00,38.77,38.79,38.6,38.79,1100.0,38.77,38.79,38.6,38.79,1100.0
2015-04-09 10:40:00,38.8,38.93,38.52,38.63,3800.0,38.8,38.93,38.52,38.63,3800.0
2015-04-09 10:50:00,38.61,38.62,38.61,38.62,300.0,38.61,38.62,38.61,38.62,300.0
2015-04-09 11:00:00,38.68,38.7,38.38,38.38,5100.0,38.68,38.7,38.38,38.38,5100.0
2015-04-09 11:10:00,38.35,38.43,38.23,38.23,4100.0,38.35,38.43,38.23,38.23,4100.0
2015-04-09 11:20:00,38.19,38.19,37.91,38.13,3400.0,38.19,38.19,37.91,38.13,3400.0
2015-04-09 11:30:00,38.12,38.2,38.1,38.16,3400.0,38.12,38.2,38.1,38.16,3400.0
2015-04-09 11:40:00,38.17,38.17,38.02,38.07,7900.0,38.17,38.17,38.02,38.07,7900.0
2015-04-09 11:50:00,38.05,38.1,38.02,38.07,2500.0,38.05,38.1,38.02,38.07,2500.0
2015-04-09 12:00:00,38.07,38.11,38.03,38.11,2400.0,38.07,38.11,38.03,38.11,2400.0
2015-04-09 12:10:00,38.07,38.2,38.07,38.2,1600.0,38.07,38.2,38.07,38.2,1600.0
2015-04-09 12:20:00,38.13,38.34,38.11,38.23,3400.0,38.13,38.34,38.11,38.23,3400.0
2015-04-09 12:30:00,38.22,38.22,38.15,38.15,1900.0,38.22,38.22,38.15,38.15,1900.0
2015-04-09 12:40:00,38.14,38.19,38.09,38.13,2000.0,38.14,38.19,38.09,38.13,2000.0
2015-04-09 12:50:00,38.09,38.17,38.09,38.1,900.0,38.09,38.17,38.09,38.1,900.0
2015-04-09 13:00:00,38.12,38.25,38.06,38.06,4500.0,38.12,38.25,38.06,38.06,4500.0
2015-04-09 13:10:00,38.05,38.05,38.02,38.04,1600.0,38.05,38.05,38.02,38.04,1600.0
2015-04-09 13:20:00,38.05,38.15,38.02,38.02,13500.0,38.05,38.15,38.02,38.02,13500.0
2015-04-09 13:30:00,38.02,38.13,38.02,38.09,1300.0,38.02,38.13,38.02,38.09,1300.0
2015-04-09 13:40:00,38.04,38.1,38.04,38.1,2200.0,38.04,38.1,38.04,38.1,2200.0
2015-04-09 13:50:00,38.04,38.07,37.55,37.55,12300.0,38.04,38.07,37.55,37.55,12300.0
2015-04-09 14:00:00,37.53,37.53,37.24,37.24,5200.0,37.53,37.53,37.24,37.24,5200.0
2015-04-09 14:10:00,37.24,37.66,37.24,37.66,2300.0,37.24,37.66,37.24,37.66,2300.0
2015-04-09 14:20:00,37.53,38.02,37.53,37.99,9100.0,37.53,38.02,37.53,37.99,9100.0
2015-04-09 14:30:00,37.92,37.92,37.61,37.76,10300.0,37.92,37.92,37.61,37.76,10300.0
2015-04-09 14:40:00,37.72,37.93,37.71,37.93,2400.0,37.72,37.93,37.71,37.93,2400.0
2015-04-09 14:50:00,38.0,38.02,37.86,37.86,4900.0,38.0,38.02,37.86,37.86,4900.0
2015-04-09 15:00:00,37.91,37.93,37.87,37.89,2500.0,37.91,37.93,37.87,37.89,2500.0
2015-04-09 15:10:00,37.89,37.92,37.86,37.86,1200.0,37.89,37.92,37.86,37.86,1200.0
2015-04-09 15:20:00,37.86,37.99,37.86,37.99,2800.0,37.86,37.99,37.86,37.99,2800.0
2015-04-09 15:30:00,37.97,38.02,37.95,38.01,85400.0,37.97,38.02,37.95,38.01,85400.0
2015-04-09 15:40:00,38.0,38.11,37.98,38.05,23400.0,38.0,38.11,37.98,38.05,23400.0
2015-04-09 15:50:00,38.03,38.23,37.99,38.02,39700.0,38.03,38.23,37.99,38.02,39700.0
2015-04-10 09:30:00,37.98,38.25,37.86,38.06,11700.0,37.98,38.25,37.86,38.06,11700.0
2015-04-10 09:40:00,38.06,38.21,37.91,38.01,17100.0,38.06,38.21,37.91,38.01,17100.0
2015-04-10 09:50:00,38.02,38.08,37.87,37.93,65700.0,38.02,38.08,37.87,37.93,65700.0
2015-04-10 10:00:00,37.93,38.32,37.88,38.2,4500.0,37.93,38.32,37.88,38.2,4500.0
2015-04-10 10:10:00,38.22,38.22,37.96,38.03,4300.0,38.22,38.22,37.96,38.03,4300.0
2015-04-10 10:20:00,38.05,38.11,37.94,38.09,107200.0,38.05,38.11,37.94,38.09,107200.0
2015-04-10 10:30:00,38.05,38.13,37.97,38.05,4600.0,38.05,38.13,37.97,38.05,4600.0
2015-04-10 10:40:00,38.05,38.18,37.98,38.08,106500.0,38.05,38.18,37.98,38.08,106500.0
2015-04-10 10:50:00,37.99,38.11,37.93,37.97,21400.0,37.99,38.11,37.93,37.97,21400.0
2015-04-10 11:00:00,37.93,37.95,37.91,37.95,1400.0,37.93,37.95,37.91,37.95,1400.0
2015-04-10 11:10:00,37.99,38.15,37.99,38.14,7300.0,37.99,38.15,37.99,38.14,7300.0
2015-04-10 11:20:00,38.1,38.14,38.02,38.07,2000.0,38.1,38.14,38.02,38.07,2000.0
2015-04-10 11:30:00,38.0,38.04,38.0,38.0,1600.0,38.0,38.04,38.0,38.0,1600.0
2015-04-10 11:40:00,38.0,38.14,38.0,38.11,3500.0,38.0,38.14,38.0,38.11,3500.0
2015-04-10 11:50:00,38.07,38.22,38.07,38.22,1500.0,38.07,38.22,38.07,38.22,1500.0
2015-04-10 12:00:00,38.16,38.24,38.16,38.2,800.0,38.16,38.24,38.16,38.2,800.0
2015-04-10 12:10:00,38.14,38.14,38.08,38.08,1500.0,38.14,38.14,38.08,38.08,1500.0
2015-04-10 12:20:00,38.07,38.2,38.07,38.2,1600.0,38.07,38.2,38.07,38.2,1600.0
2015-04-10 12:30:00,38.24,38.24,38.19,38.2,1900.0,38.24,38.24,38.19,38.2,1900.0
2015-04-10 12:40:00,38.24,38.53,38.19,38.53,6300.0,38.24,38.53,38.19,38.53,6300.0
2015-04-10 12:50:00,38.52,38.56,38.33,38.41,5700.0,38.52,38.56,38.33,38.41,5700.0
2015-04-10 13:00:00,38.45,38.61,38.44,38.61,6100.0,38.45,38.61,38.44,38.61,6100.0
2015-04-10 13:10:00,38.54,38.54,38.44,38.44,1900.0,38.54,38.54,38.44,38.44,1900.0
2015-04-10 13:20:00,38.49,38.54,38.38,38.43,1600.0,38.49,38.54,38.38,38.43,1600.0
2015-04-10 13:30:00,38.44,38.44,38.44,38.44,100.0,38.44,38.44,38.44,38.44,100.0
2015-04-10 13:40:00,38.38,38.5,38.38,38.5,500.0,38.38,38.5,38.38,38.5,500.0
2015-04-10 13:50:00,38.45,38.49,38.36,38.42,3200.0,38.45,38.49,38.36,38.42,3200.0
2015-04-10 14:00:00,38.44,38.44,38.25,38.35,2800.0,38.44,38.44,38.25,38.35,2800.0
2015-04-10 14:10:00,38.35,38.48,38.26,38.26,8300.0,38.35,38.48,38.26,38.26,8300.0
2015-04-10 14:20:00,38.27,38.44,38.27,38.44,4900.0,38.27,38.44,38.27,38.44,4900.0
2015-04-10 14:30:00,38.42,38.53,38.42,38.53,300.0,38.42,38.53,38.42,38.53,300.0
2015-04-10 14:40:00,38.47,38.59,38.43,38.5,9100.0,38.47,38.59,38.43,38.5,9100.0
2015-04-10 14:50:00,38.52,38.56,38.52,38.56,300.0,38.52,38.56,38.52,38.56,300.0
2015-04-10 15:00:00,38.6,38.61,38.56,38.61,400.0,38.6,38.61,38.56,38.61,400.0
2015-04-10 15:10:00,38.64,38.69,38.61,38.69,800.0,38.64,38.69,38.61,38.69,800.0
2015-04-10 15:20:00,38.6,38.71,38.6,38.68,1500.0,38.6,38.71,38.6,38.68,1500.0
2015-04-10 15:30:00,38.72,38.75,38.68,38.73,700.0,38.72,38.75,38.68,38.73,700.0
2015-04-10 15:40:00,38.75,38.75,38.47,38.49,3500.0,38.75,38.75,38.47,38.49,3500.0
2015-04-10 15:50:00,38.53,38.62,38.51,38.55,8600.0,38.53,38.62,38.51,38.55,8600.0
2015-04-13 09:30:00,38.54,38.69,38.28,38.42,1700.0,38.54,38.69,38.28,38.42,1700.0
2015-04-13 09:40:00,38.43,38.45,38.3,38.45,700.0,38.43,38.45,38.3,38.45,700.0
2015-04-13 09:50:00,38.49,38.49,38.49,38.49,100.0,38.49,38.49,38.49,38.49,100.0
2015-04-13 10:00:00,38.54,38.59,38.24,38.26,1600.0,38.54,38.59,38.24,38.26,1600.0
2015-04-13 10:10:00,38.27,38.3,38.22,38.22,1000.0,38.27,38.3,38.22,38.22,1000.0
2015-04-13 10:20:00,38.22,38.28,38.19,38.28,1900.0,38.22,38.28,38.19,38.28,1900.0
2015-04-13 10:30:00,38.2,38.3,38.2,38.3,300.0,38.2,38.3,38.2,38.3,300.0
2015-04-13 10:40:00,38.23,38.23,38.23,38.23,200.0,38.23,38.23,38.23,38.23,200.0
2015-04-13 10:50:00,38.26,38.26,37.97,38.1,9700.0,38.26,38.26,37.97,38.1,9700.0
2015-04-13 11:00:00,38.1,38.15,38.0,38.0,3200.0,38.1,38.15,38.0,38.0,3200.0
2015-04-13 11:10:00,38.01,38.08,37.99,38.08,2400.0,38.01,38.08,37.99,38.08,2400.0
2015-04-13 11:20:00,38.0,38.08,37.93,38.0,11500.0,38.0,38.08,37.93,38.0,11500.0
2015-04-13 11:30:00,38.02,38.18,37.93,38.0,14100.0,38.02,38.18,37.93,38.0,14100.0
2015-04-13 11:40:00,38.0,38.02,37.99,37.99,700.0,38.0,38.02,37.99,37.99,700.0
2015-04-13 11:50:00,38.03,38.03,37.98,38.03,400.0,38.03,38.03,37.98,38.03,400.0
2015-04-13 12:00:00,38.02,38.07,38.0,38.07,1400.0,38.02,38.07,38.0,38.07,1400.0
2015-04-13 12:10:00,38.06,38.06,37.95,37.98,10600.0,38.06,38.06,37.95,37.98,10600.0
2015-04-13 12:20:00,37.98,38.02,37.98,38.02,1500.0,37.98,38.02,37.98,38.02,1500.0
2015-04-13 12:30:00,38.03,38.08,38.03,38.03,1300.0,38.03,38.08,38.03,38.03,1300.0
2015-04-13 12:40:00,38.04,38.08,38.03,38.08,2000.0,38.04,38.08,38.03,38.08,2000.0
2015-04-13 12:50:00,38.08,38.12,38.04,38.12,2500.0,38.08,38.12,38.04,38.12,2500.0
2015-04-13 13:00:00,38.12,38.13,38.1,38.11,700.0,38.12,38.13,38.1,38.11,700.0
2015-04-13 13:10:00,38.13,38.14,38.12,38.12,1700.0,38.13,38.14,38.12,38.12,1700.0
2015-04-13 13:20:00,38.12,38.12,38.05,38.07,2400.0,38.12,38.12,38.05,38.07,2400.0
2015-04-13 13:30:00,38.09,38.09,38.05,38.05,6100.0,38.09,38.09,38.05,38.05,6100.0
2015-04-13 13:40:00,38.05,38.05,37.97,37.98,11900.0,38.05,38.05,37.97,37.98,11900.0
2015-04-13 13:50:00,37.98,38.05,37.97,38.05,41600.0,37.98,38.05,37.97,38.05,41600.0
2015-04-13 14:00:00,37.99,38.04,37.96,38.0,10700.0,37.99,38.04,37.96,38.0,10700.0
2015-04-13 14:10:00,38.0,38.03,38.0,38.0,4700.0,38.0,38.03,38.0,38.0,4700.0
2015-04-13 14:20:00,38.0,38.0,38.0,38.0,8100.0,38.0,38.0,38.0,38.0,8100.0
2015-04-13 14:30:00,38.02,38.11,38.01,38.11,2000.0,38.02,38.11,38.01,38.11,2000.0
2015-04-13 14:40:00,38.2,38.24,38.14,38.23,1300.0,38.2,38.24,38.14,38.23,1300.0
2015-04-13 14:50:00,38.21,38.28,38.21,38.27,2300.0,38.21,38.28,38.21,38.27,2300.0
2015-04-13 15:00:00,38.26,38.4,38.14,38.36,3600.0,38.26,38.4,38.14,38.36,3600.0
2015-04-13 15:10:00,38.4,38.4,38.36,38.36,1000.0,38.4,38.4,38.36,38.36,1000.0
2015-04-13 15:20:00,38.36,38.48,38.36,38.48,4100.0,38.36,38.48,38.36,38.48,4100.0
2015-04-13 15:30:00,38.49,38.55,38.46,38.46,3800.0,38.49,38.55,38.46,38.46,3800.0
2015-04-13 15:40:00,38.43,38.65,38.43,38.57,8100.0,38.43,38.65,38.43,38.57,8100.0
2015-04-13 15:50:00,38.55,38.84,38.55,38.77,29600.0,38.55,38.84,38.55,38.77,29600.0
2015-04-14 09:30:00,38.42,38.89,38.3,38.6,16600.0,38.42,38.89,38.3,38.6,16600.0
2015-04-14 09:40:00,38.59,38.59,38.42,38.43,2700.0,38.59,38.59,38.42,38.43,2700.0
2015-04-14 09:50:00,38.29,38.45,38.29,38.45,1500.0,38.29,38.45,38.29,38.45,1500.0
2015-04-14 10:00:00,38.44,38.44,38.13,38.13,900.0,38.44,38.44,38.13,38.13,900.0
2015-04-14 10:10:00,38.2,38.2,37.98,38.18,2100.0,38.2,38.2,37.98,38.18,2100.0
2015-04-14 10:20:00,38.11,38.22,38.11,38.16,2900.0,38.11,38.22,38.11,38.16,2900.0
2015-04-14 10:30:00,38.17,38.32,38.12,38.32,4100.0,38.17,38.32,38.12,38.32,4100.0
2015-04-14 10:40:00,38.31,38.33,38.28,38.28,1500.0,38.31,38.33,38.28,38.28,1500.0
2015-04-14 10:50:00,38.44,38.44,38.33,38.36,1200.0,38.44,38.44,38.33,38.36,1200.0
2015-04-14 11:00:00,38.32,38.55,38.27,38.47,10000.0,38.32,38.55,38.27,38.47,10000.0
2015-04-14 11:10:00,38.53,38.78,38.53,38.78,2300.0,38.53,38.78,38.53,38.78,2300.0
2015-04-14 11:20:00,38.72,38.77,38.63,38.63,3000.0,38.72,38.77,38.63,38.63,3000.0
2015-04-14 11:30:00,38.59,38.69,38.57,38.63,1100.0,38.59,38.69,38.57,38.63,1100.0
2015-04-14 11:40:00,38.73,38.86,38.67,38.71,2000.0,38.73,38.86,38.67,38.71,2000.0
2015-04-14 11:50:00,38.68,38.78,38.59,38.66,2300.0,38.68,38.78,38.59,38.66,2300.0
2015-04-14 12:00:00,38.62,38.66,38.56,38.56,2000.0,38.62,38.66,38.56,38.56,2000.0
2015-04-14 12:10:00,38.55,38.55,38.39,38.39,1700.0,38.55,38.55,38.39,38.39,1700.0
2015-04-14 12:20:00,38.38,38.44,38.34,38.34,1400.0,38.38,38.44,38.34,38.34,1400.0
2015-04-14 12:30:00,38.24,38.39,38.2,38.39,2800.0,38.24,38.39,38.2,38.39,2800.0
2015-04-14 12:40:00,38.46,38.51,38.3,38.39,1200.0,38.46,38.51,38.3,38.39,1200.0
2015-04-14 12:50:00,38.38,38.44,38.23,38.4,2600.0,38.38,38.44,38.23,38.4,2600.0
2015-04-14 13:00:00,38.28,38.47,38.27,38.46,1200.0,38.28,38.47,38.27,38.46,1200.0
2015-04-14 13:10:00,38.37,38.5,38.34,38.34,2700.0,38.37,38.5,38.34,38.34,2700.0
2015-04-14 13:20:00,38.31,38.49,38.27,38.36,3500.0,38.31,38.49,38.27,38.36,3500.0
2015-04-14 13:30:00,38.36,38.46,38.35,38.38,2000.0,38.36,38.46,38.35,38.38,2000.0
2015-04-14 13:40:00,38.38,38.45,38.23,38.45,2600.0,38.38,38.45,38.23,38.45,2600.0
2015-04-14 13:50:00,38.34,38.44,38.19,38.21,3900.0,38.34,38.44,38.19,38.21,3900.0
2015-04-14 14:00:00,38.22,38.35,38.22,38.26,1500.0,38.22,38.35,38.22,38.26,1500.0
2015-04-14 14:10:00,38.36,38.4,38.27,38.31,1600.0,38.36,38.4,38.27,38.31,1600.0
2015-04-14 14:20:00,38.39,38.54,38.35,38.51,2400.0,38.39,38.54,38.35,38.51,2400.0
2015-04-14 14:30:00,38.51,38.6,38.48,38.53,4400.0,38.51,38.6,38.48,38.53,4400.0
2015-04-14 14:40:00,38.53,38.6,38.52,38.58,2400.0,38.53,38.6,38.52,38.58,2400.0
2015-04-14 14:50:00,38.59,38.69,38.58,38.65,3900.0,38.59,38.69,38.58,38.65,3900.0
2015-04-14 15:00:00,38.66,38.89,38.66,38.72,4100.0,38.66,38.89,38.66,38.72,4100.0
2015-04-14 15:10:00,38.72,38.88,38.72,38.88,4400.0,38.72,38.88,38.72,38.88,4400.0
2015-04-14 15:20:00,38.9,38.95,38.85,38.87,4100.0,38.9,38.95,38.85,38.87,4100.0
2015-04-14 15:30:00,38.85,38.87,38.82,38.82,2600.0,38.85,38.87,38.82,38.82,2600.0
2015-04-14 15:40:00,38.82,38.85,38.66,38.7,4500.0,38.82,38.85,38.66,38.7,4500.0
2015-04-14 15:50:00,38.7,38.94,38.7,38.84,18600.0,38.7,38.94,38.7,38.84,18600.0
2015-04-15 09:30:00,38.95,39.0,38.74,38.97,6200.0,38.95,39.0,38.74,38.97,6200.0
2015-04-15 09:40:00,38.89,38.98,38.82,38.91,5000.0,38.89,38.98,38.82,38.91,5000.0
2015-04-15 09:50:00,38.88,38.95,38.87,38.92,3000.0,38.88,38.95,38.87,38.92,3000.0
2015-04-15 10:00:00,38.93,39.06,38.91,38.96,16700.0,38.93,39.06,38.91,38.96,16700.0
2015-04-15 10:10:00,38.96,39.06,38.94,39.0,18900.0,38.96,39.06,38.94,39.0,18900.0
2015-04-15 10:20:00,39.01,39.3,38.99,39.0,11900.0,39.01,39.3,38.99,39.0,11900.0
2015-04-15 10:30:00,39.01,39.03,39.0,39.03,1100.0,39.01,39.03,39.0,39.03,1100.0
2015-04-15 10:40:00,39.0,39.25,39.0,39.18,16200.0,39.0,39.25,39.0,39.18,16200.0
2015-04-15 10:50:00,39.18,39.26,39.13,39.22,5100.0,39.18,39.26,39.13,39.22,5100.0
2015-04-15 11:00:00,39.24,39.3,39.24,39.3,1900.0,39.24,39.3,39.24,39.3,1900.0
2015-04-15 11:10:00,39.3,39.45,39.3,39.39,7400.0,39.3,39.45,39.3,39.39,7400.0
2015-04-15 11:20:00,39.4,39.46,39.39,39.43,5900.0,39.4,39.46,39.39,39.43,5900.0
2015-04-15 11:30:00,39.43,39.44,39.35,39.36,4400.0,39.43,39.44,39.35,39.36,4400.0
2015-04-15 11:40:00,39.37,39.37,39.35,39.35,800.0,39.37,39.37,39.35,39.35,800.0
2015-04-15 11:50:00,39.39,39.4,39.36,39.37,5000.0,39.39,39.4,39.36,39.37,5000.0
2015-04-15 12:00:00,39.39,39.39,39.33,39.37,5200.0,39.39,39.39,39.33,39.37,5200.0
2015-04-15 12:10:00,39.36,39.44,39.36,39.42,5300.0,39.36,39.44,39.36,39.42,5300.0
2015-04-15 12:20:00,39.42,39.42,39.35,39.36,2700.0,39.42,39.42,39.35,39.36,2700.0
2015-04-15 12:30:00,39.35,39.36,39.34,39.34,1600.0,39.35,39.36,39.34,39.34,1600.0
2015-04-15 12:40:00,39.34,39.36,39.29,39.3,4200.0,39.34,39.36,39.29,39.3,4200.0
2015-04-15 12:50:00,39.3,39.3,39.21,39.21,6000.0,39.3,39.3,39.21,39.21,6000.0
2015-04-15 13:00:00,39.2,39.2,39.12,39.12,400.0,39.2,39.2,39.12,39.12,400.0
2015-04-15 13:10:00,39.15,39.15,39.11,39.15,3300.0,39.15,39.15,39.11,39.15,3300.0
2015-04-15 13:20:00,39.13,39.16,39.13,39.13,400.0,39.13,39.16,39.13,39.13,400.0
2015-04-15 13:30:00,39.13,39.14,39.08,39.08,2000.0,39.13,39.14,39.08,39.08,2000.0
2015-04-15 13:40:00,39.0,39.09,39.0,39.09,2500.0,39.0,39.09,39.0,39.09,2500.0
2015-04-15 13:50:00,39.12,39.13,39.03,39.03,2200.0,39.12,39.13,39.03,39.03,2200.0
2015-04-15 14:00:00,39.02,39.26,39.01,39.26,17100.0,39.02,39.26,39.01,39.26,17100.0
2015-04-15 14:10:00,39.28,39.45,39.12,39.41,14900.0,39.28,39.45,39.12,39.41,14900.0
2015-04-15 14:20:00,39.45,39.63,39.36,39.36,28000.0,39.45,39.63,39.36,39.36,28000.0
2015-04-15 14:30:00,39.24,39.58,39.24,39.49,14100.0,39.24,39.58,39.24,39.49,14100.0
2015-04-15 14:40:00,39.45,39.61,39.39,39.44,9100.0,39.45,39.61,39.39,39.44,9100.0
2015-04-15 14:50:00,39.43,39.57,39.38,39.38,9900.0,39.43,39.57,39.38,39.38,9900.0
2015-04-15 15:00:00,39.39,39.45,39.28,39.4,4400.0,39.39,39.45,39.28,39.4,4400.0
2015-04-15 15:10:00,39.4,39.4,39.28,39.39,9800.0,39.4,39.4,39.28,39.39,9800.0
2015-04-15 15:20:00,39.38,39.46,39.28,39.44,18800.0,39.38,39.46,39.28,39.44,18800.0
2015-04-15 15:30:00,39.45,39.5,39.43,39.47,7300.0,39.45,39.5,39.43,39.47,7300.0
2015-04-15 15:40:00,39.48,39.53,39.48,39.51,9700.0,39.48,39.53,39.48,39.51,9700.0
2015-04-15 15:50:00,39.51,39.52,39.43,39.51,10300.0,39.51,39.52,39.43,39.51,10300.0
2015-04-16 09:30:00,39.45,39.52,39.3,39.48,2500.0,39.45,39.52,39.3,39.48,2500.0
2015-04-16 09:40:00,39.54,39.56,39.38,39.38,3300.0,39.54,39.56,39.38,39.38,3300.0
2015-04-16 09:50:00,39.39,39.48,39.34,39.39,3600.0,39.39,39.48,39.34,39.39,3600.0
2015-04-16 10:00:00,39.39,39.39,39.39,39.39,0.0,39.39,39.39,39.39,39.39,0.0
2015-04-16 10:10:00,39.21,39.21,39.01,39.01,2000.0,39.21,39.21,39.01,39.01,2000.0
2015-04-16 10:20:00,39.01,39.03,38.97,39.0,700.0,39.01,39.03,38.97,39.0,700.0
2015-04-16 10:30:00,39.0,39.0,38.91,38.91,500.0,39.0,39.0,38.91,38.91,500.0
2015-04-16 10:40:00,38.91,39.03,38.91,39.01,1000.0,38.91,39.03,38.91,39.01,1000.0
2015-04-16 10:50:00,39.0,39.13,38.98,39.13,4000.0,39.0,39.13,38.98,39.13,4000.0
2015-04-16 11:00:00,39.09,39.09,39.03,39.03,300.0,39.09,39.09,39.03,39.03,300.0
2015-04-16 11:10:00,39.04,39.06,39.0,39.02,1700.0,39.04,39.06,39.0,39.02,1700.0
2015-04-16 11:20:00,39.04,39.08,39.02,39.08,1800.0,39.04,39.08,39.02,39.08,1800.0
2015-04-16 11:30:00,39.05,39.05,39.05,39.05,100.0,39.05,39.05,39.05,39.05,100.0
2015-04-16 11:40:00,39.03,39.03,39.0,39.03,1300.0,39.03,39.03,39.0,39.03,1300.0
2015-04-16 11:50:00,39.04,39.34,39.0,39.21,13400.0,39.04,39.34,39.0,39.21,13400.0
2015-04-16 12:00:00,39.22,39.37,39.13,39.15,7800.0,39.22,39.37,39.13,39.15,7800.0
2015-04-16 12:10:00,39.15,39.31,39.15,39.28,6000.0,39.15,39.31,39.15,39.28,6000.0
2015-04-16 12:20:00,39.16,39.45,39.16,39.41,4300.0,39.16,39.45,39.16,39.41,4300.0
2015-04-16 12:30:00,39.35,39.5,39.35,39.41,3200.0,39.35,39.5,39.35,39.41,3200.0
2015-04-16 12:40:00,39.43,39.48,39.35,39.48,2400.0,39.43,39.48,39.35,39.48,2400.0
2015-04-16 12:50:00,39.48,39.52,39.36,39.52,3800.0,39.48,39.52,39.36,39.52,3800.0
2015-04-16 13:00:00,39.51,39.65,39.5,39.59,14500.0,39.51,39.65,39.5,39.59,14500.0
2015-04-16 13:10:00,39.58,39.62,39.58,39.61,5400.0,39.58,39.62,39.58,39.61,5400.0
2015-04-16 13:20:00,39.6,39.61,39.58,39.59,800.0,39.6,39.61,39.58,39.59,800.0
2015-04-16 13:30:00,39.59,39.62,39.58,39.61,4400.0,39.59,39.62,39.58,39.61,4400.0
2015-04-16 13:40:00,39.6,39.65,39.6,39.65,5500.0,39.6,39.65,39.6,39.65,5500.0
2015-04-16 13:50:00,39.63,39.66,39.63,39.63,4700.0,39.63,39.66,39.63,39.63,4700.0
2015-04-16 14:00:00,39.65,39.68,39.64,39.66,2600.0,39.65,39.68,39.64,39.66,2600.0
2015-04-16 14:10:00,39.66,39.69,39.62,39.69,6500.0,39.66,39.69,39.62,39.69,6500.0
2015-04-16 14:20:00,39.69,39.73,39.64,39.72,24600.0,39.69,39.73,39.64,39.72,24600.0
2015-04-16 14:30:00,39.72,39.83,39.64,39.8,14900.0,39.72,39.83,39.64,39.8,14900.0
2015-04-16 14:40:00,39.78,39.93,39.73,39.9,11500.0,39.78,39.93,39.73,39.9,11500.0
2015-04-16 14:50:00,39.88,39.9,39.75,39.83,7900.0,39.88,39.9,39.75,39.83,7900.0
2015-04-16 15:00:00,39.75,39.87,39.74,39.87,3600.0,39.75,39.87,39.74,39.87,3600.0
2015-04-16 15:10:00,39.9,39.9,39.81,39.83,3700.0,39.9,39.9,39.81,39.83,3700.0
2015-04-16 15:20:00,39.83,39.85,39.66,39.66,4200.0,39.83,39.85,39.66,39.66,4200.0
2015-04-16 15:30:00,39.66,39.86,39.65,39.84,7800.0,39.66,39.86,39.65,39.84,7800.0
2015-04-16 15:40:00,39.83,39.84,39.45,39.63,17800.0,39.83,39.84,39.45,39.63,17800.0
2015-04-16 15:50:00,39.6,39.61,39.54,39.6,12700.0,39.6,39.61,39.54,39.6,12700.0
2015-04-17 09:30:00,39.19,39.19,38.97,38.97,9500.0,39.19,39.19,38.97,38.97,9500.0
2015-04-17 09:40:00,38.85,38.85,38.56,38.56,1000.0,38.85,38.85,38.56,38.56,1000.0
2015-04-17 09:50:00,38.52,38.6,38.52,38.55,800.0,38.52,38.6,38.52,38.55,800.0
2015-04-17 10:00:00,38.52,38.52,38.22,38.3,3600.0,38.52,38.52,38.22,38.3,3600.0
2015-04-17 10:10:00,38.28,38.56,38.27,38.56,5100.0,38.28,38.56,38.27,38.56,5100.0
2015-04-17 10:20:00,38.65,38.68,38.65,38.68,400.0,38.65,38.68,38.65,38.68,400.0
2015-04-17 10:30:00,38.73,38.81,38.69,38.81,1700.0,38.73,38.81,38.69,38.81,1700.0
2015-04-17 10:40:00,38.77,38.83,38.68,38.68,2900.0,38.77,38.83,38.68,38.68,2900.0
2015-04-17 10:50:00,38.68,38.68,38.43,38.58,4500.0,38.68,38.68,38.43,38.58,4500.0
2015-04-17 11:00:00,38.57,38.57,38.55,38.55,500.0,38.57,38.57,38.55,38.55,500.0
2015-04-17 11:10:00,38.58,38.6,38.55,38.6,1000.0,38.58,38.6,38.55,38.6,1000.0
2015-04-17 11:20:00,38.63,38.73,38.63,38.66,1600.0,38.63,38.73,38.63,38.66,1600.0
2015-04-17 11:30:00,38.65,38.65,38.47,38.47,700.0,38.65,38.65,38.47,38.47,700.0
2015-04-17 11:40:00,38.48,38.48,38.37,38.39,1800.0,38.48,38.48,38.37,38.39,1800.0
2015-04-17 11:50:00,38.37,38.37,38.32,38.36,1000.0,38.37,38.37,38.32,38.36,1000.0
2015-04-17 12:00:00,38.35,38.5,38.35,38.5,3600.0,38.35,38.5,38.35,38.5,3600.0
2015-04-17 12:10:00,38.44,38.46,38.41,38.44,900.0,38.44,38.46,38.41,38.44,900.0
2015-04-17 12:20:00,38.44,38.46,38.41,38.42,2100.0,38.44,38.46,38.41,38.42,2100.0
2015-04-17 12:30:00,38.44,38.55,38.43,38.55,3300.0,38.44,38.55,38.43,38.55,3300.0
2015-04-17 12:40:00,38.52,38.68,38.51,38.68,5100.0,38.52,38.68,38.51,38.68,5100.0
2015-04-17 12:50:00,38.61,38.65,38.56,38.63,4500.0,38.61,38.65,38.56,38.63,4500.0
2015-04-17 13:00:00,38.63,38.71,38.6,38.71,1200.0,38.63,38.71,38.6,38.71,1200.0
2015-04-17 13:10:00,38.67,38.69,38.62,38.62,800.0,38.67,38.69,38.62,38.62,800.0
2015-04-17 13:20:00,38.61,38.63,38.6,38.63,800.0,38.61,38.63,38.6,38.63,800.0
2015-04-17 13:30:00,38.58,38.59,38.53,38.54,1100.0,38.58,38.59,38.53,38.54,1100.0
2015-04-17 13:40:00,38.55,38.56,38.54,38.55,200.0,38.55,38.56,38.54,38.55,200.0
2015-04-17 13:50:00,38.53,38.56,38.47,38.5,700.0,38.53,38.56,38.47,38.5,700.0
2015-04-17 14:00:00,38.52,38.66,38.51,38.63,7700.0,38.52,38.66,38.51,38.63,7700.0
2015-04-17 14:10:00,38.65,38.71,38.63,38.63,2400.0,38.65,38.71,38.63,38.63,2400.0
2015-04-17 14:20:00,38.69,38.71,38.6,38.71,1900.0,38.69,38.71,38.6,38.71,1900.0
2015-04-17 14:30:00,38.74,38.83,38.74,38.83,2500.0,38.74,38.83,38.74,38.83,2500.0
2015-04-17 14:40:00,38.84,38.85,38.78,38.79,1800.0,38.84,38.85,38.78,38.79,1800.0
2015-04-17 14:50:00,38.79,38.88,38.79,38.88,1800.0,38.79,38.88,38.79,38.88,1800.0
2015-04-17 15:00:00,38.9,38.9,38.85,38.86,2900.0,38.9,38.9,38.85,38.86,2900.0
2015-04-17 15:10:00,38.82,38.87,38.81,38.87,3500.0,38.82,38.87,38.81,38.87,3500.0
2015-04-17 15:20:00,38.86,38.98,38.86,38.94,1100.0,38.86,38.98,38.86,38.94,1100.0
2015-04-17 15:30:00,38.95,38.96,38.93,38.96,3300.0,38.95,38.96,38.93,38.96,3300.0
2015-04-17 15:40:00,38.97,39.09,38.97,39.07,5200.0,38.97,39.09,38.97,39.07,5200.0
2015-04-17 15:50:00,39.05,39.19,39.04,39.11,15400.0,39.05,39.19,39.04,39.11,15400.0
2015-04-20 09:30:00,39.03,39.03,38.81,38.99,8200.0,39.03,39.03,38.81,38.99,8200.0
2015-04-20 09:40:00,39.0,39.19,38.93,39.19,1600.0,39.0,39.19,38.93,39.19,1600.0
2015-04-20 09:50:00,39.04,39.43,39.04,39.42,6800.0,39.04,39.43,39.04,39.42,6800.0
2015-04-20 10:00:00,39.47,39.7,39.38,39.43,6700.0,39.47,39.7,39.38,39.43,6700.0
2015-04-20 10:10:00,39.25,39.33,39.06,39.06,1000.0,39.25,39.33,39.06,39.06,1000.0
2015-04-20 10:20:00,39.0,39.15,39.0,39.13,3100.0,39.0,39.15,39.0,39.13,3100.0
2015-04-20 10:30:00,39.18,39.32,39.18,39.32,800.0,39.18,39.32,39.18,39.32,800.0
2015-04-20 10:40:00,39.21,39.31,39.17,39.17,400.0,39.21,39.31,39.17,39.17,400.0
2015-04-20 10:50:00,39.25,39.36,39.04,39.29,2900.0,39.25,39.36,39.04,39.29,2900.0
2015-04-20 11:00:00,39.34,39.39,39.34,39.39,700.0,39.34,39.39,39.34,39.39,700.0
2015-04-20 11:10:00,39.38,39.39,39.33,39.39,400.0,39.38,39.39,39.33,39.39,400.0
2015-04-20 11:20:00,39.26,39.33,39.21,39.33,1800.0,39.26,39.33,39.21,39.33,1800.0
2015-04-20 11:30:00,39.15,39.33,39.14,39.33,2600.0,39.15,39.33,39.14,39.33,2600.0
2015-04-20 11:40:00,39.21,39.24,39.06,39.1,2500.0,39.21,39.24,39.06,39.1,2500.0
2015-04-20 11:50:00,39.09,39.22,39.08,39.16,1900.0,39.09,39.22,39.08,39.16,1900.0
2015-04-20 12:00:00,39.16,39.35,39.15,39.34,3600.0,39.16,39.35,39.15,39.34,3600.0
2015-04-20 12:10:00,39.3,39.48,39.3,39.45,3200.0,39.3,39.48,39.3,39.45,3200.0
2015-04-20 12:20:00,39.46,39.47,39.45,39.47,1000.0,39.46,39.47,39.45,39.47,1000.0
2015-04-20 12:30:00,39.43,39.47,39.39,39.47,1600.0,39.43,39.47,39.39,39.47,1600.0
2015-04-20 12:40:00,39.38,39.44,39.32,39.37,1900.0,39.38,39.44,39.32,39.37,1900.0
2015-04-20 12:50:00,39.37,39.38,39.33,39.35,1400.0,39.37,39.38,39.33,39.35,1400.0
2015-04-20 13:00:00,39.35,39.44,39.35,39.43,1400.0,39.35,39.44,39.35,39.43,1400.0
2015-04-20 13:10:00,39.42,39.43,39.42,39.43,1100.0,39.42,39.43,39.42,39.43,1100.0
2015-04-20 13:20:00,39.42,39.44,39.4,39.44,1800.0,39.42,39.44,39.4,39.44,1800.0
2015-04-20 13:30:00,39.47,39.55,39.47,39.55,3200.0,39.47,39.55,39.47,39.55,3200.0
2015-04-20 13:40:00,39.52,39.53,39.51,39.53,900.0,39.52,39.53,39.51,39.53,900.0
2015-04-20 13:50:00,39.53,39.53,39.52,39.52,1000.0,39.53,39.53,39.52,39.52,1000.0
2015-04-20 14:00:00,39.51,39.53,39.49,39.49,1500.0,39.51,39.53,39.49,39.49,1500.0
2015-04-20 14:10:00,39.49,39.49,39.43,39.49,2600.0,39.49,39.49,39.43,39.49,2600.0
2015-04-20 14:20:00,39.53,39.53,39.5,39.51,900.0,39.53,39.53,39.5,39.51,900.0
2015-04-20 14:30:00,39.5,39.52,39.45,39.52,1800.0,39.5,39.52,39.45,39.52,1800.0
2015-04-20 14:40:00,39.47,39.55,39.47,39.55,1600.0,39.47,39.55,39.47,39.55,1600.0
2015-04-20 14:50:00,39.53,39.55,39.52,39.54,1900.0,39.53,39.55,39.52,39.54,1900.0
2015-04-20 15:00:00,39.55,39.55,39.54,39.55,1200.0,39.55,39.55,39.54,39.55,1200.0
2015-04-20 15:10:00,39.57,39.61,39.57,39.61,4600.0,39.57,39.61,39.57,39.61,4600.0
2015-04-20 15:20:00,39.58,39.58,39.52,39.55,2100.0,39.58,39.58,39.52,39.55,2100.0
2015-04-20 15:30:00,39.55,39.57,39.54,39.56,2900.0,39.55,39.57,39.54,39.56,2900.0
2015-04-20 15:40:00,39.56,39.64,39.55,39.63,4800.0,39.56,39.64,39.55,39.63,4800.0
2015-04-20 15:50:00,39.66,39.71,39.59,39.6,9800.0,39.66,39.71,39.59,39.6,9800.0
2015-04-21 09:30:00,40.0,41.82,39.83,40.89,60900.0,40.0,41.82,39.83,40.89,60900.0
2015-04-21 09:40:00,41.0,41.49,40.86,40.97,27100.0,41.0,41.49,40.86,40.97,27100.0
2015-04-21 09:50:00,40.97,41.01,40.71,40.81,19000.0,40.97,41.01,40.71,40.81,19000.0
2015-04-21 10:00:00,40.77,40.96,40.77,40.87,13200.0,40.77,40.96,40.77,40.87,13200.0
2015-04-21 10:10:00,40.88,40.97,40.74,40.81,5100.0,40.88,40.97,40.74,40.81,5100.0
2015-04-21 10:20:00,40.79,40.92,40.78,40.85,10300.0,40.79,40.92,40.78,40.85,10300.0
2015-04-21 10:30:00,40.84,40.91,40.78,40.91,11700.0,40.84,40.91,40.78,40.91,11700.0
2015-04-21 10:40:00,40.89,40.95,40.89,40.95,2800.0,40.89,40.95,40.89,40.95,2800.0
2015-04-21 10:50:00,40.94,41.18,40.94,41.18,13600.0,40.94,41.18,40.94,41.18,13600.0
2015-04-21 11:00:00,41.18,41.36,41.0,41.08,24400.0,41.18,41.36,41.0,41.08,24400.0
2015-04-21 11:10:00,41.05,41.15,40.9,40.93,6700.0,41.05,41.15,40.9,40.93,6700.0
2015-04-21 11:20:00,40.96,41.1,40.95,41.07,8200.0,40.96,41.1,40.95,41.07,8200.0
2015-04-21 11:30:00,41.02,41.03,40.97,40.97,9100.0,41.02,41.03,40.97,40.97,9100.0
2015-04-21 11:40:00,40.98,41.01,40.98,41.0,4000.0,40.98,41.01,40.98,41.0,4000.0
2015-04-21 11:50:00,41.02,41.09,41.0,41.08,4300.0,41.02,41.09,41.0,41.08,4300.0
2015-04-21 12:00:00,41.09,41.19,41.08,41.15,9800.0,41.09,41.19,41.08,41.15,9800.0
2015-04-21 12:10:00,41.15,41.25,41.12,41.12,10800.0,41.15,41.25,41.12,41.12,10800.0
2015-04-21 12:20:00,41.01,41.09,40.95,41.06,4300.0,41.01,41.09,40.95,41.06,4300.0
2015-04-21 12:30:00,41.03,41.03,40.88,40.98,4100.0,41.03,41.03,40.88,40.98,4100.0
2015-04-21 12:40:00,41.0,41.0,40.89,40.89,1100.0,41.0,41.0,40.89,40.89,1100.0
2015-04-21 12:50:00,40.83,40.83,40.7,40.7,2400.0,40.83,40.83,40.7,40.7,2400.0
2015-04-21 13:00:00,40.69,40.69,40.65,40.66,700.0,40.69,40.69,40.65,40.66,700.0
2015-04-21 13:10:00,40.65,40.73,40.65,40.71,2300.0,40.65,40.73,40.65,40.71,2300.0
2015-04-21 13:20:00,40.72,40.79,40.7,40.77,1500.0,40.72,40.79,40.7,40.77,1500.0
2015-04-21 13:30:00,40.79,40.79,40.66,40.66,900.0,40.79,40.79,40.66,40.66,900.0
2015-04-21 13:40:00,40.66,40.74,40.65,40.66,1100.0,40.66,40.74,40.65,40.66,1100.0
2015-04-21 13:50:00,40.68,40.76,40.68,40.73,1300.0,40.68,40.76,40.68,40.73,1300.0
2015-04-21 14:00:00,40.69,40.69,40.61,40.61,3200.0,40.69,40.69,40.61,40.61,3200.0
2015-04-21 14:10:00,40.65,40.7,40.56,40.7,2600.0,40.65,40.7,40.56,40.7,2600.0
2015-04-21 14:20:00,40.65,40.77,40.6,40.64,2300.0,40.65,40.77,40.6,40.64,2300.0
2015-04-21 14:30:00,40.68,40.79,40.6,40.6,1200.0,40.68,40.79,40.6,40.6,1200.0
2015-04-21 14:40:00,40.6,40.62,40.56,40.62,3100.0,40.6,40.62,40.56,40.62,3100.0
2015-04-21 14:50:00,40.62,40.65,40.6,40.65,700.0,40.62,40.65,40.6,40.65,700.0
2015-04-21 15:00:00,40.61,40.61,40.55,40.59,1900.0,40.61,40.61,40.55,40.59,1900.0
2015-04-21 15:10:00,40.58,40.61,40.55,40.58,1500.0,40.58,40.61,40.55,40.58,1500.0
2015-04-21 15:20:00,40.58,40.58,40.39,40.41,7200.0,40.58,40.58,40.39,40.41,7200.0
2015-04-21 15:30:00,40.41,40.44,40.38,40.4,3800.0,40.41,40.44,40.38,40.4,3800.0
2015-04-21 15:40:00,40.44,40.44,40.28,40.29,8500.0,40.44,40.44,40.28,40.29,8500.0
2015-04-21 15:50:00,40.3,40.32,40.19,40.24,16500.0,40.3,40.32,40.19,40.24,16500.0
2015-04-22 09:30:00,40.19,40.34,40.02,40.1,2800.0,40.19,40.34,40.02,40.1,2800.0
2015-04-22 09:40:00,40.01,40.01,39.81,39.89,3500.0,40.01,40.01,39.81,39.89,3500.0
2015-04-22 09:50:00,39.79,39.87,39.6,39.87,2100.0,39.79,39.87,39.6,39.87,2100.0
2015-04-22 10:00:00,39.73,39.73,39.35,39.35,900.0,39.73,39.73,39.35,39.35,900.0
2015-04-22 10:10:00,39.43,39.48,39.28,39.28,4100.0,39.43,39.48,39.28,39.28,4100.0
2015-04-22 10:20:00,39.28,39.28,39.23,39.23,600.0,39.28,39.28,39.23,39.23,600.0
2015-04-22 10:30:00,39.23,39.33,39.18,39.28,3600.0,39.23,39.33,39.18,39.28,3600.0
2015-04-22 10:40:00,39.21,39.47,39.21,39.47,1800.0,39.21,39.47,39.21,39.47,1800.0
2015-04-22 10:50:00,39.43,39.43,39.32,39.37,1900.0,39.43,39.43,39.32,39.37,1900.0
2015-04-22 11:00:00,39.38,39.72,39.38,39.72,2100.0,39.38,39.72,39.38,39.72,2100.0
2015-04-22 11:10:00,39.67,39.67,39.47,39.47,1300.0,39.67,39.67,39.47,39.47,1300.0
2015-04-22 11:20:00,39.48,39.57,39.46,39.46,2000.0,39.48,39.57,39.46,39.46,2000.0
2015-04-22 11:30:00,39.49,39.49,39.4,39.4,1300.0,39.49,39.49,39.4,39.4,1300.0
2015-04-22 11:40:00,39.42,39.45,39.4,39.4,1400.0,39.42,39.45,39.4,39.4,1400.0
2015-04-22 11:50:00,39.42,39.44,39.4,39.43,2000.0,39.42,39.44,39.4,39.43,2000.0
2015-04-22 12:00:00,39.46,39.46,39.33,39.34,1700.0,39.46,39.46,39.33,39.34,1700.0
2015-04-22 12:10:00,39.33,39.33,39.2,39.2,2600.0,39.33,39.33,39.2,39.2,2600.0
2015-04-22 12:20:00,39.23,39.25,39.2,39.21,2200.0,39.23,39.25,39.2,39.21,2200.0
2015-04-22 12:30:00,39.2,39.22,39.19,39.22,1200.0,39.2,39.22,39.19,39.22,1200.0
2015-04-22 12:40:00,39.19,39.2,39.19,39.2,700.0,39.19,39.2,39.19,39.2,700.0
2015-04-22 12:50:00,39.18,39.18,39.07,39.1,4000.0,39.18,39.18,39.07,39.1,4000.0
2015-04-22 13:00:00,39.1,39.13,39.02,39.02,2800.0,39.1,39.13,39.02,39.02,2800.0
2015-04-22 13:10:00,39.02,39.03,38.99,38.99,2300.0,39.02,39.03,38.99,38.99,2300.0
2015-04-22 13:20:00,38.99,39.0,38.91,38.98,3800.0,38.99,39.0,38.91,38.98,3800.0
2015-04-22 13:30:00,38.92,39.03,38.92,39.03,6100.0,38.92,39.03,38.92,39.03,6100.0
2015-04-22 13:40:00,39.03,39.04,39.01,39.01,300.0,39.03,39.04,39.01,39.01,300.0
2015-04-22 13:50:00,39.02,39.02,38.82,38.97,4600.0,39.02,39.02,38.82,38.97,4600.0
2015-04-22 14:00:00,39.0,39.15,38.98,39.15,5100.0,39.0,39.15,38.98,39.15,5100.0
2015-04-22 14:10:00,39.12,39.2,39.07,39.12,2100.0,39.12,39.2,39.07,39.12,2100.0
2015-04-22 14:20:00,39.13,39.23,39.13,39.21,3000.0,39.13,39.23,39.13,39.21,3000.0
2015-04-22 14:30:00,39.25,39.27,39.23,39.23,1100.0,39.25,39.27,39.23,39.23,1100.0
2015-04-22 14:40:00,39.25,39.3,39.24,39.26,1200.0,39.25,39.3,39.24,39.26,1200.0
2015-04-22 14:50:00,39.26,39.3,39.22,39.22,2000.0,39.26,39.3,39.22,39.22,2000.0
2015-04-22 15:00:00,39.18,39.19,39.15,39.19,500.0,39.18,39.19,39.15,39.19,500.0
2015-04-22 15:10:00,39.18,39.18,39.15,39.16,700.0,39.18,39.18,39.15,39.16,700.0
2015-04-22 15:20:00,39.17,39.17,39.15,39.15,3100.0,39.17,39.17,39.15,39.15,3100.0
2015-04-22 15:30:00,39.17,39.17,39.11,39.14,1800.0,39.17,39.17,39.11,39.14,1800.0
2015-04-22 15:40:00,39.13,39.2,39.13,39.2,2800.0,39.13,39.2,39.13,39.2,2800.0
2015-04-22 15:50:00,39.19,39.2,39.16,39.18,3400.0,39.19,39.2,39.16,39.18,3400.0
2015-04-23 09:30:00,39.15,39.15,39.0,39.0,3800.0,39.15,39.15,39.0,39.0,3800.0
2015-04-23 09:40:00,39.0,39.0,38.82,38.88,2300.0,39.0,39.0,38.82,38.88,2300.0
2015-04-23 09:50:00,38.83,38.83,38.67,38.68,1000.0,38.83,38.83,38.67,38.68,1000.0
2015-04-23 10:00:00,38.71,38.8,38.66,38.66,1000.0,38.71,38.8,38.66,38.66,1000.0
2015-04-23 10:10:00,38.74,38.9,38.66,38.85,2300.0,38.74,38.9,38.66,38.85,2300.0
2015-04-23 10:20:00,38.88,39.12,38.88,39.08,4700.0,38.88,39.12,38.88,39.08,4700.0
2015-04-23 10:30:00,39.05,39.12,39.0,39.12,800.0,39.05,39.12,39.0,39.12,800.0
2015-04-23 10:40:00,39.11,39.34,39.11,39.32,3800.0,39.11,39.34,39.11,39.32,3800.0
2015-04-23 10:50:00,39.27,39.34,39.25,39.25,14900.0,39.27,39.34,39.25,39.25,14900.0
2015-04-23 11:00:00,39.28,39.28,38.97,39.12,2900.0,39.28,39.28,38.97,39.12,2900.0
2015-04-23 11:10:00,39.1,39.17,39.06,39.11,1700.0,39.1,39.17,39.06,39.11,1700.0
2015-04-23 11:20:00,39.04,39.1,38.84,38.84,2000.0,39.04,39.1,38.84,38.84,2000.0
2015-04-23 11:30:00,38.86,39.1,38.78,39.1,1100.0,38.86,39.1,38.78,39.1,1100.0
2015-04-23 11:40:00,39.05,39.05,38.99,39.0,1000.0,39.05,39.05,38.99,39.0,1000.0
2015-04-23 11:50:00,39.0,39.39,39.0,39.34,1300.0,39.0,39.39,39.0,39.34,1300.0
2015-04-23 12:00:00,39.28,39.34,39.18,39.2,3100.0,39.28,39.34,39.18,39.2,3100.0
2015-04-23 12:10:00,39.13,39.19,39.05,39.19,2200.0,39.13,39.19,39.05,39.19,2200.0
2015-04-23 12:20:00,39.17,39.28,39.17,39.26,2400.0,39.17,39.28,39.17,39.26,2400.0
2015-04-23 12:30:00,39.26,39.38,39.2,39.38,1100.0,39.26,39.38,39.2,39.38,1100.0
2015-04-23 12:40:00,39.57,39.57,39.56,39.56,200.0,39.57,39.57,39.56,39.56,200.0
2015-04-23 12:50:00,39.56,39.56,39.33,39.33,1600.0,39.56,39.56,39.33,39.33,1600.0
2015-04-23 13:00:00,39.34,39.45,39.34,39.43,1100.0,39.34,39.45,39.34,39.43,1100.0
2015-04-23 13:10:00,39.42,39.47,39.3,39.46,3200.0,39.42,39.47,39.3,39.46,3200.0
2015-04-23 13:20:00,39.45,39.79,39.45,39.72,1600.0,39.45,39.79,39.45,39.72,1600.0
2015-04-23 13:30:00,39.68,39.76,39.62,39.72,2700.0,39.68,39.76,39.62,39.72,2700.0
2015-04-23 13:40:00,39.72,39.76,39.63,39.71,2600.0,39.72,39.76,39.63,39.71,2600.0
2015-04-23 13:50:00,39.67,39.71,39.57,39.71,1300.0,39.67,39.71,39.57,39.71,1300.0
2015-04-23 14:00:00,39.72,39.79,39.69,39.78,1300.0,39.72,39.79,39.69,39.78,1300.0
2015-04-23 14:10:00,39.79,39.79,39.71,39.76,900.0,39.79,39.79,39.71,39.76,900.0
2015-04-23 14:20:00,39.77,39.86,39.74,39.84,1200.0,39.77,39.86,39.74,39.84,1200.0
2015-04-23 14:30:00,39.85,39.89,39.75,39.84,3100.0,39.85,39.89,39.75,39.84,3100.0
2015-04-23 14:40:00,39.77,39.89,39.73,39.76,1500.0,39.77,39.89,39.73,39.76,1500.0
2015-04-23 14:50:00,39.72,39.72,39.46,39.49,11300.0,39.72,39.72,39.46,39.49,11300.0
2015-04-23 15:00:00,39.5,39.6,39.49,39.59,1100.0,39.5,39.6,39.49,39.59,1100.0
2015-04-23 15:10:00,39.62,39.65,39.55,39.6,6600.0,39.62,39.65,39.55,39.6,6600.0
2015-04-23 15:20:00,39.55,39.57,39.45,39.45,7400.0,39.55,39.57,39.45,39.45,7400.0
2015-04-23 15:30:00,39.51,39.52,39.41,39.41,7000.0,39.51,39.52,39.41,39.41,7000.0
2015-04-23 15:40:00,39.41,39.42,39.25,39.4,13700.0,39.41,39.42,39.25,39.4,13700.0
2015-04-23 15:50:00,39.39,39.69,39.38,39.65,20500.0,39.39,39.69,39.38,39.65,20500.0
2015-04-24 09:30:00,39.57,39.58,39.57,39.58,1500.0,39.57,39.58,39.57,39.58,1500.0
2015-04-24 09:40:00,39.26,39.37,39.03,39.15,9000.0,39.26,39.37,39.03,39.15,9000.0
2015-04-24 09:50:00,39.15,39.26,39.15,39.25,5600.0,39.15,39.26,39.15,39.25,5600.0
2015-04-24 10:00:00,39.22,39.22,38.85,38.9,9800.0,39.22,39.22,38.85,38.9,9800.0
2015-04-24 10:10:00,38.95,39.22,38.85,38.85,6700.0,38.95,39.22,38.85,38.85,6700.0
2015-04-24 10:20:00,38.85,38.9,38.85,38.9,1000.0,38.85,38.9,38.85,38.9,1000.0
2015-04-24 10:30:00,39.0,39.03,38.95,38.95,1000.0,39.0,39.03,38.95,38.95,1000.0
2015-04-24 10:40:00,38.95,38.98,38.85,38.9,2700.0,38.95,38.98,38.85,38.9,2700.0
2015-04-24 10:50:00,38.9,39.04,38.9,39.0,2100.0,38.9,39.04,38.9,39.0,2100.0
2015-04-24 11:00:00,39.02,39.05,39.0,39.0,800.0,39.02,39.05,39.0,39.0,800.0
2015-04-24 11:10:00,39.01,39.01,38.95,38.95,2100.0,39.01,39.01,38.95,38.95,2100.0
2015-04-24 11:20:00,38.95,39.0,38.95,38.95,3000.0,38.95,39.0,38.95,38.95,3000.0
2015-04-24 11:30:00,38.99,39.09,38.99,39.09,1500.0,38.99,39.09,38.99,39.09,1500.0
2015-04-24 11:40:00,39.09,39.12,39.05,39.05,2200.0,39.09,39.12,39.05,39.05,2200.0
2015-04-24 11:50:00,39.05,39.09,39.05,39.09,1700.0,39.05,39.09,39.05,39.09,1700.0
2015-04-24 12:00:00,39.09,39.11,39.07,39.08,2000.0,39.09,39.11,39.07,39.08,2000.0
2015-04-24 12:10:00,39.08,39.08,39.06,39.06,1300.0,39.08,39.08,39.06,39.06,1300.0
2015-04-24 12:20:00,39.07,39.09,38.89,38.89,2400.0,39.07,39.09,38.89,38.89,2400.0
2015-04-24 12:30:00,38.95,39.03,38.95,39.0,1400.0,38.95,39.03,38.95,39.0,1400.0
2015-04-24 12:40:00,38.95,38.96,38.91,38.91,1200.0,38.95,38.96,38.91,38.91,1200.0
2015-04-24 12:50:00,38.9,38.97,38.9,38.9,1300.0,38.9,38.97,38.9,38.9,1300.0
2015-04-24 13:00:00,38.98,38.98,38.85,38.88,1100.0,38.98,38.98,38.85,38.88,1100.0
2015-04-24 13:10:00,38.88,38.98,38.88,38.95,400.0,38.88,38.98,38.88,38.95,400.0
2015-04-24 13:20:00,38.95,38.98,38.86,38.86,1800.0,38.95,38.98,38.86,38.86,1800.0
2015-04-24 13:30:00,38.85,38.91,38.85,38.9,1600.0,38.85,38.91,38.85,38.9,1600.0
2015-04-24 13:40:00,38.9,38.92,38.9,38.92,900.0,38.9,38.92,38.9,38.92,900.0
2015-04-24 13:50:00,38.98,38.98,38.97,38.98,100.0,38.98,38.98,38.97,38.98,100.0
2015-04-24 14:00:00,38.99,39.03,38.99,39.01,3700.0,38.99,39.03,38.99,39.01,3700.0
2015-04-24 14:10:00,39.0,39.02,39.0,39.02,1200.0,39.0,39.02,39.0,39.02,1200.0
2015-04-24 14:20:00,39.0,39.03,39.0,39.03,300.0,39.0,39.03,39.0,39.03,300.0
2015-04-24 14:30:00,39.0,39.01,39.0,39.0,2300.0,39.0,39.01,39.0,39.0,2300.0
2015-04-24 14:40:00,38.93,39.05,38.93,39.05,600.0,38.93,39.05,38.93,39.05,600.0
2015-04-24 14:50:00,39.01,39.11,39.01,39.04,1000.0,39.01,39.11,39.01,39.04,1000.0
2015-04-24 15:00:00,39.04,39.05,38.99,38.99,2000.0,39.04,39.05,38.99,38.99,2000.0
2015-04-24 15:10:00,38.91,38.92,38.91,38.91,500.0,38.91,38.92,38.91,38.91,500.0
2015-04-24 15:20:00,38.93,38.96,38.9,38.91,800.0,38.93,38.96,38.9,38.91,800.0
2015-04-24 15:30:00,38.91,39.05,38.9,39.05,3700.0,38.91,39.05,38.9,39.05,3700.0
2015-04-24 15:40:00,39.0,39.04,38.88,39.01,2800.0,39.0,39.04,38.88,39.01,2800.0
2015-04-24 15:50:00,39.0,39.11,38.95,39.06,15100.0,39.0,39.11,38.95,39.06,15100.0
2015-04-27 09:30:00,38.74,38.83,38.51,38.51,26000.0,38.74,38.83,38.51,38.51,26000.0
2015-04-27 09:40:00,38.38,38.38,38.1,38.21,2000.0,38.38,38.38,38.1,38.21,2000.0
2015-04-27 09:50:00,38.4,38.98,38.4,38.98,2800.0,38.4,38.98,38.4,38.98,2800.0
2015-04-27 10:00:00,38.98,39.28,38.88,39.2,5600.0,38.98,39.28,38.88,39.2,5600.0
2015-04-27 10:10:00,39.11,39.26,39.11,39.18,4700.0,39.11,39.26,39.11,39.18,4700.0
2015-04-27 10:20:00,39.14,39.16,39.04,39.16,8600.0,39.14,39.16,39.04,39.16,8600.0
2015-04-27 10:30:00,39.17,39.24,39.17,39.24,1500.0,39.17,39.24,39.17,39.24,1500.0
2015-04-27 10:40:00,39.25,39.3,39.2,39.22,2800.0,39.25,39.3,39.2,39.22,2800.0
2015-04-27 10:50:00,39.23,39.26,39.2,39.23,3100.0,39.23,39.26,39.2,39.23,3100.0
2015-04-27 11:00:00,39.23,39.28,39.2,39.28,3800.0,39.23,39.28,39.2,39.28,3800.0
2015-04-27 11:10:00,39.28,39.31,39.27,39.27,1000.0,39.28,39.31,39.27,39.27,1000.0
2015-04-27 11:20:00,39.29,39.29,39.19,39.25,2900.0,39.29,39.29,39.19,39.25,2900.0
2015-04-27 11:30:00,39.21,39.24,39.21,39.23,400.0,39.21,39.24,39.21,39.23,400.0
2015-04-27 11:40:00,39.22,39.25,39.2,39.23,1900.0,39.22,39.25,39.2,39.23,1900.0
2015-04-27 11:50:00,39.22,39.26,39.01,39.01,2800.0,39.22,39.26,39.01,39.01,2800.0
2015-04-27 12:00:00,38.99,39.0,38.91,38.94,3300.0,38.99,39.0,38.91,38.94,3300.0
2015-04-27 12:10:00,38.91,38.98,38.8,38.9,6800.0,38.91,38.98,38.8,38.9,6800.0
2015-04-27 12:20:00,38.9,38.9,38.73,38.81,3800.0,38.9,38.9,38.73,38.81,3800.0
2015-04-27 12:30:00,38.84,38.84,38.66,38.72,3100.0,38.84,38.84,38.66,38.72,3100.0
2015-04-27 12:40:00,38.66,38.88,38.61,38.88,3500.0,38.66,38.88,38.61,38.88,3500.0
2015-04-27 12:50:00,38.94,38.94,38.75,38.94,3600.0,38.94,38.94,38.75,38.94,3600.0
2015-04-27 13:00:00,38.95,39.0,38.9,39.0,2900.0,38.95,39.0,38.9,39.0,2900.0
2015-04-27 13:10:00,38.92,39.0,38.87,38.87,3200.0,38.92,39.0,38.87,38.87,3200.0
2015-04-27 13:20:00,38.99,39.01,38.94,39.01,1100.0,38.99,39.01,38.94,39.01,1100.0
2015-04-27 13:30:00,39.03,39.03,38.95,39.0,4300.0,39.03,39.03,38.95,39.0,4300.0
2015-04-27 13:40:00,38.95,39.0,38.9,38.97,13200.0,38.95,39.0,38.9,38.97,13200.0
2015-04-27 13:50:00,39.0,39.0,39.0,39.0,500.0,39.0,39.0,39.0,39.0,500.0
2015-04-27 14:00:00,39.05,39.05,38.91,38.95,3300.0,39.05,39.05,38.91,38.95,3300.0
2015-04-27 14:10:00,38.95,38.95,38.84,38.9,2300.0,38.95,38.95,38.84,38.9,2300.0
2015-04-27 14:20:00,38.88,39.05,38.87,39.0,2700.0,38.88,39.05,38.87,39.0,2700.0
2015-04-27 14:30:00,39.0,39.0,38.89,38.9,1600.0,39.0,39.0,38.89,38.9,1600.0
2015-04-27 14:40:00,38.91,38.98,38.9,38.98,3500.0,38.91,38.98,38.9,38.98,3500.0
2015-04-27 14:50:00,38.99,39.05,38.97,39.05,4400.0,38.99,39.05,38.97,39.05,4400.0
2015-04-27 15:00:00,39.1,39.16,39.09,39.11,3200.0,39.1,39.16,39.09,39.11,3200.0
2015-04-27 15:10:00,39.09,39.27,39.09,39.15,8100.0,39.09,39.27,39.09,39.15,8100.0
2015-04-27 15:20:00,39.14,39.19,39.1,39.1,3600.0,39.14,39.19,39.1,39.1,3600.0
2015-04-27 15:30:00,39.11,39.14,39.05,39.14,6200.0,39.11,39.14,39.05,39.14,6200.0
2015-04-27 15:40:00,39.15,39.16,39.05,39.1,4600.0,39.15,39.16,39.05,39.1,4600.0
2015-04-27 15:50:00,39.12,39.2,39.07,39.16,7100.0,39.12,39.2,39.07,39.16,7100.0
2015-04-28 09:30:00,38.76,39.02,38.49,38.75,13500.0,38.76,39.02,38.49,38.75,13500.0
2015-04-28 09:40:00,38.55,38.81,38.55,38.73,2900.0,38.55,38.81,38.55,38.73,2900.0
2015-04-28 09:50:00,38.79,38.81,38.79,38.8,400.0,38.79,38.81,38.79,38.8,400.0
2015-04-28 10:00:00,38.51,38.95,38.51,38.95,12900.0,38.51,38.95,38.51,38.95,12900.0
2015-04-28 10:10:00,38.67,38.75,38.65,38.73,4200.0,38.67,38.75,38.65,38.73,4200.0
2015-04-28 10:20:00,38.77,38.87,38.77,38.87,400.0,38.77,38.87,38.77,38.87,400.0
2015-04-28 10:30:00,38.77,38.77,38.77,38.77,100.0,38.77,38.77,38.77,38.77,100.0
2015-04-28 10:40:00,38.89,38.91,38.76,38.8,3600.0,38.89,38.91,38.76,38.8,3600.0
2015-04-28 10:50:00,38.8,38.8,38.8,38.8,100.0,38.8,38.8,38.8,38.8,100.0
2015-04-28 11:00:00,38.96,39.02,38.96,39.02,700.0,38.96,39.02,38.96,39.02,700.0
2015-04-28 11:10:00,39.03,39.09,38.95,38.95,2100.0,39.03,39.09,38.95,38.95,2100.0
2015-04-28 11:20:00,39.0,39.1,38.97,39.01,3000.0,39.0,39.1,38.97,39.01,3000.0
2015-04-28 11:30:00,39.02,39.08,39.0,39.0,800.0,39.02,39.08,39.0,39.0,800.0
2015-04-28 11:40:00,39.0,39.01,38.9,38.9,1000.0,39.0,39.01,38.9,38.9,1000.0
2015-04-28 11:50:00,38.95,39.0,38.91,38.91,600.0,38.95,39.0,38.91,38.91,600.0
2015-04-28 12:00:00,38.95,39.01,38.95,39.01,600.0,38.95,39.01,38.95,39.01,600.0
2015-04-28 12:10:00,39.0,39.1,39.0,39.1,500.0,39.0,39.1,39.0,39.1,500.0
2015-04-28 12:20:00,39.1,39.11,39.07,39.07,400.0,39.1,39.11,39.07,39.07,400.0
2015-04-28 12:30:00,39.11,39.11,39.0,39.0,500.0,39.11,39.11,39.0,39.0,500.0
2015-04-28 12:40:00,39.04,39.05,39.03,39.03,600.0,39.04,39.05,39.03,39.03,600.0
2015-04-28 12:50:00,39.0,39.06,39.0,39.06,3300.0,39.0,39.06,39.0,39.06,3300.0
2015-04-28 13:00:00,39.05,39.32,39.05,39.31,6100.0,39.05,39.32,39.05,39.31,6100.0
2015-04-28 13:10:00,39.26,39.35,39.26,39.28,2100.0,39.26,39.35,39.26,39.28,2100.0
2015-04-28 13:20:00,39.33,39.47,39.33,39.45,900.0,39.33,39.47,39.33,39.45,900.0
2015-04-28 13:30:00,39.4,39.46,39.35,39.46,1800.0,39.4,39.46,39.35,39.46,1800.0
2015-04-28 13:40:00,39.35,39.35,39.35,39.35,100.0,39.35,39.35,39.35,39.35,100.0
2015-04-28 13:50:00,39.17,39.23,39.17,39.23,200.0,39.17,39.23,39.17,39.23,200.0
2015-04-28 14:00:00,39.08,39.23,39.08,39.16,2400.0,39.08,39.23,39.08,39.16,2400.0
2015-04-28 14:10:00,39.15,39.19,39.12,39.13,600.0,39.15,39.19,39.12,39.13,600.0
2015-04-28 14:20:00,39.08,39.08,39.08,39.08,100.0,39.08,39.08,39.08,39.08,100.0
2015-04-28 14:30:00,39.08,39.08,39.08,39.08,0.0,39.08,39.08,39.08,39.08,0.0
2015-04-28 14:40:00,39.18,39.18,39.1,39.18,400.0,39.18,39.18,39.1,39.18,400.0
2015-04-28 14:50:00,39.19,39.23,39.15,39.17,1600.0,39.19,39.23,39.15,39.17,1600.0
2015-04-28 15:00:00,39.2,39.31,39.2,39.31,800.0,39.2,39.31,39.2,39.31,800.0
2015-04-28 15:10:00,39.31,39.4,39.25,39.25,1800.0,39.31,39.4,39.25,39.25,1800.0
2015-04-28 15:20:00,39.27,39.38,39.27,39.31,2000.0,39.27,39.38,39.27,39.31,2000.0
2015-04-28 15:30:00,39.35,39.38,39.29,39.31,1100.0,39.35,39.38,39.29,39.31,1100.0
2015-04-28 15:40:00,39.3,39.3,39.22,39.22,3300.0,39.3,39.3,39.22,39.22,3300.0
2015-04-28 15:50:00,39.23,39.28,39.16,39.22,11400.0,39.23,39.28,39.16,39.22,11400.0
2015-04-29 09:30:00,38.75,38.97,38.75,38.97,4100.0,38.75,38.97,38.75,38.97,4100.0
2015-04-29 09:40:00,39.0,39.16,38.86,39.16,400.0,39.0,39.16,38.86,39.16,400.0
2015-04-29 09:50:00,39.11,39.15,39.01,39.1,3700.0,39.11,39.15,39.01,39.1,3700.0
2015-04-29 10:00:00,39.16,39.2,39.1,39.15,2200.0,39.16,39.2,39.1,39.15,2200.0
2015-04-29 10:10:00,39.1,39.26,39.1,39.26,400.0,39.1,39.26,39.1,39.26,400.0
2015-04-29 10:20:00,39.3,39.3,39.25,39.25,200.0,39.3,39.3,39.25,39.25,200.0
2015-04-29 10:30:00,39.27,39.36,39.27,39.35,2800.0,39.27,39.36,39.27,39.35,2800.0
2015-04-29 10:40:00,39.35,39.35,39.35,39.35,0.0,39.35,39.35,39.35,39.35,0.0
2015-04-29 10:50:00,39.3,39.38,39.3,39.38,500.0,39.3,39.38,39.3,39.38,500.0
2015-04-29 11:00:00,39.39,39.4,39.26,39.26,700.0,39.39,39.4,39.26,39.26,700.0
2015-04-29 11:10:00,39.18,39.31,39.18,39.25,2300.0,39.18,39.31,39.18,39.25,2300.0
2015-04-29 11:20:00,39.28,39.28,39.25,39.25,400.0,39.28,39.28,39.25,39.25,400.0
2015-04-29 11:30:00,39.2,39.21,39.2,39.2,2500.0,39.2,39.21,39.2,39.2,2500.0
2015-04-29 11:40:00,39.32,39.32,39.32,39.32,100.0,39.32,39.32,39.32,39.32,100.0
2015-04-29 11:50:00,39.33,39.34,39.33,39.34,200.0,39.33,39.34,39.33,39.34,200.0
2015-04-29 12:00:00,39.36,39.36,39.3,39.3,3700.0,39.36,39.36,39.3,39.3,3700.0
2015-04-29 12:10:00,39.26,39.3,39.25,39.25,3500.0,39.26,39.3,39.25,39.25,3500.0
2015-04-29 12:20:00,39.19,39.27,39.19,39.24,1200.0,39.19,39.27,39.19,39.24,1200.0
2015-04-29 12:30:00,39.16,39.2,39.0,39.0,10600.0,39.16,39.2,39.0,39.0,10600.0
2015-04-29 12:40:00,39.05,39.05,38.97,39.0,1800.0,39.05,39.05,38.97,39.0,1800.0
2015-04-29 12:50:00,39.0,39.11,39.0,39.11,1800.0,39.0,39.11,39.0,39.11,1800.0
2015-04-29 13:00:00,39.11,39.11,39.11,39.11,0.0,39.11,39.11,39.11,39.11,0.0
2015-04-29 13:10:00,39.23,39.24,39.19,39.2,1800.0,39.23,39.24,39.19,39.2,1800.0
2015-04-29 13:20:00,39.2,39.25,39.17,39.17,1600.0,39.2,39.25,39.17,39.17,1600.0
2015-04-29 13:30:00,39.2,39.2,39.2,39.2,200.0,39.2,39.2,39.2,39.2,200.0
2015-04-29 13:40:00,39.2,39.2,39.2,39.2,0.0,39.2,39.2,39.2,39.2,0.0
2015-04-29 13:50:00,39.23,39.27,39.2,39.22,600.0,39.23,39.27,39.2,39.22,600.0
2015-04-29 14:00:00,39.2,39.3,39.1,39.2,1800.0,39.2,39.3,39.1,39.2,1800.0
2015-04-29 14:10:00,39.16,39.28,39.1,39.28,2900.0,39.16,39.28,39.1,39.28,2900.0
2015-04-29 14:20:00,39.28,39.3,39.2,39.2,400.0,39.28,39.3,39.2,39.2,400.0
2015-04-29 14:30:00,39.23,39.25,39.16,39.19,600.0,39.23,39.25,39.16,39.19,600.0
2015-04-29 14:40:00,39.33,39.42,39.28,39.39,3500.0,39.33,39.42,39.28,39.39,3500.0
2015-04-29 14:50:00,39.4,39.5,39.38,39.43,4500.0,39.4,39.5,39.38,39.43,4500.0
2015-04-29 15:00:00,39.31,39.34,39.3,39.3,2200.0,39.31,39.34,39.3,39.3,2200.0
2015-04-29 15:10:00,39.3,39.35,39.3,39.31,2200.0,39.3,39.35,39.3,39.31,2200.0
2015-04-29 15:20:00,39.33,39.56,39.33,39.56,3100.0,39.33,39.56,39.33,39.56,3100.0
2015-04-29 15:30:00,39.52,39.62,39.5,39.57,4800.0,39.52,39.62,39.5,39.57,4800.0
2015-04-29 15:40:00,39.52,39.53,39.39,39.51,4800.0,39.52,39.53,39.39,39.51,4800.0
2015-04-29 15:50:00,39.47,39.58,39.38,39.51,17800.0,39.47,39.58,39.38,39.51,17800.0
2015-04-30 09:30:00,39.07,39.07,39.07,39.07,4500.0,39.07,39.07,39.07,39.07,4500.0
2015-04-30 09:40:00,39.1,39.1,39.0,39.0,1300.0,39.1,39.1,39.0,39.0,1300.0
2015-04-30 09:50:00,38.9,39.12,38.9,39.09,2500.0,38.9,39.12,38.9,39.09,2500.0
2015-04-30 10:00:00,38.88,38.88,38.88,38.88,100.0,38.88,38.88,38.88,38.88,100.0
2015-04-30 10:10:00,38.8,39.05,38.75,38.78,3600.0,38.8,39.05,38.75,38.78,3600.0
2015-04-30 10:20:00,38.72,38.8,38.63,38.63,1100.0,38.72,38.8,38.63,38.63,1100.0
2015-04-30 10:30:00,38.66,38.73,38.54,38.73,1900.0,38.66,38.73,38.54,38.73,1900.0
2015-04-30 10:40:00,38.72,38.75,38.61,38.75,1000.0,38.72,38.75,38.61,38.75,1000.0
2015-04-30 10:50:00,38.73,38.8,38.58,38.8,2700.0,38.73,38.8,38.58,38.8,2700.0
2015-04-30 11:00:00,38.81,39.0,38.79,39.0,900.0,38.81,39.0,38.79,39.0,900.0
2015-04-30 11:10:00,39.03,39.08,39.03,39.08,300.0,39.03,39.08,39.03,39.08,300.0
2015-04-30 11:20:00,39.05,39.05,39.05,39.05,100.0,39.05,39.05,39.05,39.05,100.0
2015-04-30 11:30:00,38.99,38.99,38.85,38.89,800.0,38.99,38.99,38.85,38.89,800.0
2015-04-30 11:40:00,38.75,38.75,38.75,38.75,100.0,38.75,38.75,38.75,38.75,100.0
2015-04-30 11:50:00,38.8,38.8,38.65,38.74,1900.0,38.8,38.8,38.65,38.74,1900.0
2015-04-30 12:00:00,38.75,38.82,38.69,38.81,2300.0,38.75,38.82,38.69,38.81,2300.0
2015-04-30 12:10:00,38.8,38.85,38.8,38.85,1400.0,38.8,38.85,38.8,38.85,1400.0
2015-04-30 12:20:00,38.9,38.93,38.9,38.93,300.0,38.9,38.93,38.9,38.93,300.0
2015-04-30 12:30:00,38.85,38.87,38.83,38.84,1500.0,38.85,38.87,38.83,38.84,1500.0
2015-04-30 12:40:00,38.85,38.85,38.85,38.85,100.0,38.85,38.85,38.85,38.85,100.0
2015-04-30 12:50:00,38.83,38.84,38.81,38.84,1000.0,38.83,38.84,38.81,38.84,1000.0
2015-04-30 13:00:00,38.81,38.82,38.81,38.82,600.0,38.81,38.82,38.81,38.82,600.0
2015-04-30 13:10:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2015-04-30 13:20:00,38.84,38.84,38.8,38.8,400.0,38.84,38.84,38.8,38.8,400.0
2015-04-30 13:30:00,38.85,38.85,38.8,38.8,600.0,38.85,38.85,38.8,38.8,600.0
2015-04-30 13:40:00,38.8,38.84,38.8,38.8,3000.0,38.8,38.84,38.8,38.8,3000.0
2015-04-30 13:50:00,38.8,38.8,38.67,38.75,5300.0,38.8,38.8,38.67,38.75,5300.0
2015-04-30 14:00:00,38.74,38.75,38.57,38.73,2300.0,38.74,38.75,38.57,38.73,2300.0
2015-04-30 14:10:00,38.6,38.75,38.6,38.61,300.0,38.6,38.75,38.6,38.61,300.0
2015-04-30 14:20:00,38.79,38.79,38.62,38.74,1600.0,38.79,38.79,38.62,38.74,1600.0
2015-04-30 14:30:00,38.66,38.75,38.58,38.75,1400.0,38.66,38.75,38.58,38.75,1400.0
2015-04-30 14:40:00,38.62,38.75,38.62,38.74,800.0,38.62,38.75,38.62,38.74,800.0
2015-04-30 14:50:00,38.59,38.76,38.59,38.64,3000.0,38.59,38.76,38.59,38.64,3000.0
2015-04-30 15:00:00,38.56,38.69,38.55,38.65,2300.0,38.56,38.69,38.55,38.65,2300.0
2015-04-30 15:10:00,38.55,38.66,38.44,38.66,2800.0,38.55,38.66,38.44,38.66,2800.0
2015-04-30 15:20:00,38.7,38.79,38.61,38.61,1200.0,38.7,38.79,38.61,38.61,1200.0
2015-04-30 15:30:00,38.73,38.97,38.73,38.97,6100.0,38.73,38.97,38.73,38.97,6100.0
2015-04-30 15:40:00,38.93,38.93,38.57,38.64,3300.0,38.93,38.93,38.57,38.64,3300.0
2015-04-30 15:50:00,38.62,38.78,38.59,38.72,10200.0,38.62,38.78,38.59,38.72,10200.0
2015-05-01 09:30:00,38.89,38.89,38.68,38.8,7000.0,38.89,38.89,38.68,38.8,7000.0
2015-05-01 09:40:00,38.81,39.06,38.8,38.84,2300.0,38.81,39.06,38.8,38.84,2300.0
2015-05-01 09:50:00,38.75,38.75,38.46,38.69,3100.0,38.75,38.75,38.46,38.69,3100.0
2015-05-01 10:00:00,38.66,38.79,38.5,38.59,5500.0,38.66,38.79,38.5,38.59,5500.0
2015-05-01 10:10:00,38.65,38.65,38.55,38.55,2000.0,38.65,38.65,38.55,38.55,2000.0
2015-05-01 10:20:00,38.55,38.65,38.55,38.55,1200.0,38.55,38.65,38.55,38.55,1200.0
2015-05-01 10:30:00,38.63,38.63,38.41,38.49,500.0,38.63,38.63,38.41,38.49,500.0
2015-05-01 10:40:00,38.39,38.57,38.32,38.57,1900.0,38.39,38.57,38.32,38.57,1900.0
2015-05-01 10:50:00,38.65,38.7,38.65,38.7,500.0,38.65,38.7,38.65,38.7,500.0
2015-05-01 11:00:00,38.69,38.84,38.58,38.68,1200.0,38.69,38.84,38.58,38.68,1200.0
2015-05-01 11:10:00,38.67,38.69,38.67,38.69,600.0,38.67,38.69,38.67,38.69,600.0
2015-05-01 11:20:00,38.69,38.8,38.63,38.8,1600.0,38.69,38.8,38.63,38.8,1600.0
2015-05-01 11:30:00,38.73,38.83,38.68,38.75,800.0,38.73,38.83,38.68,38.75,800.0
2015-05-01 11:40:00,38.63,38.67,38.52,38.58,1100.0,38.63,38.67,38.52,38.58,1100.0
2015-05-01 11:50:00,38.54,38.57,38.44,38.45,1400.0,38.54,38.57,38.44,38.45,1400.0
2015-05-01 12:00:00,38.5,38.56,38.41,38.56,700.0,38.5,38.56,38.41,38.56,700.0
2015-05-01 12:10:00,38.48,38.69,38.48,38.68,1200.0,38.48,38.69,38.48,38.68,1200.0
2015-05-01 12:20:00,38.66,38.84,38.61,38.84,1300.0,38.66,38.84,38.61,38.84,1300.0
2015-05-01 12:30:00,38.8,38.85,38.8,38.83,300.0,38.8,38.85,38.8,38.83,300.0
2015-05-01 12:40:00,38.63,38.71,38.59,38.59,1600.0,38.63,38.71,38.59,38.59,1600.0
2015-05-01 12:50:00,38.6,38.61,38.44,38.47,1700.0,38.6,38.61,38.44,38.47,1700.0
2015-05-01 13:00:00,38.45,38.62,38.45,38.62,1700.0,38.45,38.62,38.45,38.62,1700.0
2015-05-01 13:10:00,38.62,38.62,38.51,38.56,1000.0,38.62,38.62,38.51,38.56,1000.0
2015-05-01 13:20:00,38.48,38.49,38.33,38.46,1100.0,38.48,38.49,38.33,38.46,1100.0
2015-05-01 13:30:00,38.5,38.5,38.46,38.5,400.0,38.5,38.5,38.46,38.5,400.0
2015-05-01 13:40:00,38.49,38.5,38.37,38.5,2900.0,38.49,38.5,38.37,38.5,2900.0
2015-05-01 13:50:00,38.5,38.83,38.5,38.79,8000.0,38.5,38.83,38.5,38.79,8000.0
2015-05-01 14:00:00,38.79,38.79,38.68,38.69,1300.0,38.79,38.79,38.68,38.69,1300.0
2015-05-01 14:10:00,38.66,38.71,38.65,38.69,2400.0,38.66,38.71,38.65,38.69,2400.0
2015-05-01 14:20:00,38.7,38.77,38.69,38.71,3000.0,38.7,38.77,38.69,38.71,3000.0
2015-05-01 14:30:00,38.73,38.8,38.73,38.79,2100.0,38.73,38.8,38.73,38.79,2100.0
2015-05-01 14:40:00,38.78,38.83,38.71,38.76,2500.0,38.78,38.83,38.71,38.76,2500.0
2015-05-01 14:50:00,38.78,38.85,38.67,38.75,2900.0,38.78,38.85,38.67,38.75,2900.0
2015-05-01 15:00:00,38.73,38.77,38.69,38.77,2600.0,38.73,38.77,38.69,38.77,2600.0
2015-05-01 15:10:00,38.75,38.82,38.75,38.82,2200.0,38.75,38.82,38.75,38.82,2200.0
2015-05-01 15:20:00,38.84,39.2,38.74,39.14,13500.0,38.84,39.2,38.74,39.14,13500.0
2015-05-01 15:30:00,39.06,39.06,38.75,38.81,3500.0,39.06,39.06,38.75,38.81,3500.0
2015-05-01 15:40:00,38.8,38.81,38.69,38.69,5900.0,38.8,38.81,38.69,38.69,5900.0
2015-05-01 15:50:00,38.69,38.87,38.69,38.81,8000.0,38.69,38.87,38.69,38.81,8000.0
2015-05-04 09:30:00,38.78,39.06,38.58,38.74,2700.0,38.78,39.06,38.58,38.74,2700.0
2015-05-04 09:40:00,38.94,39.0,38.73,38.73,2400.0,38.94,39.0,38.73,38.73,2400.0
2015-05-04 09:50:00,38.83,39.0,38.8,38.92,2100.0,38.83,39.0,38.8,38.92,2100.0
2015-05-04 10:00:00,38.93,38.97,38.85,38.9,7200.0,38.93,38.97,38.85,38.9,7200.0
2015-05-04 10:10:00,38.96,39.08,38.88,39.01,6400.0,38.96,39.08,38.88,39.01,6400.0
2015-05-04 10:20:00,38.96,39.13,38.92,38.92,10900.0,38.96,39.13,38.92,38.92,10900.0
2015-05-04 10:30:00,39.0,39.15,39.0,39.15,1700.0,39.0,39.15,39.0,39.15,1700.0
2015-05-04 10:40:00,39.13,39.24,39.13,39.23,3000.0,39.13,39.24,39.13,39.23,3000.0
2015-05-04 10:50:00,39.19,39.19,39.11,39.13,1500.0,39.19,39.19,39.11,39.13,1500.0
2015-05-04 11:00:00,39.02,39.29,39.0,39.28,3000.0,39.02,39.29,39.0,39.28,3000.0
2015-05-04 11:10:00,39.27,39.49,39.27,39.49,3100.0,39.27,39.49,39.27,39.49,3100.0
2015-05-04 11:20:00,39.6,39.8,39.6,39.68,3200.0,39.6,39.8,39.6,39.68,3200.0
2015-05-04 11:30:00,39.61,39.71,39.53,39.71,2400.0,39.61,39.71,39.53,39.71,2400.0
2015-05-04 11:40:00,39.82,39.9,39.65,39.84,3900.0,39.82,39.9,39.65,39.84,3900.0
2015-05-04 11:50:00,39.89,40.0,39.87,39.87,2600.0,39.89,40.0,39.87,39.87,2600.0
2015-05-04 12:00:00,39.9,40.0,39.9,40.0,900.0,39.9,40.0,39.9,40.0,900.0
2015-05-04 12:10:00,39.97,39.97,39.89,39.89,800.0,39.97,39.97,39.89,39.89,800.0
2015-05-04 12:20:00,39.84,39.86,39.81,39.86,800.0,39.84,39.86,39.81,39.86,800.0
2015-05-04 12:30:00,39.91,40.17,39.82,40.14,6700.0,39.91,40.17,39.82,40.14,6700.0
2015-05-04 12:40:00,40.02,40.05,39.96,39.97,6700.0,40.02,40.05,39.96,39.97,6700.0
2015-05-04 12:50:00,40.04,40.04,40.03,40.04,100.0,40.04,40.04,40.03,40.04,100.0
2015-05-04 13:00:00,39.99,40.02,39.83,40.0,2400.0,39.99,40.02,39.83,40.0,2400.0
2015-05-04 13:10:00,39.99,40.05,39.94,40.02,1700.0,39.99,40.05,39.94,40.02,1700.0
2015-05-04 13:20:00,39.88,40.05,39.88,40.05,4100.0,39.88,40.05,39.88,40.05,4100.0
2015-05-04 13:30:00,40.05,40.56,40.05,40.47,5500.0,40.05,40.56,40.05,40.47,5500.0
2015-05-04 13:40:00,40.4,40.4,40.24,40.24,1300.0,40.4,40.4,40.24,40.24,1300.0
2015-05-04 13:50:00,40.25,40.44,40.25,40.34,4200.0,40.25,40.44,40.25,40.34,4200.0
2015-05-04 14:00:00,40.39,40.51,40.13,40.3,6400.0,40.39,40.51,40.13,40.3,6400.0
2015-05-04 14:10:00,40.27,40.27,40.26,40.26,200.0,40.27,40.27,40.26,40.26,200.0
2015-05-04 14:20:00,40.22,40.22,39.98,40.03,15400.0,40.22,40.22,39.98,40.03,15400.0
2015-05-04 14:30:00,39.98,40.05,39.98,40.01,4100.0,39.98,40.05,39.98,40.01,4100.0
2015-05-04 14:40:00,39.96,39.96,39.86,39.91,900.0,39.96,39.96,39.86,39.91,900.0
2015-05-04 14:50:00,39.88,40.13,39.87,40.13,2000.0,39.88,40.13,39.87,40.13,2000.0
2015-05-04 15:00:00,40.05,40.07,39.96,40.02,8400.0,40.05,40.07,39.96,40.02,8400.0
2015-05-04 15:10:00,40.01,40.08,40.0,40.05,2000.0,40.01,40.08,40.0,40.05,2000.0
2015-05-04 15:20:00,40.06,40.12,40.06,40.09,1400.0,40.06,40.12,40.06,40.09,1400.0
2015-05-04 15:30:00,40.11,40.21,40.08,40.19,2900.0,40.11,40.21,40.08,40.19,2900.0
2015-05-04 15:40:00,40.19,40.2,40.1,40.17,8700.0,40.19,40.2,40.1,40.17,8700.0
2015-05-04 15:50:00,40.17,40.2,40.03,40.19,26900.0,40.17,40.2,40.03,40.19,26900.0
2015-05-05 09:30:00,40.02,40.06,40.02,40.06,1800.0,40.02,40.06,40.02,40.06,1800.0
2015-05-05 09:40:00,40.06,40.95,40.0,40.78,53600.0,40.06,40.95,40.0,40.78,53600.0
2015-05-05 09:50:00,40.77,40.78,40.05,40.09,12000.0,40.77,40.78,40.05,40.09,12000.0
2015-05-05 10:00:00,40.13,40.13,39.88,39.95,4500.0,40.13,40.13,39.88,39.95,4500.0
2015-05-05 10:10:00,40.0,40.0,39.73,39.73,3700.0,40.0,40.0,39.73,39.73,3700.0
2015-05-05 10:20:00,39.71,39.88,39.55,39.88,4300.0,39.71,39.88,39.55,39.88,4300.0
2015-05-05 10:30:00,39.87,39.87,39.87,39.87,100.0,39.87,39.87,39.87,39.87,100.0
2015-05-05 10:40:00,39.72,39.89,39.59,39.81,6400.0,39.72,39.89,39.59,39.81,6400.0
2015-05-05 10:50:00,39.7,39.73,39.64,39.64,2600.0,39.7,39.73,39.64,39.64,2600.0
2015-05-05 11:00:00,39.63,40.05,39.59,39.87,10200.0,39.63,40.05,39.59,39.87,10200.0
2015-05-05 11:10:00,39.77,39.97,39.68,39.68,7000.0,39.77,39.97,39.68,39.68,7000.0
2015-05-05 11:20:00,39.8,39.8,39.59,39.66,5300.0,39.8,39.8,39.59,39.66,5300.0
2015-05-05 11:30:00,39.65,39.93,39.64,39.76,3200.0,39.65,39.93,39.64,39.76,3200.0
2015-05-05 11:40:00,39.66,39.66,39.65,39.65,300.0,39.66,39.66,39.65,39.65,300.0
2015-05-05 11:50:00,39.65,39.71,39.57,39.67,3100.0,39.65,39.71,39.57,39.67,3100.0
2015-05-05 12:00:00,39.66,39.73,39.62,39.73,500.0,39.66,39.73,39.62,39.73,500.0
2015-05-05 12:10:00,39.65,39.7,39.64,39.65,1900.0,39.65,39.7,39.64,39.65,1900.0
2015-05-05 12:20:00,39.64,39.68,39.5,39.5,1200.0,39.64,39.68,39.5,39.5,1200.0
2015-05-05 12:30:00,39.53,39.66,39.53,39.66,2300.0,39.53,39.66,39.53,39.66,2300.0
2015-05-05 12:40:00,39.69,39.7,39.66,39.66,700.0,39.69,39.7,39.66,39.66,700.0
2015-05-05 12:50:00,39.64,39.66,39.54,39.55,2600.0,39.64,39.66,39.54,39.55,2600.0
2015-05-05 13:00:00,39.59,39.59,39.51,39.58,500.0,39.59,39.59,39.51,39.58,500.0
2015-05-05 13:10:00,39.53,39.56,39.5,39.55,3700.0,39.53,39.56,39.5,39.55,3700.0
2015-05-05 13:20:00,39.55,39.64,39.52,39.53,2900.0,39.55,39.64,39.52,39.53,2900.0
2015-05-05 13:30:00,39.61,39.61,39.55,39.55,200.0,39.61,39.61,39.55,39.55,200.0
2015-05-05 13:40:00,39.55,39.64,39.51,39.64,1900.0,39.55,39.64,39.51,39.64,1900.0
2015-05-05 13:50:00,39.66,39.72,39.5,39.61,4600.0,39.66,39.72,39.5,39.61,4600.0
2015-05-05 14:00:00,39.53,39.56,39.5,39.55,2600.0,39.53,39.56,39.5,39.55,2600.0
2015-05-05 14:10:00,39.55,39.66,39.53,39.61,2200.0,39.55,39.66,39.53,39.61,2200.0
2015-05-05 14:20:00,39.55,39.56,39.18,39.2,15500.0,39.55,39.56,39.18,39.2,15500.0
2015-05-05 14:30:00,39.2,39.31,39.15,39.15,5500.0,39.2,39.31,39.15,39.15,5500.0
2015-05-05 14:40:00,39.21,39.21,39.09,39.13,1300.0,39.21,39.21,39.09,39.13,1300.0
2015-05-05 14:50:00,39.1,39.37,39.1,39.32,4000.0,39.1,39.37,39.1,39.32,4000.0
2015-05-05 15:00:00,39.3,39.63,39.3,39.61,3100.0,39.3,39.63,39.3,39.61,3100.0
2015-05-05 15:10:00,39.59,39.65,39.56,39.64,1800.0,39.59,39.65,39.56,39.64,1800.0
2015-05-05 15:20:00,39.57,39.7,39.55,39.62,5200.0,39.57,39.7,39.55,39.62,5200.0
2015-05-05 15:30:00,39.63,39.74,39.59,39.64,3400.0,39.63,39.74,39.59,39.64,3400.0
2015-05-05 15:40:00,39.67,39.7,39.53,39.66,3500.0,39.67,39.7,39.53,39.66,3500.0
2015-05-05 15:50:00,39.62,39.84,39.55,39.8,24100.0,39.62,39.84,39.55,39.8,24100.0
2015-05-06 09:30:00,39.82,40.03,39.63,39.63,3100.0,39.82,40.03,39.63,39.63,3100.0
2015-05-06 09:40:00,39.63,39.63,39.25,39.52,4200.0,39.63,39.63,39.25,39.52,4200.0
2015-05-06 09:50:00,39.36,39.51,39.28,39.36,9700.0,39.36,39.51,39.28,39.36,9700.0
2015-05-06 10:00:00,39.35,39.68,39.34,39.61,6600.0,39.35,39.68,39.34,39.61,6600.0
2015-05-06 10:10:00,39.6,39.9,39.57,39.9,5600.0,39.6,39.9,39.57,39.9,5600.0
2015-05-06 10:20:00,39.75,39.94,39.75,39.85,2000.0,39.75,39.94,39.75,39.85,2000.0
2015-05-06 10:30:00,39.8,39.88,39.77,39.84,1800.0,39.8,39.88,39.77,39.84,1800.0
2015-05-06 10:40:00,39.88,39.9,39.77,39.82,1400.0,39.88,39.9,39.77,39.82,1400.0
2015-05-06 10:50:00,39.93,39.96,39.91,39.91,400.0,39.93,39.96,39.91,39.91,400.0
2015-05-06 11:00:00,39.91,39.92,39.75,39.82,800.0,39.91,39.92,39.75,39.82,800.0
2015-05-06 11:10:00,39.8,39.8,39.57,39.57,2300.0,39.8,39.8,39.57,39.57,2300.0
2015-05-06 11:20:00,39.57,39.79,39.57,39.78,2200.0,39.57,39.79,39.57,39.78,2200.0
2015-05-06 11:30:00,39.74,39.75,39.73,39.74,1800.0,39.74,39.75,39.73,39.74,1800.0
2015-05-06 11:40:00,39.75,39.78,39.74,39.77,1200.0,39.75,39.78,39.74,39.77,1200.0
2015-05-06 11:50:00,39.77,39.78,39.55,39.78,6000.0,39.77,39.78,39.55,39.78,6000.0
2015-05-06 12:00:00,39.78,39.78,39.7,39.76,3700.0,39.78,39.78,39.7,39.76,3700.0
2015-05-06 12:10:00,39.75,39.75,39.73,39.74,1100.0,39.75,39.75,39.73,39.74,1100.0
2015-05-06 12:20:00,39.7,39.81,39.7,39.78,1100.0,39.7,39.81,39.7,39.78,1100.0
2015-05-06 12:30:00,39.77,39.82,39.67,39.82,2900.0,39.77,39.82,39.67,39.82,2900.0
2015-05-06 12:40:00,39.76,39.86,39.71,39.78,3600.0,39.76,39.86,39.71,39.78,3600.0
2015-05-06 12:50:00,39.77,39.83,39.76,39.77,1500.0,39.77,39.83,39.76,39.77,1500.0
2015-05-06 13:00:00,39.8,39.8,39.63,39.67,2200.0,39.8,39.8,39.63,39.67,2200.0
2015-05-06 13:10:00,39.65,39.84,39.64,39.84,2500.0,39.65,39.84,39.64,39.84,2500.0
2015-05-06 13:20:00,39.78,39.93,39.78,39.92,22500.0,39.78,39.93,39.78,39.92,22500.0
2015-05-06 13:30:00,39.92,39.98,39.81,39.97,2800.0,39.92,39.98,39.81,39.97,2800.0
2015-05-06 13:40:00,39.99,40.03,39.91,39.94,1700.0,39.99,40.03,39.91,39.94,1700.0
2015-05-06 13:50:00,39.9,40.02,39.88,39.99,2000.0,39.9,40.02,39.88,39.99,2000.0
2015-05-06 14:00:00,39.94,40.04,39.94,40.03,2000.0,39.94,40.04,39.94,40.03,2000.0
2015-05-06 14:10:00,40.07,40.19,40.04,40.04,3800.0,40.07,40.19,40.04,40.04,3800.0
2015-05-06 14:20:00,40.03,40.08,39.84,40.0,2900.0,40.03,40.08,39.84,40.0,2900.0
2015-05-06 14:30:00,39.95,39.96,39.76,39.8,4300.0,39.95,39.96,39.76,39.8,4300.0
2015-05-06 14:40:00,39.78,39.99,39.78,39.79,5000.0,39.78,39.99,39.78,39.79,5000.0
2015-05-06 14:50:00,39.84,40.15,39.8,40.15,6800.0,39.84,40.15,39.8,40.15,6800.0
2015-05-06 15:00:00,40.15,40.48,40.02,40.2,9500.0,40.15,40.48,40.02,40.2,9500.0
2015-05-06 15:10:00,40.25,40.26,39.76,39.8,7400.0,40.25,40.26,39.76,39.8,7400.0
2015-05-06 15:20:00,39.79,40.3,39.79,40.27,17000.0,39.79,40.3,39.79,40.27,17000.0
2015-05-06 15:30:00,40.47,40.54,40.21,40.53,8500.0,40.47,40.54,40.21,40.53,8500.0
2015-05-06 15:40:00,40.41,40.63,40.26,40.45,12400.0,40.41,40.63,40.26,40.45,12400.0
2015-05-06 15:50:00,40.49,40.5,40.1,40.25,17200.0,40.49,40.5,40.1,40.25,17200.0
2015-05-07 09:30:00,42.05,44.69,42.05,43.72,73000.0,42.05,44.69,42.05,43.72,73000.0
2015-05-07 09:40:00,43.7,44.48,42.72,44.48,149400.0,43.7,44.48,42.72,44.48,149400.0
2015-05-07 09:50:00,44.5,44.84,44.26,44.68,52300.0,44.5,44.84,44.26,44.68,52300.0
2015-05-07 10:00:00,44.54,45.22,44.38,45.18,59200.0,44.54,45.22,44.38,45.18,59200.0
2015-05-07 10:10:00,45.22,45.73,44.82,45.0,67900.0,45.22,45.73,44.82,45.0,67900.0
2015-05-07 10:20:00,45.14,45.4,44.79,45.02,36300.0,45.14,45.4,44.79,45.02,36300.0
2015-05-07 10:30:00,45.26,45.37,44.8,45.3,18800.0,45.26,45.37,44.8,45.3,18800.0
2015-05-07 10:40:00,45.23,45.4,44.95,45.13,39800.0,45.23,45.4,44.95,45.13,39800.0
2015-05-07 10:50:00,45.23,45.5,45.06,45.1,35100.0,45.23,45.5,45.06,45.1,35100.0
2015-05-07 11:00:00,45.15,45.18,44.88,45.07,37200.0,45.15,45.18,44.88,45.07,37200.0
2015-05-07 11:10:00,45.22,45.32,44.94,44.94,17000.0,45.22,45.32,44.94,44.94,17000.0
2015-05-07 11:20:00,44.88,45.08,44.81,45.0,6300.0,44.88,45.08,44.81,45.0,6300.0
2015-05-07 11:30:00,45.08,45.08,44.95,45.01,8400.0,45.08,45.08,44.95,45.01,8400.0
2015-05-07 11:40:00,45.05,45.38,45.05,45.22,22200.0,45.05,45.38,45.05,45.22,22200.0
2015-05-07 11:50:00,45.32,45.71,45.07,45.34,23600.0,45.32,45.71,45.07,45.34,23600.0
2015-05-07 12:00:00,45.24,45.42,45.21,45.3,15100.0,45.24,45.42,45.21,45.3,15100.0
2015-05-07 12:10:00,45.29,45.65,45.17,45.63,4000.0,45.29,45.65,45.17,45.63,4000.0
2015-05-07 12:20:00,45.68,45.98,45.57,45.71,17300.0,45.68,45.98,45.57,45.71,17300.0
2015-05-07 12:30:00,45.72,45.74,45.32,45.4,12600.0,45.72,45.74,45.32,45.4,12600.0
2015-05-07 12:40:00,45.45,45.62,45.33,45.47,3500.0,45.45,45.62,45.33,45.47,3500.0
2015-05-07 12:50:00,45.42,45.88,45.41,45.88,4600.0,45.42,45.88,45.41,45.88,4600.0
2015-05-07 13:00:00,45.9,46.45,45.9,46.01,22700.0,45.9,46.45,45.9,46.01,22700.0
2015-05-07 13:10:00,45.96,46.28,45.96,46.19,5600.0,45.96,46.28,45.96,46.19,5600.0
2015-05-07 13:20:00,46.27,46.55,46.27,46.43,11000.0,46.27,46.55,46.27,46.43,11000.0
2015-05-07 13:30:00,46.44,46.74,46.27,46.64,18400.0,46.44,46.74,46.27,46.64,18400.0
2015-05-07 13:40:00,46.59,46.75,46.31,46.65,17400.0,46.59,46.75,46.31,46.65,17400.0
2015-05-07 13:50:00,46.66,47.1,46.65,47.1,14500.0,46.66,47.1,46.65,47.1,14500.0
2015-05-07 14:00:00,47.15,47.25,46.87,47.11,11600.0,47.15,47.25,46.87,47.11,11600.0
2015-05-07 14:10:00,47.3,47.86,47.13,47.27,27100.0,47.3,47.86,47.13,47.27,27100.0
2015-05-07 14:20:00,47.17,47.42,47.06,47.07,9200.0,47.17,47.42,47.06,47.07,9200.0
2015-05-07 14:30:00,47.11,47.11,46.81,46.97,11700.0,47.11,47.11,46.81,46.97,11700.0
2015-05-07 14:40:00,46.93,46.93,46.34,46.39,9200.0,46.93,46.93,46.34,46.39,9200.0
2015-05-07 14:50:00,46.31,46.7,46.13,46.65,10400.0,46.31,46.7,46.13,46.65,10400.0
2015-05-07 15:00:00,46.74,47.48,46.69,47.44,23000.0,46.74,47.48,46.69,47.44,23000.0
2015-05-07 15:10:00,47.43,47.71,47.14,47.17,19300.0,47.43,47.71,47.14,47.17,19300.0
2015-05-07 15:20:00,47.29,47.94,47.29,47.63,37100.0,47.29,47.94,47.29,47.63,37100.0
2015-05-07 15:30:00,47.7,47.91,47.35,47.8,28500.0,47.7,47.91,47.35,47.8,28500.0
2015-05-07 15:40:00,47.78,47.86,47.51,47.79,30000.0,47.78,47.86,47.51,47.79,30000.0
2015-05-07 15:50:00,47.7,48.0,47.58,47.92,66800.0,47.7,48.0,47.58,47.92,66800.0
2015-05-08 09:30:00,47.98,48.85,47.95,47.96,21400.0,47.98,48.85,47.95,47.96,21400.0
2015-05-08 09:40:00,47.91,48.01,47.08,47.08,6200.0,47.91,48.01,47.08,47.08,6200.0
2015-05-08 09:50:00,46.98,47.26,46.55,46.78,10300.0,46.98,47.26,46.55,46.78,10300.0
2015-05-08 10:00:00,47.03,47.15,46.78,47.15,4900.0,47.03,47.15,46.78,47.15,4900.0
2015-05-08 10:10:00,47.03,47.4,46.75,47.19,8900.0,47.03,47.4,46.75,47.19,8900.0
2015-05-08 10:20:00,47.18,47.62,46.76,47.01,14800.0,47.18,47.62,46.76,47.01,14800.0
2015-05-08 10:30:00,46.89,47.07,46.21,46.39,14000.0,46.89,47.07,46.21,46.39,14000.0
2015-05-08 10:40:00,46.65,46.85,46.41,46.85,2200.0,46.65,46.85,46.41,46.85,2200.0
2015-05-08 10:50:00,46.81,47.01,45.15,45.48,30500.0,46.81,47.01,45.15,45.48,30500.0
2015-05-08 11:00:00,45.49,45.67,45.1,45.5,9700.0,45.49,45.67,45.1,45.5,9700.0
2015-05-08 11:10:00,45.5,46.0,45.42,45.79,25800.0,45.5,46.0,45.42,45.79,25800.0
2015-05-08 11:20:00,46.0,46.84,45.98,46.72,3700.0,46.0,46.84,45.98,46.72,3700.0
2015-05-08 11:30:00,46.76,46.98,46.33,46.58,4700.0,46.76,46.98,46.33,46.58,4700.0
2015-05-08 11:40:00,46.47,46.5,46.24,46.36,2900.0,46.47,46.5,46.24,46.36,2900.0
2015-05-08 11:50:00,46.38,46.69,46.37,46.48,2600.0,46.38,46.69,46.37,46.48,2600.0
2015-05-08 12:00:00,46.46,46.46,45.92,46.03,5800.0,46.46,46.46,45.92,46.03,5800.0
2015-05-08 12:10:00,45.88,46.07,45.68,45.68,5100.0,45.88,46.07,45.68,45.68,5100.0
2015-05-08 12:20:00,45.66,46.09,45.54,45.92,2100.0,45.66,46.09,45.54,45.92,2100.0
2015-05-08 12:30:00,46.03,46.95,46.03,46.95,5000.0,46.03,46.95,46.03,46.95,5000.0
2015-05-08 12:40:00,46.96,47.0,46.05,46.5,5800.0,46.96,47.0,46.05,46.5,5800.0
2015-05-08 12:50:00,46.45,46.5,46.28,46.36,2900.0,46.45,46.5,46.28,46.36,2900.0
2015-05-08 13:00:00,46.49,46.5,45.78,45.93,6700.0,46.49,46.5,45.78,45.93,6700.0
2015-05-08 13:10:00,45.91,46.24,45.85,46.21,2200.0,45.91,46.24,45.85,46.21,2200.0
2015-05-08 13:20:00,46.26,46.48,46.13,46.38,2100.0,46.26,46.48,46.13,46.38,2100.0
2015-05-08 13:30:00,46.48,46.66,46.12,46.12,6300.0,46.48,46.66,46.12,46.12,6300.0
2015-05-08 13:40:00,46.12,46.12,46.12,46.12,300.0,46.12,46.12,46.12,46.12,300.0
2015-05-08 13:50:00,46.27,46.55,46.13,46.46,2500.0,46.27,46.55,46.13,46.46,2500.0
2015-05-08 14:00:00,46.49,46.56,46.3,46.31,5600.0,46.49,46.56,46.3,46.31,5600.0
2015-05-08 14:10:00,46.32,46.56,46.31,46.55,4400.0,46.32,46.56,46.31,46.55,4400.0
2015-05-08 14:20:00,46.48,46.91,46.26,46.69,29400.0,46.48,46.91,46.26,46.69,29400.0
2015-05-08 14:30:00,46.75,47.0,46.58,46.73,21500.0,46.75,47.0,46.58,46.73,21500.0
2015-05-08 14:40:00,46.76,46.77,46.63,46.75,6800.0,46.76,46.77,46.63,46.75,6800.0
2015-05-08 14:50:00,46.75,46.83,46.63,46.65,54600.0,46.75,46.83,46.63,46.65,54600.0
2015-05-08 15:00:00,46.63,46.85,46.62,46.85,5000.0,46.63,46.85,46.62,46.85,5000.0
2015-05-08 15:10:00,46.85,47.13,46.83,46.95,12000.0,46.85,47.13,46.83,46.95,12000.0
2015-05-08 15:20:00,47.08,47.18,46.88,47.18,8600.0,47.08,47.18,46.88,47.18,8600.0
2015-05-08 15:30:00,47.11,47.37,46.95,47.17,6100.0,47.11,47.37,46.95,47.17,6100.0
2015-05-08 15:40:00,46.97,47.0,46.59,46.63,10500.0,46.97,47.0,46.59,46.63,10500.0
2015-05-08 15:50:00,46.7,47.0,46.63,46.75,24200.0,46.7,47.0,46.63,46.75,24200.0
2015-05-11 09:30:00,45.11,45.68,43.39,44.34,110100.0,45.11,45.68,43.39,44.34,110100.0
2015-05-11 09:40:00,44.25,45.23,44.08,45.19,57800.0,44.25,45.23,44.08,45.19,57800.0
2015-05-11 09:50:00,45.16,45.73,45.01,45.08,40200.0,45.16,45.73,45.01,45.08,40200.0
2015-05-11 10:00:00,45.09,45.49,44.86,45.36,8100.0,45.09,45.49,44.86,45.36,8100.0
2015-05-11 10:10:00,45.29,45.71,45.29,45.68,2700.0,45.29,45.71,45.29,45.68,2700.0
2015-05-11 10:20:00,45.65,45.69,45.26,45.26,9000.0,45.65,45.69,45.26,45.26,9000.0
2015-05-11 10:30:00,45.05,45.19,44.87,45.12,11000.0,45.05,45.19,44.87,45.12,11000.0
2015-05-11 10:40:00,45.24,45.25,44.96,45.09,2900.0,45.24,45.25,44.96,45.09,2900.0
2015-05-11 10:50:00,45.0,45.08,44.91,45.08,4200.0,45.0,45.08,44.91,45.08,4200.0
2015-05-11 11:00:00,44.94,45.1,44.94,45.04,7800.0,44.94,45.1,44.94,45.04,7800.0
2015-05-11 11:10:00,45.13,45.14,45.0,45.13,3300.0,45.13,45.14,45.0,45.13,3300.0
2015-05-11 11:20:00,45.14,45.43,45.08,45.38,1300.0,45.14,45.43,45.08,45.38,1300.0
2015-05-11 11:30:00,45.35,45.35,44.94,44.97,2600.0,45.35,45.35,44.94,44.97,2600.0
2015-05-11 11:40:00,44.96,45.2,44.96,45.11,400.0,44.96,45.2,44.96,45.11,400.0
2015-05-11 11:50:00,45.03,45.19,45.03,45.19,600.0,45.03,45.19,45.03,45.19,600.0
2015-05-11 12:00:00,45.2,45.69,45.12,45.54,18100.0,45.2,45.69,45.12,45.54,18100.0
2015-05-11 12:10:00,45.28,45.35,44.93,45.0,10900.0,45.28,45.35,44.93,45.0,10900.0
2015-05-11 12:20:00,44.99,45.28,44.73,45.21,29900.0,44.99,45.28,44.73,45.21,29900.0
2015-05-11 12:30:00,45.37,45.47,45.27,45.32,2400.0,45.37,45.47,45.27,45.32,2400.0
2015-05-11 12:40:00,45.44,45.44,44.93,44.97,12300.0,45.44,45.44,44.93,44.97,12300.0
2015-05-11 12:50:00,45.05,45.24,44.94,45.16,21200.0,45.05,45.24,44.94,45.16,21200.0
2015-05-11 13:00:00,45.08,45.4,45.08,45.25,1600.0,45.08,45.4,45.08,45.25,1600.0
2015-05-11 13:10:00,45.35,45.44,45.31,45.31,1200.0,45.35,45.44,45.31,45.31,1200.0
2015-05-11 13:20:00,45.4,45.4,45.21,45.38,1800.0,45.4,45.4,45.21,45.38,1800.0
2015-05-11 13:30:00,45.3,45.37,45.2,45.36,6800.0,45.3,45.37,45.2,45.36,6800.0
2015-05-11 13:40:00,45.36,45.37,45.19,45.19,1600.0,45.36,45.37,45.19,45.19,1600.0
2015-05-11 13:50:00,45.2,45.4,44.75,45.01,14800.0,45.2,45.4,44.75,45.01,14800.0
2015-05-11 14:00:00,45.06,45.21,44.97,45.02,1100.0,45.06,45.21,44.97,45.02,1100.0
2015-05-11 14:10:00,45.1,45.32,45.03,45.19,10900.0,45.1,45.32,45.03,45.19,10900.0
2015-05-11 14:20:00,45.24,45.34,45.18,45.26,900.0,45.24,45.34,45.18,45.26,900.0
2015-05-11 14:30:00,45.35,45.35,45.19,45.33,3200.0,45.35,45.35,45.19,45.33,3200.0
2015-05-11 14:40:00,45.25,45.55,45.25,45.49,20600.0,45.25,45.55,45.25,45.49,20600.0
2015-05-11 14:50:00,45.45,45.65,45.45,45.61,4600.0,45.45,45.65,45.45,45.61,4600.0
2015-05-11 15:00:00,45.56,45.74,45.28,45.74,8300.0,45.56,45.74,45.28,45.74,8300.0
2015-05-11 15:10:00,45.66,45.72,45.45,45.62,10000.0,45.66,45.72,45.45,45.62,10000.0
2015-05-11 15:20:00,45.59,45.95,45.59,45.77,8300.0,45.59,45.95,45.59,45.77,8300.0
2015-05-11 15:30:00,45.77,45.87,45.53,45.87,5500.0,45.77,45.87,45.53,45.87,5500.0
2015-05-11 15:40:00,45.8,46.21,45.79,46.14,27900.0,45.8,46.21,45.79,46.14,27900.0
2015-05-11 15:50:00,46.16,46.43,45.95,46.1,45100.0,46.16,46.43,45.95,46.1,45100.0
2015-05-12 09:30:00,45.42,45.71,44.53,45.47,30900.0,45.42,45.71,44.53,45.47,30900.0
2015-05-12 09:40:00,45.56,45.56,44.83,45.02,3200.0,45.56,45.56,44.83,45.02,3200.0
2015-05-12 09:50:00,45.1,45.57,44.72,44.95,8000.0,45.1,45.57,44.72,44.95,8000.0
2015-05-12 10:00:00,44.89,45.23,44.51,45.2,12300.0,44.89,45.23,44.51,45.2,12300.0
2015-05-12 10:10:00,45.35,45.5,45.22,45.42,3400.0,45.35,45.5,45.22,45.42,3400.0
2015-05-12 10:20:00,45.67,45.67,45.62,45.63,900.0,45.67,45.67,45.62,45.63,900.0
2015-05-12 10:30:00,45.66,45.66,45.65,45.66,400.0,45.66,45.66,45.65,45.66,400.0
2015-05-12 10:40:00,45.59,46.39,45.56,46.36,6200.0,45.59,46.39,45.56,46.36,6200.0
2015-05-12 10:50:00,46.35,46.35,46.04,46.14,3400.0,46.35,46.35,46.04,46.14,3400.0
2015-05-12 11:00:00,46.16,46.33,46.15,46.33,2400.0,46.16,46.33,46.15,46.33,2400.0
2015-05-12 11:10:00,46.45,46.52,46.38,46.5,1800.0,46.45,46.52,46.38,46.5,1800.0
2015-05-12 11:20:00,46.44,46.71,46.44,46.5,9700.0,46.44,46.71,46.44,46.5,9700.0
2015-05-12 11:30:00,46.5,46.56,46.36,46.49,3900.0,46.5,46.56,46.36,46.49,3900.0
2015-05-12 11:40:00,46.48,46.75,46.41,46.7,6600.0,46.48,46.75,46.41,46.7,6600.0
2015-05-12 11:50:00,46.69,46.96,46.68,46.96,5300.0,46.69,46.96,46.68,46.96,5300.0
2015-05-12 12:00:00,46.88,46.96,46.85,46.85,3500.0,46.88,46.96,46.85,46.85,3500.0
2015-05-12 12:10:00,46.84,46.84,46.5,46.72,3900.0,46.84,46.84,46.5,46.72,3900.0
2015-05-12 12:20:00,46.84,46.89,46.75,46.89,700.0,46.84,46.89,46.75,46.89,700.0
2015-05-12 12:30:00,46.9,47.64,46.84,47.59,10200.0,46.9,47.64,46.84,47.59,10200.0
2015-05-12 12:40:00,47.48,47.57,47.48,47.57,1200.0,47.48,47.57,47.48,47.57,1200.0
2015-05-12 12:50:00,47.58,47.69,47.58,47.66,4100.0,47.58,47.69,47.58,47.66,4100.0
2015-05-12 13:00:00,47.58,47.67,47.44,47.44,2600.0,47.58,47.67,47.44,47.44,2600.0
2015-05-12 13:10:00,47.44,47.66,47.44,47.56,3000.0,47.44,47.66,47.44,47.56,3000.0
2015-05-12 13:20:00,47.52,47.62,47.41,47.41,4200.0,47.52,47.62,47.41,47.41,4200.0
2015-05-12 13:30:00,47.37,47.43,47.36,47.41,1900.0,47.37,47.43,47.36,47.41,1900.0
2015-05-12 13:40:00,47.32,47.37,47.1,47.37,2100.0,47.32,47.37,47.1,47.37,2100.0
2015-05-12 13:50:00,47.33,47.36,47.17,47.26,1300.0,47.33,47.36,47.17,47.26,1300.0
2015-05-12 14:00:00,47.13,47.37,46.76,47.29,14100.0,47.13,47.37,46.76,47.29,14100.0
2015-05-12 14:10:00,47.29,47.44,47.29,47.38,4400.0,47.29,47.44,47.29,47.38,4400.0
2015-05-12 14:20:00,47.2,47.2,47.2,47.2,200.0,47.2,47.2,47.2,47.2,200.0
2015-05-12 14:30:00,47.26,47.47,47.26,47.47,1300.0,47.26,47.47,47.26,47.47,1300.0
2015-05-12 14:40:00,47.39,47.48,47.39,47.47,800.0,47.39,47.48,47.39,47.47,800.0
2015-05-12 14:50:00,47.39,47.56,47.09,47.53,17700.0,47.39,47.56,47.09,47.53,17700.0
2015-05-12 15:00:00,47.52,47.69,47.52,47.63,4300.0,47.52,47.69,47.52,47.63,4300.0
2015-05-12 15:10:00,47.57,47.68,47.56,47.66,3900.0,47.57,47.68,47.56,47.66,3900.0
2015-05-12 15:20:00,47.68,48.4,47.66,48.3,23100.0,47.68,48.4,47.66,48.3,23100.0
2015-05-12 15:30:00,48.2,48.25,48.0,48.02,8600.0,48.2,48.25,48.0,48.02,8600.0
2015-05-12 15:40:00,47.92,48.63,47.92,48.63,21600.0,47.92,48.63,47.92,48.63,21600.0
2015-05-12 15:50:00,48.69,48.71,48.24,48.49,40500.0,48.69,48.71,48.24,48.49,40500.0
2015-05-13 09:30:00,48.5,49.36,48.35,48.49,12700.0,48.5,49.36,48.35,48.49,12700.0
2015-05-13 09:40:00,48.48,48.69,48.48,48.63,2300.0,48.48,48.69,48.48,48.63,2300.0
2015-05-13 09:50:00,48.2,48.47,48.2,48.26,1900.0,48.2,48.47,48.2,48.26,1900.0
2015-05-13 10:00:00,48.27,48.35,48.25,48.35,5600.0,48.27,48.35,48.25,48.35,5600.0
2015-05-13 10:10:00,48.43,48.43,48.41,48.41,800.0,48.43,48.43,48.41,48.41,800.0
2015-05-13 10:20:00,48.31,48.38,48.04,48.38,3800.0,48.31,48.38,48.04,48.38,3800.0
2015-05-13 10:30:00,48.28,48.3,48.1,48.1,1400.0,48.28,48.3,48.1,48.1,1400.0
2015-05-13 10:40:00,48.28,48.37,48.2,48.36,800.0,48.28,48.37,48.2,48.36,800.0
2015-05-13 10:50:00,48.26,48.64,48.26,48.6,3300.0,48.26,48.64,48.26,48.6,3300.0
2015-05-13 11:00:00,48.47,48.74,48.46,48.74,4300.0,48.47,48.74,48.46,48.74,4300.0
2015-05-13 11:10:00,48.8,49.15,48.8,49.15,6200.0,48.8,49.15,48.8,49.15,6200.0
2015-05-13 11:20:00,49.08,49.08,48.59,48.6,4800.0,49.08,49.08,48.59,48.6,4800.0
2015-05-13 11:30:00,48.68,48.91,48.68,48.91,1100.0,48.68,48.91,48.68,48.91,1100.0
2015-05-13 11:40:00,48.91,49.01,48.84,48.88,1700.0,48.91,49.01,48.84,48.88,1700.0
2015-05-13 11:50:00,48.82,48.93,48.46,48.61,6400.0,48.82,48.93,48.46,48.61,6400.0
2015-05-13 12:00:00,48.65,48.72,48.61,48.65,1100.0,48.65,48.72,48.61,48.65,1100.0
2015-05-13 12:10:00,48.71,48.89,48.63,48.89,4300.0,48.71,48.89,48.63,48.89,4300.0
2015-05-13 12:20:00,48.89,48.99,48.89,48.95,600.0,48.89,48.99,48.89,48.95,600.0
2015-05-13 12:30:00,48.98,49.12,48.97,49.12,2500.0,48.98,49.12,48.97,49.12,2500.0
2015-05-13 12:40:00,49.16,49.2,49.11,49.2,700.0,49.16,49.2,49.11,49.2,700.0
2015-05-13 12:50:00,49.12,49.17,49.06,49.07,1200.0,49.12,49.17,49.06,49.07,1200.0
2015-05-13 13:00:00,48.9,49.06,48.9,48.99,1600.0,48.9,49.06,48.9,48.99,1600.0
2015-05-13 13:10:00,48.97,49.18,48.96,49.18,2000.0,48.97,49.18,48.96,49.18,2000.0
2015-05-13 13:20:00,49.2,49.2,49.14,49.19,600.0,49.2,49.2,49.14,49.19,600.0
2015-05-13 13:30:00,49.2,49.23,49.14,49.23,700.0,49.2,49.23,49.14,49.23,700.0
2015-05-13 13:40:00,49.24,49.32,49.2,49.26,1300.0,49.24,49.32,49.2,49.26,1300.0
2015-05-13 13:50:00,49.22,49.32,49.21,49.23,600.0,49.22,49.32,49.21,49.23,600.0
2015-05-13 14:00:00,49.33,49.34,49.17,49.17,3200.0,49.33,49.34,49.17,49.17,3200.0
2015-05-13 14:10:00,49.12,49.13,48.94,49.05,9500.0,49.12,49.13,48.94,49.05,9500.0
2015-05-13 14:20:00,49.04,49.18,48.98,48.98,3300.0,49.04,49.18,48.98,48.98,3300.0
2015-05-13 14:30:00,49.1,49.3,49.0,49.3,2400.0,49.1,49.3,49.0,49.3,2400.0
2015-05-13 14:40:00,49.27,49.32,49.18,49.25,1700.0,49.27,49.32,49.18,49.25,1700.0
2015-05-13 14:50:00,49.24,49.28,49.09,49.09,5800.0,49.24,49.28,49.09,49.09,5800.0
2015-05-13 15:00:00,49.08,49.5,49.08,49.49,4700.0,49.08,49.5,49.08,49.49,4700.0
2015-05-13 15:10:00,49.49,49.49,49.28,49.28,2000.0,49.49,49.49,49.28,49.28,2000.0
2015-05-13 15:20:00,49.27,49.39,49.22,49.39,3000.0,49.27,49.39,49.22,49.39,3000.0
2015-05-13 15:30:00,49.37,49.37,49.1,49.1,2600.0,49.37,49.37,49.1,49.1,2600.0
2015-05-13 15:40:00,49.12,49.36,49.1,49.22,4700.0,49.12,49.36,49.1,49.22,4700.0
2015-05-13 15:50:00,49.13,49.13,48.95,49.05,18200.0,49.13,49.13,48.95,49.05,18200.0
2015-05-14 09:30:00,49.32,49.49,49.01,49.2,3000.0,49.32,49.49,49.01,49.2,3000.0
2015-05-14 09:40:00,48.91,49.06,48.83,48.91,400.0,48.91,49.06,48.83,48.91,400.0
2015-05-14 09:50:00,49.04,49.2,49.02,49.2,300.0,49.04,49.2,49.02,49.2,300.0
2015-05-14 10:00:00,49.18,49.4,49.12,49.35,2300.0,49.18,49.4,49.12,49.35,2300.0
2015-05-14 10:10:00,49.38,49.86,49.36,49.8,8900.0,49.38,49.86,49.36,49.8,8900.0
2015-05-14 10:20:00,49.8,49.88,49.69,49.88,1600.0,49.8,49.88,49.69,49.88,1600.0
2015-05-14 10:30:00,49.88,50.37,49.88,50.36,22900.0,49.88,50.37,49.88,50.36,22900.0
2015-05-14 10:40:00,50.34,50.63,50.23,50.51,10000.0,50.34,50.63,50.23,50.51,10000.0
2015-05-14 10:50:00,50.6,50.83,50.59,50.83,4800.0,50.6,50.83,50.59,50.83,4800.0
2015-05-14 11:00:00,50.85,51.0,50.79,51.0,23600.0,50.85,51.0,50.79,51.0,23600.0
2015-05-14 11:10:00,50.81,50.96,50.64,50.64,4400.0,50.81,50.96,50.64,50.64,4400.0
2015-05-14 11:20:00,50.64,50.72,50.59,50.72,1700.0,50.64,50.72,50.59,50.72,1700.0
2015-05-14 11:30:00,50.72,50.72,50.7,50.72,300.0,50.72,50.72,50.7,50.72,300.0
2015-05-14 11:40:00,50.7,50.88,50.63,50.81,5300.0,50.7,50.88,50.63,50.81,5300.0
2015-05-14 11:50:00,50.85,50.86,50.77,50.84,500.0,50.85,50.86,50.77,50.84,500.0
2015-05-14 12:00:00,50.84,50.84,50.71,50.71,1600.0,50.84,50.84,50.71,50.71,1600.0
2015-05-14 12:10:00,50.67,50.69,50.26,50.36,3900.0,50.67,50.69,50.26,50.36,3900.0
2015-05-14 12:20:00,50.26,50.28,50.26,50.26,800.0,50.26,50.28,50.26,50.26,800.0
2015-05-14 12:30:00,50.36,50.4,50.25,50.25,1200.0,50.36,50.4,50.25,50.25,1200.0
2015-05-14 12:40:00,50.16,50.16,50.02,50.02,1700.0,50.16,50.16,50.02,50.02,1700.0
2015-05-14 12:50:00,50.02,50.02,49.92,49.97,2200.0,50.02,50.02,49.92,49.97,2200.0
2015-05-14 13:00:00,50.02,50.12,49.87,50.08,9500.0,50.02,50.12,49.87,50.08,9500.0
2015-05-14 13:10:00,50.05,50.06,49.88,50.04,2100.0,50.05,50.06,49.88,50.04,2100.0
2015-05-14 13:20:00,50.09,50.09,49.99,50.08,2500.0,50.09,50.09,49.99,50.08,2500.0
2015-05-14 13:30:00,50.08,50.1,50.0,50.09,1300.0,50.08,50.1,50.0,50.09,1300.0
2015-05-14 13:40:00,50.09,50.09,49.96,50.0,1500.0,50.09,50.09,49.96,50.0,1500.0
2015-05-14 13:50:00,49.91,50.01,49.91,49.95,5700.0,49.91,50.01,49.91,49.95,5700.0
2015-05-14 14:00:00,49.94,50.0,49.81,50.0,5300.0,49.94,50.0,49.81,50.0,5300.0
2015-05-14 14:10:00,49.86,49.99,49.84,49.96,1800.0,49.86,49.99,49.84,49.96,1800.0
2015-05-14 14:20:00,49.86,49.98,49.66,49.66,3400.0,49.86,49.98,49.66,49.66,3400.0
2015-05-14 14:30:00,49.66,49.67,49.54,49.56,2700.0,49.66,49.67,49.54,49.56,2700.0
2015-05-14 14:40:00,49.51,49.64,49.46,49.56,1700.0,49.51,49.64,49.46,49.56,1700.0
2015-05-14 14:50:00,49.55,49.59,49.37,49.37,800.0,49.55,49.59,49.37,49.37,800.0
2015-05-14 15:00:00,49.33,49.4,48.76,48.76,6200.0,49.33,49.4,48.76,48.76,6200.0
2015-05-14 15:10:00,48.8,48.96,48.8,48.82,2600.0,48.8,48.96,48.8,48.82,2600.0
2015-05-14 15:20:00,48.79,48.91,48.78,48.81,7200.0,48.79,48.91,48.78,48.81,7200.0
2015-05-14 15:30:00,48.78,48.87,48.62,48.7,6000.0,48.78,48.87,48.62,48.7,6000.0
2015-05-14 15:40:00,48.68,48.89,48.59,48.75,6000.0,48.68,48.89,48.59,48.75,6000.0
2015-05-14 15:50:00,48.79,48.95,48.65,48.8,15500.0,48.79,48.95,48.65,48.8,15500.0
2015-05-15 09:30:00,48.83,48.83,48.56,48.59,3500.0,48.83,48.83,48.56,48.59,3500.0
2015-05-15 09:40:00,48.47,48.47,48.01,48.01,4500.0,48.47,48.47,48.01,48.01,4500.0
2015-05-15 09:50:00,48.2,48.2,48.05,48.12,1700.0,48.2,48.2,48.05,48.12,1700.0
2015-05-15 10:00:00,48.12,48.12,47.71,47.71,6400.0,48.12,48.12,47.71,47.71,6400.0
2015-05-15 10:10:00,47.7,47.87,47.62,47.82,2700.0,47.7,47.87,47.62,47.82,2700.0
2015-05-15 10:20:00,48.0,48.53,47.98,48.42,2100.0,48.0,48.53,47.98,48.42,2100.0
2015-05-15 10:30:00,48.35,48.37,48.23,48.23,1000.0,48.35,48.37,48.23,48.23,1000.0
2015-05-15 10:40:00,48.17,48.55,48.17,48.54,2200.0,48.17,48.55,48.17,48.54,2200.0
2015-05-15 10:50:00,48.55,48.76,48.53,48.68,4300.0,48.55,48.76,48.53,48.68,4300.0
2015-05-15 11:00:00,48.75,48.78,48.74,48.78,300.0,48.75,48.78,48.74,48.78,300.0
2015-05-15 11:10:00,48.7,48.75,48.6,48.63,3100.0,48.7,48.75,48.6,48.63,3100.0
2015-05-15 11:20:00,48.6,48.73,48.49,48.51,500.0,48.6,48.73,48.49,48.51,500.0
2015-05-15 11:30:00,48.53,48.78,48.53,48.78,2100.0,48.53,48.78,48.53,48.78,2100.0
2015-05-15 11:40:00,48.78,48.79,48.67,48.79,500.0,48.78,48.79,48.67,48.79,500.0
2015-05-15 11:50:00,48.67,48.9,48.67,48.84,1800.0,48.67,48.9,48.67,48.84,1800.0
2015-05-15 12:00:00,48.79,48.9,48.61,48.62,2600.0,48.79,48.9,48.61,48.62,2600.0
2015-05-15 12:10:00,48.73,48.81,48.72,48.76,1300.0,48.73,48.81,48.72,48.76,1300.0
2015-05-15 12:20:00,48.74,48.77,48.63,48.77,600.0,48.74,48.77,48.63,48.77,600.0
2015-05-15 12:30:00,48.77,48.81,48.76,48.8,1500.0,48.77,48.81,48.76,48.8,1500.0
2015-05-15 12:40:00,48.77,48.77,48.77,48.77,100.0,48.77,48.77,48.77,48.77,100.0
2015-05-15 12:50:00,48.8,48.88,48.69,48.85,6100.0,48.8,48.88,48.69,48.85,6100.0
2015-05-15 13:00:00,48.77,48.86,48.73,48.77,1600.0,48.77,48.86,48.73,48.77,1600.0
2015-05-15 13:10:00,48.77,48.87,48.73,48.73,1700.0,48.77,48.87,48.73,48.73,1700.0
2015-05-15 13:20:00,48.75,48.75,48.64,48.74,400.0,48.75,48.75,48.64,48.74,400.0
2015-05-15 13:30:00,48.74,48.74,48.68,48.69,200.0,48.74,48.74,48.68,48.69,200.0
2015-05-15 13:40:00,48.73,48.86,48.73,48.85,1900.0,48.73,48.86,48.73,48.85,1900.0
2015-05-15 13:50:00,48.85,48.87,48.75,48.75,5500.0,48.85,48.87,48.75,48.75,5500.0
2015-05-15 14:00:00,48.75,49.06,48.75,49.02,2800.0,48.75,49.06,48.75,49.02,2800.0
2015-05-15 14:10:00,48.99,49.01,48.89,48.99,1200.0,48.99,49.01,48.89,48.99,1200.0
2015-05-15 14:20:00,49.0,49.24,49.0,49.15,1600.0,49.0,49.24,49.0,49.15,1600.0
2015-05-15 14:30:00,49.12,49.14,49.0,49.0,1900.0,49.12,49.14,49.0,49.0,1900.0
2015-05-15 14:40:00,49.14,49.15,49.11,49.15,1000.0,49.14,49.15,49.11,49.15,1000.0
2015-05-15 14:50:00,49.15,49.2,49.01,49.02,5400.0,49.15,49.2,49.01,49.02,5400.0
2015-05-15 15:00:00,49.1,49.15,49.06,49.15,7400.0,49.1,49.15,49.06,49.15,7400.0
2015-05-15 15:10:00,49.22,49.22,49.09,49.1,1700.0,49.22,49.22,49.09,49.1,1700.0
2015-05-15 15:20:00,49.12,49.21,49.09,49.11,2900.0,49.12,49.21,49.09,49.11,2900.0
2015-05-15 15:30:00,49.11,49.12,49.06,49.06,2500.0,49.11,49.12,49.06,49.06,2500.0
2015-05-15 15:40:00,49.1,49.17,49.1,49.16,5200.0,49.1,49.17,49.1,49.16,5200.0
2015-05-15 15:50:00,49.14,49.15,49.08,49.11,6000.0,49.14,49.15,49.08,49.11,6000.0
2015-05-18 09:30:00,48.88,48.88,48.55,48.85,3400.0,48.88,48.88,48.55,48.85,3400.0
2015-05-18 09:40:00,49.05,49.05,48.91,48.93,500.0,49.05,49.05,48.91,48.93,500.0
2015-05-18 09:50:00,49.09,49.1,48.99,49.0,600.0,49.09,49.1,48.99,49.0,600.0
2015-05-18 10:00:00,49.0,49.0,49.0,49.0,0.0,49.0,49.0,49.0,49.0,0.0
2015-05-18 10:10:00,48.99,49.09,48.94,48.95,900.0,48.99,49.09,48.94,48.95,900.0
2015-05-18 10:20:00,48.86,48.94,48.86,48.94,200.0,48.86,48.94,48.86,48.94,200.0
2015-05-18 10:30:00,48.94,49.06,48.94,48.97,600.0,48.94,49.06,48.94,48.97,600.0
2015-05-18 10:40:00,48.98,49.11,48.98,49.11,700.0,48.98,49.11,48.98,49.11,700.0
2015-05-18 10:50:00,49.13,49.13,49.13,49.13,200.0,49.13,49.13,49.13,49.13,200.0
2015-05-18 11:00:00,49.14,49.23,49.1,49.22,2900.0,49.14,49.23,49.1,49.22,2900.0
2015-05-18 11:10:00,49.24,49.41,49.24,49.29,1600.0,49.24,49.41,49.24,49.29,1600.0
2015-05-18 11:20:00,49.37,49.66,49.37,49.66,3700.0,49.37,49.66,49.37,49.66,3700.0
2015-05-18 11:30:00,49.6,49.66,49.6,49.66,1200.0,49.6,49.66,49.6,49.66,1200.0
2015-05-18 11:40:00,49.69,49.7,49.68,49.7,700.0,49.69,49.7,49.68,49.7,700.0
2015-05-18 11:50:00,49.7,49.93,49.67,49.93,800.0,49.7,49.93,49.67,49.93,800.0
2015-05-18 12:00:00,49.9,49.95,49.9,49.94,1800.0,49.9,49.95,49.9,49.94,1800.0
2015-05-18 12:10:00,49.96,49.98,49.78,49.78,1200.0,49.96,49.98,49.78,49.78,1200.0
2015-05-18 12:20:00,49.85,49.92,49.85,49.92,300.0,49.85,49.92,49.85,49.92,300.0
2015-05-18 12:30:00,49.88,49.94,49.88,49.93,1700.0,49.88,49.94,49.88,49.93,1700.0
2015-05-18 12:40:00,49.92,49.97,49.88,49.88,300.0,49.92,49.97,49.88,49.88,300.0
2015-05-18 12:50:00,49.97,49.97,49.97,49.97,100.0,49.97,49.97,49.97,49.97,100.0
2015-05-18 13:00:00,49.91,49.99,49.9,49.96,7000.0,49.91,49.99,49.9,49.96,7000.0
2015-05-18 13:10:00,49.98,49.98,49.88,49.88,2000.0,49.98,49.98,49.88,49.88,2000.0
2015-05-18 13:20:00,49.91,49.91,49.84,49.84,2700.0,49.91,49.91,49.84,49.84,2700.0
2015-05-18 13:30:00,49.87,49.87,49.85,49.87,500.0,49.87,49.87,49.85,49.87,500.0
2015-05-18 13:40:00,49.87,49.97,49.86,49.95,4300.0,49.87,49.97,49.86,49.95,4300.0
2015-05-18 13:50:00,49.94,49.97,49.82,49.9,1800.0,49.94,49.97,49.82,49.9,1800.0
2015-05-18 14:00:00,49.92,50.0,49.85,49.86,8200.0,49.92,50.0,49.85,49.86,8200.0
2015-05-18 14:10:00,49.82,49.97,49.81,49.81,4200.0,49.82,49.97,49.81,49.81,4200.0
2015-05-18 14:20:00,49.81,49.96,49.81,49.82,2700.0,49.81,49.96,49.81,49.82,2700.0
2015-05-18 14:30:00,49.86,49.95,49.86,49.95,700.0,49.86,49.95,49.86,49.95,700.0
2015-05-18 14:40:00,49.93,49.93,49.77,49.8,4400.0,49.93,49.93,49.77,49.8,4400.0
2015-05-18 14:50:00,49.81,49.95,49.81,49.95,1700.0,49.81,49.95,49.81,49.95,1700.0
2015-05-18 15:00:00,49.9,49.98,49.9,49.9,800.0,49.9,49.98,49.9,49.9,800.0
2015-05-18 15:10:00,49.97,50.14,49.88,49.88,14600.0,49.97,50.14,49.88,49.88,14600.0
2015-05-18 15:20:00,49.88,49.93,49.34,49.4,7100.0,49.88,49.93,49.34,49.4,7100.0
2015-05-18 15:30:00,49.38,49.38,49.08,49.11,9500.0,49.38,49.38,49.08,49.11,9500.0
2015-05-18 15:40:00,49.19,49.3,49.08,49.08,8700.0,49.19,49.3,49.08,49.08,8700.0
2015-05-18 15:50:00,49.15,49.43,49.1,49.36,19200.0,49.15,49.43,49.1,49.36,19200.0
2015-05-19 09:30:00,49.43,49.7,49.34,49.62,4100.0,49.43,49.7,49.34,49.62,4100.0
2015-05-19 09:40:00,49.94,50.42,49.93,50.26,3300.0,49.94,50.42,49.93,50.26,3300.0
2015-05-19 09:50:00,50.37,50.37,50.33,50.37,1500.0,50.37,50.37,50.33,50.37,1500.0
2015-05-19 10:00:00,50.39,50.43,50.33,50.42,2000.0,50.39,50.43,50.33,50.42,2000.0
2015-05-19 10:10:00,50.37,50.47,50.36,50.41,6100.0,50.37,50.47,50.36,50.41,6100.0
2015-05-19 10:20:00,50.46,51.1,50.39,51.1,23800.0,50.46,51.1,50.39,51.1,23800.0
2015-05-19 10:30:00,51.12,51.22,51.11,51.15,8800.0,51.12,51.22,51.11,51.15,8800.0
2015-05-19 10:40:00,51.08,51.26,51.08,51.24,5200.0,51.08,51.26,51.08,51.24,5200.0
2015-05-19 10:50:00,51.23,51.27,50.99,51.08,4700.0,51.23,51.27,50.99,51.08,4700.0
2015-05-19 11:00:00,50.99,51.02,50.93,50.93,1200.0,50.99,51.02,50.93,50.93,1200.0
2015-05-19 11:10:00,50.99,50.99,50.87,50.95,5800.0,50.99,50.99,50.87,50.95,5800.0
2015-05-19 11:20:00,50.92,50.96,50.87,50.93,2000.0,50.92,50.96,50.87,50.93,2000.0
2015-05-19 11:30:00,50.95,50.96,50.88,50.94,2000.0,50.95,50.96,50.88,50.94,2000.0
2015-05-19 11:40:00,50.95,50.95,50.79,50.86,20900.0,50.95,50.95,50.79,50.86,20900.0
2015-05-19 11:50:00,50.84,50.9,50.82,50.82,4300.0,50.84,50.9,50.82,50.82,4300.0
2015-05-19 12:00:00,50.86,50.93,50.86,50.89,1500.0,50.86,50.93,50.86,50.89,1500.0
2015-05-19 12:10:00,50.93,50.96,50.85,50.91,2400.0,50.93,50.96,50.85,50.91,2400.0
2015-05-19 12:20:00,50.91,50.91,50.88,50.88,500.0,50.91,50.91,50.88,50.88,500.0
2015-05-19 12:30:00,50.92,50.94,50.78,50.9,3700.0,50.92,50.94,50.78,50.9,3700.0
2015-05-19 12:40:00,50.81,50.88,50.81,50.87,6500.0,50.81,50.88,50.81,50.87,6500.0
2015-05-19 12:50:00,50.88,50.91,50.87,50.91,1000.0,50.88,50.91,50.87,50.91,1000.0
2015-05-19 13:00:00,50.92,50.94,50.78,50.92,6800.0,50.92,50.94,50.78,50.92,6800.0
2015-05-19 13:10:00,50.8,50.94,50.74,50.88,7800.0,50.8,50.94,50.74,50.88,7800.0
2015-05-19 13:20:00,50.9,50.92,50.76,50.83,2400.0,50.9,50.92,50.76,50.83,2400.0
2015-05-19 13:30:00,50.87,50.98,50.83,50.98,1600.0,50.87,50.98,50.83,50.98,1600.0
2015-05-19 13:40:00,50.93,50.98,50.92,50.95,1700.0,50.93,50.98,50.92,50.95,1700.0
2015-05-19 13:50:00,50.99,51.18,50.96,51.1,7500.0,50.99,51.18,50.96,51.1,7500.0
2015-05-19 14:00:00,51.11,51.19,51.11,51.18,4000.0,51.11,51.19,51.11,51.18,4000.0
2015-05-19 14:10:00,51.19,51.19,51.08,51.11,3900.0,51.19,51.19,51.08,51.11,3900.0
2015-05-19 14:20:00,51.07,51.15,51.07,51.14,1700.0,51.07,51.15,51.07,51.14,1700.0
2015-05-19 14:30:00,51.12,51.14,50.94,50.94,3000.0,51.12,51.14,50.94,50.94,3000.0
2015-05-19 14:40:00,50.82,50.94,50.82,50.9,2800.0,50.82,50.94,50.82,50.9,2800.0
2015-05-19 14:50:00,50.87,50.94,50.79,50.88,2700.0,50.87,50.94,50.79,50.88,2700.0
2015-05-19 15:00:00,50.9,50.9,50.8,50.8,800.0,50.9,50.9,50.8,50.8,800.0
2015-05-19 15:10:00,50.81,50.93,50.77,50.77,3200.0,50.81,50.93,50.77,50.77,3200.0
2015-05-19 15:20:00,50.68,50.74,50.56,50.74,3900.0,50.68,50.74,50.56,50.74,3900.0
2015-05-19 15:30:00,50.77,50.77,50.55,50.75,5500.0,50.77,50.77,50.55,50.75,5500.0
2015-05-19 15:40:00,50.75,50.82,50.72,50.78,6900.0,50.75,50.82,50.72,50.78,6900.0
2015-05-19 15:50:00,50.77,50.83,50.68,50.82,7000.0,50.77,50.83,50.68,50.82,7000.0
2015-05-20 09:30:00,50.9,51.38,50.9,51.21,5200.0,50.9,51.38,50.9,51.21,5200.0
2015-05-20 09:40:00,51.15,51.49,51.15,51.45,2700.0,51.15,51.49,51.15,51.45,2700.0
2015-05-20 09:50:00,51.56,51.75,51.48,51.67,8000.0,51.56,51.75,51.48,51.67,8000.0
2015-05-20 10:00:00,51.65,51.65,51.38,51.55,3700.0,51.65,51.65,51.38,51.55,3700.0
2015-05-20 10:10:00,51.48,51.48,51.19,51.19,2900.0,51.48,51.48,51.19,51.19,2900.0
2015-05-20 10:20:00,51.17,51.2,51.03,51.18,6800.0,51.17,51.2,51.03,51.18,6800.0
2015-05-20 10:30:00,51.17,51.3,51.17,51.23,4400.0,51.17,51.3,51.17,51.23,4400.0
2015-05-20 10:40:00,51.3,51.35,51.2,51.2,2400.0,51.3,51.35,51.2,51.2,2400.0
2015-05-20 10:50:00,51.23,51.23,51.12,51.13,800.0,51.23,51.23,51.12,51.13,800.0
2015-05-20 11:00:00,51.17,51.18,51.03,51.03,1800.0,51.17,51.18,51.03,51.03,1800.0
2015-05-20 11:10:00,51.03,51.07,51.03,51.04,1600.0,51.03,51.07,51.03,51.04,1600.0
2015-05-20 11:20:00,51.17,51.22,51.12,51.2,1500.0,51.17,51.22,51.12,51.2,1500.0
2015-05-20 11:30:00,51.26,51.26,51.13,51.13,700.0,51.26,51.26,51.13,51.13,700.0
2015-05-20 11:40:00,51.1,51.13,51.05,51.09,700.0,51.1,51.13,51.05,51.09,700.0
2015-05-20 11:50:00,51.06,51.22,51.05,51.22,4300.0,51.06,51.22,51.05,51.22,4300.0
2015-05-20 12:00:00,51.2,51.2,51.16,51.16,300.0,51.2,51.2,51.16,51.16,300.0
2015-05-20 12:10:00,51.17,51.22,51.16,51.18,1000.0,51.17,51.22,51.16,51.18,1000.0
2015-05-20 12:20:00,51.2,51.2,51.17,51.17,400.0,51.2,51.2,51.17,51.17,400.0
2015-05-20 12:30:00,51.17,51.17,51.09,51.09,1100.0,51.17,51.17,51.09,51.09,1100.0
2015-05-20 12:40:00,51.11,51.11,51.02,51.09,3100.0,51.11,51.11,51.02,51.09,3100.0
2015-05-20 12:50:00,51.1,51.19,51.07,51.16,6000.0,51.1,51.19,51.07,51.16,6000.0
2015-05-20 13:00:00,51.15,51.15,51.03,51.07,1700.0,51.15,51.15,51.03,51.07,1700.0
2015-05-20 13:10:00,51.14,51.14,51.04,51.05,600.0,51.14,51.14,51.04,51.05,600.0
2015-05-20 13:20:00,51.13,51.25,51.09,51.18,3000.0,51.13,51.25,51.09,51.18,3000.0
2015-05-20 13:30:00,51.19,51.21,51.09,51.13,2200.0,51.19,51.21,51.09,51.13,2200.0
2015-05-20 13:40:00,51.06,51.14,51.01,51.14,2100.0,51.06,51.14,51.01,51.14,2100.0
2015-05-20 13:50:00,51.14,51.42,51.11,51.4,3700.0,51.14,51.42,51.11,51.4,3700.0
2015-05-20 14:00:00,51.37,51.37,51.12,51.25,2900.0,51.37,51.37,51.12,51.25,2900.0
2015-05-20 14:10:00,51.28,51.73,51.28,51.59,2500.0,51.28,51.73,51.28,51.59,2500.0
2015-05-20 14:20:00,51.66,51.97,51.64,51.97,3900.0,51.66,51.97,51.64,51.97,3900.0
2015-05-20 14:30:00,51.97,52.17,51.95,51.98,6000.0,51.97,52.17,51.95,51.98,6000.0
2015-05-20 14:40:00,51.88,52.04,51.87,52.04,1800.0,51.88,52.04,51.87,52.04,1800.0
2015-05-20 14:50:00,52.13,52.27,52.13,52.26,3500.0,52.13,52.27,52.13,52.26,3500.0
2015-05-20 15:00:00,52.23,52.27,51.87,52.01,18700.0,52.23,52.27,51.87,52.01,18700.0
2015-05-20 15:10:00,51.86,51.96,51.79,51.84,6000.0,51.86,51.96,51.79,51.84,6000.0
2015-05-20 15:20:00,51.73,51.8,51.68,51.75,3600.0,51.73,51.8,51.68,51.75,3600.0
2015-05-20 15:30:00,51.72,51.89,51.67,51.67,6200.0,51.72,51.89,51.67,51.67,6200.0
2015-05-20 15:40:00,51.67,52.05,51.67,51.92,9300.0,51.67,52.05,51.67,51.92,9300.0
2015-05-20 15:50:00,51.92,52.33,51.87,52.15,17700.0,51.92,52.33,51.87,52.15,17700.0
2015-05-21 09:30:00,52.03,52.61,52.03,52.55,3600.0,52.03,52.61,52.03,52.55,3600.0
2015-05-21 09:40:00,52.6,53.0,52.42,52.99,4500.0,52.6,53.0,52.42,52.99,4500.0
2015-05-21 09:50:00,53.0,53.08,52.76,53.07,1200.0,53.0,53.08,52.76,53.07,1200.0
2015-05-21 10:00:00,53.01,53.03,52.59,52.84,2000.0,53.01,53.03,52.59,52.84,2000.0
2015-05-21 10:10:00,52.72,53.0,52.72,53.0,7800.0,52.72,53.0,52.72,53.0,7800.0
2015-05-21 10:20:00,53.0,53.18,52.95,52.95,3800.0,53.0,53.18,52.95,52.95,3800.0
2015-05-21 10:30:00,52.72,52.83,52.58,52.58,2400.0,52.72,52.83,52.58,52.58,2400.0
2015-05-21 10:40:00,52.57,52.73,52.57,52.7,500.0,52.57,52.73,52.57,52.7,500.0
2015-05-21 10:50:00,52.58,52.63,52.5,52.63,2600.0,52.58,52.63,52.5,52.63,2600.0
2015-05-21 11:00:00,52.74,52.94,52.61,52.94,1600.0,52.74,52.94,52.61,52.94,1600.0
2015-05-21 11:10:00,52.79,53.18,52.77,53.08,3500.0,52.79,53.18,52.77,53.08,3500.0
2015-05-21 11:20:00,53.17,53.3,53.17,53.3,3400.0,53.17,53.3,53.17,53.3,3400.0
2015-05-21 11:30:00,53.3,53.33,53.04,53.04,4100.0,53.3,53.33,53.04,53.04,4100.0
2015-05-21 11:40:00,52.93,52.93,52.89,52.9,200.0,52.93,52.93,52.89,52.9,200.0
2015-05-21 11:50:00,52.87,53.43,52.85,53.43,6200.0,52.87,53.43,52.85,53.43,6200.0
2015-05-21 12:00:00,53.43,53.43,52.99,53.06,3400.0,53.43,53.43,52.99,53.06,3400.0
2015-05-21 12:10:00,53.08,53.15,53.08,53.15,800.0,53.08,53.15,53.08,53.15,800.0
2015-05-21 12:20:00,53.14,53.23,53.13,53.23,300.0,53.14,53.23,53.13,53.23,300.0
2015-05-21 12:30:00,53.38,53.52,53.22,53.36,5200.0,53.38,53.52,53.22,53.36,5200.0
2015-05-21 12:40:00,53.3,53.36,53.25,53.36,6400.0,53.3,53.36,53.25,53.36,6400.0
2015-05-21 12:50:00,53.24,53.25,53.05,53.17,3200.0,53.24,53.25,53.05,53.17,3200.0
2015-05-21 13:00:00,53.16,53.49,53.16,53.48,3100.0,53.16,53.49,53.16,53.48,3100.0
2015-05-21 13:10:00,53.39,53.4,53.26,53.33,3000.0,53.39,53.4,53.26,53.33,3000.0
2015-05-21 13:20:00,53.28,53.38,53.23,53.23,1400.0,53.28,53.38,53.23,53.23,1400.0
2015-05-21 13:30:00,53.19,53.52,53.19,53.52,2000.0,53.19,53.52,53.19,53.52,2000.0
2015-05-21 13:40:00,53.54,53.54,53.32,53.32,2200.0,53.54,53.54,53.32,53.32,2200.0
2015-05-21 13:50:00,53.39,53.53,53.39,53.44,2200.0,53.39,53.53,53.39,53.44,2200.0
2015-05-21 14:00:00,53.44,53.44,53.39,53.39,600.0,53.44,53.44,53.39,53.39,600.0
2015-05-21 14:10:00,53.31,53.49,53.31,53.46,1600.0,53.31,53.49,53.31,53.46,1600.0
2015-05-21 14:20:00,53.43,53.44,53.15,53.27,2900.0,53.43,53.44,53.15,53.27,2900.0
2015-05-21 14:30:00,53.17,53.29,53.17,53.22,900.0,53.17,53.29,53.17,53.22,900.0
2015-05-21 14:40:00,53.22,53.47,53.17,53.47,4100.0,53.22,53.47,53.17,53.47,4100.0
2015-05-21 14:50:00,53.45,53.6,53.45,53.52,3000.0,53.45,53.6,53.45,53.52,3000.0
2015-05-21 15:00:00,53.51,53.51,53.33,53.39,3000.0,53.51,53.51,53.33,53.39,3000.0
2015-05-21 15:10:00,53.47,53.61,53.47,53.54,2300.0,53.47,53.61,53.47,53.54,2300.0
2015-05-21 15:20:00,53.46,53.54,53.32,53.45,7300.0,53.46,53.54,53.32,53.45,7300.0
2015-05-21 15:30:00,53.41,53.6,53.41,53.53,7000.0,53.41,53.6,53.41,53.53,7000.0
2015-05-21 15:40:00,53.6,53.63,53.39,53.51,7100.0,53.6,53.63,53.39,53.51,7100.0
2015-05-21 15:50:00,53.52,53.6,53.29,53.32,14700.0,53.52,53.6,53.29,53.32,14700.0
2015-05-22 09:30:00,53.32,53.82,53.05,53.77,2800.0,53.32,53.82,53.05,53.77,2800.0
2015-05-22 09:40:00,53.81,54.3,53.81,54.3,5400.0,53.81,54.3,53.81,54.3,5400.0
2015-05-22 09:50:00,54.29,54.29,54.1,54.1,600.0,54.29,54.29,54.1,54.1,600.0
2015-05-22 10:00:00,54.13,54.5,54.1,54.42,2100.0,54.13,54.5,54.1,54.42,2100.0
2015-05-22 10:10:00,54.42,54.83,54.42,54.83,2500.0,54.42,54.83,54.42,54.83,2500.0
2015-05-22 10:20:00,54.78,54.83,54.73,54.73,2000.0,54.78,54.83,54.73,54.73,2000.0
2015-05-22 10:30:00,54.69,54.92,54.68,54.73,4300.0,54.69,54.92,54.68,54.73,4300.0
2015-05-22 10:40:00,54.7,54.84,54.61,54.61,3900.0,54.7,54.84,54.61,54.61,3900.0
2015-05-22 10:50:00,54.57,54.64,54.5,54.52,1900.0,54.57,54.64,54.5,54.52,1900.0
2015-05-22 11:00:00,54.58,54.73,54.5,54.73,9000.0,54.58,54.73,54.5,54.73,9000.0
2015-05-22 11:10:00,54.55,54.71,54.38,54.47,5200.0,54.55,54.71,54.38,54.47,5200.0
2015-05-22 11:20:00,54.53,54.53,54.45,54.45,500.0,54.53,54.53,54.45,54.45,500.0
2015-05-22 11:30:00,54.55,54.55,54.05,54.11,6700.0,54.55,54.55,54.05,54.11,6700.0
2015-05-22 11:40:00,54.1,54.4,54.08,54.4,2500.0,54.1,54.4,54.08,54.4,2500.0
2015-05-22 11:50:00,54.38,54.38,54.17,54.17,2000.0,54.38,54.38,54.17,54.17,2000.0
2015-05-22 12:00:00,54.26,54.31,54.02,54.02,19800.0,54.26,54.31,54.02,54.02,19800.0
2015-05-22 12:10:00,54.02,54.02,53.72,53.77,5600.0,54.02,54.02,53.72,53.77,5600.0
2015-05-22 12:20:00,53.77,53.88,53.6,53.68,5800.0,53.77,53.88,53.6,53.68,5800.0
2015-05-22 12:30:00,53.69,53.81,53.69,53.81,400.0,53.69,53.81,53.69,53.81,400.0
2015-05-22 12:40:00,53.71,53.91,53.71,53.91,800.0,53.71,53.91,53.71,53.91,800.0
2015-05-22 12:50:00,53.79,53.82,53.58,53.58,1500.0,53.79,53.82,53.58,53.58,1500.0
2015-05-22 13:00:00,53.68,53.73,53.68,53.73,300.0,53.68,53.73,53.68,53.73,300.0
2015-05-22 13:10:00,53.62,53.67,53.39,53.42,1400.0,53.62,53.67,53.39,53.42,1400.0
2015-05-22 13:20:00,53.33,53.33,53.08,53.21,4800.0,53.33,53.33,53.08,53.21,4800.0
2015-05-22 13:30:00,53.21,53.3,53.06,53.3,4300.0,53.21,53.3,53.06,53.3,4300.0
2015-05-22 13:40:00,53.29,53.32,53.18,53.18,1300.0,53.29,53.32,53.18,53.18,1300.0
2015-05-22 13:50:00,53.18,53.22,53.17,53.17,2100.0,53.18,53.22,53.17,53.17,2100.0
2015-05-22 14:00:00,53.17,53.22,53.1,53.1,3400.0,53.17,53.22,53.1,53.1,3400.0
2015-05-22 14:10:00,53.18,53.27,53.14,53.24,3500.0,53.18,53.27,53.14,53.24,3500.0
2015-05-22 14:20:00,53.25,53.6,53.21,53.6,3300.0,53.25,53.6,53.21,53.6,3300.0
2015-05-22 14:30:00,53.53,53.6,53.36,53.36,1300.0,53.53,53.6,53.36,53.36,1300.0
2015-05-22 14:40:00,53.49,53.5,53.3,53.47,13600.0,53.49,53.5,53.3,53.47,13600.0
2015-05-22 14:50:00,53.45,53.53,53.39,53.39,2100.0,53.45,53.53,53.39,53.39,2100.0
2015-05-22 15:00:00,53.5,53.6,53.34,53.6,800.0,53.5,53.6,53.34,53.6,800.0
2015-05-22 15:10:00,53.59,53.6,53.46,53.46,2700.0,53.59,53.6,53.46,53.46,2700.0
2015-05-22 15:20:00,53.51,53.56,53.4,53.45,1800.0,53.51,53.56,53.4,53.45,1800.0
2015-05-22 15:30:00,53.39,53.47,53.36,53.36,1300.0,53.39,53.47,53.36,53.36,1300.0
2015-05-22 15:40:00,53.36,53.45,53.35,53.36,1800.0,53.36,53.45,53.35,53.36,1800.0
2015-05-22 15:50:00,53.35,53.4,53.04,53.18,9600.0,53.35,53.4,53.04,53.18,9600.0
2015-05-26 09:30:00,53.12,53.12,52.68,52.68,2100.0,53.12,53.12,52.68,52.68,2100.0
2015-05-26 09:40:00,52.64,52.64,52.6,52.6,800.0,52.64,52.64,52.6,52.6,800.0
2015-05-26 09:50:00,52.58,52.58,52.03,52.05,2500.0,52.58,52.58,52.03,52.05,2500.0
2015-05-26 10:00:00,52.01,52.13,51.88,52.11,4600.0,52.01,52.13,51.88,52.11,4600.0
2015-05-26 10:10:00,52.02,52.2,52.02,52.06,1800.0,52.02,52.2,52.02,52.06,1800.0
2015-05-26 10:20:00,52.02,52.25,51.93,52.25,4600.0,52.02,52.25,51.93,52.25,4600.0
2015-05-26 10:30:00,52.29,52.56,52.29,52.56,10200.0,52.29,52.56,52.29,52.56,10200.0
2015-05-26 10:40:00,52.57,52.84,52.57,52.84,6800.0,52.57,52.84,52.57,52.84,6800.0
2015-05-26 10:50:00,52.93,52.93,52.81,52.83,2100.0,52.93,52.93,52.81,52.83,2100.0
2015-05-26 11:00:00,52.85,52.89,52.57,52.66,6400.0,52.85,52.89,52.57,52.66,6400.0
2015-05-26 11:10:00,52.62,52.66,52.47,52.47,3500.0,52.62,52.66,52.47,52.47,3500.0
2015-05-26 11:20:00,52.39,52.43,52.3,52.41,3900.0,52.39,52.43,52.3,52.41,3900.0
2015-05-26 11:30:00,52.37,52.51,52.35,52.42,1700.0,52.37,52.51,52.35,52.42,1700.0
2015-05-26 11:40:00,52.54,52.71,52.54,52.71,2400.0,52.54,52.71,52.54,52.71,2400.0
2015-05-26 11:50:00,52.73,52.89,52.73,52.89,2600.0,52.73,52.89,52.73,52.89,2600.0
2015-05-26 12:00:00,52.93,53.03,52.84,53.03,2900.0,52.93,53.03,52.84,53.03,2900.0
2015-05-26 12:10:00,53.04,53.05,52.86,52.93,8100.0,53.04,53.05,52.86,52.93,8100.0
2015-05-26 12:20:00,52.97,53.14,52.94,52.99,4700.0,52.97,53.14,52.94,52.99,4700.0
2015-05-26 12:30:00,52.99,52.99,52.9,52.9,800.0,52.99,52.99,52.9,52.9,800.0
2015-05-26 12:40:00,52.99,53.02,52.91,52.91,3800.0,52.99,53.02,52.91,52.91,3800.0
2015-05-26 12:50:00,52.92,52.95,52.81,52.81,4300.0,52.92,52.95,52.81,52.81,4300.0
2015-05-26 13:00:00,52.87,52.91,52.82,52.82,900.0,52.87,52.91,52.82,52.82,900.0
2015-05-26 13:10:00,52.84,52.91,52.71,52.71,1700.0,52.84,52.91,52.71,52.71,1700.0
2015-05-26 13:20:00,52.79,52.81,52.76,52.78,2400.0,52.79,52.81,52.76,52.78,2400.0
2015-05-26 13:30:00,52.75,52.79,52.73,52.73,1900.0,52.75,52.79,52.73,52.73,1900.0
2015-05-26 13:40:00,52.78,52.81,52.75,52.75,700.0,52.78,52.81,52.75,52.75,700.0
2015-05-26 13:50:00,52.73,52.73,52.73,52.73,100.0,52.73,52.73,52.73,52.73,100.0
2015-05-26 14:00:00,52.77,52.77,52.75,52.75,200.0,52.77,52.77,52.75,52.75,200.0
2015-05-26 14:10:00,52.78,52.97,52.78,52.95,2200.0,52.78,52.97,52.78,52.95,2200.0
2015-05-26 14:20:00,52.96,52.97,52.9,52.9,1200.0,52.96,52.97,52.9,52.9,1200.0
2015-05-26 14:30:00,52.9,52.91,52.9,52.91,600.0,52.9,52.91,52.9,52.91,600.0
2015-05-26 14:40:00,52.91,52.94,52.85,52.85,1800.0,52.91,52.94,52.85,52.85,1800.0
2015-05-26 14:50:00,52.84,52.86,52.79,52.83,1900.0,52.84,52.86,52.79,52.83,1900.0
2015-05-26 15:00:00,52.86,52.97,52.79,52.8,3500.0,52.86,52.97,52.79,52.8,3500.0
2015-05-26 15:10:00,52.77,52.77,52.65,52.69,3000.0,52.77,52.77,52.65,52.69,3000.0
2015-05-26 15:20:00,52.73,52.82,52.71,52.74,2600.0,52.73,52.82,52.71,52.74,2600.0
2015-05-26 15:30:00,52.83,52.87,52.75,52.81,2300.0,52.83,52.87,52.75,52.81,2300.0
2015-05-26 15:40:00,52.89,52.89,52.66,52.74,4500.0,52.89,52.89,52.66,52.74,4500.0
2015-05-26 15:50:00,52.75,52.77,52.34,52.48,39100.0,52.75,52.77,52.34,52.48,39100.0
2015-05-27 09:30:00,52.48,52.5,52.2,52.2,2000.0,52.48,52.5,52.2,52.2,2000.0
2015-05-27 09:40:00,52.44,52.5,52.43,52.49,1900.0,52.44,52.5,52.43,52.49,1900.0
2015-05-27 09:50:00,52.5,52.94,52.48,52.94,2000.0,52.5,52.94,52.48,52.94,2000.0
2015-05-27 10:00:00,52.82,52.82,52.44,52.59,2000.0,52.82,52.82,52.44,52.59,2000.0
2015-05-27 10:10:00,52.46,52.52,52.37,52.37,1500.0,52.46,52.52,52.37,52.37,1500.0
2015-05-27 10:20:00,52.37,52.55,52.29,52.55,1600.0,52.37,52.55,52.29,52.55,1600.0
2015-05-27 10:30:00,52.55,52.59,52.45,52.53,2100.0,52.55,52.59,52.45,52.53,2100.0
2015-05-27 10:40:00,52.71,52.82,52.69,52.7,1200.0,52.71,52.82,52.69,52.7,1200.0
2015-05-27 10:50:00,52.79,52.82,52.7,52.7,400.0,52.79,52.82,52.7,52.7,400.0
2015-05-27 11:00:00,52.81,52.82,52.7,52.82,1500.0,52.81,52.82,52.7,52.82,1500.0
2015-05-27 11:10:00,52.82,52.86,52.82,52.85,1000.0,52.82,52.86,52.82,52.85,1000.0
2015-05-27 11:20:00,52.79,52.82,52.43,52.43,3100.0,52.79,52.82,52.43,52.43,3100.0
2015-05-27 11:30:00,52.53,52.64,52.44,52.44,5400.0,52.53,52.64,52.44,52.44,5400.0
2015-05-27 11:40:00,52.47,52.47,52.33,52.44,1500.0,52.47,52.47,52.33,52.44,1500.0
2015-05-27 11:50:00,52.45,52.67,52.45,52.67,2000.0,52.45,52.67,52.45,52.67,2000.0
2015-05-27 12:00:00,52.67,52.67,52.5,52.64,2900.0,52.67,52.67,52.5,52.64,2900.0
2015-05-27 12:10:00,52.7,52.73,52.64,52.68,2500.0,52.7,52.73,52.64,52.68,2500.0
2015-05-27 12:20:00,52.67,52.71,52.43,52.43,4300.0,52.67,52.71,52.43,52.43,4300.0
2015-05-27 12:30:00,52.41,52.45,52.13,52.13,18000.0,52.41,52.45,52.13,52.13,18000.0
2015-05-27 12:40:00,52.11,52.31,52.11,52.31,2600.0,52.11,52.31,52.11,52.31,2600.0
2015-05-27 12:50:00,52.23,52.39,52.12,52.12,3600.0,52.23,52.39,52.12,52.12,3600.0
2015-05-27 13:00:00,52.21,52.37,52.21,52.37,1600.0,52.21,52.37,52.21,52.37,1600.0
2015-05-27 13:10:00,52.46,52.52,52.23,52.23,3700.0,52.46,52.52,52.23,52.23,3700.0
2015-05-27 13:20:00,52.17,52.39,52.17,52.39,1300.0,52.17,52.39,52.17,52.39,1300.0
2015-05-27 13:30:00,52.48,52.63,52.38,52.63,3100.0,52.48,52.63,52.38,52.63,3100.0
2015-05-27 13:40:00,52.55,52.61,52.43,52.43,4600.0,52.55,52.61,52.43,52.43,4600.0
2015-05-27 13:50:00,52.45,52.48,52.31,52.48,4200.0,52.45,52.48,52.31,52.48,4200.0
2015-05-27 14:00:00,52.48,52.82,52.48,52.78,1800.0,52.48,52.82,52.48,52.78,1800.0
2015-05-27 14:10:00,52.72,52.85,52.69,52.82,9600.0,52.72,52.85,52.69,52.82,9600.0
2015-05-27 14:20:00,52.82,53.03,52.82,53.01,800.0,52.82,53.03,52.82,53.01,800.0
2015-05-27 14:30:00,53.01,53.01,52.87,52.87,3100.0,53.01,53.01,52.87,52.87,3100.0
2015-05-27 14:40:00,52.89,53.02,52.88,53.0,700.0,52.89,53.02,52.88,53.0,700.0
2015-05-27 14:50:00,53.0,53.01,52.86,52.91,6400.0,53.0,53.01,52.86,52.91,6400.0
2015-05-27 15:00:00,52.95,52.98,52.81,52.81,11300.0,52.95,52.98,52.81,52.81,11300.0
2015-05-27 15:10:00,52.9,52.9,52.69,52.88,5400.0,52.9,52.9,52.69,52.88,5400.0
2015-05-27 15:20:00,52.89,52.93,52.88,52.92,8000.0,52.89,52.93,52.88,52.92,8000.0
2015-05-27 15:30:00,52.93,52.96,52.73,52.88,9600.0,52.93,52.96,52.73,52.88,9600.0
2015-05-27 15:40:00,52.84,53.07,52.84,53.04,5100.0,52.84,53.07,52.84,53.04,5100.0
2015-05-27 15:50:00,53.06,53.13,52.88,52.92,9100.0,53.06,53.13,52.88,52.92,9100.0
2015-05-28 09:30:00,52.91,52.96,52.5,52.58,2100.0,52.91,52.96,52.5,52.58,2100.0
2015-05-28 09:40:00,52.55,52.79,52.55,52.79,2100.0,52.55,52.79,52.55,52.79,2100.0
2015-05-28 09:50:00,52.58,52.58,52.42,52.5,2300.0,52.58,52.58,52.42,52.5,2300.0
2015-05-28 10:00:00,52.77,52.77,52.43,52.45,3100.0,52.77,52.77,52.43,52.45,3100.0
2015-05-28 10:10:00,52.45,52.62,52.4,52.6,1000.0,52.45,52.62,52.4,52.6,1000.0
2015-05-28 10:20:00,52.54,52.73,52.53,52.73,800.0,52.54,52.73,52.53,52.73,800.0
2015-05-28 10:30:00,52.74,52.9,52.72,52.72,1200.0,52.74,52.9,52.72,52.72,1200.0
2015-05-28 10:40:00,52.78,53.13,52.78,53.13,7000.0,52.78,53.13,52.78,53.13,7000.0
2015-05-28 10:50:00,53.11,53.2,53.07,53.09,3700.0,53.11,53.2,53.07,53.09,3700.0
2015-05-28 11:00:00,53.16,53.61,53.16,53.32,25000.0,53.16,53.61,53.16,53.32,25000.0
2015-05-28 11:10:00,53.25,53.3,53.19,53.22,2300.0,53.25,53.3,53.19,53.22,2300.0
2015-05-28 11:20:00,53.35,53.49,53.23,53.24,3600.0,53.35,53.49,53.23,53.24,3600.0
2015-05-28 11:30:00,53.23,53.23,52.83,52.83,2300.0,53.23,53.23,52.83,52.83,2300.0
2015-05-28 11:40:00,52.83,53.01,52.78,52.78,3200.0,52.83,53.01,52.78,52.78,3200.0
2015-05-28 11:50:00,52.65,53.0,52.65,52.87,800.0,52.65,53.0,52.65,52.87,800.0
2015-05-28 12:00:00,52.93,53.06,52.75,52.75,3500.0,52.93,53.06,52.75,52.75,3500.0
2015-05-28 12:10:00,52.9,52.96,52.72,52.75,2800.0,52.9,52.96,52.72,52.75,2800.0
2015-05-28 12:20:00,52.77,53.02,52.77,53.02,3600.0,52.77,53.02,52.77,53.02,3600.0
2015-05-28 12:30:00,53.2,53.2,52.92,52.95,1600.0,53.2,53.2,52.92,52.95,1600.0
2015-05-28 12:40:00,52.84,52.98,52.79,52.95,1600.0,52.84,52.98,52.79,52.95,1600.0
2015-05-28 12:50:00,53.0,53.12,53.0,53.11,400.0,53.0,53.12,53.0,53.11,400.0
2015-05-28 13:00:00,53.1,53.1,53.04,53.04,800.0,53.1,53.1,53.04,53.04,800.0
2015-05-28 13:10:00,52.87,52.99,52.71,52.75,3200.0,52.87,52.99,52.71,52.75,3200.0
2015-05-28 13:20:00,52.79,52.98,52.79,52.83,2500.0,52.79,52.98,52.79,52.83,2500.0
2015-05-28 13:30:00,52.77,52.84,52.7,52.7,1100.0,52.77,52.84,52.7,52.7,1100.0
2015-05-28 13:40:00,52.65,52.65,52.3,52.4,4200.0,52.65,52.65,52.3,52.4,4200.0
2015-05-28 13:50:00,52.63,52.7,52.57,52.68,600.0,52.63,52.7,52.57,52.68,600.0
2015-05-28 14:00:00,52.56,52.56,52.22,52.43,3200.0,52.56,52.56,52.22,52.43,3200.0
2015-05-28 14:10:00,52.52,52.68,52.26,52.37,5500.0,52.52,52.68,52.26,52.37,5500.0
2015-05-28 14:20:00,52.39,52.59,52.38,52.59,1100.0,52.39,52.59,52.38,52.59,1100.0
2015-05-28 14:30:00,52.6,52.64,52.37,52.4,4900.0,52.6,52.64,52.37,52.4,4900.0
2015-05-28 14:40:00,52.43,52.54,52.41,52.52,1300.0,52.43,52.54,52.41,52.52,1300.0
2015-05-28 14:50:00,52.54,52.7,52.21,52.31,4000.0,52.54,52.7,52.21,52.31,4000.0
2015-05-28 15:00:00,52.32,52.71,52.32,52.54,1200.0,52.32,52.71,52.32,52.54,1200.0
2015-05-28 15:10:00,52.63,52.63,52.42,52.42,2000.0,52.63,52.63,52.42,52.42,2000.0
2015-05-28 15:20:00,52.38,52.38,51.99,51.99,9100.0,52.38,52.38,51.99,51.99,9100.0
2015-05-28 15:30:00,52.0,52.45,51.95,52.24,4800.0,52.0,52.45,51.95,52.24,4800.0
2015-05-28 15:40:00,52.26,52.28,51.99,52.06,5100.0,52.26,52.28,51.99,52.06,5100.0
2015-05-28 15:50:00,52.06,52.13,51.67,51.95,23000.0,52.06,52.13,51.67,51.95,23000.0
2015-05-29 09:30:00,52.45,52.73,52.34,52.46,3400.0,52.45,52.73,52.34,52.46,3400.0
2015-05-29 09:40:00,52.66,52.76,52.33,52.33,2400.0,52.66,52.76,52.33,52.33,2400.0
2015-05-29 09:50:00,52.2,52.26,51.79,51.79,7100.0,52.2,52.26,51.79,51.79,7100.0
2015-05-29 10:00:00,51.74,51.96,51.65,51.7,6600.0,51.74,51.96,51.65,51.7,6600.0
2015-05-29 10:10:00,51.72,51.79,51.56,51.79,4500.0,51.72,51.79,51.56,51.79,4500.0
2015-05-29 10:20:00,51.73,52.28,51.72,52.28,8300.0,51.73,52.28,51.72,52.28,8300.0
2015-05-29 10:30:00,52.23,52.46,52.17,52.29,13900.0,52.23,52.46,52.17,52.29,13900.0
2015-05-29 10:40:00,52.29,52.37,51.8,51.8,9500.0,52.29,52.37,51.8,51.8,9500.0
2015-05-29 10:50:00,51.76,51.79,51.33,51.41,7800.0,51.76,51.79,51.33,51.41,7800.0
2015-05-29 11:00:00,51.41,51.52,50.43,50.43,19400.0,51.41,51.52,50.43,50.43,19400.0
2015-05-29 11:10:00,50.34,50.6,50.34,50.35,13200.0,50.34,50.6,50.34,50.35,13200.0
2015-05-29 11:20:00,50.41,50.59,50.04,50.33,13700.0,50.41,50.59,50.04,50.33,13700.0
2015-05-29 11:30:00,50.27,50.37,50.14,50.14,9800.0,50.27,50.37,50.14,50.14,9800.0
2015-05-29 11:40:00,50.21,50.48,50.16,50.25,7700.0,50.21,50.48,50.16,50.25,7700.0
2015-05-29 11:50:00,50.41,50.69,50.23,50.48,13400.0,50.41,50.69,50.23,50.48,13400.0
2015-05-29 12:00:00,50.46,50.5,50.32,50.41,7800.0,50.46,50.5,50.32,50.41,7800.0
2015-05-29 12:10:00,50.41,50.54,50.36,50.51,3000.0,50.41,50.54,50.36,50.51,3000.0
2015-05-29 12:20:00,50.56,50.6,50.34,50.43,10900.0,50.56,50.6,50.34,50.43,10900.0
2015-05-29 12:30:00,50.49,50.53,50.39,50.53,6000.0,50.49,50.53,50.39,50.53,6000.0
2015-05-29 12:40:00,50.53,50.78,50.48,50.78,6700.0,50.53,50.78,50.48,50.78,6700.0
2015-05-29 12:50:00,50.82,51.21,50.82,51.1,5400.0,50.82,51.21,50.82,51.1,5400.0
2015-05-29 13:00:00,51.06,51.17,50.86,51.1,600.0,51.06,51.17,50.86,51.1,600.0
2015-05-29 13:10:00,51.11,51.39,51.1,51.38,4100.0,51.11,51.39,51.1,51.38,4100.0
2015-05-29 13:20:00,51.38,51.81,51.36,51.75,3600.0,51.38,51.81,51.36,51.75,3600.0
2015-05-29 13:30:00,51.8,51.91,51.71,51.86,4600.0,51.8,51.91,51.71,51.86,4600.0
2015-05-29 13:40:00,51.87,52.16,51.83,52.05,5600.0,51.87,52.16,51.83,52.05,5600.0
2015-05-29 13:50:00,52.02,52.03,51.83,51.93,3500.0,52.02,52.03,51.83,51.93,3500.0
2015-05-29 14:00:00,51.93,52.03,51.8,51.8,7100.0,51.93,52.03,51.8,51.8,7100.0
2015-05-29 14:10:00,51.82,51.83,51.23,51.31,3200.0,51.82,51.83,51.23,51.31,3200.0
2015-05-29 14:20:00,51.17,51.23,51.06,51.11,3500.0,51.17,51.23,51.06,51.11,3500.0
2015-05-29 14:30:00,51.04,51.11,50.68,50.84,14100.0,51.04,51.11,50.68,50.84,14100.0
2015-05-29 14:40:00,50.83,50.83,50.59,50.6,3600.0,50.83,50.83,50.59,50.6,3600.0
2015-05-29 14:50:00,50.58,50.64,50.4,50.46,10500.0,50.58,50.64,50.4,50.46,10500.0
2015-05-29 15:00:00,50.54,50.79,50.39,50.79,6500.0,50.54,50.79,50.39,50.79,6500.0
2015-05-29 15:10:00,50.8,50.9,50.59,50.59,6000.0,50.8,50.9,50.59,50.59,6000.0
2015-05-29 15:20:00,50.71,50.96,50.62,50.85,9600.0,50.71,50.96,50.62,50.85,9600.0
2015-05-29 15:30:00,50.88,51.04,50.8,51.03,11400.0,50.88,51.04,50.8,51.03,11400.0
2015-05-29 15:40:00,50.99,51.12,50.9,50.98,12000.0,50.99,51.12,50.9,50.98,12000.0
2015-05-29 15:50:00,50.91,50.97,50.7,50.75,34700.0,50.91,50.97,50.7,50.75,34700.0
2015-06-01 09:30:00,50.71,50.71,50.01,50.5,13370.0,50.71,50.71,50.01,50.5,13370.0
2015-06-01 09:40:00,50.56,50.98,50.29,50.76,4549.0,50.56,50.98,50.29,50.76,4549.0
2015-06-01 09:50:00,50.66,50.66,50.03,50.25,1900.0,50.66,50.66,50.03,50.25,1900.0
2015-06-01 10:00:00,50.35,50.6,50.35,50.58,1100.0,50.35,50.6,50.35,50.58,1100.0
2015-06-01 10:10:00,50.44,50.59,49.72,49.76,3050.0,50.44,50.59,49.72,49.76,3050.0
2015-06-01 10:20:00,49.76,49.96,49.59,49.59,3736.0,49.76,49.96,49.59,49.59,3736.0
2015-06-01 10:30:00,49.69,49.78,49.55,49.65,2574.0,49.69,49.78,49.55,49.65,2574.0
2015-06-01 10:40:00,49.75,49.83,49.71,49.71,800.0,49.75,49.83,49.71,49.71,800.0
2015-06-01 10:50:00,49.83,50.09,49.75,49.94,1600.0,49.83,50.09,49.75,49.94,1600.0
2015-06-01 11:00:00,50.05,50.05,49.6,49.6,6255.0,50.05,50.05,49.6,49.6,6255.0
2015-06-01 11:10:00,49.71,49.8,49.64,49.65,2300.0,49.71,49.8,49.64,49.65,2300.0
2015-06-01 11:20:00,49.77,49.88,49.6,49.65,7000.0,49.77,49.88,49.6,49.65,7000.0
2015-06-01 11:30:00,49.72,49.9,49.54,49.57,3966.0,49.72,49.9,49.54,49.57,3966.0
2015-06-01 11:40:00,49.66,49.86,49.6,49.72,3300.0,49.66,49.86,49.6,49.72,3300.0
2015-06-01 11:50:00,49.67,49.69,49.37,49.48,4512.0,49.67,49.69,49.37,49.48,4512.0
2015-06-01 12:00:00,49.44,49.65,49.37,49.49,1152.0,49.44,49.65,49.37,49.49,1152.0
2015-06-01 12:10:00,49.65,49.73,49.43,49.73,4152.0,49.65,49.73,49.43,49.73,4152.0
2015-06-01 12:20:00,49.76,49.95,49.69,49.84,3600.0,49.76,49.95,49.69,49.84,3600.0
2015-06-01 12:30:00,49.95,49.96,49.84,49.92,2918.0,49.95,49.96,49.84,49.92,2918.0
2015-06-01 12:40:00,49.96,50.15,49.94,50.15,2000.0,49.96,50.15,49.94,50.15,2000.0
2015-06-01 12:50:00,50.01,50.06,49.73,50.0,5300.0,50.01,50.06,49.73,50.0,5300.0
2015-06-01 13:00:00,50.16,50.17,50.0,50.04,1697.0,50.16,50.17,50.0,50.04,1697.0
2015-06-01 13:10:00,50.07,50.07,50.01,50.05,1700.0,50.07,50.07,50.01,50.05,1700.0
2015-06-01 13:20:00,50.13,50.42,50.13,50.37,2724.0,50.13,50.42,50.13,50.37,2724.0
2015-06-01 13:30:00,50.37,50.49,50.37,50.38,1800.0,50.37,50.49,50.37,50.38,1800.0
2015-06-01 13:40:00,50.39,50.44,50.33,50.35,1300.0,50.39,50.44,50.33,50.35,1300.0
2015-06-01 13:50:00,50.45,50.65,50.39,50.65,1100.0,50.45,50.65,50.39,50.65,1100.0
2015-06-01 14:00:00,50.65,50.68,50.45,50.59,3639.0,50.65,50.68,50.45,50.59,3639.0
2015-06-01 14:10:00,50.68,50.93,50.59,50.68,3350.0,50.68,50.93,50.59,50.68,3350.0
2015-06-01 14:20:00,50.64,50.75,50.53,50.53,1820.0,50.64,50.75,50.53,50.53,1820.0
2015-06-01 14:30:00,50.53,50.53,50.53,50.53,0.0,50.53,50.53,50.53,50.53,0.0
2015-06-01 14:40:00,50.55,50.55,50.33,50.33,3100.0,50.55,50.55,50.33,50.33,3100.0
2015-06-01 14:50:00,50.42,50.43,50.41,50.41,1825.0,50.42,50.43,50.41,50.41,1825.0
2015-06-01 15:00:00,50.41,50.54,50.41,50.48,3330.0,50.41,50.54,50.41,50.48,3330.0
2015-06-01 15:10:00,50.48,50.48,50.32,50.41,2828.0,50.48,50.48,50.32,50.41,2828.0
2015-06-01 15:20:00,50.43,50.43,50.26,50.27,3500.0,50.43,50.43,50.26,50.27,3500.0
2015-06-01 15:30:00,50.28,50.28,50.01,50.21,4969.0,50.28,50.28,50.01,50.21,4969.0
2015-06-01 15:40:00,50.2,50.3,50.16,50.2,7796.0,50.2,50.3,50.16,50.2,7796.0
2015-06-01 15:50:00,50.2,50.25,49.93,50.12,14825.0,50.2,50.25,49.93,50.12,14825.0
2015-06-02 09:30:00,49.41,49.41,46.17,46.43,58750.0,49.41,49.41,46.17,46.43,58750.0
2015-06-02 09:40:00,46.47,47.83,46.21,47.76,32627.0,46.47,47.83,46.21,47.76,32627.0
2015-06-02 09:50:00,47.64,48.32,47.62,47.84,16313.0,47.64,48.32,47.62,47.84,16313.0
2015-06-02 10:00:00,47.84,48.83,47.84,48.46,13971.0,47.84,48.83,47.84,48.46,13971.0
2015-06-02 10:10:00,48.46,48.63,48.22,48.55,21800.0,48.46,48.63,48.22,48.55,21800.0
2015-06-02 10:20:00,48.51,48.78,48.37,48.49,12105.0,48.51,48.78,48.37,48.49,12105.0
2015-06-02 10:30:00,48.45,48.5,48.06,48.06,18700.0,48.45,48.5,48.06,48.06,18700.0
2015-06-02 10:40:00,48.03,48.25,48.0,48.14,16692.0,48.03,48.25,48.0,48.14,16692.0
2015-06-02 10:50:00,48.12,48.5,48.12,48.5,12576.0,48.12,48.5,48.12,48.5,12576.0
2015-06-02 11:00:00,48.47,48.74,48.47,48.63,17650.0,48.47,48.74,48.47,48.63,17650.0
2015-06-02 11:10:00,48.66,48.85,47.73,47.94,24608.0,48.66,48.85,47.73,47.94,24608.0
2015-06-02 11:20:00,47.97,48.38,47.95,48.31,5400.0,47.97,48.38,47.95,48.31,5400.0
2015-06-02 11:30:00,48.16,48.38,48.06,48.35,25093.0,48.16,48.38,48.06,48.35,25093.0
2015-06-02 11:40:00,48.37,48.48,48.22,48.27,6200.0,48.37,48.48,48.22,48.27,6200.0
2015-06-02 11:50:00,48.25,48.4,48.24,48.24,3400.0,48.25,48.4,48.24,48.24,3400.0
2015-06-02 12:00:00,48.24,48.68,48.23,48.66,10300.0,48.24,48.68,48.23,48.66,10300.0
2015-06-02 12:10:00,48.69,48.69,48.12,48.28,17295.0,48.69,48.69,48.12,48.28,17295.0
2015-06-02 12:20:00,48.27,48.37,48.21,48.36,6900.0,48.27,48.37,48.21,48.36,6900.0
2015-06-02 12:30:00,48.31,48.41,48.17,48.34,5000.0,48.31,48.41,48.17,48.34,5000.0
2015-06-02 12:40:00,48.31,48.39,48.13,48.33,27588.0,48.31,48.39,48.13,48.33,27588.0
2015-06-02 12:50:00,48.38,48.38,48.2,48.2,7900.0,48.38,48.38,48.2,48.2,7900.0
2015-06-02 13:00:00,48.2,48.41,48.2,48.33,25926.0,48.2,48.41,48.2,48.33,25926.0
2015-06-02 13:10:00,48.38,48.67,48.37,48.61,103138.0,48.38,48.67,48.37,48.61,103138.0
2015-06-02 13:20:00,48.56,48.81,48.52,48.74,8600.0,48.56,48.81,48.52,48.74,8600.0
2015-06-02 13:30:00,48.72,48.72,48.37,48.7,9550.0,48.72,48.72,48.37,48.7,9550.0
2015-06-02 13:40:00,48.77,48.96,48.76,48.88,13134.0,48.77,48.96,48.76,48.88,13134.0
2015-06-02 13:50:00,48.91,48.97,48.47,48.54,41266.0,48.91,48.97,48.47,48.54,41266.0
2015-06-02 14:00:00,48.47,48.58,48.36,48.58,15491.0,48.47,48.58,48.36,48.58,15491.0
2015-06-02 14:10:00,48.56,48.62,48.5,48.57,13950.0,48.56,48.62,48.5,48.57,13950.0
2015-06-02 14:20:00,48.6,48.86,48.53,48.78,22668.0,48.6,48.86,48.53,48.78,22668.0
2015-06-02 14:30:00,48.77,48.81,48.5,48.5,10825.0,48.77,48.81,48.5,48.5,10825.0
2015-06-02 14:40:00,48.59,48.61,48.36,48.47,21650.0,48.59,48.61,48.36,48.47,21650.0
2015-06-02 14:50:00,48.48,48.5,48.32,48.5,13100.0,48.48,48.5,48.32,48.5,13100.0
2015-06-02 15:00:00,48.47,48.47,48.31,48.36,9693.0,48.47,48.47,48.31,48.36,9693.0
2015-06-02 15:10:00,48.42,48.49,48.38,48.45,4700.0,48.42,48.49,48.38,48.45,4700.0
2015-06-02 15:20:00,48.45,48.59,48.41,48.58,21324.0,48.45,48.59,48.41,48.58,21324.0
2015-06-02 15:30:00,48.57,48.64,48.46,48.61,22857.0,48.57,48.64,48.46,48.61,22857.0
2015-06-02 15:40:00,48.61,48.95,48.55,48.57,21367.0,48.61,48.95,48.55,48.57,21367.0
2015-06-02 15:50:00,48.56,48.98,48.53,48.92,54297.0,48.56,48.98,48.53,48.92,54297.0
2015-06-03 09:30:00,49.14,49.3,48.87,49.26,8426.0,49.14,49.3,48.87,49.26,8426.0
2015-06-03 09:40:00,49.29,49.72,49.19,49.47,20582.0,49.29,49.72,49.19,49.47,20582.0
2015-06-03 09:50:00,49.36,49.46,49.07,49.2,4950.0,49.36,49.46,49.07,49.2,4950.0
2015-06-03 10:00:00,49.03,49.08,48.82,48.99,18105.0,49.03,49.08,48.82,48.99,18105.0
2015-06-03 10:10:00,48.96,49.27,48.8,49.24,9425.0,48.96,49.27,48.8,49.24,9425.0
2015-06-03 10:20:00,49.25,49.79,49.25,49.49,8181.0,49.25,49.79,49.25,49.49,8181.0
2015-06-03 10:30:00,49.49,49.51,49.27,49.34,10432.0,49.49,49.51,49.27,49.34,10432.0
2015-06-03 10:40:00,49.34,49.48,49.31,49.48,9530.0,49.34,49.48,49.31,49.48,9530.0
2015-06-03 10:50:00,49.47,49.48,49.29,49.37,5112.0,49.47,49.48,49.29,49.37,5112.0
2015-06-03 11:00:00,49.37,49.48,49.32,49.32,21957.0,49.37,49.48,49.32,49.32,21957.0
2015-06-03 11:10:00,49.32,49.44,49.27,49.32,16720.0,49.32,49.44,49.27,49.32,16720.0
2015-06-03 11:20:00,49.22,49.35,49.11,49.11,11935.0,49.22,49.35,49.11,49.11,11935.0
2015-06-03 11:30:00,49.07,49.33,49.07,49.33,4450.0,49.07,49.33,49.07,49.33,4450.0
2015-06-03 11:40:00,49.31,49.31,49.22,49.24,2826.0,49.31,49.31,49.22,49.24,2826.0
2015-06-03 11:50:00,49.23,49.4,49.23,49.4,788.0,49.23,49.4,49.23,49.4,788.0
2015-06-03 12:00:00,49.36,49.41,49.36,49.4,1400.0,49.36,49.41,49.36,49.4,1400.0
2015-06-03 12:10:00,49.31,49.32,49.3,49.32,700.0,49.31,49.32,49.3,49.32,700.0
2015-06-03 12:20:00,49.3,49.3,49.0,49.0,1900.0,49.3,49.3,49.0,49.0,1900.0
2015-06-03 12:30:00,49.01,49.01,48.96,48.96,700.0,49.01,49.01,48.96,48.96,700.0
2015-06-03 12:40:00,49.01,49.01,48.93,48.93,1300.0,49.01,49.01,48.93,48.93,1300.0
2015-06-03 12:50:00,48.96,49.13,48.82,49.13,3497.0,48.96,49.13,48.82,49.13,3497.0
2015-06-03 13:00:00,49.18,49.19,48.97,49.03,2218.0,49.18,49.19,48.97,49.03,2218.0
2015-06-03 13:10:00,48.99,49.03,48.97,49.03,1800.0,48.99,49.03,48.97,49.03,1800.0
2015-06-03 13:20:00,49.11,49.16,49.02,49.13,3400.0,49.11,49.16,49.02,49.13,3400.0
2015-06-03 13:30:00,49.12,49.55,49.1,49.55,6895.0,49.12,49.55,49.1,49.55,6895.0
2015-06-03 13:40:00,49.55,49.68,49.45,49.59,5790.0,49.55,49.68,49.45,49.59,5790.0
2015-06-03 13:50:00,49.61,50.01,49.61,49.99,21366.0,49.61,50.01,49.61,49.99,21366.0
2015-06-03 14:00:00,49.92,49.99,49.58,49.94,10106.0,49.92,49.99,49.58,49.94,10106.0
2015-06-03 14:10:00,49.99,50.0,49.89,50.0,38169.0,49.99,50.0,49.89,50.0,38169.0
2015-06-03 14:20:00,50.0,50.0,49.69,49.79,20793.0,50.0,50.0,49.69,49.79,20793.0
2015-06-03 14:30:00,49.84,49.9,49.67,49.68,6857.0,49.84,49.9,49.67,49.68,6857.0
2015-06-03 14:40:00,49.68,49.83,49.67,49.71,9804.0,49.68,49.83,49.67,49.71,9804.0
2015-06-03 14:50:00,49.79,49.79,49.61,49.74,5270.0,49.79,49.79,49.61,49.74,5270.0
2015-06-03 15:00:00,49.74,49.86,49.6,49.6,28350.0,49.74,49.86,49.6,49.6,28350.0
2015-06-03 15:10:00,49.67,49.67,49.47,49.58,30769.0,49.67,49.67,49.47,49.58,30769.0
2015-06-03 15:20:00,49.6,49.75,49.59,49.75,4368.0,49.6,49.75,49.59,49.75,4368.0
2015-06-03 15:30:00,49.75,49.9,49.68,49.89,6750.0,49.75,49.9,49.68,49.89,6750.0
2015-06-03 15:40:00,49.8,49.8,49.55,49.64,10220.0,49.8,49.8,49.55,49.64,10220.0
2015-06-03 15:50:00,49.58,49.67,49.34,49.4,33135.0,49.58,49.67,49.34,49.4,33135.0
2015-06-04 09:30:00,49.08,49.36,48.62,49.36,7285.0,49.08,49.36,48.62,49.36,7285.0
2015-06-04 09:40:00,49.35,49.69,49.18,49.46,2494.0,49.35,49.69,49.18,49.46,2494.0
2015-06-04 09:50:00,49.53,49.74,49.53,49.74,1300.0,49.53,49.74,49.53,49.74,1300.0
2015-06-04 10:00:00,49.92,49.95,49.5,49.5,2232.0,49.92,49.95,49.5,49.5,2232.0
2015-06-04 10:10:00,49.56,49.56,49.44,49.45,1700.0,49.56,49.56,49.44,49.45,1700.0
2015-06-04 10:20:00,49.28,49.7,49.17,49.21,4540.0,49.28,49.7,49.17,49.21,4540.0
2015-06-04 10:30:00,49.14,49.14,48.74,48.74,3700.0,49.14,49.14,48.74,48.74,3700.0
2015-06-04 10:40:00,48.8,48.87,48.41,48.45,5600.0,48.8,48.87,48.41,48.45,5600.0
2015-06-04 10:50:00,48.37,48.51,47.98,48.47,10702.0,48.37,48.51,47.98,48.47,10702.0
2015-06-04 11:00:00,48.3,48.39,48.24,48.39,2859.0,48.3,48.39,48.24,48.39,2859.0
2015-06-04 11:10:00,48.37,48.55,48.21,48.55,10696.0,48.37,48.55,48.21,48.55,10696.0
2015-06-04 11:20:00,48.59,48.71,48.58,48.71,1100.0,48.59,48.71,48.58,48.71,1100.0
2015-06-04 11:30:00,48.69,48.7,48.5,48.63,4525.0,48.69,48.7,48.5,48.63,4525.0
2015-06-04 11:40:00,48.58,48.62,48.53,48.6,900.0,48.58,48.62,48.53,48.6,900.0
2015-06-04 11:50:00,48.58,48.68,48.58,48.68,1518.0,48.58,48.68,48.58,48.68,1518.0
2015-06-04 12:00:00,48.68,48.89,48.68,48.87,2000.0,48.68,48.89,48.68,48.87,2000.0
2015-06-04 12:10:00,48.8,48.8,48.79,48.8,100.0,48.8,48.8,48.79,48.8,100.0
2015-06-04 12:20:00,48.85,48.91,48.76,48.78,4200.0,48.85,48.91,48.76,48.78,4200.0
2015-06-04 12:30:00,48.85,48.94,48.85,48.94,500.0,48.85,48.94,48.85,48.94,500.0
2015-06-04 12:40:00,49.0,49.1,48.96,49.1,2200.0,49.0,49.1,48.96,49.1,2200.0
2015-06-04 12:50:00,49.12,49.18,48.83,48.85,3408.0,49.12,49.18,48.83,48.85,3408.0
2015-06-04 13:00:00,48.88,48.97,48.71,48.71,3300.0,48.88,48.97,48.71,48.71,3300.0
2015-06-04 13:10:00,48.78,48.92,48.47,48.47,8316.0,48.78,48.92,48.47,48.47,8316.0
2015-06-04 13:20:00,48.45,48.52,48.45,48.51,1650.0,48.45,48.52,48.45,48.51,1650.0
2015-06-04 13:30:00,48.53,48.59,48.5,48.59,1300.0,48.53,48.59,48.5,48.59,1300.0
2015-06-04 13:40:00,48.57,48.58,48.43,48.43,1200.0,48.57,48.58,48.43,48.43,1200.0
2015-06-04 13:50:00,48.52,48.77,48.52,48.74,7150.0,48.52,48.77,48.52,48.74,7150.0
2015-06-04 14:00:00,48.74,48.79,48.62,48.73,2800.0,48.74,48.79,48.62,48.73,2800.0
2015-06-04 14:10:00,48.72,48.91,48.72,48.88,3000.0,48.72,48.91,48.72,48.88,3000.0
2015-06-04 14:20:00,48.87,48.99,48.87,48.99,3250.0,48.87,48.99,48.87,48.99,3250.0
2015-06-04 14:30:00,48.99,48.99,48.85,48.95,1600.0,48.99,48.99,48.85,48.95,1600.0
2015-06-04 14:40:00,48.95,48.98,48.81,48.97,4400.0,48.95,48.98,48.81,48.97,4400.0
2015-06-04 14:50:00,48.98,49.0,48.91,48.92,7145.0,48.98,49.0,48.91,48.92,7145.0
2015-06-04 15:00:00,48.97,49.22,48.97,49.22,11964.0,48.97,49.22,48.97,49.22,11964.0
2015-06-04 15:10:00,49.22,49.22,48.99,49.14,5211.0,49.22,49.22,48.99,49.14,5211.0
2015-06-04 15:20:00,49.14,49.34,49.08,49.3,9824.0,49.14,49.34,49.08,49.3,9824.0
2015-06-04 15:30:00,49.27,49.41,49.19,49.38,5502.0,49.27,49.41,49.19,49.38,5502.0
2015-06-04 15:40:00,49.39,49.58,49.39,49.53,5746.0,49.39,49.58,49.39,49.53,5746.0
2015-06-04 15:50:00,49.53,49.66,49.37,49.46,21806.0,49.53,49.66,49.37,49.46,21806.0
2015-06-05 09:30:00,49.18,49.45,47.66,49.27,104409.0,49.18,49.45,47.66,49.27,104409.0
2015-06-05 09:40:00,49.14,49.17,48.75,49.05,17486.0,49.14,49.17,48.75,49.05,17486.0
2015-06-05 09:50:00,49.04,49.5,48.94,49.5,21804.0,49.04,49.5,48.94,49.5,21804.0
2015-06-05 10:00:00,49.49,49.53,49.42,49.48,17292.0,49.49,49.53,49.42,49.48,17292.0
2015-06-05 10:10:00,49.5,49.5,49.14,49.27,21044.0,49.5,49.5,49.14,49.27,21044.0
2015-06-05 10:20:00,49.26,49.44,49.24,49.28,10709.0,49.26,49.44,49.24,49.28,10709.0
2015-06-05 10:30:00,49.21,49.3,49.0,49.13,57199.0,49.21,49.3,49.0,49.13,57199.0
2015-06-05 10:40:00,49.12,49.28,49.1,49.27,13150.0,49.12,49.28,49.1,49.27,13150.0
2015-06-05 10:50:00,49.24,49.5,49.2,49.5,15003.0,49.24,49.5,49.2,49.5,15003.0
2015-06-05 11:00:00,49.48,50.0,49.42,49.98,17272.0,49.48,50.0,49.42,49.98,17272.0
2015-06-05 11:10:00,49.94,50.04,49.66,49.91,29236.0,49.94,50.04,49.66,49.91,29236.0
2015-06-05 11:20:00,49.87,49.94,49.66,49.74,25400.0,49.87,49.94,49.66,49.74,25400.0
2015-06-05 11:30:00,49.72,49.93,49.71,49.88,4650.0,49.72,49.93,49.71,49.88,4650.0
2015-06-05 11:40:00,49.82,50.01,49.71,49.98,38896.0,49.82,50.01,49.71,49.98,38896.0
2015-06-05 11:50:00,49.85,50.0,49.81,49.81,7750.0,49.85,50.0,49.81,49.81,7750.0
2015-06-05 12:00:00,49.81,49.81,49.4,49.41,7058.0,49.81,49.81,49.4,49.41,7058.0
2015-06-05 12:10:00,49.47,49.62,49.46,49.56,6200.0,49.47,49.62,49.46,49.56,6200.0
2015-06-05 12:20:00,49.59,49.65,49.5,49.65,3800.0,49.59,49.65,49.5,49.65,3800.0
2015-06-05 12:30:00,49.65,49.65,49.38,49.58,44066.0,49.65,49.65,49.38,49.58,44066.0
2015-06-05 12:40:00,49.65,49.78,49.55,49.57,6035.0,49.65,49.78,49.55,49.57,6035.0
2015-06-05 12:50:00,49.57,49.66,49.51,49.55,5791.0,49.57,49.66,49.51,49.55,5791.0
2015-06-05 13:00:00,49.59,49.67,49.59,49.64,2300.0,49.59,49.67,49.59,49.64,2300.0
2015-06-05 13:10:00,49.71,49.94,49.7,49.94,2008.0,49.71,49.94,49.7,49.94,2008.0
2015-06-05 13:20:00,49.95,50.02,49.79,49.85,10260.0,49.95,50.02,49.79,49.85,10260.0
2015-06-05 13:30:00,49.85,49.97,49.85,49.97,2500.0,49.85,49.97,49.85,49.97,2500.0
2015-06-05 13:40:00,49.97,50.07,49.86,50.07,16717.0,49.97,50.07,49.86,50.07,16717.0
2015-06-05 13:50:00,50.1,50.1,49.86,49.95,7900.0,50.1,50.1,49.86,49.95,7900.0
2015-06-05 14:00:00,49.97,50.01,49.96,50.0,2500.0,49.97,50.01,49.96,50.0,2500.0
2015-06-05 14:10:00,49.96,50.05,49.91,50.05,7487.0,49.96,50.05,49.91,50.05,7487.0
2015-06-05 14:20:00,49.96,50.1,49.73,50.1,15606.0,49.96,50.1,49.73,50.1,15606.0
2015-06-05 14:30:00,50.08,50.18,49.95,50.13,35816.0,50.08,50.18,49.95,50.13,35816.0
2015-06-05 14:40:00,50.13,50.28,50.04,50.06,30694.0,50.13,50.28,50.04,50.06,30694.0
2015-06-05 14:50:00,50.11,50.25,50.03,50.24,50250.0,50.11,50.25,50.03,50.24,50250.0
2015-06-05 15:00:00,50.24,50.25,50.15,50.18,26600.0,50.24,50.25,50.15,50.18,26600.0
2015-06-05 15:10:00,50.23,50.25,50.14,50.25,10078.0,50.23,50.25,50.14,50.25,10078.0
2015-06-05 15:20:00,50.25,50.26,50.2,50.22,18071.0,50.25,50.26,50.2,50.22,18071.0
2015-06-05 15:30:00,50.22,50.3,50.14,50.18,33833.0,50.22,50.3,50.14,50.18,33833.0
2015-06-05 15:40:00,50.19,50.34,50.18,50.27,39211.0,50.19,50.34,50.18,50.27,39211.0
2015-06-05 15:50:00,50.27,50.3,50.2,50.25,95519.0,50.27,50.3,50.2,50.25,95519.0
2015-06-08 09:30:00,49.2,50.0,48.85,49.63,45253.0,49.2,50.0,48.85,49.63,45253.0
2015-06-08 09:40:00,49.69,49.94,49.69,49.71,19405.0,49.69,49.94,49.69,49.71,19405.0
2015-06-08 09:50:00,49.7,49.94,49.7,49.94,17228.0,49.7,49.94,49.7,49.94,17228.0
2015-06-08 10:00:00,49.94,50.25,49.83,50.19,16400.0,49.94,50.25,49.83,50.19,16400.0
2015-06-08 10:10:00,50.25,50.3,50.06,50.18,27805.0,50.25,50.3,50.06,50.18,27805.0
2015-06-08 10:20:00,50.21,50.26,50.11,50.2,13400.0,50.21,50.26,50.11,50.2,13400.0
2015-06-08 10:30:00,50.2,50.2,50.1,50.1,23201.0,50.2,50.2,50.1,50.1,23201.0
2015-06-08 10:40:00,50.1,50.26,50.09,50.24,23200.0,50.1,50.26,50.09,50.24,23200.0
2015-06-08 10:50:00,50.13,50.28,50.13,50.25,4100.0,50.13,50.28,50.13,50.25,4100.0
2015-06-08 11:00:00,50.25,50.31,50.22,50.25,21938.0,50.25,50.31,50.22,50.25,21938.0
2015-06-08 11:10:00,50.25,50.26,50.22,50.25,27400.0,50.25,50.26,50.22,50.25,27400.0
2015-06-08 11:20:00,50.25,50.26,50.21,50.25,25550.0,50.25,50.26,50.21,50.25,25550.0
2015-06-08 11:30:00,50.23,50.26,50.23,50.25,7500.0,50.23,50.26,50.23,50.25,7500.0
2015-06-08 11:40:00,50.23,50.28,50.21,50.24,15530.0,50.23,50.28,50.21,50.24,15530.0
2015-06-08 11:50:00,50.24,50.25,50.23,50.23,2400.0,50.24,50.25,50.23,50.23,2400.0
2015-06-08 12:00:00,50.24,50.26,50.23,50.26,7534.0,50.24,50.26,50.23,50.26,7534.0
2015-06-08 12:10:00,50.25,50.28,49.99,50.15,23632.0,50.25,50.28,49.99,50.15,23632.0
2015-06-08 12:20:00,50.15,50.15,50.09,50.09,4801.0,50.15,50.15,50.09,50.09,4801.0
2015-06-08 12:30:00,50.09,50.14,50.07,50.12,7534.0,50.09,50.14,50.07,50.12,7534.0
2015-06-08 12:40:00,50.15,50.26,50.12,50.26,5273.0,50.15,50.26,50.12,50.26,5273.0
2015-06-08 12:50:00,50.26,50.26,50.23,50.26,2600.0,50.26,50.26,50.23,50.26,2600.0
2015-06-08 13:00:00,50.25,50.32,50.24,50.32,12641.0,50.25,50.32,50.24,50.32,12641.0
2015-06-08 13:10:00,50.37,50.45,50.24,50.3,20040.0,50.37,50.45,50.24,50.3,20040.0
2015-06-08 13:20:00,50.3,50.43,50.14,50.15,5020.0,50.3,50.43,50.14,50.15,5020.0
2015-06-08 13:30:00,50.14,50.35,50.06,50.35,35050.0,50.14,50.35,50.06,50.35,35050.0
2015-06-08 13:40:00,50.31,50.33,50.17,50.31,17650.0,50.31,50.33,50.17,50.31,17650.0
2015-06-08 13:50:00,50.31,50.31,50.25,50.3,10263.0,50.31,50.31,50.25,50.3,10263.0
2015-06-08 14:00:00,50.3,50.3,50.22,50.22,4800.0,50.3,50.3,50.22,50.22,4800.0
2015-06-08 14:10:00,50.26,50.4,50.17,50.36,32914.0,50.26,50.4,50.17,50.36,32914.0
2015-06-08 14:20:00,50.36,50.44,50.32,50.44,11900.0,50.36,50.44,50.32,50.44,11900.0
2015-06-08 14:30:00,50.44,50.45,50.26,50.35,19250.0,50.44,50.45,50.26,50.35,19250.0
2015-06-08 14:40:00,50.36,50.48,50.36,50.37,9727.0,50.36,50.48,50.36,50.37,9727.0
2015-06-08 14:50:00,50.4,50.41,50.32,50.35,4900.0,50.4,50.41,50.32,50.35,4900.0
2015-06-08 15:00:00,50.35,50.35,50.24,50.24,4800.0,50.35,50.35,50.24,50.24,4800.0
2015-06-08 15:10:00,50.25,50.48,50.24,50.41,26604.0,50.25,50.48,50.24,50.41,26604.0
2015-06-08 15:20:00,50.41,50.41,50.19,50.31,12100.0,50.41,50.41,50.19,50.31,12100.0
2015-06-08 15:30:00,50.31,50.32,49.89,49.9,20541.0,50.31,50.32,49.89,49.9,20541.0
2015-06-08 15:40:00,49.9,50.24,49.88,50.08,46686.0,49.9,50.24,49.88,50.08,46686.0
2015-06-08 15:50:00,50.07,50.24,50.05,50.15,46079.0,50.07,50.24,50.05,50.15,46079.0
2015-06-09 09:30:00,50.35,50.35,49.85,49.93,5921.0,50.35,50.35,49.85,49.93,5921.0
2015-06-09 09:40:00,49.94,50.07,49.89,49.96,2600.0,49.94,50.07,49.89,49.96,2600.0
2015-06-09 09:50:00,50.03,50.24,50.03,50.1,2900.0,50.03,50.24,50.03,50.1,2900.0
2015-06-09 10:00:00,50.08,50.1,49.91,49.91,5200.0,50.08,50.1,49.91,49.91,5200.0
2015-06-09 10:10:00,49.89,50.11,49.89,49.96,1800.0,49.89,50.11,49.89,49.96,1800.0
2015-06-09 10:20:00,49.92,49.99,49.78,49.79,9710.0,49.92,49.99,49.78,49.79,9710.0
2015-06-09 10:30:00,49.81,50.19,49.8,50.19,6613.0,49.81,50.19,49.8,50.19,6613.0
2015-06-09 10:40:00,50.2,50.27,50.12,50.15,5000.0,50.2,50.27,50.12,50.15,5000.0
2015-06-09 10:50:00,50.23,50.25,50.17,50.25,2200.0,50.23,50.25,50.17,50.25,2200.0
2015-06-09 11:00:00,50.23,50.25,49.99,50.24,4800.0,50.23,50.25,49.99,50.24,4800.0
2015-06-09 11:10:00,50.25,50.38,50.16,50.29,10000.0,50.25,50.38,50.16,50.29,10000.0
2015-06-09 11:20:00,50.23,50.25,50.03,50.21,22226.0,50.23,50.25,50.03,50.21,22226.0
2015-06-09 11:30:00,50.23,50.23,50.01,50.06,6130.0,50.23,50.23,50.01,50.06,6130.0
2015-06-09 11:40:00,50.01,50.03,49.94,50.0,4800.0,50.01,50.03,49.94,50.0,4800.0
2015-06-09 11:50:00,49.98,50.08,49.81,49.97,7570.0,49.98,50.08,49.81,49.97,7570.0
2015-06-09 12:00:00,49.98,50.1,49.98,50.04,7850.0,49.98,50.1,49.98,50.04,7850.0
2015-06-09 12:10:00,50.04,50.04,49.94,50.01,5210.0,50.04,50.04,49.94,50.01,5210.0
2015-06-09 12:20:00,50.0,50.01,49.94,50.0,4800.0,50.0,50.01,49.94,50.0,4800.0
2015-06-09 12:30:00,49.96,50.12,49.92,50.12,6356.0,49.96,50.12,49.92,50.12,6356.0
2015-06-09 12:40:00,50.12,50.13,50.08,50.1,1800.0,50.12,50.13,50.08,50.1,1800.0
2015-06-09 12:50:00,50.03,50.08,50.0,50.04,2500.0,50.03,50.08,50.0,50.04,2500.0
2015-06-09 13:00:00,50.06,50.13,50.06,50.09,2000.0,50.06,50.13,50.06,50.09,2000.0
2015-06-09 13:10:00,50.09,50.09,49.99,50.01,1800.0,50.09,50.09,49.99,50.01,1800.0
2015-06-09 13:20:00,49.99,50.22,49.99,50.12,5200.0,49.99,50.22,49.99,50.12,5200.0
2015-06-09 13:30:00,50.09,50.24,50.05,50.18,27699.0,50.09,50.24,50.05,50.18,27699.0
2015-06-09 13:40:00,50.1,50.15,49.95,50.06,3900.0,50.1,50.15,49.95,50.06,3900.0
2015-06-09 13:50:00,50.07,50.09,49.95,49.95,3548.0,50.07,50.09,49.95,49.95,3548.0
2015-06-09 14:00:00,50.0,50.09,49.83,49.9,30323.0,50.0,50.09,49.83,49.9,30323.0
2015-06-09 14:10:00,49.92,49.92,49.58,49.63,14227.0,49.92,49.92,49.58,49.63,14227.0
2015-06-09 14:20:00,49.63,49.63,49.51,49.62,5900.0,49.63,49.63,49.51,49.62,5900.0
2015-06-09 14:30:00,49.61,49.71,49.56,49.6,5900.0,49.61,49.71,49.56,49.6,5900.0
2015-06-09 14:40:00,49.6,49.9,49.56,49.9,11700.0,49.6,49.9,49.56,49.9,11700.0
2015-06-09 14:50:00,49.86,49.97,49.7,49.73,13900.0,49.86,49.97,49.7,49.73,13900.0
2015-06-09 15:00:00,49.71,49.73,49.54,49.54,10300.0,49.71,49.73,49.54,49.54,10300.0
2015-06-09 15:10:00,49.56,49.77,49.55,49.77,6800.0,49.56,49.77,49.55,49.77,6800.0
2015-06-09 15:20:00,49.75,50.0,49.75,50.0,13300.0,49.75,50.0,49.75,50.0,13300.0
2015-06-09 15:30:00,49.98,50.0,49.85,49.97,14750.0,49.98,50.0,49.85,49.97,14750.0
2015-06-09 15:40:00,49.97,50.37,49.97,50.37,17798.0,49.97,50.37,49.97,50.37,17798.0
2015-06-09 15:50:00,50.36,50.46,50.13,50.3,36061.0,50.36,50.46,50.13,50.3,36061.0
2015-06-10 09:30:00,50.37,50.37,49.82,50.15,5866.0,50.37,50.37,49.82,50.15,5866.0
2015-06-10 09:40:00,50.15,50.3,50.08,50.21,1773.0,50.15,50.3,50.08,50.21,1773.0
2015-06-10 09:50:00,50.37,50.75,50.35,50.5,22410.0,50.37,50.75,50.35,50.5,22410.0
2015-06-10 10:00:00,50.47,50.73,50.47,50.53,3137.0,50.47,50.73,50.47,50.53,3137.0
2015-06-10 10:10:00,50.58,50.58,50.37,50.37,780.0,50.58,50.58,50.37,50.37,780.0
2015-06-10 10:20:00,50.36,50.51,50.1,50.1,3179.0,50.36,50.51,50.1,50.1,3179.0
2015-06-10 10:30:00,50.3,50.49,50.29,50.42,5752.0,50.3,50.49,50.29,50.42,5752.0
2015-06-10 10:40:00,50.43,50.49,50.41,50.44,3800.0,50.43,50.49,50.41,50.44,3800.0
2015-06-10 10:50:00,50.45,50.49,50.4,50.47,1900.0,50.45,50.49,50.4,50.47,1900.0
2015-06-10 11:00:00,50.45,50.6,50.4,50.6,4357.0,50.45,50.6,50.4,50.6,4357.0
2015-06-10 11:10:00,50.55,50.62,50.44,50.45,9176.0,50.55,50.62,50.44,50.45,9176.0
2015-06-10 11:20:00,50.41,50.41,50.36,50.36,800.0,50.41,50.41,50.36,50.36,800.0
2015-06-10 11:30:00,50.35,50.58,50.35,50.49,1763.0,50.35,50.58,50.35,50.49,1763.0
2015-06-10 11:40:00,50.64,50.74,50.47,50.53,8050.0,50.64,50.74,50.47,50.53,8050.0
2015-06-10 11:50:00,50.51,50.66,50.51,50.66,1523.0,50.51,50.66,50.51,50.66,1523.0
2015-06-10 12:00:00,50.7,50.73,50.58,50.58,4700.0,50.7,50.73,50.58,50.58,4700.0
2015-06-10 12:10:00,50.61,50.61,50.45,50.51,1500.0,50.61,50.61,50.45,50.51,1500.0
2015-06-10 12:20:00,50.54,50.64,50.47,50.64,2200.0,50.54,50.64,50.47,50.64,2200.0
2015-06-10 12:30:00,50.68,50.68,50.54,50.65,4500.0,50.68,50.68,50.54,50.65,4500.0
2015-06-10 12:40:00,50.66,50.68,50.45,50.57,9050.0,50.66,50.68,50.45,50.57,9050.0
2015-06-10 12:50:00,50.55,50.61,50.55,50.61,400.0,50.55,50.61,50.55,50.61,400.0
2015-06-10 13:00:00,50.54,50.68,50.49,50.56,5740.0,50.54,50.68,50.49,50.56,5740.0
2015-06-10 13:10:00,50.53,50.68,50.53,50.64,2350.0,50.53,50.68,50.53,50.64,2350.0
2015-06-10 13:20:00,50.64,50.64,50.56,50.56,2400.0,50.64,50.64,50.56,50.56,2400.0
2015-06-10 13:30:00,50.56,50.67,50.56,50.65,900.0,50.56,50.67,50.56,50.65,900.0
2015-06-10 13:40:00,50.65,50.65,50.54,50.55,3763.0,50.65,50.65,50.54,50.55,3763.0
2015-06-10 13:50:00,50.54,50.69,50.54,50.63,5363.0,50.54,50.69,50.54,50.63,5363.0
2015-06-10 14:00:00,50.53,50.65,50.45,50.58,29358.0,50.53,50.65,50.45,50.58,29358.0
2015-06-10 14:10:00,50.47,50.73,50.47,50.57,9028.0,50.47,50.73,50.47,50.57,9028.0
2015-06-10 14:20:00,50.6,50.64,50.54,50.57,2900.0,50.6,50.64,50.54,50.57,2900.0
2015-06-10 14:30:00,50.61,50.66,50.56,50.65,4900.0,50.61,50.66,50.56,50.65,4900.0
2015-06-10 14:40:00,50.65,50.68,50.45,50.48,23380.0,50.65,50.68,50.45,50.48,23380.0
2015-06-10 14:50:00,50.39,50.6,50.38,50.56,11700.0,50.39,50.6,50.38,50.56,11700.0
2015-06-10 15:00:00,50.59,50.59,50.52,50.56,13050.0,50.59,50.59,50.52,50.56,13050.0
2015-06-10 15:10:00,50.55,50.74,50.52,50.74,17620.0,50.55,50.74,50.52,50.74,17620.0
2015-06-10 15:20:00,50.74,50.92,50.74,50.92,31008.0,50.74,50.92,50.74,50.92,31008.0
2015-06-10 15:30:00,50.92,51.03,50.75,50.8,26258.0,50.92,51.03,50.75,50.8,26258.0
2015-06-10 15:40:00,50.78,50.82,50.75,50.75,11592.0,50.78,50.82,50.75,50.75,11592.0
2015-06-10 15:50:00,50.8,50.81,50.69,50.74,17593.0,50.8,50.81,50.69,50.74,17593.0
2015-06-11 09:30:00,50.65,50.65,50.4,50.4,1811.0,50.65,50.65,50.4,50.4,1811.0
2015-06-11 09:40:00,50.89,50.95,50.5,50.7,2000.0,50.89,50.95,50.5,50.7,2000.0
2015-06-11 09:50:00,50.5,50.71,50.48,50.63,1100.0,50.5,50.71,50.48,50.63,1100.0
2015-06-11 10:00:00,50.6,50.69,50.5,50.54,4500.0,50.6,50.69,50.5,50.54,4500.0
2015-06-11 10:10:00,50.76,51.01,50.76,51.01,1200.0,50.76,51.01,50.76,51.01,1200.0
2015-06-11 10:20:00,51.11,51.11,50.76,50.79,2700.0,51.11,51.11,50.76,50.79,2700.0
2015-06-11 10:30:00,50.74,50.81,50.65,50.68,6200.0,50.74,50.81,50.65,50.68,6200.0
2015-06-11 10:40:00,50.68,50.84,50.65,50.84,8000.0,50.68,50.84,50.65,50.84,8000.0
2015-06-11 10:50:00,50.76,50.81,50.7,50.77,7200.0,50.76,50.81,50.7,50.77,7200.0
2015-06-11 11:00:00,50.67,50.75,50.66,50.7,4397.0,50.67,50.75,50.66,50.7,4397.0
2015-06-11 11:10:00,50.7,50.77,50.63,50.76,7340.0,50.7,50.77,50.63,50.76,7340.0
2015-06-11 11:20:00,50.77,50.8,50.72,50.72,3194.0,50.77,50.8,50.72,50.72,3194.0
2015-06-11 11:30:00,50.72,50.72,50.71,50.71,300.0,50.72,50.72,50.71,50.71,300.0
2015-06-11 11:40:00,50.67,50.68,50.57,50.57,1300.0,50.67,50.68,50.57,50.57,1300.0
2015-06-11 11:50:00,50.5,50.59,50.5,50.52,300.0,50.5,50.59,50.5,50.52,300.0
2015-06-11 12:00:00,50.52,50.59,50.52,50.59,600.0,50.52,50.59,50.52,50.59,600.0
2015-06-11 12:10:00,50.54,50.58,50.42,50.42,1400.0,50.54,50.58,50.42,50.42,1400.0
2015-06-11 12:20:00,50.5,50.63,50.5,50.53,5653.0,50.5,50.63,50.5,50.53,5653.0
2015-06-11 12:30:00,50.5,50.55,50.5,50.5,1900.0,50.5,50.55,50.5,50.5,1900.0
2015-06-11 12:40:00,50.5,50.55,50.45,50.5,1800.0,50.5,50.55,50.45,50.5,1800.0
2015-06-11 12:50:00,50.48,50.48,50.39,50.39,200.0,50.48,50.48,50.39,50.39,200.0
2015-06-11 13:00:00,50.44,50.48,50.24,50.25,12800.0,50.44,50.48,50.24,50.25,12800.0
2015-06-11 13:10:00,50.26,50.26,50.2,50.22,2100.0,50.26,50.26,50.2,50.22,2100.0
2015-06-11 13:20:00,50.22,50.25,50.09,50.22,10610.0,50.22,50.25,50.09,50.22,10610.0
2015-06-11 13:30:00,50.24,50.37,50.15,50.37,6700.0,50.24,50.37,50.15,50.37,6700.0
2015-06-11 13:40:00,50.38,50.55,50.32,50.52,5698.0,50.38,50.55,50.32,50.52,5698.0
2015-06-11 13:50:00,50.5,50.52,50.28,50.28,10000.0,50.5,50.52,50.28,50.28,10000.0
2015-06-11 14:00:00,50.29,50.31,50.21,50.21,3700.0,50.29,50.31,50.21,50.21,3700.0
2015-06-11 14:10:00,50.21,50.23,50.1,50.13,8250.0,50.21,50.23,50.1,50.13,8250.0
2015-06-11 14:20:00,50.15,50.19,50.09,50.1,1250.0,50.15,50.19,50.09,50.1,1250.0
2015-06-11 14:30:00,50.13,50.13,50.01,50.01,2544.0,50.13,50.13,50.01,50.01,2544.0
2015-06-11 14:40:00,50.04,50.04,49.94,49.99,4589.0,50.04,50.04,49.94,49.99,4589.0
2015-06-11 14:50:00,49.95,50.0,49.93,49.98,2678.0,49.95,50.0,49.93,49.98,2678.0
2015-06-11 15:00:00,49.97,50.17,49.95,50.17,8229.0,49.97,50.17,49.95,50.17,8229.0
2015-06-11 15:10:00,50.18,50.37,50.18,50.25,11102.0,50.18,50.37,50.18,50.25,11102.0
2015-06-11 15:20:00,50.21,50.41,50.21,50.41,7830.0,50.21,50.41,50.21,50.41,7830.0
2015-06-11 15:30:00,50.46,50.57,50.35,50.36,6889.0,50.46,50.57,50.35,50.36,6889.0
2015-06-11 15:40:00,50.36,50.45,50.35,50.42,9195.0,50.36,50.45,50.35,50.42,9195.0
2015-06-11 15:50:00,50.44,50.64,50.43,50.57,20381.0,50.44,50.64,50.43,50.57,20381.0
2015-06-12 09:30:00,50.25,50.45,49.98,49.98,21419.0,50.25,50.45,49.98,49.98,21419.0
2015-06-12 09:40:00,49.97,50.08,49.92,50.0,1300.0,49.97,50.08,49.92,50.0,1300.0
2015-06-12 09:50:00,50.24,50.32,50.05,50.08,20100.0,50.24,50.32,50.05,50.08,20100.0
2015-06-12 10:00:00,50.1,50.13,50.04,50.11,1400.0,50.1,50.13,50.04,50.11,1400.0
2015-06-12 10:10:00,50.12,50.34,50.09,50.34,3800.0,50.12,50.34,50.09,50.34,3800.0
2015-06-12 10:20:00,50.33,50.33,50.22,50.28,2000.0,50.33,50.33,50.22,50.28,2000.0
2015-06-12 10:30:00,50.33,50.34,50.21,50.24,2700.0,50.33,50.34,50.21,50.24,2700.0
2015-06-12 10:40:00,50.25,50.42,50.23,50.42,4800.0,50.25,50.42,50.23,50.42,4800.0
2015-06-12 10:50:00,50.48,50.91,50.48,50.91,8103.0,50.48,50.91,50.48,50.91,8103.0
2015-06-12 11:00:00,50.87,51.01,50.65,50.75,13200.0,50.87,51.01,50.65,50.75,13200.0
2015-06-12 11:10:00,50.78,50.98,50.69,50.9,27501.0,50.78,50.98,50.69,50.9,27501.0
2015-06-12 11:20:00,50.82,50.94,50.79,50.94,4609.0,50.82,50.94,50.79,50.94,4609.0
2015-06-12 11:30:00,50.93,51.07,50.85,50.85,12266.0,50.93,51.07,50.85,50.85,12266.0
2015-06-12 11:40:00,50.75,50.87,50.75,50.87,400.0,50.75,50.87,50.75,50.87,400.0
2015-06-12 11:50:00,50.88,50.93,50.77,50.82,4550.0,50.88,50.93,50.77,50.82,4550.0
2015-06-12 12:00:00,50.85,50.87,50.72,50.73,58750.0,50.85,50.87,50.72,50.73,58750.0
2015-06-12 12:10:00,50.85,50.85,50.79,50.79,4353.0,50.85,50.85,50.79,50.79,4353.0
2015-06-12 12:20:00,50.74,50.77,50.74,50.77,200.0,50.74,50.77,50.74,50.77,200.0
2015-06-12 12:30:00,50.81,50.85,50.77,50.82,943.0,50.81,50.85,50.77,50.82,943.0
2015-06-12 12:40:00,50.78,50.83,50.63,50.69,19807.0,50.78,50.83,50.63,50.69,19807.0
2015-06-12 12:50:00,50.72,50.79,50.68,50.73,4300.0,50.72,50.79,50.68,50.73,4300.0
2015-06-12 13:00:00,50.74,50.74,50.64,50.71,3750.0,50.74,50.74,50.64,50.71,3750.0
2015-06-12 13:10:00,50.73,50.76,50.66,50.66,5868.0,50.73,50.76,50.66,50.66,5868.0
2015-06-12 13:20:00,50.67,50.67,50.54,50.58,3250.0,50.67,50.67,50.54,50.58,3250.0
2015-06-12 13:30:00,50.57,50.61,50.45,50.55,12593.0,50.57,50.61,50.45,50.55,12593.0
2015-06-12 13:40:00,50.57,50.63,50.5,50.63,2476.0,50.57,50.63,50.5,50.63,2476.0
2015-06-12 13:50:00,50.64,50.65,50.57,50.59,5211.0,50.64,50.65,50.57,50.59,5211.0
2015-06-12 14:00:00,50.55,50.57,50.51,50.52,2570.0,50.55,50.57,50.51,50.52,2570.0
2015-06-12 14:10:00,50.56,50.65,50.51,50.52,9772.0,50.56,50.65,50.51,50.52,9772.0
2015-06-12 14:20:00,50.54,50.56,50.54,50.55,2650.0,50.54,50.56,50.54,50.55,2650.0
2015-06-12 14:30:00,50.59,50.62,50.5,50.52,5850.0,50.59,50.62,50.5,50.52,5850.0
2015-06-12 14:40:00,50.51,50.51,50.38,50.38,2300.0,50.51,50.51,50.38,50.38,2300.0
2015-06-12 14:50:00,50.41,50.43,50.32,50.32,4000.0,50.41,50.43,50.32,50.32,4000.0
2015-06-12 15:00:00,50.36,50.45,50.34,50.38,13045.0,50.36,50.45,50.34,50.38,13045.0
2015-06-12 15:10:00,50.45,50.63,50.45,50.59,14503.0,50.45,50.63,50.45,50.59,14503.0
2015-06-12 15:20:00,50.58,50.62,50.51,50.57,9660.0,50.58,50.62,50.51,50.57,9660.0
2015-06-12 15:30:00,50.63,51.08,50.63,51.08,59369.0,50.63,51.08,50.63,51.08,59369.0
2015-06-12 15:40:00,51.06,51.06,50.83,50.83,4566.0,51.06,51.06,50.83,50.83,4566.0
2015-06-12 15:50:00,50.86,50.88,50.74,50.85,10662.0,50.86,50.88,50.74,50.85,10662.0
2015-06-15 09:30:00,50.1,50.1,48.54,48.57,14193.0,50.1,50.1,48.54,48.57,14193.0
2015-06-15 09:40:00,48.78,49.13,48.54,48.89,14615.0,48.78,49.13,48.54,48.89,14615.0
2015-06-15 09:50:00,48.89,49.32,48.84,49.32,2400.0,48.89,49.32,48.84,49.32,2400.0
2015-06-15 10:00:00,49.12,49.36,49.1,49.35,2702.0,49.12,49.36,49.1,49.35,2702.0
2015-06-15 10:10:00,49.34,49.88,49.34,49.88,11000.0,49.34,49.88,49.34,49.88,11000.0
2015-06-15 10:20:00,49.95,50.32,49.83,50.32,6200.0,49.95,50.32,49.83,50.32,6200.0
2015-06-15 10:30:00,50.33,50.55,50.29,50.55,8594.0,50.33,50.55,50.29,50.55,8594.0
2015-06-15 10:40:00,50.48,50.89,50.48,50.85,6608.0,50.48,50.89,50.48,50.85,6608.0
2015-06-15 10:50:00,50.95,51.2,50.73,50.93,14400.0,50.95,51.2,50.73,50.93,14400.0
2015-06-15 11:00:00,51.0,51.05,50.78,50.91,17168.0,51.0,51.05,50.78,50.91,17168.0
2015-06-15 11:10:00,50.9,51.33,50.89,50.9,18160.0,50.9,51.33,50.89,50.9,18160.0
2015-06-15 11:20:00,50.99,51.02,50.86,50.91,20595.0,50.99,51.02,50.86,50.91,20595.0
2015-06-15 11:30:00,50.86,50.98,50.86,50.98,24227.0,50.86,50.98,50.86,50.98,24227.0
2015-06-15 11:40:00,50.94,51.01,50.68,50.83,16406.0,50.94,51.01,50.68,50.83,16406.0
2015-06-15 11:50:00,50.88,50.97,50.82,50.84,4815.0,50.88,50.97,50.82,50.84,4815.0
2015-06-15 12:00:00,50.84,51.04,50.83,50.97,8364.0,50.84,51.04,50.83,50.97,8364.0
2015-06-15 12:10:00,50.98,50.98,50.87,50.87,6700.0,50.98,50.98,50.87,50.87,6700.0
2015-06-15 12:20:00,50.89,50.94,50.86,50.89,10513.0,50.89,50.94,50.86,50.89,10513.0
2015-06-15 12:30:00,50.89,51.0,50.79,50.87,22055.0,50.89,51.0,50.79,50.87,22055.0
2015-06-15 12:40:00,50.9,50.93,50.76,50.79,4200.0,50.9,50.93,50.76,50.79,4200.0
2015-06-15 12:50:00,50.74,50.85,50.74,50.8,1900.0,50.74,50.85,50.74,50.8,1900.0
2015-06-15 13:00:00,50.84,51.0,50.81,50.98,10394.0,50.84,51.0,50.81,50.98,10394.0
2015-06-15 13:10:00,51.0,51.07,50.98,51.02,9650.0,51.0,51.07,50.98,51.02,9650.0
2015-06-15 13:20:00,51.0,51.11,51.0,51.09,4450.0,51.0,51.11,51.0,51.09,4450.0
2015-06-15 13:30:00,51.09,51.31,51.08,51.31,6300.0,51.09,51.31,51.08,51.31,6300.0
2015-06-15 13:40:00,51.29,51.29,50.91,50.96,34699.0,51.29,51.29,50.91,50.96,34699.0
2015-06-15 13:50:00,51.0,51.05,50.95,51.0,5862.0,51.0,51.05,50.95,51.0,5862.0
2015-06-15 14:00:00,51.06,51.43,51.06,51.39,3400.0,51.06,51.43,51.06,51.39,3400.0
2015-06-15 14:10:00,51.4,51.44,51.25,51.44,8500.0,51.4,51.44,51.25,51.44,8500.0
2015-06-15 14:20:00,51.44,51.55,51.05,51.29,19747.0,51.44,51.55,51.05,51.29,19747.0
2015-06-15 14:30:00,51.47,51.65,51.33,51.33,10719.0,51.47,51.65,51.33,51.33,10719.0
2015-06-15 14:40:00,51.33,51.42,51.1,51.19,7600.0,51.33,51.42,51.1,51.19,7600.0
2015-06-15 14:50:00,51.17,51.25,51.13,51.21,6200.0,51.17,51.25,51.13,51.21,6200.0
2015-06-15 15:00:00,51.19,51.24,51.0,51.0,4851.0,51.19,51.24,51.0,51.0,4851.0
2015-06-15 15:10:00,51.04,51.16,50.8,50.85,27084.0,51.04,51.16,50.8,50.85,27084.0
2015-06-15 15:20:00,50.78,50.9,50.71,50.87,8789.0,50.78,50.9,50.71,50.87,8789.0
2015-06-15 15:30:00,50.89,51.55,50.88,51.34,12239.0,50.89,51.55,50.88,51.34,12239.0
2015-06-15 15:40:00,51.27,51.36,50.95,51.0,14863.0,51.27,51.36,50.95,51.0,14863.0
2015-06-15 15:50:00,50.97,51.08,50.93,51.07,36475.0,50.97,51.08,50.93,51.07,36475.0
2015-06-16 09:30:00,50.87,51.22,50.87,51.0,4368.0,50.87,51.22,50.87,51.0,4368.0
2015-06-16 09:40:00,51.01,51.01,50.49,50.51,7376.0,51.01,51.01,50.49,50.51,7376.0
2015-06-16 09:50:00,50.41,50.51,50.16,50.5,5250.0,50.41,50.51,50.16,50.5,5250.0
2015-06-16 10:00:00,50.6,51.02,50.6,51.02,2700.0,50.6,51.02,50.6,51.02,2700.0
2015-06-16 10:10:00,51.15,51.45,50.92,51.43,8702.0,51.15,51.45,50.92,51.43,8702.0
2015-06-16 10:20:00,51.45,51.51,51.2,51.2,7348.0,51.45,51.51,51.2,51.2,7348.0
2015-06-16 10:30:00,51.27,51.3,51.03,51.03,8369.0,51.27,51.3,51.03,51.03,8369.0
2015-06-16 10:40:00,51.01,51.02,50.92,50.95,2000.0,51.01,51.02,50.92,50.95,2000.0
2015-06-16 10:50:00,50.98,51.04,50.85,51.04,5059.0,50.98,51.04,50.85,51.04,5059.0
2015-06-16 11:00:00,50.97,51.29,50.96,51.26,6763.0,50.97,51.29,50.96,51.26,6763.0
2015-06-16 11:10:00,51.27,51.28,51.02,51.02,11096.0,51.27,51.28,51.02,51.02,11096.0
2015-06-16 11:20:00,51.0,51.06,50.96,51.01,7200.0,51.0,51.06,50.96,51.01,7200.0
2015-06-16 11:30:00,51.0,51.04,50.95,51.0,1700.0,51.0,51.04,50.95,51.0,1700.0
2015-06-16 11:40:00,51.01,51.05,50.94,50.95,2852.0,51.01,51.05,50.94,50.95,2852.0
2015-06-16 11:50:00,50.98,51.05,50.96,51.02,6692.0,50.98,51.05,50.96,51.02,6692.0
2015-06-16 12:00:00,51.02,51.02,50.97,50.98,5500.0,51.02,51.02,50.97,50.98,5500.0
2015-06-16 12:10:00,50.98,51.04,50.91,50.93,3940.0,50.98,51.04,50.91,50.93,3940.0
2015-06-16 12:20:00,50.99,51.06,50.93,51.03,3200.0,50.99,51.06,50.93,51.03,3200.0
2015-06-16 12:30:00,51.05,51.09,51.03,51.04,4800.0,51.05,51.09,51.03,51.04,4800.0
2015-06-16 12:40:00,51.1,51.26,51.04,51.26,4826.0,51.1,51.26,51.04,51.26,4826.0
2015-06-16 12:50:00,51.26,51.33,51.18,51.18,10155.0,51.26,51.33,51.18,51.18,10155.0
2015-06-16 13:00:00,51.17,51.2,51.06,51.06,6000.0,51.17,51.2,51.06,51.06,6000.0
2015-06-16 13:10:00,51.06,51.17,51.06,51.17,2600.0,51.06,51.17,51.06,51.17,2600.0
2015-06-16 13:20:00,51.17,51.51,51.16,51.44,6219.0,51.17,51.51,51.16,51.44,6219.0
2015-06-16 13:30:00,51.43,51.43,51.16,51.16,6771.0,51.43,51.43,51.16,51.16,6771.0
2015-06-16 13:40:00,51.2,51.45,51.18,51.45,4200.0,51.2,51.45,51.18,51.45,4200.0
2015-06-16 13:50:00,51.44,51.44,51.19,51.2,4700.0,51.44,51.44,51.19,51.2,4700.0
2015-06-16 14:00:00,51.2,51.25,51.06,51.06,10500.0,51.2,51.25,51.06,51.06,10500.0
2015-06-16 14:10:00,51.05,51.08,50.91,50.94,2400.0,51.05,51.08,50.91,50.94,2400.0
2015-06-16 14:20:00,50.97,51.07,50.96,51.0,9200.0,50.97,51.07,50.96,51.0,9200.0
2015-06-16 14:30:00,51.03,51.06,50.95,50.99,6876.0,51.03,51.06,50.95,50.99,6876.0
2015-06-16 14:40:00,51.01,51.04,51.0,51.0,2500.0,51.01,51.04,51.0,51.0,2500.0
2015-06-16 14:50:00,50.96,51.15,50.96,51.05,5589.0,50.96,51.15,50.96,51.05,5589.0
2015-06-16 15:00:00,51.02,51.2,50.99,51.2,5600.0,51.02,51.2,50.99,51.2,5600.0
2015-06-16 15:10:00,51.2,51.35,51.18,51.2,7000.0,51.2,51.35,51.18,51.2,7000.0
2015-06-16 15:20:00,51.17,51.19,51.0,51.0,6874.0,51.17,51.19,51.0,51.0,6874.0
2015-06-16 15:30:00,50.97,51.05,50.94,50.97,11882.0,50.97,51.05,50.94,50.97,11882.0
2015-06-16 15:40:00,50.93,51.0,50.89,51.0,4768.0,50.93,51.0,50.89,51.0,4768.0
2015-06-16 15:50:00,51.0,51.04,50.86,50.95,19114.0,51.0,51.04,50.86,50.95,19114.0
2015-06-17 09:30:00,51.14,51.43,51.14,51.2,7650.0,51.14,51.43,51.14,51.2,7650.0
2015-06-17 09:40:00,51.14,51.42,51.0,51.18,4150.0,51.14,51.42,51.0,51.18,4150.0
2015-06-17 09:50:00,51.17,51.26,51.12,51.16,2800.0,51.17,51.26,51.12,51.16,2800.0
2015-06-17 10:00:00,51.16,51.22,51.12,51.12,1000.0,51.16,51.22,51.12,51.12,1000.0
2015-06-17 10:10:00,51.16,51.21,51.08,51.08,7262.0,51.16,51.21,51.08,51.08,7262.0
2015-06-17 10:20:00,51.1,51.18,50.96,51.08,8361.0,51.1,51.18,50.96,51.08,8361.0
2015-06-17 10:30:00,51.07,51.15,51.07,51.15,5189.0,51.07,51.15,51.07,51.15,5189.0
2015-06-17 10:40:00,51.14,51.3,51.13,51.28,8026.0,51.14,51.3,51.13,51.28,8026.0
2015-06-17 10:50:00,51.3,51.47,51.22,51.22,6902.0,51.3,51.47,51.22,51.22,6902.0
2015-06-17 11:00:00,51.22,51.25,51.09,51.19,4300.0,51.22,51.25,51.09,51.19,4300.0
2015-06-17 11:10:00,51.15,51.19,51.13,51.15,4270.0,51.15,51.19,51.13,51.15,4270.0
2015-06-17 11:20:00,51.15,51.22,51.12,51.14,3700.0,51.15,51.22,51.12,51.14,3700.0
2015-06-17 11:30:00,51.12,51.43,51.12,51.29,2924.0,51.12,51.43,51.12,51.29,2924.0
2015-06-17 11:40:00,51.27,51.27,51.14,51.17,2600.0,51.27,51.27,51.14,51.17,2600.0
2015-06-17 11:50:00,51.19,51.19,51.13,51.16,4924.0,51.19,51.19,51.13,51.16,4924.0
2015-06-17 12:00:00,51.15,51.25,51.14,51.15,6200.0,51.15,51.25,51.14,51.15,6200.0
2015-06-17 12:10:00,51.13,51.14,51.11,51.13,1300.0,51.13,51.14,51.11,51.13,1300.0
2015-06-17 12:20:00,51.17,51.25,51.17,51.17,2000.0,51.17,51.25,51.17,51.17,2000.0
2015-06-17 12:30:00,51.16,51.49,51.16,51.49,17763.0,51.16,51.49,51.16,51.49,17763.0
2015-06-17 12:40:00,51.45,51.7,51.45,51.62,10855.0,51.45,51.7,51.45,51.62,10855.0
2015-06-17 12:50:00,51.61,51.76,51.56,51.66,33851.0,51.61,51.76,51.56,51.66,33851.0
2015-06-17 13:00:00,51.65,51.76,51.65,51.76,2599.0,51.65,51.76,51.65,51.76,2599.0
2015-06-17 13:10:00,51.74,51.76,51.71,51.76,9938.0,51.74,51.76,51.71,51.76,9938.0
2015-06-17 13:20:00,51.75,51.76,51.63,51.76,4500.0,51.75,51.76,51.63,51.76,4500.0
2015-06-17 13:30:00,51.74,52.14,51.67,51.97,21659.0,51.74,52.14,51.67,51.97,21659.0
2015-06-17 13:40:00,52.03,52.03,51.96,51.96,16300.0,52.03,52.03,51.96,51.96,16300.0
2015-06-17 13:50:00,52.0,52.09,51.9,52.0,22452.0,52.0,52.09,51.9,52.0,22452.0
2015-06-17 14:00:00,51.8,52.2,51.75,52.13,6700.0,51.8,52.2,51.75,52.13,6700.0
2015-06-17 14:10:00,52.12,52.12,51.95,52.0,6694.0,52.12,52.12,51.95,52.0,6694.0
2015-06-17 14:20:00,52.0,52.04,51.89,52.04,3400.0,52.0,52.04,51.89,52.04,3400.0
2015-06-17 14:30:00,51.98,52.0,51.93,51.96,4200.0,51.98,52.0,51.93,51.96,4200.0
2015-06-17 14:40:00,52.04,52.15,52.01,52.04,8072.0,52.04,52.15,52.01,52.04,8072.0
2015-06-17 14:50:00,52.01,52.03,51.88,51.88,6400.0,52.01,52.03,51.88,51.88,6400.0
2015-06-17 15:00:00,51.85,51.9,51.78,51.78,4800.0,51.85,51.9,51.78,51.78,4800.0
2015-06-17 15:10:00,51.73,52.04,51.73,52.04,2900.0,51.73,52.04,51.73,52.04,2900.0
2015-06-17 15:20:00,52.02,52.2,51.83,51.93,53735.0,52.02,52.2,51.83,51.93,53735.0
2015-06-17 15:30:00,52.0,52.0,51.82,51.84,6094.0,52.0,52.0,51.82,51.84,6094.0
2015-06-17 15:40:00,51.86,51.86,51.55,51.58,11679.0,51.86,51.86,51.55,51.58,11679.0
2015-06-17 15:50:00,51.58,51.64,51.41,51.58,35690.0,51.58,51.64,51.41,51.58,35690.0
2015-06-18 09:30:00,51.44,51.58,50.93,51.15,10775.0,51.44,51.58,50.93,51.15,10775.0
2015-06-18 09:40:00,51.15,51.16,50.95,50.95,5791.0,51.15,51.16,50.95,50.95,5791.0
2015-06-18 09:50:00,50.93,51.02,50.72,50.92,7275.0,50.93,51.02,50.72,50.92,7275.0
2015-06-18 10:00:00,51.12,51.12,50.92,51.09,2825.0,51.12,51.12,50.92,51.09,2825.0
2015-06-18 10:10:00,51.15,51.41,51.13,51.21,6725.0,51.15,51.41,51.13,51.21,6725.0
2015-06-18 10:20:00,51.24,51.24,50.97,50.98,6443.0,51.24,51.24,50.97,50.98,6443.0
2015-06-18 10:30:00,50.95,51.11,50.95,51.0,5512.0,50.95,51.11,50.95,51.0,5512.0
2015-06-18 10:40:00,51.09,51.37,51.01,51.34,12319.0,51.09,51.37,51.01,51.34,12319.0
2015-06-18 10:50:00,51.39,51.6,51.35,51.56,26666.0,51.39,51.6,51.35,51.56,26666.0
2015-06-18 11:00:00,51.5,51.65,51.41,51.61,16880.0,51.5,51.65,51.41,51.61,16880.0
2015-06-18 11:10:00,51.61,51.65,51.48,51.64,17020.0,51.61,51.65,51.48,51.64,17020.0
2015-06-18 11:20:00,51.61,51.85,51.61,51.81,7572.0,51.61,51.85,51.61,51.81,7572.0
2015-06-18 11:30:00,51.8,51.86,51.6,51.72,6172.0,51.8,51.86,51.6,51.72,6172.0
2015-06-18 11:40:00,51.65,51.65,51.46,51.49,4700.0,51.65,51.65,51.46,51.49,4700.0
2015-06-18 11:50:00,51.5,51.56,51.39,51.56,3826.0,51.5,51.56,51.39,51.56,3826.0
2015-06-18 12:00:00,51.58,51.58,51.38,51.43,5516.0,51.58,51.58,51.38,51.43,5516.0
2015-06-18 12:10:00,51.36,51.53,51.36,51.46,4000.0,51.36,51.53,51.36,51.46,4000.0
2015-06-18 12:20:00,51.49,51.52,51.41,51.45,5725.0,51.49,51.52,51.41,51.45,5725.0
2015-06-18 12:30:00,51.45,51.56,51.41,51.47,8200.0,51.45,51.56,51.41,51.47,8200.0
2015-06-18 12:40:00,51.57,51.57,51.38,51.38,2875.0,51.57,51.57,51.38,51.38,2875.0
2015-06-18 12:50:00,51.4,51.4,51.2,51.29,5307.0,51.4,51.4,51.2,51.29,5307.0
2015-06-18 13:00:00,51.29,51.32,51.15,51.26,2700.0,51.29,51.32,51.15,51.26,2700.0
2015-06-18 13:10:00,51.32,51.61,51.32,51.47,2350.0,51.32,51.61,51.32,51.47,2350.0
2015-06-18 13:20:00,51.43,51.43,51.25,51.25,2637.0,51.43,51.43,51.25,51.25,2637.0
2015-06-18 13:30:00,51.27,51.61,51.26,51.5,5300.0,51.27,51.61,51.26,51.5,5300.0
2015-06-18 13:40:00,51.53,51.53,51.27,51.27,3400.0,51.53,51.53,51.27,51.27,3400.0
2015-06-18 13:50:00,51.26,51.3,51.15,51.27,2900.0,51.26,51.3,51.15,51.27,2900.0
2015-06-18 14:00:00,51.26,51.55,51.23,51.43,6100.0,51.26,51.55,51.23,51.43,6100.0
2015-06-18 14:10:00,51.52,51.52,51.3,51.37,4200.0,51.52,51.52,51.3,51.37,4200.0
2015-06-18 14:20:00,51.37,51.42,51.13,51.13,3745.0,51.37,51.42,51.13,51.13,3745.0
2015-06-18 14:30:00,51.16,51.49,51.09,51.47,5300.0,51.16,51.49,51.09,51.47,5300.0
2015-06-18 14:40:00,51.45,51.45,51.16,51.21,9585.0,51.45,51.45,51.16,51.21,9585.0
2015-06-18 14:50:00,51.22,51.43,51.17,51.3,6538.0,51.22,51.43,51.17,51.3,6538.0
2015-06-18 15:00:00,51.22,51.24,51.05,51.11,4601.0,51.22,51.24,51.05,51.11,4601.0
2015-06-18 15:10:00,51.16,51.29,51.16,51.2,7344.0,51.16,51.29,51.16,51.2,7344.0
2015-06-18 15:20:00,51.22,51.3,51.1,51.1,15325.0,51.22,51.3,51.1,51.1,15325.0
2015-06-18 15:30:00,51.13,51.17,51.05,51.1,8943.0,51.13,51.17,51.05,51.1,8943.0
2015-06-18 15:40:00,51.1,51.12,50.99,50.99,20761.0,51.1,51.12,50.99,50.99,20761.0
2015-06-18 15:50:00,51.03,51.09,50.99,51.05,24684.0,51.03,51.09,50.99,51.05,24684.0
2015-06-19 09:30:00,51.01,51.08,50.55,50.8,17933.0,51.01,51.08,50.55,50.8,17933.0
2015-06-19 09:40:00,50.5,51.0,50.47,50.97,14300.0,50.5,51.0,50.47,50.97,14300.0
2015-06-19 09:50:00,50.97,51.0,50.62,50.65,4215.0,50.97,51.0,50.62,50.65,4215.0
2015-06-19 10:00:00,50.63,50.63,50.2,50.2,4600.0,50.63,50.63,50.2,50.2,4600.0
2015-06-19 10:10:00,50.17,50.2,49.92,50.2,10000.0,50.17,50.2,49.92,50.2,10000.0
2015-06-19 10:20:00,50.3,50.45,50.03,50.03,5103.0,50.3,50.45,50.03,50.03,5103.0
2015-06-19 10:30:00,50.03,50.18,49.96,50.08,5100.0,50.03,50.18,49.96,50.08,5100.0
2015-06-19 10:40:00,50.02,50.06,49.93,49.97,3385.0,50.02,50.06,49.93,49.97,3385.0
2015-06-19 10:50:00,50.0,50.01,49.67,49.91,12253.0,50.0,50.01,49.67,49.91,12253.0
2015-06-19 11:00:00,49.93,49.99,49.86,49.99,6645.0,49.93,49.99,49.86,49.99,6645.0
2015-06-19 11:10:00,49.99,50.12,49.93,50.1,15672.0,49.99,50.12,49.93,50.1,15672.0
2015-06-19 11:20:00,50.14,50.14,49.69,49.99,19200.0,50.14,50.14,49.69,49.99,19200.0
2015-06-19 11:30:00,49.84,49.84,49.54,49.71,12605.0,49.84,49.84,49.54,49.71,12605.0
2015-06-19 11:40:00,49.67,50.16,49.59,50.16,13200.0,49.67,50.16,49.59,50.16,13200.0
2015-06-19 11:50:00,50.21,50.23,50.07,50.2,4400.0,50.21,50.23,50.07,50.2,4400.0
2015-06-19 12:00:00,50.17,50.17,49.77,49.77,6823.0,50.17,50.17,49.77,49.77,6823.0
2015-06-19 12:10:00,49.73,49.89,49.69,49.88,8878.0,49.73,49.89,49.69,49.88,8878.0
2015-06-19 12:20:00,49.94,50.07,49.87,50.05,4620.0,49.94,50.07,49.87,50.05,4620.0
2015-06-19 12:30:00,49.97,50.02,49.86,50.02,5358.0,49.97,50.02,49.86,50.02,5358.0
2015-06-19 12:40:00,50.02,50.28,49.91,50.2,6549.0,50.02,50.28,49.91,50.2,6549.0
2015-06-19 12:50:00,50.21,50.29,49.89,49.89,11115.0,50.21,50.29,49.89,49.89,11115.0
2015-06-19 13:00:00,49.89,49.92,49.77,49.86,4487.0,49.89,49.92,49.77,49.86,4487.0
2015-06-19 13:10:00,49.83,49.94,49.82,49.94,3186.0,49.83,49.94,49.82,49.94,3186.0
2015-06-19 13:20:00,49.94,49.94,49.84,49.88,5460.0,49.94,49.94,49.84,49.88,5460.0
2015-06-19 13:30:00,49.84,49.84,49.71,49.81,4090.0,49.84,49.84,49.71,49.81,4090.0
2015-06-19 13:40:00,49.71,49.8,49.69,49.7,1200.0,49.71,49.8,49.69,49.7,1200.0
2015-06-19 13:50:00,49.77,49.82,49.7,49.77,3003.0,49.77,49.82,49.7,49.77,3003.0
2015-06-19 14:00:00,49.73,49.77,49.58,49.58,3400.0,49.73,49.77,49.58,49.58,3400.0
2015-06-19 14:10:00,49.52,49.78,49.51,49.74,4400.0,49.52,49.78,49.51,49.74,4400.0
2015-06-19 14:20:00,49.74,49.74,49.5,49.58,5900.0,49.74,49.74,49.5,49.58,5900.0
2015-06-19 14:30:00,49.78,49.78,49.52,49.74,4600.0,49.78,49.78,49.52,49.74,4600.0
2015-06-19 14:40:00,49.75,49.81,49.64,49.73,8217.0,49.75,49.81,49.64,49.73,8217.0
2015-06-19 14:50:00,49.84,49.84,49.42,49.53,8447.0,49.84,49.84,49.42,49.53,8447.0
2015-06-19 15:00:00,49.52,49.6,49.45,49.53,9732.0,49.52,49.6,49.45,49.53,9732.0
2015-06-19 15:10:00,49.59,49.9,49.59,49.68,7845.0,49.59,49.9,49.59,49.68,7845.0
2015-06-19 15:20:00,49.68,49.68,49.51,49.51,7216.0,49.68,49.68,49.51,49.51,7216.0
2015-06-19 15:30:00,49.5,49.5,49.32,49.38,19587.0,49.5,49.5,49.32,49.38,19587.0
2015-06-19 15:40:00,49.39,49.84,49.35,49.84,33767.0,49.39,49.84,49.35,49.84,33767.0
2015-06-19 15:50:00,49.91,49.95,49.43,49.53,65918.0,49.91,49.95,49.43,49.53,65918.0
2015-06-22 09:30:00,49.54,50.33,49.54,49.96,45277.0,49.54,50.33,49.54,49.96,45277.0
2015-06-22 09:40:00,49.95,50.23,49.93,50.06,22183.0,49.95,50.23,49.93,50.06,22183.0
2015-06-22 09:50:00,50.05,50.18,49.99,50.08,8500.0,50.05,50.18,49.99,50.08,8500.0
2015-06-22 10:00:00,50.12,50.44,50.11,50.31,17411.0,50.12,50.44,50.11,50.31,17411.0
2015-06-22 10:10:00,50.29,50.48,50.19,50.43,6021.0,50.29,50.48,50.19,50.43,6021.0
2015-06-22 10:20:00,50.39,50.4,50.29,50.38,10833.0,50.39,50.4,50.29,50.38,10833.0
2015-06-22 10:30:00,50.39,50.65,50.39,50.65,11949.0,50.39,50.65,50.39,50.65,11949.0
2015-06-22 10:40:00,50.65,50.93,50.59,50.59,10796.0,50.65,50.93,50.59,50.59,10796.0
2015-06-22 10:50:00,50.55,50.55,50.33,50.33,4157.0,50.55,50.55,50.33,50.33,4157.0
2015-06-22 11:00:00,50.32,50.35,50.11,50.31,4750.0,50.32,50.35,50.11,50.31,4750.0
2015-06-22 11:10:00,50.31,50.57,50.31,50.4,4850.0,50.31,50.57,50.31,50.4,4850.0
2015-06-22 11:20:00,50.41,50.44,50.33,50.33,3300.0,50.41,50.44,50.33,50.33,3300.0
2015-06-22 11:30:00,50.28,50.42,50.28,50.42,2100.0,50.28,50.42,50.28,50.42,2100.0
2015-06-22 11:40:00,50.4,50.4,50.19,50.25,2700.0,50.4,50.4,50.19,50.25,2700.0
2015-06-22 11:50:00,50.26,50.26,50.15,50.25,10113.0,50.26,50.26,50.15,50.25,10113.0
2015-06-22 12:00:00,50.18,50.23,50.11,50.19,4000.0,50.18,50.23,50.11,50.19,4000.0
2015-06-22 12:10:00,50.2,50.28,50.13,50.23,20254.0,50.2,50.28,50.13,50.23,20254.0
2015-06-22 12:20:00,50.25,50.36,50.07,50.1,3200.0,50.25,50.36,50.07,50.1,3200.0
2015-06-22 12:30:00,50.1,50.41,50.1,50.35,3500.0,50.1,50.41,50.1,50.35,3500.0
2015-06-22 12:40:00,50.37,50.49,50.32,50.36,5300.0,50.37,50.49,50.32,50.36,5300.0
2015-06-22 12:50:00,50.52,50.72,50.51,50.66,6250.0,50.52,50.72,50.51,50.66,6250.0
2015-06-22 13:00:00,50.68,50.8,50.68,50.8,1877.0,50.68,50.8,50.68,50.8,1877.0
2015-06-22 13:10:00,50.79,50.97,50.79,50.97,2300.0,50.79,50.97,50.79,50.97,2300.0
2015-06-22 13:20:00,50.97,51.05,50.91,50.91,4762.0,50.97,51.05,50.91,50.91,4762.0
2015-06-22 13:30:00,50.89,51.02,50.88,50.93,4125.0,50.89,51.02,50.88,50.93,4125.0
2015-06-22 13:40:00,50.94,51.0,50.87,50.99,2100.0,50.94,51.0,50.87,50.99,2100.0
2015-06-22 13:50:00,51.03,51.06,50.91,50.94,3567.0,51.03,51.06,50.91,50.94,3567.0
2015-06-22 14:00:00,51.01,51.04,50.94,50.98,6404.0,51.01,51.04,50.94,50.98,6404.0
2015-06-22 14:10:00,50.9,50.9,50.76,50.83,1624.0,50.9,50.9,50.76,50.83,1624.0
2015-06-22 14:20:00,50.9,50.95,50.78,50.79,3606.0,50.9,50.95,50.78,50.79,3606.0
2015-06-22 14:30:00,50.73,50.89,50.73,50.83,6395.0,50.73,50.89,50.73,50.83,6395.0
2015-06-22 14:40:00,50.81,50.81,50.59,50.59,3900.0,50.81,50.81,50.59,50.59,3900.0
2015-06-22 14:50:00,50.6,50.75,50.59,50.75,5900.0,50.6,50.75,50.59,50.75,5900.0
2015-06-22 15:00:00,50.82,51.23,50.82,51.23,7041.0,50.82,51.23,50.82,51.23,7041.0
2015-06-22 15:10:00,51.2,51.22,51.07,51.17,7450.0,51.2,51.22,51.07,51.17,7450.0
2015-06-22 15:20:00,51.19,51.3,51.17,51.24,5065.0,51.19,51.3,51.17,51.24,5065.0
2015-06-22 15:30:00,51.19,51.3,51.14,51.22,6108.0,51.19,51.3,51.14,51.22,6108.0
2015-06-22 15:40:00,51.25,51.53,51.25,51.45,16210.0,51.25,51.53,51.25,51.45,16210.0
2015-06-22 15:50:00,51.49,51.49,51.15,51.2,23008.0,51.49,51.49,51.15,51.2,23008.0
2015-06-23 09:30:00,51.13,51.13,50.68,50.99,15364.0,51.13,51.13,50.68,50.99,15364.0
2015-06-23 09:40:00,50.83,50.83,49.89,50.0,12283.0,50.83,50.83,49.89,50.0,12283.0
2015-06-23 09:50:00,49.91,50.23,49.85,49.95,13125.0,49.91,50.23,49.85,49.95,13125.0
2015-06-23 10:00:00,49.96,50.22,49.95,50.1,6486.0,49.96,50.22,49.95,50.1,6486.0
2015-06-23 10:10:00,50.05,50.33,50.05,50.22,4775.0,50.05,50.33,50.05,50.22,4775.0
2015-06-23 10:20:00,50.22,50.22,49.95,49.99,3150.0,50.22,50.22,49.95,49.99,3150.0
2015-06-23 10:30:00,49.97,50.33,49.96,50.25,9900.0,49.97,50.33,49.96,50.25,9900.0
2015-06-23 10:40:00,50.25,50.51,50.23,50.4,6138.0,50.25,50.51,50.23,50.4,6138.0
2015-06-23 10:50:00,50.36,50.48,50.3,50.31,3441.0,50.36,50.48,50.3,50.31,3441.0
2015-06-23 11:00:00,50.26,50.4,50.24,50.37,3275.0,50.26,50.4,50.24,50.37,3275.0
2015-06-23 11:10:00,50.43,50.62,50.32,50.42,6040.0,50.43,50.62,50.32,50.42,6040.0
2015-06-23 11:20:00,50.36,50.36,50.23,50.26,3325.0,50.36,50.36,50.23,50.26,3325.0
2015-06-23 11:30:00,50.26,50.4,50.2,50.23,7279.0,50.26,50.4,50.2,50.23,7279.0
2015-06-23 11:40:00,50.26,50.35,50.21,50.23,5300.0,50.26,50.35,50.21,50.23,5300.0
2015-06-23 11:50:00,50.23,50.24,50.11,50.11,5913.0,50.23,50.24,50.11,50.11,5913.0
2015-06-23 12:00:00,50.13,50.19,50.04,50.06,2300.0,50.13,50.19,50.04,50.06,2300.0
2015-06-23 12:10:00,50.09,50.26,50.09,50.22,5581.0,50.09,50.26,50.09,50.22,5581.0
2015-06-23 12:20:00,50.2,50.2,50.11,50.14,1400.0,50.2,50.2,50.11,50.14,1400.0
2015-06-23 12:30:00,50.13,50.34,50.13,50.29,2550.0,50.13,50.34,50.13,50.29,2550.0
2015-06-23 12:40:00,50.38,50.4,50.25,50.26,2000.0,50.38,50.4,50.25,50.26,2000.0
2015-06-23 12:50:00,50.26,50.26,50.08,50.11,6080.0,50.26,50.26,50.08,50.11,6080.0
2015-06-23 13:00:00,50.07,50.07,50.0,50.0,1600.0,50.07,50.07,50.0,50.0,1600.0
2015-06-23 13:10:00,50.01,50.11,49.98,50.1,5662.0,50.01,50.11,49.98,50.1,5662.0
2015-06-23 13:20:00,50.1,50.23,50.1,50.19,6050.0,50.1,50.23,50.1,50.19,6050.0
2015-06-23 13:30:00,50.26,50.54,50.21,50.54,4239.0,50.26,50.54,50.21,50.54,4239.0
2015-06-23 13:40:00,50.54,50.85,50.54,50.84,10668.0,50.54,50.85,50.54,50.84,10668.0
2015-06-23 13:50:00,50.84,50.84,50.72,50.75,9400.0,50.84,50.84,50.72,50.75,9400.0
2015-06-23 14:00:00,50.71,50.87,50.69,50.81,5678.0,50.71,50.87,50.69,50.81,5678.0
2015-06-23 14:10:00,50.84,50.84,50.75,50.79,3776.0,50.84,50.84,50.75,50.79,3776.0
2015-06-23 14:20:00,50.81,50.92,50.79,50.88,5116.0,50.81,50.92,50.79,50.88,5116.0
2015-06-23 14:30:00,50.87,50.9,50.8,50.89,3271.0,50.87,50.9,50.8,50.89,3271.0
2015-06-23 14:40:00,50.9,51.0,50.81,50.85,10046.0,50.9,51.0,50.81,50.85,10046.0
2015-06-23 14:50:00,50.83,51.17,50.83,51.13,3875.0,50.83,51.17,50.83,51.13,3875.0
2015-06-23 15:00:00,51.12,51.15,50.96,50.96,13129.0,51.12,51.15,50.96,50.96,13129.0
2015-06-23 15:10:00,50.93,50.94,50.76,50.87,11854.0,50.93,50.94,50.76,50.87,11854.0
2015-06-23 15:20:00,50.84,50.86,50.73,50.8,7822.0,50.84,50.86,50.73,50.8,7822.0
2015-06-23 15:30:00,50.8,50.82,50.68,50.68,8350.0,50.8,50.82,50.68,50.68,8350.0
2015-06-23 15:40:00,50.72,50.88,50.69,50.73,13684.0,50.72,50.88,50.69,50.73,13684.0
2015-06-23 15:50:00,50.73,50.74,50.54,50.66,38819.0,50.73,50.74,50.54,50.66,38819.0
2015-06-24 09:30:00,50.67,51.0,50.67,51.0,2924.0,50.67,51.0,50.67,51.0,2924.0
2015-06-24 09:40:00,50.86,51.02,50.77,50.77,1573.0,50.86,51.02,50.77,50.77,1573.0
2015-06-24 09:50:00,50.75,50.84,50.26,50.4,5102.0,50.75,50.84,50.26,50.4,5102.0
2015-06-24 10:00:00,50.44,50.56,50.28,50.33,2300.0,50.44,50.56,50.28,50.33,2300.0
2015-06-24 10:10:00,50.33,50.33,50.08,50.09,4650.0,50.33,50.33,50.08,50.09,4650.0
2015-06-24 10:20:00,50.02,50.48,50.02,50.33,7371.0,50.02,50.48,50.02,50.33,7371.0
2015-06-24 10:30:00,50.37,50.48,50.21,50.3,3327.0,50.37,50.48,50.21,50.3,3327.0
2015-06-24 10:40:00,50.31,50.6,50.31,50.55,1600.0,50.31,50.6,50.31,50.55,1600.0
2015-06-24 10:50:00,50.63,50.63,50.42,50.63,4700.0,50.63,50.63,50.42,50.63,4700.0
2015-06-24 11:00:00,50.64,50.64,50.47,50.48,1788.0,50.64,50.64,50.47,50.48,1788.0
2015-06-24 11:10:00,50.45,50.69,50.45,50.69,2721.0,50.45,50.69,50.45,50.69,2721.0
2015-06-24 11:20:00,50.68,50.69,50.31,50.39,12499.0,50.68,50.69,50.31,50.39,12499.0
2015-06-24 11:30:00,50.38,50.56,50.38,50.48,3396.0,50.38,50.56,50.38,50.48,3396.0
2015-06-24 11:40:00,50.51,50.52,50.43,50.44,3100.0,50.51,50.52,50.43,50.44,3100.0
2015-06-24 11:50:00,50.37,50.47,50.22,50.33,4475.0,50.37,50.47,50.22,50.33,4475.0
2015-06-24 12:00:00,50.34,50.34,50.25,50.29,1300.0,50.34,50.34,50.25,50.29,1300.0
2015-06-24 12:10:00,50.31,50.32,50.15,50.24,7103.0,50.31,50.32,50.15,50.24,7103.0
2015-06-24 12:20:00,50.22,50.29,50.16,50.29,3875.0,50.22,50.29,50.16,50.29,3875.0
2015-06-24 12:30:00,50.35,50.35,50.24,50.24,1700.0,50.35,50.35,50.24,50.24,1700.0
2015-06-24 12:40:00,50.25,50.28,50.15,50.17,2431.0,50.25,50.28,50.15,50.17,2431.0
2015-06-24 12:50:00,50.18,50.24,50.05,50.14,6039.0,50.18,50.24,50.05,50.14,6039.0
2015-06-24 13:00:00,50.16,50.37,50.16,50.25,2300.0,50.16,50.37,50.16,50.25,2300.0
2015-06-24 13:10:00,50.25,50.29,50.2,50.2,1500.0,50.25,50.29,50.2,50.2,1500.0
2015-06-24 13:20:00,50.19,50.32,50.19,50.24,3683.0,50.19,50.32,50.19,50.24,3683.0
2015-06-24 13:30:00,50.26,50.29,50.21,50.27,1900.0,50.26,50.29,50.21,50.27,1900.0
2015-06-24 13:40:00,50.34,50.39,50.25,50.25,2500.0,50.34,50.39,50.25,50.25,2500.0
2015-06-24 13:50:00,50.2,50.33,50.18,50.29,2679.0,50.2,50.33,50.18,50.29,2679.0
2015-06-24 14:00:00,50.26,50.29,50.21,50.26,2200.0,50.26,50.29,50.21,50.26,2200.0
2015-06-24 14:10:00,50.33,50.41,50.25,50.25,5951.0,50.33,50.41,50.25,50.25,5951.0
2015-06-24 14:20:00,50.25,50.38,50.25,50.28,3550.0,50.25,50.38,50.25,50.28,3550.0
2015-06-24 14:30:00,50.29,50.61,50.29,50.57,16336.0,50.29,50.61,50.29,50.57,16336.0
2015-06-24 14:40:00,50.57,50.57,50.38,50.39,5020.0,50.57,50.57,50.38,50.39,5020.0
2015-06-24 14:50:00,50.43,50.47,50.25,50.25,2900.0,50.43,50.47,50.25,50.25,2900.0
2015-06-24 15:00:00,50.26,50.33,50.24,50.24,17205.0,50.26,50.33,50.24,50.24,17205.0
2015-06-24 15:10:00,50.25,50.28,50.16,50.28,5722.0,50.25,50.28,50.16,50.28,5722.0
2015-06-24 15:20:00,50.27,50.31,50.23,50.27,6758.0,50.27,50.31,50.23,50.27,6758.0
2015-06-24 15:30:00,50.26,50.28,50.25,50.27,6275.0,50.26,50.28,50.25,50.27,6275.0
2015-06-24 15:40:00,50.28,50.31,50.24,50.26,11180.0,50.28,50.31,50.24,50.26,11180.0
2015-06-24 15:50:00,50.24,50.37,50.2,50.3,35861.0,50.24,50.37,50.2,50.3,35861.0
2015-06-25 09:30:00,50.3,50.38,50.07,50.07,3557.0,50.3,50.38,50.07,50.07,3557.0
2015-06-25 09:40:00,50.0,50.17,49.6,49.62,30200.0,50.0,50.17,49.6,49.62,30200.0
2015-06-25 09:50:00,49.7,49.91,49.61,49.64,4047.0,49.7,49.91,49.61,49.64,4047.0
2015-06-25 10:00:00,49.73,50.02,49.67,49.72,8646.0,49.73,50.02,49.67,49.72,8646.0
2015-06-25 10:10:00,49.71,49.99,49.71,49.79,9159.0,49.71,49.99,49.71,49.79,9159.0
2015-06-25 10:20:00,49.76,49.89,49.71,49.73,4100.0,49.76,49.89,49.71,49.73,4100.0
2015-06-25 10:30:00,49.71,49.71,49.18,49.2,10787.0,49.71,49.71,49.18,49.2,10787.0
2015-06-25 10:40:00,49.16,49.16,48.88,48.97,15057.0,49.16,49.16,48.88,48.97,15057.0
2015-06-25 10:50:00,48.98,49.13,48.78,49.06,24923.0,48.98,49.13,48.78,49.06,24923.0
2015-06-25 11:00:00,49.08,49.35,48.99,49.1,64198.0,49.08,49.35,48.99,49.1,64198.0
2015-06-25 11:10:00,49.0,49.06,48.86,48.94,5300.0,49.0,49.06,48.86,48.94,5300.0
2015-06-25 11:20:00,49.01,49.01,48.82,48.82,6020.0,49.01,49.01,48.82,48.82,6020.0
2015-06-25 11:30:00,48.81,48.89,48.77,48.89,5026.0,48.81,48.89,48.77,48.89,5026.0
2015-06-25 11:40:00,48.96,49.04,48.89,48.93,3100.0,48.96,49.04,48.89,48.93,3100.0
2015-06-25 11:50:00,48.93,49.07,48.69,48.72,38592.0,48.93,49.07,48.69,48.72,38592.0
2015-06-25 12:00:00,48.85,49.46,48.85,49.46,16800.0,48.85,49.46,48.85,49.46,16800.0
2015-06-25 12:10:00,49.47,49.48,49.15,49.44,4528.0,49.47,49.48,49.15,49.44,4528.0
2015-06-25 12:20:00,49.44,49.44,49.26,49.35,6318.0,49.44,49.44,49.26,49.35,6318.0
2015-06-25 12:30:00,49.36,49.36,49.11,49.28,9600.0,49.36,49.36,49.11,49.28,9600.0
2015-06-25 12:40:00,49.29,49.35,49.12,49.21,4600.0,49.29,49.35,49.12,49.21,4600.0
2015-06-25 12:50:00,49.21,49.52,49.19,49.37,6366.0,49.21,49.52,49.19,49.37,6366.0
2015-06-25 13:00:00,49.37,49.38,49.27,49.32,2500.0,49.37,49.38,49.27,49.32,2500.0
2015-06-25 13:10:00,49.34,49.7,49.1,49.58,34585.0,49.34,49.7,49.1,49.58,34585.0
2015-06-25 13:20:00,49.6,49.6,49.36,49.39,11342.0,49.6,49.6,49.36,49.39,11342.0
2015-06-25 13:30:00,49.39,49.66,49.36,49.59,5900.0,49.39,49.66,49.36,49.59,5900.0
2015-06-25 13:40:00,49.65,49.74,49.6,49.74,6050.0,49.65,49.74,49.6,49.74,6050.0
2015-06-25 13:50:00,49.79,49.86,49.74,49.74,6900.0,49.79,49.86,49.74,49.74,6900.0
2015-06-25 14:00:00,49.69,49.85,49.68,49.85,5900.0,49.69,49.85,49.68,49.85,5900.0
2015-06-25 14:10:00,49.83,49.87,49.75,49.77,9284.0,49.83,49.87,49.75,49.77,9284.0
2015-06-25 14:20:00,49.84,49.9,49.66,49.81,12666.0,49.84,49.9,49.66,49.81,12666.0
2015-06-25 14:30:00,49.82,50.05,49.82,50.05,9509.0,49.82,50.05,49.82,50.05,9509.0
2015-06-25 14:40:00,50.05,50.16,49.98,50.09,8801.0,50.05,50.16,49.98,50.09,8801.0
2015-06-25 14:50:00,50.09,50.12,49.96,50.1,76380.0,50.09,50.12,49.96,50.1,76380.0
2015-06-25 15:00:00,50.1,50.55,50.09,50.43,5820.0,50.1,50.55,50.09,50.43,5820.0
2015-06-25 15:10:00,50.45,50.57,50.37,50.45,9136.0,50.45,50.57,50.37,50.45,9136.0
2015-06-25 15:20:00,50.41,50.67,50.36,50.54,10321.0,50.41,50.67,50.36,50.54,10321.0
2015-06-25 15:30:00,50.59,50.69,50.58,50.65,9461.0,50.59,50.69,50.58,50.65,9461.0
2015-06-25 15:40:00,50.57,50.68,50.48,50.57,15879.0,50.57,50.68,50.48,50.57,15879.0
2015-06-25 15:50:00,50.55,50.79,50.54,50.73,38472.0,50.55,50.79,50.54,50.73,38472.0
2015-06-26 09:30:00,50.62,50.93,50.62,50.93,7379.0,50.62,50.93,50.62,50.93,7379.0
2015-06-26 09:40:00,50.93,50.93,50.42,50.64,4901.0,50.93,50.93,50.42,50.64,4901.0
2015-06-26 09:50:00,50.48,50.7,50.48,50.7,1300.0,50.48,50.7,50.48,50.7,1300.0
2015-06-26 10:00:00,50.73,50.93,50.32,50.32,3194.0,50.73,50.93,50.32,50.32,3194.0
2015-06-26 10:10:00,50.25,50.56,50.24,50.51,2262.0,50.25,50.56,50.24,50.51,2262.0
2015-06-26 10:20:00,50.49,50.49,50.24,50.29,1969.0,50.49,50.49,50.24,50.29,1969.0
2015-06-26 10:30:00,50.24,50.32,50.11,50.15,2100.0,50.24,50.32,50.11,50.15,2100.0
2015-06-26 10:40:00,50.05,50.09,49.91,49.91,4901.0,50.05,50.09,49.91,49.91,4901.0
2015-06-26 10:50:00,49.86,49.88,49.72,49.74,2700.0,49.86,49.88,49.72,49.74,2700.0
2015-06-26 11:00:00,49.77,49.77,49.58,49.62,6994.0,49.77,49.77,49.58,49.62,6994.0
2015-06-26 11:10:00,49.62,49.9,49.6,49.82,13861.0,49.62,49.9,49.6,49.82,13861.0
2015-06-26 11:20:00,49.8,49.82,49.56,49.67,8143.0,49.8,49.82,49.56,49.67,8143.0
2015-06-26 11:30:00,49.81,49.89,49.58,49.89,2100.0,49.81,49.89,49.58,49.89,2100.0
2015-06-26 11:40:00,49.89,49.96,49.87,49.95,1400.0,49.89,49.96,49.87,49.95,1400.0
2015-06-26 11:50:00,50.0,50.18,49.97,50.18,1413.0,50.0,50.18,49.97,50.18,1413.0
2015-06-26 12:00:00,50.25,50.25,49.97,50.13,3026.0,50.25,50.25,49.97,50.13,3026.0
2015-06-26 12:10:00,50.21,50.42,50.15,50.15,1600.0,50.21,50.42,50.15,50.15,1600.0
2015-06-26 12:20:00,50.12,50.12,50.03,50.06,1900.0,50.12,50.12,50.03,50.06,1900.0
2015-06-26 12:30:00,49.93,50.06,49.84,49.84,3500.0,49.93,50.06,49.84,49.84,3500.0
2015-06-26 12:40:00,49.82,49.87,49.69,49.69,900.0,49.82,49.87,49.69,49.69,900.0
2015-06-26 12:50:00,49.66,49.77,49.51,49.51,4623.0,49.66,49.77,49.51,49.51,4623.0
2015-06-26 13:00:00,49.35,49.4,49.25,49.25,2833.0,49.35,49.4,49.25,49.25,2833.0
2015-06-26 13:10:00,49.26,49.26,49.05,49.05,2602.0,49.26,49.26,49.05,49.05,2602.0
2015-06-26 13:20:00,49.04,49.12,48.98,49.05,2800.0,49.04,49.12,48.98,49.05,2800.0
2015-06-26 13:30:00,49.08,49.12,48.9,48.91,2310.0,49.08,49.12,48.9,48.91,2310.0
2015-06-26 13:40:00,48.94,49.38,48.88,49.25,6522.0,48.94,49.38,48.88,49.25,6522.0
2015-06-26 13:50:00,49.25,49.56,49.25,49.56,5200.0,49.25,49.56,49.25,49.56,5200.0
2015-06-26 14:00:00,49.6,49.72,49.48,49.48,3913.0,49.6,49.72,49.48,49.48,3913.0
2015-06-26 14:10:00,49.45,49.56,49.32,49.51,7003.0,49.45,49.56,49.32,49.51,7003.0
2015-06-26 14:20:00,49.51,49.9,49.46,49.9,4095.0,49.51,49.9,49.46,49.9,4095.0
2015-06-26 14:30:00,49.87,50.02,49.76,49.98,7953.0,49.87,50.02,49.76,49.98,7953.0
2015-06-26 14:40:00,49.94,50.1,49.83,49.97,9823.0,49.94,50.1,49.83,49.97,9823.0
2015-06-26 14:50:00,49.96,50.09,49.9,50.03,12515.0,49.96,50.09,49.9,50.03,12515.0
2015-06-26 15:00:00,50.02,50.03,49.83,49.87,7374.0,50.02,50.03,49.83,49.87,7374.0
2015-06-26 15:10:00,49.91,49.91,49.73,49.76,5327.0,49.91,49.91,49.73,49.76,5327.0
2015-06-26 15:20:00,49.84,50.01,49.63,49.67,18575.0,49.84,50.01,49.63,49.67,18575.0
2015-06-26 15:30:00,49.63,49.71,49.45,49.45,20102.0,49.63,49.71,49.45,49.45,20102.0
2015-06-26 15:40:00,49.45,49.6,49.09,49.14,63411.0,49.45,49.6,49.09,49.14,63411.0
2015-06-26 15:50:00,49.11,49.33,48.83,49.2,131978.0,49.11,49.33,48.83,49.2,131978.0
2015-06-29 09:30:00,48.74,48.92,48.28,48.28,4972.0,48.74,48.92,48.28,48.28,4972.0
2015-06-29 09:40:00,48.43,49.13,48.43,49.13,9208.0,48.43,49.13,48.43,49.13,9208.0
2015-06-29 09:50:00,49.15,49.15,48.41,48.48,5832.0,49.15,49.15,48.41,48.48,5832.0
2015-06-29 10:00:00,48.51,49.0,48.51,48.95,700.0,48.51,49.0,48.51,48.95,700.0
2015-06-29 10:10:00,48.81,48.97,48.67,48.69,11981.0,48.81,48.97,48.67,48.69,11981.0
2015-06-29 10:20:00,48.62,48.71,48.41,48.41,2903.0,48.62,48.71,48.41,48.41,2903.0
2015-06-29 10:30:00,48.4,48.4,48.27,48.28,1600.0,48.4,48.4,48.27,48.28,1600.0
2015-06-29 10:40:00,48.29,48.3,48.12,48.3,4100.0,48.29,48.3,48.12,48.3,4100.0
2015-06-29 10:50:00,48.33,48.33,48.28,48.3,400.0,48.33,48.33,48.28,48.3,400.0
2015-06-29 11:00:00,48.21,48.27,47.99,48.11,2357.0,48.21,48.27,47.99,48.11,2357.0
2015-06-29 11:10:00,48.03,48.06,47.99,48.05,900.0,48.03,48.06,47.99,48.05,900.0
2015-06-29 11:20:00,48.0,48.29,48.0,48.29,2100.0,48.0,48.29,48.0,48.29,2100.0
2015-06-29 11:30:00,48.21,48.27,48.1,48.21,2600.0,48.21,48.27,48.1,48.21,2600.0
2015-06-29 11:40:00,48.3,48.35,48.24,48.24,1700.0,48.3,48.35,48.24,48.24,1700.0
2015-06-29 11:50:00,48.32,48.57,48.32,48.46,3360.0,48.32,48.57,48.32,48.46,3360.0
2015-06-29 12:00:00,48.48,48.58,48.46,48.58,800.0,48.48,48.58,48.46,48.58,800.0
2015-06-29 12:10:00,48.59,48.64,48.29,48.3,3386.0,48.59,48.64,48.29,48.3,3386.0
2015-06-29 12:20:00,48.38,48.44,48.31,48.36,900.0,48.38,48.44,48.31,48.36,900.0
2015-06-29 12:30:00,48.41,48.44,48.31,48.44,1334.0,48.41,48.44,48.31,48.44,1334.0
2015-06-29 12:40:00,48.35,48.37,48.35,48.35,800.0,48.35,48.37,48.35,48.35,800.0
2015-06-29 12:50:00,48.36,48.43,48.35,48.43,2900.0,48.36,48.43,48.35,48.43,2900.0
2015-06-29 13:00:00,48.43,48.5,48.43,48.5,500.0,48.43,48.5,48.43,48.5,500.0
2015-06-29 13:10:00,48.45,48.49,48.4,48.43,6117.0,48.45,48.49,48.4,48.43,6117.0
2015-06-29 13:20:00,48.4,48.44,48.4,48.43,3900.0,48.4,48.44,48.4,48.43,3900.0
2015-06-29 13:30:00,48.43,48.49,48.4,48.44,6990.0,48.43,48.49,48.4,48.44,6990.0
2015-06-29 13:40:00,48.47,48.57,48.47,48.57,200.0,48.47,48.57,48.47,48.57,200.0
2015-06-29 13:50:00,48.51,48.59,48.5,48.58,1000.0,48.51,48.59,48.5,48.58,1000.0
2015-06-29 14:00:00,48.55,48.58,48.45,48.5,7003.0,48.55,48.58,48.45,48.5,7003.0
2015-06-29 14:10:00,48.51,48.51,48.4,48.4,1615.0,48.51,48.51,48.4,48.4,1615.0
2015-06-29 14:20:00,48.4,48.44,48.4,48.41,5761.0,48.4,48.44,48.4,48.41,5761.0
2015-06-29 14:30:00,48.4,48.48,48.4,48.48,3900.0,48.4,48.48,48.4,48.48,3900.0
2015-06-29 14:40:00,48.55,48.65,48.55,48.57,800.0,48.55,48.65,48.55,48.57,800.0
2015-06-29 14:50:00,48.6,48.6,48.42,48.49,1480.0,48.6,48.6,48.42,48.49,1480.0
2015-06-29 15:00:00,48.41,48.5,48.41,48.49,10136.0,48.41,48.5,48.41,48.49,10136.0
2015-06-29 15:10:00,48.5,48.52,48.42,48.51,9200.0,48.5,48.52,48.42,48.51,9200.0
2015-06-29 15:20:00,48.53,48.61,48.48,48.61,5525.0,48.53,48.61,48.48,48.61,5525.0
2015-06-29 15:30:00,48.62,48.64,48.42,48.52,10350.0,48.62,48.64,48.42,48.52,10350.0
2015-06-29 15:40:00,48.55,48.59,48.18,48.28,16093.0,48.55,48.59,48.18,48.28,16093.0
2015-06-29 15:50:00,48.3,48.61,48.3,48.59,23272.0,48.3,48.61,48.3,48.59,23272.0
2015-06-30 09:30:00,48.48,49.2,48.38,48.71,18147.0,48.48,49.2,48.38,48.71,18147.0
2015-06-30 09:40:00,48.7,48.75,48.46,48.54,8955.0,48.7,48.75,48.46,48.54,8955.0
2015-06-30 09:50:00,48.5,48.69,48.49,48.69,7901.0,48.5,48.69,48.49,48.69,7901.0
2015-06-30 10:00:00,48.71,48.71,48.62,48.62,600.0,48.71,48.71,48.62,48.62,600.0
2015-06-30 10:10:00,48.7,48.7,48.59,48.66,5542.0,48.7,48.7,48.59,48.66,5542.0
2015-06-30 10:20:00,48.63,48.69,48.58,48.64,8900.0,48.63,48.69,48.58,48.64,8900.0
2015-06-30 10:30:00,48.64,48.64,48.59,48.64,3327.0,48.64,48.64,48.59,48.64,3327.0
2015-06-30 10:40:00,48.64,48.75,48.64,48.73,1700.0,48.64,48.75,48.64,48.73,1700.0
2015-06-30 10:50:00,48.7,48.7,48.66,48.68,1700.0,48.7,48.7,48.66,48.68,1700.0
2015-06-30 11:00:00,48.65,48.7,48.59,48.66,7100.0,48.65,48.7,48.59,48.66,7100.0
2015-06-30 11:10:00,48.68,48.75,48.55,48.73,9590.0,48.68,48.75,48.55,48.73,9590.0
2015-06-30 11:20:00,48.75,48.94,48.65,48.84,14100.0,48.75,48.94,48.65,48.84,14100.0
2015-06-30 11:30:00,48.71,48.93,48.62,48.93,5450.0,48.71,48.93,48.62,48.93,5450.0
2015-06-30 11:40:00,48.93,49.03,48.93,49.03,700.0,48.93,49.03,48.93,49.03,700.0
2015-06-30 11:50:00,49.02,49.07,49.0,49.07,1200.0,49.02,49.07,49.0,49.07,1200.0
2015-06-30 12:00:00,49.04,49.11,49.02,49.11,2702.0,49.04,49.11,49.02,49.11,2702.0
2015-06-30 12:10:00,49.14,49.19,49.13,49.13,700.0,49.14,49.19,49.13,49.13,700.0
2015-06-30 12:20:00,49.19,49.2,49.0,49.04,1514.0,49.19,49.2,49.0,49.04,1514.0
2015-06-30 12:30:00,49.07,49.07,48.96,49.04,1190.0,49.07,49.07,48.96,49.04,1190.0
2015-06-30 12:40:00,49.01,49.13,48.98,49.12,2400.0,49.01,49.13,48.98,49.12,2400.0
2015-06-30 12:50:00,49.08,49.19,49.08,49.15,1400.0,49.08,49.19,49.08,49.15,1400.0
2015-06-30 13:00:00,49.16,49.21,49.01,49.11,1700.0,49.16,49.21,49.01,49.11,1700.0
2015-06-30 13:10:00,49.09,49.14,48.99,49.13,5950.0,49.09,49.14,48.99,49.13,5950.0
2015-06-30 13:20:00,49.12,49.25,49.12,49.25,1400.0,49.12,49.25,49.12,49.25,1400.0
2015-06-30 13:30:00,49.27,49.45,49.26,49.41,3800.0,49.27,49.45,49.26,49.41,3800.0
2015-06-30 13:40:00,49.45,49.45,49.29,49.3,1162.0,49.45,49.45,49.29,49.3,1162.0
2015-06-30 13:50:00,49.31,49.44,49.28,49.28,2400.0,49.31,49.44,49.28,49.28,2400.0
2015-06-30 14:00:00,49.3,49.32,49.16,49.31,5163.0,49.3,49.32,49.16,49.31,5163.0
2015-06-30 14:10:00,49.33,49.33,49.1,49.19,2273.0,49.33,49.33,49.1,49.19,2273.0
2015-06-30 14:20:00,49.12,49.12,49.01,49.01,900.0,49.12,49.12,49.01,49.01,900.0
2015-06-30 14:30:00,49.02,49.31,48.99,49.31,9120.0,49.02,49.31,48.99,49.31,9120.0
2015-06-30 14:40:00,49.26,49.38,49.18,49.38,6199.0,49.26,49.38,49.18,49.38,6199.0
2015-06-30 14:50:00,49.38,49.45,49.3,49.32,1500.0,49.38,49.45,49.3,49.32,1500.0
2015-06-30 15:00:00,49.3,49.35,49.24,49.28,3184.0,49.3,49.35,49.24,49.28,3184.0
2015-06-30 15:10:00,49.23,49.35,49.1,49.35,11100.0,49.23,49.35,49.1,49.35,11100.0
2015-06-30 15:20:00,49.35,49.46,49.34,49.43,2984.0,49.35,49.46,49.34,49.43,2984.0
2015-06-30 15:30:00,49.41,49.57,49.38,49.39,5100.0,49.41,49.57,49.38,49.39,5100.0
2015-06-30 15:40:00,49.4,49.62,49.31,49.62,9427.0,49.4,49.62,49.31,49.62,9427.0
2015-06-30 15:50:00,49.62,49.7,49.53,49.59,21302.0,49.62,49.7,49.53,49.59,21302.0
2015-07-01 09:30:00,49.98,50.1,49.04,49.07,13043.0,49.98,50.1,49.04,49.07,13043.0
2015-07-01 09:40:00,49.15,49.15,48.85,48.85,1750.0,49.15,49.15,48.85,48.85,1750.0
2015-07-01 09:50:00,48.86,49.09,48.65,49.07,4350.0,48.86,49.09,48.65,49.07,4350.0
2015-07-01 10:00:00,49.04,49.36,49.01,49.22,2700.0,49.04,49.36,49.01,49.22,2700.0
2015-07-01 10:10:00,49.13,49.19,49.05,49.08,1600.0,49.13,49.19,49.05,49.08,1600.0
2015-07-01 10:20:00,49.07,49.14,49.01,49.09,1500.0,49.07,49.14,49.01,49.09,1500.0
2015-07-01 10:30:00,49.07,49.08,48.83,48.84,3400.0,49.07,49.08,48.83,48.84,3400.0
2015-07-01 10:40:00,48.82,48.87,48.59,48.62,2700.0,48.82,48.87,48.59,48.62,2700.0
2015-07-01 10:50:00,48.63,48.83,48.5,48.83,5710.0,48.63,48.83,48.5,48.83,5710.0
2015-07-01 11:00:00,48.88,48.88,48.56,48.59,2000.0,48.88,48.88,48.56,48.59,2000.0
2015-07-01 11:10:00,48.69,48.69,48.56,48.56,1200.0,48.69,48.69,48.56,48.56,1200.0
2015-07-01 11:20:00,48.59,48.62,48.57,48.58,900.0,48.59,48.62,48.57,48.58,900.0
2015-07-01 11:30:00,48.64,48.98,48.64,48.9,3200.0,48.64,48.98,48.64,48.9,3200.0
2015-07-01 11:40:00,48.92,49.14,48.88,49.14,4500.0,48.92,49.14,48.88,49.14,4500.0
2015-07-01 11:50:00,49.22,49.36,49.14,49.14,4060.0,49.22,49.36,49.14,49.14,4060.0
2015-07-01 12:00:00,49.02,49.12,49.02,49.11,1700.0,49.02,49.12,49.02,49.11,1700.0
2015-07-01 12:10:00,49.08,49.36,49.07,49.22,6673.0,49.08,49.36,49.07,49.22,6673.0
2015-07-01 12:20:00,49.14,49.14,49.05,49.07,1301.0,49.14,49.14,49.05,49.07,1301.0
2015-07-01 12:30:00,49.12,49.31,49.12,49.31,1901.0,49.12,49.31,49.12,49.31,1901.0
2015-07-01 12:40:00,49.19,49.42,49.17,49.42,8615.0,49.19,49.42,49.17,49.42,8615.0
2015-07-01 12:50:00,49.3,49.32,49.24,49.31,1728.0,49.3,49.32,49.24,49.31,1728.0
2015-07-01 13:00:00,49.32,49.32,49.24,49.31,2328.0,49.32,49.32,49.24,49.31,2328.0
2015-07-01 13:10:00,49.27,49.33,49.19,49.3,5568.0,49.27,49.33,49.19,49.3,5568.0
2015-07-01 13:20:00,49.29,49.33,49.21,49.21,6949.0,49.29,49.33,49.21,49.21,6949.0
2015-07-01 13:30:00,49.28,49.3,49.19,49.23,4650.0,49.28,49.3,49.19,49.23,4650.0
2015-07-01 13:40:00,49.26,49.31,49.26,49.31,3700.0,49.26,49.31,49.26,49.31,3700.0
2015-07-01 13:50:00,49.28,49.3,49.24,49.3,11914.0,49.28,49.3,49.24,49.3,11914.0
2015-07-01 14:00:00,49.3,49.33,49.24,49.29,9931.0,49.3,49.33,49.24,49.29,9931.0
2015-07-01 14:10:00,49.28,49.32,49.28,49.29,8004.0,49.28,49.32,49.28,49.29,8004.0
2015-07-01 14:20:00,49.3,49.32,49.25,49.3,5900.0,49.3,49.32,49.25,49.3,5900.0
2015-07-01 14:30:00,49.3,49.32,49.29,49.3,12068.0,49.3,49.32,49.29,49.3,12068.0
2015-07-01 14:40:00,49.29,49.41,49.28,49.41,8369.0,49.29,49.41,49.28,49.41,8369.0
2015-07-01 14:50:00,49.37,49.37,49.28,49.31,8264.0,49.37,49.37,49.28,49.31,8264.0
2015-07-01 15:00:00,49.31,49.31,49.28,49.31,9308.0,49.31,49.31,49.28,49.31,9308.0
2015-07-01 15:10:00,49.31,49.31,49.19,49.2,4900.0,49.31,49.31,49.19,49.2,4900.0
2015-07-01 15:20:00,49.22,49.22,49.15,49.17,5832.0,49.22,49.22,49.15,49.17,5832.0
2015-07-01 15:30:00,49.18,49.31,49.18,49.25,2815.0,49.18,49.31,49.18,49.25,2815.0
2015-07-01 15:40:00,49.24,49.25,49.17,49.17,9357.0,49.24,49.25,49.17,49.17,9357.0
2015-07-01 15:50:00,49.18,49.24,49.09,49.16,16613.0,49.18,49.24,49.09,49.16,16613.0
2015-07-02 09:30:00,49.0,49.11,48.66,48.88,11098.0,49.0,49.11,48.66,48.88,11098.0
2015-07-02 09:40:00,48.75,48.75,48.21,48.5,1450.0,48.75,48.75,48.21,48.5,1450.0
2015-07-02 09:50:00,48.3,48.65,48.17,48.65,1754.0,48.3,48.65,48.17,48.65,1754.0
2015-07-02 10:00:00,48.39,48.54,48.33,48.46,8000.0,48.39,48.54,48.33,48.46,8000.0
2015-07-02 10:10:00,48.43,48.53,48.27,48.33,4391.0,48.43,48.53,48.27,48.33,4391.0
2015-07-02 10:20:00,48.36,48.38,48.17,48.25,3804.0,48.36,48.38,48.17,48.25,3804.0
2015-07-02 10:30:00,48.2,48.62,48.2,48.41,6100.0,48.2,48.62,48.2,48.41,6100.0
2015-07-02 10:40:00,48.42,48.65,48.39,48.5,12028.0,48.42,48.65,48.39,48.5,12028.0
2015-07-02 10:50:00,48.5,48.78,48.5,48.72,6250.0,48.5,48.78,48.5,48.72,6250.0
2015-07-02 11:00:00,48.62,48.66,48.5,48.5,8076.0,48.62,48.66,48.5,48.5,8076.0
2015-07-02 11:10:00,48.5,48.59,48.5,48.5,7335.0,48.5,48.59,48.5,48.5,7335.0
2015-07-02 11:20:00,48.53,48.53,48.36,48.36,2000.0,48.53,48.53,48.36,48.36,2000.0
2015-07-02 11:30:00,48.32,48.37,48.32,48.36,2113.0,48.32,48.37,48.32,48.36,2113.0
2015-07-02 11:40:00,48.33,48.33,48.13,48.13,2400.0,48.33,48.33,48.13,48.13,2400.0
2015-07-02 11:50:00,48.12,48.18,48.03,48.1,3506.0,48.12,48.18,48.03,48.1,3506.0
2015-07-02 12:00:00,48.08,48.42,48.08,48.35,12579.0,48.08,48.42,48.08,48.35,12579.0
2015-07-02 12:10:00,48.26,48.35,48.24,48.35,2275.0,48.26,48.35,48.24,48.35,2275.0
2015-07-02 12:20:00,48.35,48.36,48.29,48.3,1540.0,48.35,48.36,48.29,48.3,1540.0
2015-07-02 12:30:00,48.28,48.43,48.27,48.4,1991.0,48.28,48.43,48.27,48.4,1991.0
2015-07-02 12:40:00,48.38,48.38,48.28,48.29,400.0,48.38,48.38,48.28,48.29,400.0
2015-07-02 12:50:00,48.25,48.38,48.19,48.3,2400.0,48.25,48.38,48.19,48.3,2400.0
2015-07-02 13:00:00,48.29,48.3,48.25,48.29,1400.0,48.29,48.3,48.25,48.29,1400.0
2015-07-02 13:10:00,48.33,48.35,48.17,48.17,1757.0,48.33,48.35,48.17,48.17,1757.0
2015-07-02 13:20:00,48.17,48.29,48.07,48.22,2900.0,48.17,48.29,48.07,48.22,2900.0
2015-07-02 13:30:00,48.26,48.26,48.21,48.25,700.0,48.26,48.26,48.21,48.25,700.0
2015-07-02 13:40:00,48.19,48.23,48.1,48.23,1200.0,48.19,48.23,48.1,48.23,1200.0
2015-07-02 13:50:00,48.22,48.23,48.04,48.09,2155.0,48.22,48.23,48.04,48.09,2155.0
2015-07-02 14:00:00,48.04,48.17,48.03,48.13,4663.0,48.04,48.17,48.03,48.13,4663.0
2015-07-02 14:10:00,48.09,48.12,48.01,48.06,2450.0,48.09,48.12,48.01,48.06,2450.0
2015-07-02 14:20:00,48.03,48.09,48.03,48.03,3800.0,48.03,48.09,48.03,48.03,3800.0
2015-07-02 14:30:00,48.03,48.04,47.86,47.91,5219.0,48.03,48.04,47.86,47.91,5219.0
2015-07-02 14:40:00,47.89,47.94,47.8,47.81,6068.0,47.89,47.94,47.8,47.81,6068.0
2015-07-02 14:50:00,47.77,47.77,47.6,47.68,5156.0,47.77,47.77,47.6,47.68,5156.0
2015-07-02 15:00:00,47.69,47.74,47.26,47.27,12232.0,47.69,47.74,47.26,47.27,12232.0
2015-07-02 15:10:00,47.27,47.58,47.26,47.52,5482.0,47.27,47.58,47.26,47.52,5482.0
2015-07-02 15:20:00,47.53,47.71,47.52,47.64,6824.0,47.53,47.71,47.52,47.64,6824.0
2015-07-02 15:30:00,47.64,47.65,47.38,47.38,6236.0,47.64,47.65,47.38,47.38,6236.0
2015-07-02 15:40:00,47.39,47.54,47.38,47.51,7240.0,47.39,47.54,47.38,47.51,7240.0
2015-07-02 15:50:00,47.54,47.58,47.53,47.56,6506.0,47.54,47.58,47.53,47.56,6506.0
2015-07-06 09:30:00,47.32,47.32,46.98,47.25,6449.0,47.32,47.32,46.98,47.25,6449.0
2015-07-06 09:40:00,47.25,47.71,47.25,47.71,6350.0,47.25,47.71,47.25,47.71,6350.0
2015-07-06 09:50:00,47.72,47.77,47.63,47.76,400.0,47.72,47.77,47.63,47.76,400.0
2015-07-06 10:00:00,47.74,47.74,47.5,47.5,5110.0,47.74,47.74,47.5,47.5,5110.0
2015-07-06 10:10:00,47.56,47.75,47.5,47.75,1800.0,47.56,47.75,47.5,47.75,1800.0
2015-07-06 10:20:00,47.7,47.71,47.5,47.65,1600.0,47.7,47.71,47.5,47.65,1600.0
2015-07-06 10:30:00,47.63,47.74,47.59,47.72,2507.0,47.63,47.74,47.59,47.72,2507.0
2015-07-06 10:40:00,47.72,47.85,47.71,47.75,3300.0,47.72,47.85,47.71,47.75,3300.0
2015-07-06 10:50:00,47.77,47.78,47.5,47.5,8626.0,47.77,47.78,47.5,47.5,8626.0
2015-07-06 11:00:00,47.4,47.51,47.4,47.5,3907.0,47.4,47.51,47.4,47.5,3907.0
2015-07-06 11:10:00,47.51,47.57,47.4,47.57,3300.0,47.51,47.57,47.4,47.57,3300.0
2015-07-06 11:20:00,47.55,47.57,47.47,47.57,5100.0,47.55,47.57,47.47,47.57,5100.0
2015-07-06 11:30:00,47.55,47.61,47.51,47.6,2590.0,47.55,47.61,47.51,47.6,2590.0
2015-07-06 11:40:00,47.58,47.61,47.51,47.61,2000.0,47.58,47.61,47.51,47.61,2000.0
2015-07-06 11:50:00,47.6,47.64,47.52,47.59,3540.0,47.6,47.64,47.52,47.59,3540.0
2015-07-06 12:00:00,47.63,47.63,47.59,47.59,500.0,47.63,47.63,47.59,47.59,500.0
2015-07-06 12:10:00,47.59,47.7,47.5,47.65,9048.0,47.59,47.7,47.5,47.65,9048.0
2015-07-06 12:20:00,47.58,47.58,47.5,47.5,400.0,47.58,47.58,47.5,47.5,400.0
2015-07-06 12:30:00,47.51,47.52,47.5,47.5,5875.0,47.51,47.52,47.5,47.5,5875.0
2015-07-06 12:40:00,47.5,47.59,47.5,47.55,5437.0,47.5,47.59,47.5,47.55,5437.0
2015-07-06 12:50:00,47.55,47.58,47.55,47.56,1500.0,47.55,47.58,47.55,47.56,1500.0
2015-07-06 13:00:00,47.55,47.64,47.55,47.6,2500.0,47.55,47.64,47.55,47.6,2500.0
2015-07-06 13:10:00,47.62,47.63,47.57,47.57,4446.0,47.62,47.63,47.57,47.57,4446.0
2015-07-06 13:20:00,47.55,47.57,47.55,47.56,4700.0,47.55,47.57,47.55,47.56,4700.0
2015-07-06 13:30:00,47.55,47.57,47.5,47.5,3163.0,47.55,47.57,47.5,47.5,3163.0
2015-07-06 13:40:00,47.5,47.5,47.05,47.07,1500.0,47.5,47.5,47.05,47.07,1500.0
2015-07-06 13:50:00,47.19,47.2,47.12,47.17,1800.0,47.19,47.2,47.12,47.17,1800.0
2015-07-06 14:00:00,47.17,47.25,47.13,47.21,2333.0,47.17,47.25,47.13,47.21,2333.0
2015-07-06 14:10:00,47.23,47.35,47.19,47.34,3600.0,47.23,47.35,47.19,47.34,3600.0
2015-07-06 14:20:00,47.35,47.35,47.24,47.3,1000.0,47.35,47.35,47.24,47.3,1000.0
2015-07-06 14:30:00,47.23,47.38,47.23,47.38,5800.0,47.23,47.38,47.23,47.38,5800.0
2015-07-06 14:40:00,47.31,47.52,47.22,47.5,4958.0,47.31,47.52,47.22,47.5,4958.0
2015-07-06 14:50:00,47.51,47.51,47.46,47.51,1500.0,47.51,47.51,47.46,47.51,1500.0
2015-07-06 15:00:00,47.52,47.59,47.43,47.52,4900.0,47.52,47.59,47.43,47.52,4900.0
2015-07-06 15:10:00,47.52,47.7,47.52,47.7,5426.0,47.52,47.7,47.52,47.7,5426.0
2015-07-06 15:20:00,47.66,47.7,47.53,47.54,2712.0,47.66,47.7,47.53,47.54,2712.0
2015-07-06 15:30:00,47.53,47.73,47.5,47.5,8711.0,47.53,47.73,47.5,47.5,8711.0
2015-07-06 15:40:00,47.4,47.6,47.37,47.52,8638.0,47.4,47.6,47.37,47.52,8638.0
2015-07-06 15:50:00,47.53,47.99,47.51,47.93,25253.0,47.53,47.99,47.51,47.93,25253.0
2015-07-07 09:30:00,47.74,47.74,47.06,47.39,4242.0,47.74,47.74,47.06,47.39,4242.0
2015-07-07 09:40:00,47.33,47.53,47.14,47.38,3300.0,47.33,47.53,47.14,47.38,3300.0
2015-07-07 09:50:00,47.2,47.2,46.99,46.99,900.0,47.2,47.2,46.99,46.99,900.0
2015-07-07 10:00:00,46.97,46.97,46.71,46.96,9983.0,46.97,46.97,46.71,46.96,9983.0
2015-07-07 10:10:00,46.96,47.31,46.93,47.31,8073.0,46.96,47.31,46.93,47.31,8073.0
2015-07-07 10:20:00,47.24,47.31,47.04,47.23,12728.0,47.24,47.31,47.04,47.23,12728.0
2015-07-07 10:30:00,47.23,47.31,47.18,47.3,10194.0,47.23,47.31,47.18,47.3,10194.0
2015-07-07 10:40:00,47.3,47.3,46.98,46.99,11202.0,47.3,47.3,46.98,46.99,11202.0
2015-07-07 10:50:00,47.0,47.19,46.75,47.08,11018.0,47.0,47.19,46.75,47.08,11018.0
2015-07-07 11:00:00,47.06,47.07,46.98,47.05,7305.0,47.06,47.07,46.98,47.05,7305.0
2015-07-07 11:10:00,47.06,47.14,46.89,46.91,2900.0,47.06,47.14,46.89,46.91,2900.0
2015-07-07 11:20:00,46.88,46.93,46.73,46.86,6600.0,46.88,46.93,46.73,46.86,6600.0
2015-07-07 11:30:00,46.9,47.0,46.85,46.88,15712.0,46.9,47.0,46.85,46.88,15712.0
2015-07-07 11:40:00,46.95,47.19,46.88,46.88,3800.0,46.95,47.19,46.88,46.88,3800.0
2015-07-07 11:50:00,46.87,47.07,46.85,47.0,12004.0,46.87,47.07,46.85,47.0,12004.0
2015-07-07 12:00:00,47.01,47.05,47.0,47.0,3400.0,47.01,47.05,47.0,47.0,3400.0
2015-07-07 12:10:00,47.0,47.07,47.0,47.07,3200.0,47.0,47.07,47.0,47.07,3200.0
2015-07-07 12:20:00,47.08,47.14,46.92,46.92,6938.0,47.08,47.14,46.92,46.92,6938.0
2015-07-07 12:30:00,46.9,47.1,46.9,47.1,2600.0,46.9,47.1,46.9,47.1,2600.0
2015-07-07 12:40:00,47.17,47.56,47.17,47.5,6989.0,47.17,47.56,47.17,47.5,6989.0
2015-07-07 12:50:00,47.43,47.69,47.43,47.69,2413.0,47.43,47.69,47.43,47.69,2413.0
2015-07-07 13:00:00,47.69,47.81,47.5,47.56,7492.0,47.69,47.81,47.5,47.56,7492.0
2015-07-07 13:10:00,47.55,47.76,47.48,47.59,6600.0,47.55,47.76,47.48,47.59,6600.0
2015-07-07 13:20:00,47.56,47.78,47.49,47.73,4403.0,47.56,47.78,47.49,47.73,4403.0
2015-07-07 13:30:00,47.76,47.85,47.67,47.69,5060.0,47.76,47.85,47.67,47.69,5060.0
2015-07-07 13:40:00,47.7,47.97,47.69,47.92,4300.0,47.7,47.97,47.69,47.92,4300.0
2015-07-07 13:50:00,47.85,47.9,47.75,47.82,3505.0,47.85,47.9,47.75,47.82,3505.0
2015-07-07 14:00:00,47.75,47.82,47.59,47.59,2455.0,47.75,47.82,47.59,47.59,2455.0
2015-07-07 14:10:00,47.61,47.82,47.58,47.72,5925.0,47.61,47.82,47.58,47.72,5925.0
2015-07-07 14:20:00,47.82,47.82,47.78,47.82,1100.0,47.82,47.82,47.78,47.82,1100.0
2015-07-07 14:30:00,47.75,47.98,47.72,47.97,4820.0,47.75,47.98,47.72,47.97,4820.0
2015-07-07 14:40:00,48.06,48.24,48.06,48.24,2500.0,48.06,48.24,48.06,48.24,2500.0
2015-07-07 14:50:00,48.21,48.56,48.19,48.56,9830.0,48.21,48.56,48.19,48.56,9830.0
2015-07-07 15:00:00,48.56,48.98,48.55,48.68,15497.0,48.56,48.98,48.55,48.68,15497.0
2015-07-07 15:10:00,48.7,48.7,48.4,48.5,6200.0,48.7,48.7,48.4,48.5,6200.0
2015-07-07 15:20:00,48.43,48.49,48.34,48.38,11003.0,48.43,48.49,48.34,48.38,11003.0
2015-07-07 15:30:00,48.32,48.76,48.32,48.73,17202.0,48.32,48.76,48.32,48.73,17202.0
2015-07-07 15:40:00,48.68,48.74,48.47,48.64,18800.0,48.68,48.74,48.47,48.64,18800.0
2015-07-07 15:50:00,48.64,48.71,48.52,48.63,37381.0,48.64,48.71,48.52,48.63,37381.0
2015-07-08 09:30:00,49.13,49.5,48.7,49.27,8552.0,49.13,49.5,48.7,49.27,8552.0
2015-07-08 09:40:00,49.33,49.44,48.64,49.0,7925.0,49.33,49.44,48.64,49.0,7925.0
2015-07-08 09:50:00,48.99,49.2,48.99,49.2,1263.0,48.99,49.2,48.99,49.2,1263.0
2015-07-08 10:00:00,49.21,49.21,49.0,49.15,7250.0,49.21,49.21,49.0,49.15,7250.0
2015-07-08 10:10:00,49.16,49.35,49.01,49.35,12060.0,49.16,49.35,49.01,49.35,12060.0
2015-07-08 10:20:00,49.46,49.98,49.34,49.8,11200.0,49.46,49.98,49.34,49.8,11200.0
2015-07-08 10:30:00,49.74,49.74,49.38,49.61,5450.0,49.74,49.74,49.38,49.61,5450.0
2015-07-08 10:40:00,49.61,50.1,49.61,49.85,5401.0,49.61,50.1,49.61,49.85,5401.0
2015-07-08 10:50:00,49.88,50.01,49.87,50.01,900.0,49.88,50.01,49.87,50.01,900.0
2015-07-08 11:00:00,49.95,50.13,49.91,49.92,6300.0,49.95,50.13,49.91,49.92,6300.0
2015-07-08 11:10:00,49.88,50.03,49.88,49.96,3670.0,49.88,50.03,49.88,49.96,3670.0
2015-07-08 11:20:00,49.92,49.92,49.84,49.91,1200.0,49.92,49.92,49.84,49.91,1200.0
2015-07-08 11:30:00,50.0,50.04,50.0,50.03,1050.0,50.0,50.04,50.0,50.03,1050.0
2015-07-08 11:40:00,49.94,50.1,49.94,50.01,7600.0,49.94,50.1,49.94,50.01,7600.0
2015-07-08 11:50:00,50.17,50.17,49.9,50.01,2780.0,50.17,50.17,49.9,50.01,2780.0
2015-07-08 12:00:00,49.87,49.92,49.67,49.73,8300.0,49.87,49.92,49.67,49.73,8300.0
2015-07-08 12:10:00,49.78,49.82,49.68,49.75,1900.0,49.78,49.82,49.68,49.75,1900.0
2015-07-08 12:20:00,49.78,49.78,49.75,49.76,200.0,49.78,49.78,49.75,49.76,200.0
2015-07-08 12:30:00,49.78,49.78,49.67,49.67,1100.0,49.78,49.78,49.67,49.67,1100.0
2015-07-08 12:40:00,49.75,49.75,49.54,49.54,1500.0,49.75,49.75,49.54,49.54,1500.0
2015-07-08 12:50:00,49.48,49.81,49.48,49.77,2582.0,49.48,49.81,49.48,49.77,2582.0
2015-07-08 13:00:00,49.76,49.79,49.68,49.68,1200.0,49.76,49.79,49.68,49.68,1200.0
2015-07-08 13:10:00,49.67,49.75,49.66,49.66,1212.0,49.67,49.75,49.66,49.66,1212.0
2015-07-08 13:20:00,49.66,49.72,49.59,49.72,2800.0,49.66,49.72,49.59,49.72,2800.0
2015-07-08 13:30:00,49.75,49.84,49.73,49.79,2542.0,49.75,49.84,49.73,49.79,2542.0
2015-07-08 13:40:00,49.79,49.86,49.7,49.75,5476.0,49.79,49.86,49.7,49.75,5476.0
2015-07-08 13:50:00,49.81,49.81,49.78,49.78,500.0,49.81,49.81,49.78,49.78,500.0
2015-07-08 14:00:00,49.76,49.78,49.57,49.57,2400.0,49.76,49.78,49.57,49.57,2400.0
2015-07-08 14:10:00,49.54,49.61,49.5,49.5,1700.0,49.54,49.61,49.5,49.5,1700.0
2015-07-08 14:20:00,49.48,49.5,49.41,49.41,600.0,49.48,49.5,49.41,49.41,600.0
2015-07-08 14:30:00,49.48,49.48,49.36,49.4,2900.0,49.48,49.48,49.36,49.4,2900.0
2015-07-08 14:40:00,49.41,49.61,49.39,49.48,11531.0,49.41,49.61,49.39,49.48,11531.0
2015-07-08 14:50:00,49.5,49.5,49.35,49.35,3200.0,49.5,49.5,49.35,49.35,3200.0
2015-07-08 15:00:00,49.43,49.44,49.36,49.4,8900.0,49.43,49.44,49.36,49.4,8900.0
2015-07-08 15:10:00,49.39,49.78,49.34,49.74,10300.0,49.39,49.78,49.34,49.74,10300.0
2015-07-08 15:20:00,49.77,49.77,49.38,49.38,7049.0,49.77,49.77,49.38,49.38,7049.0
2015-07-08 15:30:00,49.41,49.55,49.37,49.55,3500.0,49.41,49.55,49.37,49.55,3500.0
2015-07-08 15:40:00,49.56,49.66,49.5,49.57,6200.0,49.56,49.66,49.5,49.57,6200.0
2015-07-08 15:50:00,49.54,49.72,49.49,49.72,30717.0,49.54,49.72,49.49,49.72,30717.0
2015-07-09 09:30:00,49.87,50.96,49.87,50.13,9719.0,49.87,50.96,49.87,50.13,9719.0
2015-07-09 09:40:00,50.27,50.88,50.18,50.39,3327.0,50.27,50.88,50.18,50.39,3327.0
2015-07-09 09:50:00,50.43,50.48,49.97,49.97,5986.0,50.43,50.48,49.97,49.97,5986.0
2015-07-09 10:00:00,49.99,49.99,49.98,49.98,800.0,49.99,49.99,49.98,49.98,800.0
2015-07-09 10:10:00,49.98,50.14,49.93,49.95,2461.0,49.98,50.14,49.93,49.95,2461.0
2015-07-09 10:20:00,49.92,50.0,49.68,49.73,1589.0,49.92,50.0,49.68,49.73,1589.0
2015-07-09 10:30:00,49.74,49.89,49.73,49.83,1400.0,49.74,49.89,49.73,49.83,1400.0
2015-07-09 10:40:00,49.74,49.91,49.68,49.82,2000.0,49.74,49.91,49.68,49.82,2000.0
2015-07-09 10:50:00,49.82,49.87,49.71,49.87,3100.0,49.82,49.87,49.71,49.87,3100.0
2015-07-09 11:00:00,49.91,49.92,49.85,49.92,767.0,49.91,49.92,49.85,49.92,767.0
2015-07-09 11:10:00,50.01,50.02,49.9,49.92,1300.0,50.01,50.02,49.9,49.92,1300.0
2015-07-09 11:20:00,49.87,49.97,49.83,49.87,2300.0,49.87,49.97,49.83,49.87,2300.0
2015-07-09 11:30:00,49.83,49.9,49.79,49.79,300.0,49.83,49.9,49.79,49.79,300.0
2015-07-09 11:40:00,49.84,49.96,49.84,49.96,900.0,49.84,49.96,49.84,49.96,900.0
2015-07-09 11:50:00,49.92,49.92,49.82,49.85,1800.0,49.92,49.92,49.82,49.85,1800.0
2015-07-09 12:00:00,49.85,49.88,49.75,49.78,2007.0,49.85,49.88,49.75,49.78,2007.0
2015-07-09 12:10:00,49.86,49.88,49.79,49.88,600.0,49.86,49.88,49.79,49.88,600.0
2015-07-09 12:20:00,49.82,49.82,49.82,49.82,100.0,49.82,49.82,49.82,49.82,100.0
2015-07-09 12:30:00,49.82,49.82,49.82,49.82,100.0,49.82,49.82,49.82,49.82,100.0
2015-07-09 12:40:00,49.85,49.88,49.82,49.88,900.0,49.85,49.88,49.82,49.88,900.0
2015-07-09 12:50:00,49.84,49.92,49.8,49.92,1400.0,49.84,49.92,49.8,49.92,1400.0
2015-07-09 13:00:00,49.87,49.97,49.78,49.97,1621.0,49.87,49.97,49.78,49.97,1621.0
2015-07-09 13:10:00,49.86,49.86,49.68,49.69,2700.0,49.86,49.86,49.68,49.69,2700.0
2015-07-09 13:20:00,49.77,49.79,49.76,49.79,1000.0,49.77,49.79,49.76,49.79,1000.0
2015-07-09 13:30:00,49.76,49.85,49.74,49.82,1200.0,49.76,49.85,49.74,49.82,1200.0
2015-07-09 13:40:00,49.84,49.84,49.75,49.76,300.0,49.84,49.84,49.75,49.76,300.0
2015-07-09 13:50:00,49.75,49.84,49.65,49.78,5700.0,49.75,49.84,49.65,49.78,5700.0
2015-07-09 14:00:00,49.85,49.89,49.84,49.84,700.0,49.85,49.89,49.84,49.84,700.0
2015-07-09 14:10:00,49.8,49.86,49.62,49.64,2653.0,49.8,49.86,49.62,49.64,2653.0
2015-07-09 14:20:00,49.75,49.76,49.66,49.66,600.0,49.75,49.76,49.66,49.66,600.0
2015-07-09 14:30:00,49.64,49.82,49.64,49.82,1604.0,49.64,49.82,49.64,49.82,1604.0
2015-07-09 14:40:00,49.77,49.77,49.66,49.73,1900.0,49.77,49.77,49.66,49.73,1900.0
2015-07-09 14:50:00,49.71,49.89,49.71,49.88,2700.0,49.71,49.89,49.71,49.88,2700.0
2015-07-09 15:00:00,49.89,49.89,49.79,49.87,1700.0,49.89,49.89,49.79,49.87,1700.0
2015-07-09 15:10:00,49.88,49.94,49.86,49.93,2701.0,49.88,49.94,49.86,49.93,2701.0
2015-07-09 15:20:00,49.95,49.97,49.88,49.96,3100.0,49.95,49.97,49.88,49.96,3100.0
2015-07-09 15:30:00,49.98,49.99,49.86,49.99,4700.0,49.98,49.99,49.86,49.99,4700.0
2015-07-09 15:40:00,49.93,50.02,49.86,50.01,9990.0,49.93,50.02,49.86,50.01,9990.0
2015-07-09 15:50:00,49.96,50.02,49.89,50.0,37219.0,49.96,50.02,49.89,50.0,37219.0
2015-07-10 09:30:00,50.53,50.53,50.28,50.37,2907.0,50.53,50.53,50.28,50.37,2907.0
2015-07-10 09:40:00,50.59,50.92,50.59,50.8,2760.0,50.59,50.92,50.59,50.8,2760.0
2015-07-10 09:50:00,50.62,50.87,50.55,50.87,2930.0,50.62,50.87,50.55,50.87,2930.0
2015-07-10 10:00:00,50.83,50.88,50.78,50.83,2000.0,50.83,50.88,50.78,50.83,2000.0
2015-07-10 10:10:00,50.76,50.82,50.65,50.73,2935.0,50.76,50.82,50.65,50.73,2935.0
2015-07-10 10:20:00,50.73,50.73,50.67,50.67,22513.0,50.73,50.73,50.67,50.67,22513.0
2015-07-10 10:30:00,50.73,50.73,50.63,50.7,3247.0,50.73,50.73,50.63,50.7,3247.0
2015-07-10 10:40:00,50.62,50.65,50.52,50.62,7100.0,50.62,50.65,50.52,50.62,7100.0
2015-07-10 10:50:00,50.55,50.67,50.55,50.66,1300.0,50.55,50.67,50.55,50.66,1300.0
2015-07-10 11:00:00,50.72,50.77,50.71,50.77,2100.0,50.72,50.77,50.71,50.77,2100.0
2015-07-10 11:10:00,50.7,50.75,50.67,50.67,602.0,50.7,50.75,50.67,50.67,602.0
2015-07-10 11:20:00,50.63,50.73,50.63,50.73,700.0,50.63,50.73,50.63,50.73,700.0
2015-07-10 11:30:00,50.65,50.65,50.6,50.6,1100.0,50.65,50.65,50.6,50.6,1100.0
2015-07-10 11:40:00,50.63,50.77,50.61,50.75,6048.0,50.63,50.77,50.61,50.75,6048.0
2015-07-10 11:50:00,50.72,50.76,50.72,50.74,800.0,50.72,50.76,50.72,50.74,800.0
2015-07-10 12:00:00,50.71,50.73,50.63,50.63,1000.0,50.71,50.73,50.63,50.63,1000.0
2015-07-10 12:10:00,50.63,50.63,50.51,50.56,1100.0,50.63,50.63,50.51,50.56,1100.0
2015-07-10 12:20:00,50.6,50.66,50.57,50.64,1100.0,50.6,50.66,50.57,50.64,1100.0
2015-07-10 12:30:00,50.64,50.64,50.49,50.52,4000.0,50.64,50.64,50.49,50.52,4000.0
2015-07-10 12:40:00,50.52,50.52,50.45,50.5,900.0,50.52,50.52,50.45,50.5,900.0
2015-07-10 12:50:00,50.41,50.45,50.41,50.44,1600.0,50.41,50.45,50.41,50.44,1600.0
2015-07-10 13:00:00,50.43,50.61,50.41,50.53,8420.0,50.43,50.61,50.41,50.53,8420.0
2015-07-10 13:10:00,50.5,50.5,50.45,50.48,2100.0,50.5,50.5,50.45,50.48,2100.0
2015-07-10 13:20:00,50.51,50.68,50.51,50.68,2700.0,50.51,50.68,50.51,50.68,2700.0
2015-07-10 13:30:00,50.64,50.64,50.51,50.54,2500.0,50.64,50.64,50.51,50.54,2500.0
2015-07-10 13:40:00,50.52,50.52,50.38,50.38,1200.0,50.52,50.52,50.38,50.38,1200.0
2015-07-10 13:50:00,50.38,50.56,50.38,50.48,4200.0,50.38,50.56,50.38,50.48,4200.0
2015-07-10 14:00:00,50.48,50.49,50.46,50.49,800.0,50.48,50.49,50.46,50.49,800.0
2015-07-10 14:10:00,50.47,50.5,50.45,50.49,3438.0,50.47,50.5,50.45,50.49,3438.0
2015-07-10 14:20:00,50.47,50.47,50.37,50.37,1600.0,50.47,50.47,50.37,50.37,1600.0
2015-07-10 14:30:00,50.37,50.4,50.35,50.35,2611.0,50.37,50.4,50.35,50.35,2611.0
2015-07-10 14:40:00,50.36,50.57,50.36,50.47,4700.0,50.36,50.57,50.36,50.47,4700.0
2015-07-10 14:50:00,50.47,50.5,50.42,50.42,3200.0,50.47,50.5,50.42,50.42,3200.0
2015-07-10 15:00:00,50.41,50.44,50.3,50.3,2400.0,50.41,50.44,50.3,50.3,2400.0
2015-07-10 15:10:00,50.32,50.44,50.24,50.44,4375.0,50.32,50.44,50.24,50.44,4375.0
2015-07-10 15:20:00,50.36,50.36,50.22,50.23,5136.0,50.36,50.36,50.22,50.23,5136.0
2015-07-10 15:30:00,50.22,50.44,50.21,50.38,22536.0,50.22,50.44,50.21,50.38,22536.0
2015-07-10 15:40:00,50.41,50.5,50.39,50.46,11911.0,50.41,50.5,50.39,50.46,11911.0
2015-07-10 15:50:00,50.45,50.5,50.39,50.41,25540.0,50.45,50.5,50.39,50.41,25540.0
2015-07-13 09:30:00,50.68,50.76,50.25,50.73,5388.0,50.68,50.76,50.25,50.73,5388.0
2015-07-13 09:40:00,50.59,50.74,50.46,50.7,5700.0,50.59,50.74,50.46,50.7,5700.0
2015-07-13 09:50:00,50.67,50.67,50.03,50.03,6400.0,50.67,50.67,50.03,50.03,6400.0
2015-07-13 10:00:00,50.14,50.16,50.04,50.04,2850.0,50.14,50.16,50.04,50.04,2850.0
2015-07-13 10:10:00,50.1,50.11,49.92,49.92,5389.0,50.1,50.11,49.92,49.92,5389.0
2015-07-13 10:20:00,49.93,49.99,49.74,49.74,2400.0,49.93,49.99,49.74,49.74,2400.0
2015-07-13 10:30:00,49.75,49.75,49.63,49.63,1600.0,49.75,49.75,49.63,49.63,1600.0
2015-07-13 10:40:00,49.62,49.78,49.6,49.65,4600.0,49.62,49.78,49.6,49.65,4600.0
2015-07-13 10:50:00,49.63,49.64,49.56,49.64,900.0,49.63,49.64,49.56,49.64,900.0
2015-07-13 11:00:00,49.6,49.63,49.53,49.53,1503.0,49.6,49.63,49.53,49.53,1503.0
2015-07-13 11:10:00,49.59,49.59,49.28,49.28,2300.0,49.59,49.59,49.28,49.28,2300.0
2015-07-13 11:20:00,49.34,49.5,49.23,49.45,2086.0,49.34,49.5,49.23,49.45,2086.0
2015-07-13 11:30:00,49.46,49.64,49.46,49.63,1900.0,49.46,49.64,49.46,49.63,1900.0
2015-07-13 11:40:00,49.63,49.98,49.59,49.92,6100.0,49.63,49.98,49.59,49.92,6100.0
2015-07-13 11:50:00,49.91,49.91,49.84,49.84,300.0,49.91,49.91,49.84,49.84,300.0
2015-07-13 12:00:00,49.86,49.96,49.85,49.96,1607.0,49.86,49.96,49.85,49.96,1607.0
2015-07-13 12:10:00,49.97,49.97,49.89,49.91,1567.0,49.97,49.97,49.89,49.91,1567.0
2015-07-13 12:20:00,49.89,49.92,49.84,49.84,2200.0,49.89,49.92,49.84,49.84,2200.0
2015-07-13 12:30:00,49.91,49.95,49.83,49.9,5653.0,49.91,49.95,49.83,49.9,5653.0
2015-07-13 12:40:00,49.89,49.91,49.89,49.89,500.0,49.89,49.91,49.89,49.89,500.0
2015-07-13 12:50:00,49.82,49.87,49.78,49.8,9900.0,49.82,49.87,49.78,49.8,9900.0
2015-07-13 13:00:00,49.81,49.85,49.75,49.81,7900.0,49.81,49.85,49.75,49.81,7900.0
2015-07-13 13:10:00,49.82,49.91,49.8,49.86,5315.0,49.82,49.91,49.8,49.86,5315.0
2015-07-13 13:20:00,49.86,50.09,49.83,50.09,3600.0,49.86,50.09,49.83,50.09,3600.0
2015-07-13 13:30:00,50.1,50.11,50.02,50.05,3200.0,50.1,50.11,50.02,50.05,3200.0
2015-07-13 13:40:00,50.07,50.09,50.0,50.03,1800.0,50.07,50.09,50.0,50.03,1800.0
2015-07-13 13:50:00,50.02,50.02,49.97,49.98,1400.0,50.02,50.02,49.97,49.98,1400.0
2015-07-13 14:00:00,49.97,50.02,49.92,50.02,3000.0,49.97,50.02,49.92,50.02,3000.0
2015-07-13 14:10:00,50.03,50.45,50.03,50.29,7620.0,50.03,50.45,50.03,50.29,7620.0
2015-07-13 14:20:00,50.21,50.27,50.12,50.12,2400.0,50.21,50.27,50.12,50.12,2400.0
2015-07-13 14:30:00,50.1,50.31,49.94,50.2,17684.0,50.1,50.31,49.94,50.2,17684.0
2015-07-13 14:40:00,50.22,50.59,50.22,50.51,3986.0,50.22,50.59,50.22,50.51,3986.0
2015-07-13 14:50:00,50.52,50.57,50.43,50.55,3500.0,50.52,50.57,50.43,50.55,3500.0
2015-07-13 15:00:00,50.55,50.63,50.48,50.54,7700.0,50.55,50.63,50.48,50.54,7700.0
2015-07-13 15:10:00,50.53,50.71,50.53,50.68,2200.0,50.53,50.71,50.53,50.68,2200.0
2015-07-13 15:20:00,50.74,51.0,50.65,50.98,11475.0,50.74,51.0,50.65,50.98,11475.0
2015-07-13 15:30:00,50.95,50.98,50.83,50.87,7768.0,50.95,50.98,50.83,50.87,7768.0
2015-07-13 15:40:00,50.88,51.07,50.86,51.0,16501.0,50.88,51.07,50.86,51.0,16501.0
2015-07-13 15:50:00,51.0,51.08,50.74,50.78,18225.0,51.0,51.08,50.74,50.78,18225.0
2015-07-14 09:30:00,50.86,50.86,50.72,50.72,1254.0,50.86,50.86,50.72,50.72,1254.0
2015-07-14 09:40:00,50.8,51.06,50.8,51.02,1207.0,50.8,51.06,50.8,51.02,1207.0
2015-07-14 09:50:00,51.02,51.06,50.96,50.96,400.0,51.02,51.06,50.96,50.96,400.0
2015-07-14 10:00:00,50.94,51.0,50.94,50.99,1160.0,50.94,51.0,50.94,50.99,1160.0
2015-07-14 10:10:00,50.98,51.08,50.98,51.08,500.0,50.98,51.08,50.98,51.08,500.0
2015-07-14 10:20:00,51.07,51.09,50.98,50.98,3059.0,51.07,51.09,50.98,50.98,3059.0
2015-07-14 10:30:00,50.98,51.06,50.94,50.94,1100.0,50.98,51.06,50.94,50.94,1100.0
2015-07-14 10:40:00,50.92,50.92,50.91,50.91,200.0,50.92,50.92,50.91,50.91,200.0
2015-07-14 10:50:00,50.92,50.99,50.9,50.9,1800.0,50.92,50.99,50.9,50.9,1800.0
2015-07-14 11:00:00,51.01,51.01,51.0,51.01,100.0,51.01,51.01,51.0,51.01,100.0
2015-07-14 11:10:00,50.93,51.03,50.91,51.03,600.0,50.93,51.03,50.91,51.03,600.0
2015-07-14 11:20:00,51.02,51.06,50.95,51.0,1400.0,51.02,51.06,50.95,51.0,1400.0
2015-07-14 11:30:00,51.06,51.06,51.06,51.06,100.0,51.06,51.06,51.06,51.06,100.0
2015-07-14 11:40:00,51.06,51.06,51.06,51.06,0.0,51.06,51.06,51.06,51.06,0.0
2015-07-14 11:50:00,51.03,51.09,51.03,51.04,1800.0,51.03,51.09,51.03,51.04,1800.0
2015-07-14 12:00:00,51.09,51.24,51.03,51.15,3200.0,51.09,51.24,51.03,51.15,3200.0
2015-07-14 12:10:00,51.24,51.25,51.17,51.19,3000.0,51.24,51.25,51.17,51.19,3000.0
2015-07-14 12:20:00,51.12,51.25,51.12,51.24,500.0,51.12,51.25,51.12,51.24,500.0
2015-07-14 12:30:00,51.25,51.25,51.17,51.2,1000.0,51.25,51.25,51.17,51.2,1000.0
2015-07-14 12:40:00,51.25,51.29,51.25,51.29,200.0,51.25,51.29,51.25,51.29,200.0
2015-07-14 12:50:00,51.31,51.31,51.22,51.24,4400.0,51.31,51.31,51.22,51.24,4400.0
2015-07-14 13:00:00,51.23,51.23,51.23,51.23,300.0,51.23,51.23,51.23,51.23,300.0
2015-07-14 13:10:00,51.22,51.3,51.22,51.3,1028.0,51.22,51.3,51.22,51.3,1028.0
2015-07-14 13:20:00,51.36,51.37,51.3,51.3,400.0,51.36,51.37,51.3,51.3,400.0
2015-07-14 13:30:00,51.31,51.31,51.24,51.24,2150.0,51.31,51.31,51.24,51.24,2150.0
2015-07-14 13:40:00,51.3,51.3,51.26,51.28,800.0,51.3,51.3,51.26,51.28,800.0
2015-07-14 13:50:00,51.26,51.28,51.17,51.17,3200.0,51.26,51.28,51.17,51.17,3200.0
2015-07-14 14:00:00,51.22,51.22,51.16,51.22,2000.0,51.22,51.22,51.16,51.22,2000.0
2015-07-14 14:10:00,51.19,51.24,51.19,51.23,800.0,51.19,51.24,51.19,51.23,800.0
2015-07-14 14:20:00,51.21,51.25,51.21,51.21,2100.0,51.21,51.25,51.21,51.21,2100.0
2015-07-14 14:30:00,51.21,51.3,51.21,51.28,1817.0,51.21,51.3,51.21,51.28,1817.0
2015-07-14 14:40:00,51.32,51.32,51.22,51.22,2200.0,51.32,51.32,51.22,51.22,2200.0
2015-07-14 14:50:00,51.24,51.26,51.24,51.25,986.0,51.24,51.26,51.24,51.25,986.0
2015-07-14 15:00:00,51.33,51.36,51.31,51.36,1600.0,51.33,51.36,51.31,51.36,1600.0
2015-07-14 15:10:00,51.33,51.34,51.28,51.34,2396.0,51.33,51.34,51.28,51.34,2396.0
2015-07-14 15:20:00,51.33,51.4,51.33,51.36,4908.0,51.33,51.4,51.33,51.36,4908.0
2015-07-14 15:30:00,51.34,51.37,51.26,51.29,4789.0,51.34,51.37,51.26,51.29,4789.0
2015-07-14 15:40:00,51.26,51.29,51.06,51.09,4230.0,51.26,51.29,51.06,51.09,4230.0
2015-07-14 15:50:00,51.03,51.11,50.97,51.05,8098.0,51.03,51.11,50.97,51.05,8098.0
2015-07-15 09:30:00,50.94,51.0,50.45,50.45,2822.0,50.94,51.0,50.45,50.45,2822.0
2015-07-15 09:40:00,50.55,50.83,50.24,50.4,1841.0,50.55,50.83,50.24,50.4,1841.0
2015-07-15 09:50:00,50.33,50.59,50.25,50.36,3926.0,50.33,50.59,50.25,50.36,3926.0
2015-07-15 10:00:00,50.37,50.74,50.13,50.61,2600.0,50.37,50.74,50.13,50.61,2600.0
2015-07-15 10:10:00,50.5,50.51,50.27,50.42,1800.0,50.5,50.51,50.27,50.42,1800.0
2015-07-15 10:20:00,50.42,50.42,50.24,50.24,1700.0,50.42,50.42,50.24,50.24,1700.0
2015-07-15 10:30:00,50.32,50.52,50.32,50.47,1200.0,50.32,50.52,50.32,50.47,1200.0
2015-07-15 10:40:00,50.49,50.6,50.46,50.54,1900.0,50.49,50.6,50.46,50.54,1900.0
2015-07-15 10:50:00,50.54,51.13,50.54,51.13,2700.0,50.54,51.13,50.54,51.13,2700.0
2015-07-15 11:00:00,51.14,51.22,51.0,51.11,7700.0,51.14,51.22,51.0,51.11,7700.0
2015-07-15 11:10:00,51.15,51.39,51.13,51.39,2001.0,51.15,51.39,51.13,51.39,2001.0
2015-07-15 11:20:00,51.43,51.45,51.38,51.38,2950.0,51.43,51.45,51.38,51.38,2950.0
2015-07-15 11:30:00,51.37,51.37,51.2,51.2,1400.0,51.37,51.37,51.2,51.2,1400.0
2015-07-15 11:40:00,51.26,51.44,51.09,51.2,4272.0,51.26,51.44,51.09,51.2,4272.0
2015-07-15 11:50:00,51.14,51.22,51.14,51.15,1400.0,51.14,51.22,51.14,51.15,1400.0
2015-07-15 12:00:00,51.21,51.22,51.21,51.22,438.0,51.21,51.22,51.21,51.22,438.0
2015-07-15 12:10:00,51.3,51.3,51.15,51.22,1600.0,51.3,51.3,51.15,51.22,1600.0
2015-07-15 12:20:00,51.16,51.27,51.15,51.16,1600.0,51.16,51.27,51.15,51.16,1600.0
2015-07-15 12:30:00,51.18,51.18,50.93,50.93,2100.0,51.18,51.18,50.93,50.93,2100.0
2015-07-15 12:40:00,50.9,50.94,50.9,50.94,300.0,50.9,50.94,50.9,50.94,300.0
2015-07-15 12:50:00,50.93,50.99,50.9,50.99,1400.0,50.93,50.99,50.9,50.99,1400.0
2015-07-15 13:00:00,50.99,51.03,50.94,50.95,1700.0,50.99,51.03,50.94,50.95,1700.0
2015-07-15 13:10:00,50.94,51.1,50.88,51.1,1800.0,50.94,51.1,50.88,51.1,1800.0
2015-07-15 13:20:00,51.08,51.09,51.05,51.08,600.0,51.08,51.09,51.05,51.08,600.0
2015-07-15 13:30:00,51.03,51.03,50.88,51.01,3300.0,51.03,51.03,50.88,51.01,3300.0
2015-07-15 13:40:00,50.93,50.94,50.79,50.79,900.0,50.93,50.94,50.79,50.79,900.0
2015-07-15 13:50:00,50.75,50.84,50.75,50.84,900.0,50.75,50.84,50.75,50.84,900.0
2015-07-15 14:00:00,50.85,50.97,50.85,50.97,900.0,50.85,50.97,50.85,50.97,900.0
2015-07-15 14:10:00,50.95,50.95,50.79,50.79,1510.0,50.95,50.95,50.79,50.79,1510.0
2015-07-15 14:20:00,50.85,51.02,50.8,50.8,4000.0,50.85,51.02,50.8,50.8,4000.0
2015-07-15 14:30:00,50.72,50.75,50.6,50.64,1100.0,50.72,50.75,50.6,50.64,1100.0
2015-07-15 14:40:00,50.59,50.62,50.55,50.62,1272.0,50.59,50.62,50.55,50.62,1272.0
2015-07-15 14:50:00,50.62,50.62,50.49,50.53,2200.0,50.62,50.62,50.49,50.53,2200.0
2015-07-15 15:00:00,50.53,50.54,50.47,50.49,1256.0,50.53,50.54,50.47,50.49,1256.0
2015-07-15 15:10:00,50.45,50.46,50.32,50.32,3800.0,50.45,50.46,50.32,50.32,3800.0
2015-07-15 15:20:00,50.28,50.28,49.97,50.04,7317.0,50.28,50.28,49.97,50.04,7317.0
2015-07-15 15:30:00,50.06,50.09,49.92,49.92,3981.0,50.06,50.09,49.92,49.92,3981.0
2015-07-15 15:40:00,49.96,49.96,49.7,49.8,6900.0,49.96,49.96,49.7,49.8,6900.0
2015-07-15 15:50:00,49.8,50.14,49.8,50.04,15224.0,49.8,50.14,49.8,50.04,15224.0
2015-07-16 09:30:00,50.22,50.67,50.07,50.49,1937.0,50.22,50.67,50.07,50.49,1937.0
2015-07-16 09:40:00,50.6,51.02,50.6,51.02,2700.0,50.6,51.02,50.6,51.02,2700.0
2015-07-16 09:50:00,51.17,51.17,50.88,50.88,1700.0,51.17,51.17,50.88,50.88,1700.0
2015-07-16 10:00:00,50.93,51.0,50.83,50.84,900.0,50.93,51.0,50.83,50.84,900.0
2015-07-16 10:10:00,50.84,51.02,50.8,51.02,1200.0,50.84,51.02,50.8,51.02,1200.0
2015-07-16 10:20:00,51.03,51.3,51.03,51.23,3200.0,51.03,51.3,51.03,51.23,3200.0
2015-07-16 10:30:00,51.18,51.29,51.12,51.12,800.0,51.18,51.29,51.12,51.12,800.0
2015-07-16 10:40:00,51.12,51.15,51.12,51.13,1400.0,51.12,51.15,51.12,51.13,1400.0
2015-07-16 10:50:00,51.2,51.25,51.2,51.25,630.0,51.2,51.25,51.2,51.25,630.0
2015-07-16 11:00:00,51.26,51.35,51.23,51.23,550.0,51.26,51.35,51.23,51.23,550.0
2015-07-16 11:10:00,51.28,51.29,51.11,51.11,1300.0,51.28,51.29,51.11,51.11,1300.0
2015-07-16 11:20:00,51.12,51.16,51.08,51.16,600.0,51.12,51.16,51.08,51.16,600.0
2015-07-16 11:30:00,51.22,51.31,51.22,51.31,900.0,51.22,51.31,51.22,51.31,900.0
2015-07-16 11:40:00,51.32,51.37,51.21,51.21,1900.0,51.32,51.37,51.21,51.21,1900.0
2015-07-16 11:50:00,51.28,51.28,51.25,51.25,200.0,51.28,51.28,51.25,51.25,200.0
2015-07-16 12:00:00,51.18,51.32,51.1,51.32,2700.0,51.18,51.32,51.1,51.32,2700.0
2015-07-16 12:10:00,51.26,51.52,51.25,51.48,2100.0,51.26,51.52,51.25,51.48,2100.0
2015-07-16 12:20:00,51.46,51.55,51.43,51.55,2500.0,51.46,51.55,51.43,51.55,2500.0
2015-07-16 12:30:00,51.5,52.03,51.49,52.01,45227.0,51.5,52.03,51.49,52.01,45227.0
2015-07-16 12:40:00,52.03,52.2,51.97,52.2,8320.0,52.03,52.2,51.97,52.2,8320.0
2015-07-16 12:50:00,52.13,52.19,52.03,52.03,1959.0,52.13,52.19,52.03,52.03,1959.0
2015-07-16 13:00:00,52.12,52.12,51.88,51.9,2195.0,52.12,52.12,51.88,51.9,2195.0
2015-07-16 13:10:00,51.94,51.94,51.65,51.72,9587.0,51.94,51.94,51.65,51.72,9587.0
2015-07-16 13:20:00,51.75,51.95,51.71,51.95,8195.0,51.75,51.95,51.71,51.95,8195.0
2015-07-16 13:30:00,51.95,51.95,51.85,51.85,1000.0,51.95,51.95,51.85,51.85,1000.0
2015-07-16 13:40:00,51.82,51.83,51.79,51.79,300.0,51.82,51.83,51.79,51.79,300.0
2015-07-16 13:50:00,51.79,51.83,51.69,51.78,7934.0,51.79,51.83,51.69,51.78,7934.0
2015-07-16 14:00:00,51.7,51.81,51.7,51.78,19242.0,51.7,51.81,51.7,51.78,19242.0
2015-07-16 14:10:00,51.81,51.87,51.78,51.87,1568.0,51.81,51.87,51.78,51.87,1568.0
2015-07-16 14:20:00,51.87,51.95,51.87,51.94,3502.0,51.87,51.95,51.87,51.94,3502.0
2015-07-16 14:30:00,51.87,51.93,51.83,51.88,6025.0,51.87,51.93,51.83,51.88,6025.0
2015-07-16 14:40:00,51.91,51.91,51.85,51.89,900.0,51.91,51.91,51.85,51.89,900.0
2015-07-16 14:50:00,51.88,51.9,51.82,51.82,4654.0,51.88,51.9,51.82,51.82,4654.0
2015-07-16 15:00:00,51.83,51.83,51.77,51.77,5790.0,51.83,51.83,51.77,51.77,5790.0
2015-07-16 15:10:00,51.8,51.81,51.7,51.72,5100.0,51.8,51.81,51.7,51.72,5100.0
2015-07-16 15:20:00,51.7,51.75,51.7,51.7,3200.0,51.7,51.75,51.7,51.7,3200.0
2015-07-16 15:30:00,51.72,51.72,51.65,51.65,4300.0,51.72,51.72,51.65,51.65,4300.0
2015-07-16 15:40:00,51.64,51.68,51.61,51.61,3200.0,51.64,51.68,51.61,51.61,3200.0
2015-07-16 15:50:00,51.61,51.73,51.61,51.68,16839.0,51.61,51.73,51.61,51.68,16839.0
2015-07-17 09:30:00,51.8,51.8,51.49,51.57,5429.0,51.8,51.8,51.49,51.57,5429.0
2015-07-17 09:40:00,51.63,51.63,51.63,51.63,100.0,51.63,51.63,51.63,51.63,100.0
2015-07-17 09:50:00,51.65,51.65,51.17,51.17,1400.0,51.65,51.65,51.17,51.17,1400.0
2015-07-17 10:00:00,51.58,51.68,51.53,51.53,700.0,51.58,51.68,51.53,51.53,700.0
2015-07-17 10:10:00,51.53,51.53,51.46,51.53,1800.0,51.53,51.53,51.46,51.53,1800.0
2015-07-17 10:20:00,51.48,51.5,51.48,51.5,500.0,51.48,51.5,51.48,51.5,500.0
2015-07-17 10:30:00,51.53,51.59,51.53,51.59,400.0,51.53,51.59,51.53,51.59,400.0
2015-07-17 10:40:00,51.59,51.59,51.59,51.59,0.0,51.59,51.59,51.59,51.59,0.0
2015-07-17 10:50:00,51.59,51.62,51.52,51.53,500.0,51.59,51.62,51.52,51.53,500.0
2015-07-17 11:00:00,51.52,51.55,51.48,51.49,1425.0,51.52,51.55,51.48,51.49,1425.0
2015-07-17 11:10:00,51.47,51.47,51.42,51.47,686.0,51.47,51.47,51.42,51.47,686.0
2015-07-17 11:20:00,51.44,51.46,51.32,51.32,2500.0,51.44,51.46,51.32,51.32,2500.0
2015-07-17 11:30:00,51.32,51.35,51.32,51.34,1000.0,51.32,51.35,51.32,51.34,1000.0
2015-07-17 11:40:00,51.35,51.36,51.35,51.35,500.0,51.35,51.36,51.35,51.35,500.0
2015-07-17 11:50:00,51.44,51.44,51.33,51.33,525.0,51.44,51.44,51.33,51.33,525.0
2015-07-17 12:00:00,51.31,51.32,51.31,51.31,921.0,51.31,51.32,51.31,51.31,921.0
2015-07-17 12:10:00,51.31,51.31,51.31,51.31,0.0,51.31,51.31,51.31,51.31,0.0
2015-07-17 12:20:00,51.3,51.33,51.26,51.26,600.0,51.3,51.33,51.26,51.26,600.0
2015-07-17 12:30:00,51.28,51.28,51.19,51.19,1300.0,51.28,51.28,51.19,51.19,1300.0
2015-07-17 12:40:00,51.19,51.19,51.19,51.19,500.0,51.19,51.19,51.19,51.19,500.0
2015-07-17 12:50:00,51.16,51.16,51.16,51.16,300.0,51.16,51.16,51.16,51.16,300.0
2015-07-17 13:00:00,51.23,51.23,51.16,51.17,600.0,51.23,51.23,51.16,51.17,600.0
2015-07-17 13:10:00,51.15,51.18,51.15,51.18,300.0,51.15,51.18,51.15,51.18,300.0
2015-07-17 13:20:00,51.1,51.15,51.01,51.09,2800.0,51.1,51.15,51.01,51.09,2800.0
2015-07-17 13:30:00,51.1,51.1,51.1,51.1,425.0,51.1,51.1,51.1,51.1,425.0
2015-07-17 13:40:00,51.1,51.1,51.1,51.1,0.0,51.1,51.1,51.1,51.1,0.0
2015-07-17 13:50:00,51.06,51.07,50.94,50.95,1600.0,51.06,51.07,50.94,50.95,1600.0
2015-07-17 14:00:00,50.95,50.95,50.95,50.95,0.0,50.95,50.95,50.95,50.95,0.0
2015-07-17 14:10:00,50.99,51.15,50.99,51.15,2200.0,50.99,51.15,50.99,51.15,2200.0
2015-07-17 14:20:00,51.26,51.32,51.2,51.32,700.0,51.26,51.32,51.2,51.32,700.0
2015-07-17 14:30:00,51.31,51.31,51.25,51.3,1500.0,51.31,51.31,51.25,51.3,1500.0
2015-07-17 14:40:00,51.34,51.39,51.22,51.27,1900.0,51.34,51.39,51.22,51.27,1900.0
2015-07-17 14:50:00,51.28,51.44,51.27,51.44,1300.0,51.28,51.44,51.27,51.44,1300.0
2015-07-17 15:00:00,51.41,51.41,51.15,51.3,2300.0,51.41,51.41,51.15,51.3,2300.0
2015-07-17 15:10:00,51.3,51.3,51.18,51.18,919.0,51.3,51.3,51.18,51.18,919.0
2015-07-17 15:20:00,51.21,51.26,51.16,51.17,5181.0,51.21,51.26,51.16,51.17,5181.0
2015-07-17 15:30:00,51.21,51.3,51.15,51.22,2135.0,51.21,51.3,51.15,51.22,2135.0
2015-07-17 15:40:00,51.21,51.29,51.13,51.27,2820.0,51.21,51.29,51.13,51.27,2820.0
2015-07-17 15:50:00,51.3,51.34,51.21,51.27,8749.0,51.3,51.34,51.21,51.27,8749.0
2015-07-20 09:30:00,51.32,51.32,51.07,51.07,1840.0,51.32,51.32,51.07,51.07,1840.0
2015-07-20 09:40:00,51.44,51.44,51.13,51.13,400.0,51.44,51.44,51.13,51.13,400.0
2015-07-20 09:50:00,51.2,51.3,51.09,51.13,800.0,51.2,51.3,51.09,51.13,800.0
2015-07-20 10:00:00,51.21,51.21,51.13,51.16,700.0,51.21,51.21,51.13,51.16,700.0
2015-07-20 10:10:00,51.02,51.16,50.74,50.74,1600.0,51.02,51.16,50.74,50.74,1600.0
2015-07-20 10:20:00,50.5,50.71,50.5,50.57,5918.0,50.5,50.71,50.5,50.57,5918.0
2015-07-20 10:30:00,50.69,50.99,50.68,50.99,2786.0,50.69,50.99,50.68,50.99,2786.0
2015-07-20 10:40:00,50.99,51.01,50.99,51.01,200.0,50.99,51.01,50.99,51.01,200.0
2015-07-20 10:50:00,51.01,51.09,50.95,51.0,1000.0,51.01,51.09,50.95,51.0,1000.0
2015-07-20 11:00:00,51.09,51.38,51.08,51.38,2200.0,51.09,51.38,51.08,51.38,2200.0
2015-07-20 11:10:00,51.22,51.22,51.22,51.22,400.0,51.22,51.22,51.22,51.22,400.0
2015-07-20 11:20:00,51.36,51.4,51.36,51.4,720.0,51.36,51.4,51.36,51.4,720.0
2015-07-20 11:30:00,51.13,51.53,51.06,51.52,27300.0,51.13,51.53,51.06,51.52,27300.0
2015-07-20 11:40:00,51.7,51.72,51.64,51.64,400.0,51.7,51.72,51.64,51.64,400.0
2015-07-20 11:50:00,51.71,51.71,51.35,51.36,1100.0,51.71,51.71,51.35,51.36,1100.0
2015-07-20 12:00:00,51.26,51.35,51.26,51.31,700.0,51.26,51.35,51.26,51.31,700.0
2015-07-20 12:10:00,51.3,51.3,51.3,51.3,400.0,51.3,51.3,51.3,51.3,400.0
2015-07-20 12:20:00,51.26,51.28,51.26,51.27,500.0,51.26,51.28,51.26,51.27,500.0
2015-07-20 12:30:00,51.3,51.3,51.3,51.3,200.0,51.3,51.3,51.3,51.3,200.0
2015-07-20 12:40:00,51.27,51.27,51.23,51.23,592.0,51.27,51.27,51.23,51.23,592.0
2015-07-20 12:50:00,51.2,51.21,51.18,51.18,700.0,51.2,51.21,51.18,51.18,700.0
2015-07-20 13:00:00,51.13,51.13,50.92,50.96,1500.0,51.13,51.13,50.92,50.96,1500.0
2015-07-20 13:10:00,50.96,50.96,50.96,50.96,0.0,50.96,50.96,50.96,50.96,0.0
2015-07-20 13:20:00,50.98,51.14,50.98,51.0,2600.0,50.98,51.14,50.98,51.0,2600.0
2015-07-20 13:30:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2015-07-20 13:40:00,51.07,51.07,51.0,51.0,600.0,51.07,51.07,51.0,51.0,600.0
2015-07-20 13:50:00,50.98,51.08,50.95,50.95,2500.0,50.98,51.08,50.95,50.95,2500.0
2015-07-20 14:00:00,50.97,51.06,50.97,50.99,1800.0,50.97,51.06,50.97,50.99,1800.0
2015-07-20 14:10:00,51.02,51.02,50.98,50.98,300.0,51.02,51.02,50.98,50.98,300.0
2015-07-20 14:20:00,50.96,50.99,50.91,50.94,1200.0,50.96,50.99,50.91,50.94,1200.0
2015-07-20 14:30:00,50.91,50.94,50.86,50.88,2100.0,50.91,50.94,50.86,50.88,2100.0
2015-07-20 14:40:00,50.89,50.9,50.85,50.87,1200.0,50.89,50.9,50.85,50.87,1200.0
2015-07-20 14:50:00,50.87,50.91,50.81,50.83,1500.0,50.87,50.91,50.81,50.83,1500.0
2015-07-20 15:00:00,50.79,50.86,50.78,50.81,1200.0,50.79,50.86,50.78,50.81,1200.0
2015-07-20 15:10:00,50.87,50.92,50.75,50.75,2162.0,50.87,50.92,50.75,50.75,2162.0
2015-07-20 15:20:00,50.8,50.8,50.8,50.8,300.0,50.8,50.8,50.8,50.8,300.0
2015-07-20 15:30:00,50.8,50.83,50.75,50.76,2000.0,50.8,50.83,50.75,50.76,2000.0
2015-07-20 15:40:00,50.73,50.73,50.63,50.7,3747.0,50.73,50.73,50.63,50.7,3747.0
2015-07-20 15:50:00,50.71,50.79,50.61,50.77,9977.0,50.71,50.79,50.61,50.77,9977.0
2015-07-21 09:30:00,50.65,50.9,50.62,50.65,1917.0,50.65,50.9,50.62,50.65,1917.0
2015-07-21 09:40:00,50.72,50.74,50.61,50.61,600.0,50.72,50.74,50.61,50.61,600.0
2015-07-21 09:50:00,50.77,50.87,50.7,50.87,1400.0,50.77,50.87,50.7,50.87,1400.0
2015-07-21 10:00:00,50.88,50.91,50.88,50.91,300.0,50.88,50.91,50.88,50.91,300.0
2015-07-21 10:10:00,50.92,50.92,50.8,50.8,2498.0,50.92,50.92,50.8,50.8,2498.0
2015-07-21 10:20:00,50.89,50.89,50.89,50.89,100.0,50.89,50.89,50.89,50.89,100.0
2015-07-21 10:30:00,50.73,50.74,50.55,50.55,4570.0,50.73,50.74,50.55,50.55,4570.0
2015-07-21 10:40:00,50.44,50.44,50.29,50.29,800.0,50.44,50.44,50.29,50.29,800.0
2015-07-21 10:50:00,50.12,50.12,50.12,50.12,200.0,50.12,50.12,50.12,50.12,200.0
2015-07-21 11:00:00,50.05,50.12,49.97,49.98,1290.0,50.05,50.12,49.97,49.98,1290.0
2015-07-21 11:10:00,49.83,49.84,49.73,49.74,963.0,49.83,49.84,49.73,49.74,963.0
2015-07-21 11:20:00,49.8,50.07,49.8,50.06,1067.0,49.8,50.07,49.8,50.06,1067.0
2015-07-21 11:30:00,50.06,50.06,50.06,50.06,0.0,50.06,50.06,50.06,50.06,0.0
2015-07-21 11:40:00,50.05,50.17,50.05,50.17,200.0,50.05,50.17,50.05,50.17,200.0
2015-07-21 11:50:00,50.17,50.17,50.17,50.17,0.0,50.17,50.17,50.17,50.17,0.0
2015-07-21 12:00:00,50.22,50.22,50.21,50.22,300.0,50.22,50.22,50.21,50.22,300.0
2015-07-21 12:10:00,50.22,50.22,50.22,50.22,0.0,50.22,50.22,50.22,50.22,0.0
2015-07-21 12:20:00,50.19,50.23,50.17,50.17,900.0,50.19,50.23,50.17,50.17,900.0
2015-07-21 12:30:00,50.23,50.49,50.17,50.32,1900.0,50.23,50.49,50.17,50.32,1900.0
2015-07-21 12:40:00,50.48,50.5,50.38,50.38,2416.0,50.48,50.5,50.38,50.38,2416.0
2015-07-21 12:50:00,50.45,50.46,50.42,50.46,800.0,50.45,50.46,50.42,50.46,800.0
2015-07-21 13:00:00,50.38,50.38,50.17,50.18,500.0,50.38,50.38,50.17,50.18,500.0
2015-07-21 13:10:00,50.13,50.26,50.13,50.26,500.0,50.13,50.26,50.13,50.26,500.0
2015-07-21 13:20:00,50.3,50.36,50.3,50.36,500.0,50.3,50.36,50.3,50.36,500.0
2015-07-21 13:30:00,50.31,50.49,50.2,50.37,10200.0,50.31,50.49,50.2,50.37,10200.0
2015-07-21 13:40:00,50.37,50.84,50.34,50.84,4400.0,50.37,50.84,50.34,50.84,4400.0
2015-07-21 13:50:00,51.06,51.13,50.93,50.94,1470.0,51.06,51.13,50.93,50.94,1470.0
2015-07-21 14:00:00,51.0,51.01,50.8,50.8,1800.0,51.0,51.01,50.8,50.8,1800.0
2015-07-21 14:10:00,50.77,50.77,50.59,50.6,1800.0,50.77,50.77,50.59,50.6,1800.0
2015-07-21 14:20:00,50.7,50.83,50.69,50.76,1162.0,50.7,50.83,50.69,50.76,1162.0
2015-07-21 14:30:00,50.76,50.76,50.59,50.59,1034.0,50.76,50.76,50.59,50.59,1034.0
2015-07-21 14:40:00,50.73,50.73,50.61,50.66,1227.0,50.73,50.73,50.61,50.66,1227.0
2015-07-21 14:50:00,50.66,50.66,50.66,50.66,0.0,50.66,50.66,50.66,50.66,0.0
2015-07-21 15:00:00,50.57,50.66,50.55,50.66,1900.0,50.57,50.66,50.55,50.66,1900.0
2015-07-21 15:10:00,50.62,50.62,50.61,50.62,300.0,50.62,50.62,50.61,50.62,300.0
2015-07-21 15:20:00,50.61,50.62,50.52,50.56,8100.0,50.61,50.62,50.52,50.56,8100.0
2015-07-21 15:30:00,50.67,50.75,50.67,50.75,1787.0,50.67,50.75,50.67,50.75,1787.0
2015-07-21 15:40:00,50.76,50.85,50.76,50.84,2000.0,50.76,50.85,50.76,50.84,2000.0
2015-07-21 15:50:00,50.83,50.9,50.68,50.72,8394.0,50.83,50.9,50.68,50.72,8394.0
2015-07-22 09:30:00,50.8,51.18,50.78,51.0,3669.0,50.8,51.18,50.78,51.0,3669.0
2015-07-22 09:40:00,51.0,51.03,50.95,50.99,3200.0,51.0,51.03,50.95,50.99,3200.0
2015-07-22 09:50:00,50.99,51.03,50.98,51.03,1200.0,50.99,51.03,50.98,51.03,1200.0
2015-07-22 10:00:00,51.25,51.43,51.17,51.37,2600.0,51.25,51.43,51.17,51.37,2600.0
2015-07-22 10:10:00,51.38,51.58,51.38,51.58,700.0,51.38,51.58,51.38,51.58,700.0
2015-07-22 10:20:00,51.55,51.55,51.25,51.32,2100.0,51.55,51.55,51.25,51.32,2100.0
2015-07-22 10:30:00,51.44,51.44,51.28,51.28,2200.0,51.44,51.44,51.28,51.28,2200.0
2015-07-22 10:40:00,51.29,51.29,51.12,51.23,700.0,51.29,51.29,51.12,51.23,700.0
2015-07-22 10:50:00,51.16,51.16,51.14,51.15,200.0,51.16,51.16,51.14,51.15,200.0
2015-07-22 11:00:00,51.23,51.35,51.15,51.31,4991.0,51.23,51.35,51.15,51.31,4991.0
2015-07-22 11:10:00,51.31,51.39,51.31,51.39,1100.0,51.31,51.39,51.31,51.39,1100.0
2015-07-22 11:20:00,51.4,51.48,51.3,51.3,4123.0,51.4,51.48,51.3,51.3,4123.0
2015-07-22 11:30:00,51.35,51.4,51.27,51.4,1801.0,51.35,51.4,51.27,51.4,1801.0
2015-07-22 11:40:00,51.45,51.45,51.31,51.32,600.0,51.45,51.45,51.31,51.32,600.0
2015-07-22 11:50:00,51.22,51.23,51.22,51.23,625.0,51.22,51.23,51.22,51.23,625.0
2015-07-22 12:00:00,51.23,51.3,51.21,51.3,609.0,51.23,51.3,51.21,51.3,609.0
2015-07-22 12:10:00,51.32,51.32,51.17,51.18,500.0,51.32,51.32,51.17,51.18,500.0
2015-07-22 12:20:00,51.21,51.26,51.21,51.21,500.0,51.21,51.26,51.21,51.21,500.0
2015-07-22 12:30:00,51.29,51.29,51.29,51.29,100.0,51.29,51.29,51.29,51.29,100.0
2015-07-22 12:40:00,51.24,51.36,51.22,51.22,2098.0,51.24,51.36,51.22,51.22,2098.0
2015-07-22 12:50:00,51.29,51.31,51.29,51.31,200.0,51.29,51.31,51.29,51.31,200.0
2015-07-22 13:00:00,51.33,51.36,51.28,51.28,600.0,51.33,51.36,51.28,51.28,600.0
2015-07-22 13:10:00,51.29,51.29,51.28,51.29,100.0,51.29,51.29,51.28,51.29,100.0
2015-07-22 13:20:00,51.2,51.29,51.2,51.29,200.0,51.2,51.29,51.2,51.29,200.0
2015-07-22 13:30:00,51.26,51.34,51.23,51.34,800.0,51.26,51.34,51.23,51.34,800.0
2015-07-22 13:40:00,51.35,51.36,51.34,51.36,300.0,51.35,51.36,51.34,51.36,300.0
2015-07-22 13:50:00,51.37,51.37,51.27,51.32,901.0,51.37,51.37,51.27,51.32,901.0
2015-07-22 14:00:00,51.26,51.37,51.26,51.37,300.0,51.26,51.37,51.26,51.37,300.0
2015-07-22 14:10:00,51.34,51.4,51.31,51.31,3730.0,51.34,51.4,51.31,51.31,3730.0
2015-07-22 14:20:00,51.38,51.39,51.23,51.28,1400.0,51.38,51.39,51.23,51.28,1400.0
2015-07-22 14:30:00,51.29,51.35,51.29,51.35,200.0,51.29,51.35,51.29,51.35,200.0
2015-07-22 14:40:00,51.35,51.35,51.23,51.23,800.0,51.35,51.35,51.23,51.23,800.0
2015-07-22 14:50:00,51.31,51.4,51.28,51.34,2700.0,51.31,51.4,51.28,51.34,2700.0
2015-07-22 15:00:00,51.34,51.34,51.23,51.29,7308.0,51.34,51.34,51.23,51.29,7308.0
2015-07-22 15:10:00,51.29,51.31,51.17,51.23,33500.0,51.29,51.31,51.17,51.23,33500.0
2015-07-22 15:20:00,51.3,51.45,51.3,51.45,1800.0,51.3,51.45,51.3,51.45,1800.0
2015-07-22 15:30:00,51.48,51.6,51.46,51.53,2700.0,51.48,51.6,51.46,51.53,2700.0
2015-07-22 15:40:00,51.59,51.62,51.53,51.56,2600.0,51.59,51.62,51.53,51.56,2600.0
2015-07-22 15:50:00,51.6,51.76,51.43,51.75,16016.0,51.6,51.76,51.43,51.75,16016.0
2015-07-23 09:30:00,51.9,52.15,51.82,51.82,18420.0,51.9,52.15,51.82,51.82,18420.0
2015-07-23 09:40:00,52.13,52.13,51.53,51.88,4775.0,52.13,52.13,51.53,51.88,4775.0
2015-07-23 09:50:00,51.78,52.01,51.78,51.95,3200.0,51.78,52.01,51.78,51.95,3200.0
2015-07-23 10:00:00,51.94,51.94,51.8,51.9,2000.0,51.94,51.94,51.8,51.9,2000.0
2015-07-23 10:10:00,51.87,52.1,51.87,52.1,4100.0,51.87,52.1,51.87,52.1,4100.0
2015-07-23 10:20:00,52.1,52.1,52.04,52.04,300.0,52.1,52.1,52.04,52.04,300.0
2015-07-23 10:30:00,51.97,52.05,51.88,52.05,2400.0,51.97,52.05,51.88,52.05,2400.0
2015-07-23 10:40:00,52.05,52.16,52.03,52.04,4034.0,52.05,52.16,52.03,52.04,4034.0
2015-07-23 10:50:00,52.02,52.2,52.02,52.19,7328.0,52.02,52.2,52.02,52.19,7328.0
2015-07-23 11:00:00,52.19,52.2,52.12,52.12,3496.0,52.19,52.2,52.12,52.12,3496.0
2015-07-23 11:10:00,52.13,52.2,52.03,52.1,7300.0,52.13,52.2,52.03,52.1,7300.0
2015-07-23 11:20:00,52.13,52.2,52.1,52.12,2244.0,52.13,52.2,52.1,52.12,2244.0
2015-07-23 11:30:00,52.07,52.2,52.0,52.06,9359.0,52.07,52.2,52.0,52.06,9359.0
2015-07-23 11:40:00,52.01,52.2,51.97,52.15,20857.0,52.01,52.2,51.97,52.15,20857.0
2015-07-23 11:50:00,52.16,52.17,52.12,52.16,1700.0,52.16,52.17,52.12,52.16,1700.0
2015-07-23 12:00:00,52.18,52.19,52.14,52.19,1150.0,52.18,52.19,52.14,52.19,1150.0
2015-07-23 12:10:00,52.19,52.2,52.18,52.18,11090.0,52.19,52.2,52.18,52.18,11090.0
2015-07-23 12:20:00,52.18,52.2,52.12,52.12,7811.0,52.18,52.2,52.12,52.12,7811.0
2015-07-23 12:30:00,52.17,52.17,52.17,52.17,100.0,52.17,52.17,52.17,52.17,100.0
2015-07-23 12:40:00,52.18,52.38,52.18,52.38,13822.0,52.18,52.38,52.18,52.38,13822.0
2015-07-23 12:50:00,52.38,52.48,52.3,52.45,5690.0,52.38,52.48,52.3,52.45,5690.0
2015-07-23 13:00:00,52.46,52.48,52.34,52.48,2550.0,52.46,52.48,52.34,52.48,2550.0
2015-07-23 13:10:00,52.46,52.48,52.46,52.48,200.0,52.46,52.48,52.46,52.48,200.0
2015-07-23 13:20:00,52.42,52.42,52.21,52.25,1600.0,52.42,52.42,52.21,52.25,1600.0
2015-07-23 13:30:00,52.36,52.36,52.3,52.31,1200.0,52.36,52.36,52.3,52.31,1200.0
2015-07-23 13:40:00,52.42,52.48,52.39,52.48,3000.0,52.42,52.48,52.39,52.48,3000.0
2015-07-23 13:50:00,52.48,52.62,52.47,52.62,7750.0,52.48,52.62,52.47,52.62,7750.0
2015-07-23 14:00:00,52.6,52.62,52.44,52.51,15250.0,52.6,52.62,52.44,52.51,15250.0
2015-07-23 14:10:00,52.54,52.62,52.45,52.58,4200.0,52.54,52.62,52.45,52.58,4200.0
2015-07-23 14:20:00,52.62,52.62,52.57,52.6,1700.0,52.62,52.62,52.57,52.6,1700.0
2015-07-23 14:30:00,52.62,52.62,52.59,52.62,2300.0,52.62,52.62,52.59,52.62,2300.0
2015-07-23 14:40:00,52.62,52.62,52.58,52.62,7699.0,52.62,52.62,52.58,52.62,7699.0
2015-07-23 14:50:00,52.6,52.6,52.49,52.59,5100.0,52.6,52.6,52.49,52.59,5100.0
2015-07-23 15:00:00,52.55,52.55,52.47,52.51,1000.0,52.55,52.55,52.47,52.51,1000.0
2015-07-23 15:10:00,52.5,52.56,52.47,52.55,3020.0,52.5,52.56,52.47,52.55,3020.0
2015-07-23 15:20:00,52.58,52.62,52.5,52.57,3100.0,52.58,52.62,52.5,52.57,3100.0
2015-07-23 15:30:00,52.57,52.62,52.51,52.62,17050.0,52.57,52.62,52.51,52.62,17050.0
2015-07-23 15:40:00,52.62,52.87,52.62,52.71,12197.0,52.62,52.87,52.62,52.71,12197.0
2015-07-23 15:50:00,52.73,52.77,52.57,52.72,17230.0,52.73,52.77,52.57,52.72,17230.0
2015-07-24 09:30:00,52.83,53.53,52.81,53.49,13438.0,52.83,53.53,52.81,53.49,13438.0
2015-07-24 09:40:00,53.26,53.46,53.2,53.2,10144.0,53.26,53.46,53.2,53.2,10144.0
2015-07-24 09:50:00,53.2,53.35,53.1,53.26,2903.0,53.2,53.35,53.1,53.26,2903.0
2015-07-24 10:00:00,53.29,53.5,53.27,53.45,14238.0,53.29,53.5,53.27,53.45,14238.0
2015-07-24 10:10:00,53.44,53.62,52.97,53.1,18769.0,53.44,53.62,52.97,53.1,18769.0
2015-07-24 10:20:00,53.0,53.02,52.78,52.79,6600.0,53.0,53.02,52.78,52.79,6600.0
2015-07-24 10:30:00,52.85,53.03,52.75,52.75,8245.0,52.85,53.03,52.75,52.75,8245.0
2015-07-24 10:40:00,52.84,53.18,52.84,53.1,6200.0,52.84,53.18,52.84,53.1,6200.0
2015-07-24 10:50:00,53.18,53.32,53.16,53.21,8351.0,53.18,53.32,53.16,53.21,8351.0
2015-07-24 11:00:00,53.21,53.31,53.17,53.17,1500.0,53.21,53.31,53.17,53.17,1500.0
2015-07-24 11:10:00,53.1,53.3,53.1,53.16,3972.0,53.1,53.3,53.1,53.16,3972.0
2015-07-24 11:20:00,53.15,53.17,53.09,53.09,52500.0,53.15,53.17,53.09,53.09,52500.0
2015-07-24 11:30:00,53.06,53.06,52.71,52.71,2300.0,53.06,53.06,52.71,52.71,2300.0
2015-07-24 11:40:00,52.71,52.94,52.71,52.94,2288.0,52.71,52.94,52.71,52.94,2288.0
2015-07-24 11:50:00,52.89,52.98,52.76,52.76,1517.0,52.89,52.98,52.76,52.76,1517.0
2015-07-24 12:00:00,52.79,52.79,52.71,52.71,500.0,52.79,52.79,52.71,52.71,500.0
2015-07-24 12:10:00,52.71,52.93,52.71,52.79,5131.0,52.71,52.93,52.71,52.79,5131.0
2015-07-24 12:20:00,52.85,52.9,52.85,52.9,2058.0,52.85,52.9,52.85,52.9,2058.0
2015-07-24 12:30:00,52.87,52.99,52.87,52.99,8223.0,52.87,52.99,52.87,52.99,8223.0
2015-07-24 12:40:00,52.98,53.05,52.89,52.89,9321.0,52.98,53.05,52.89,52.89,9321.0
2015-07-24 12:50:00,52.95,52.99,52.95,52.99,4991.0,52.95,52.99,52.95,52.99,4991.0
2015-07-24 13:00:00,52.96,52.99,52.95,52.95,1400.0,52.96,52.99,52.95,52.95,1400.0
2015-07-24 13:10:00,52.95,52.95,52.87,52.88,9891.0,52.95,52.95,52.87,52.88,9891.0
2015-07-24 13:20:00,52.87,52.96,52.82,52.96,1600.0,52.87,52.96,52.82,52.96,1600.0
2015-07-24 13:30:00,53.04,53.09,53.0,53.01,4200.0,53.04,53.09,53.0,53.01,4200.0
2015-07-24 13:40:00,53.09,53.14,52.88,52.95,7625.0,53.09,53.14,52.88,52.95,7625.0
2015-07-24 13:50:00,52.88,52.92,52.88,52.88,500.0,52.88,52.92,52.88,52.88,500.0
2015-07-24 14:00:00,52.87,52.87,52.63,52.67,1700.0,52.87,52.87,52.63,52.67,1700.0
2015-07-24 14:10:00,52.67,52.67,52.44,52.44,600.0,52.67,52.67,52.44,52.44,600.0
2015-07-24 14:20:00,52.44,52.52,52.39,52.51,1100.0,52.44,52.52,52.39,52.51,1100.0
2015-07-24 14:30:00,52.52,52.74,52.52,52.73,3000.0,52.52,52.74,52.52,52.73,3000.0
2015-07-24 14:40:00,52.75,53.09,52.75,53.08,3700.0,52.75,53.09,52.75,53.08,3700.0
2015-07-24 14:50:00,53.09,53.15,53.02,53.08,5700.0,53.09,53.15,53.02,53.08,5700.0
2015-07-24 15:00:00,53.08,53.15,53.03,53.15,6515.0,53.08,53.15,53.03,53.15,6515.0
2015-07-24 15:10:00,53.15,53.15,53.0,53.0,3000.0,53.15,53.15,53.0,53.0,3000.0
2015-07-24 15:20:00,53.01,53.06,52.96,53.03,6185.0,53.01,53.06,52.96,53.03,6185.0
2015-07-24 15:30:00,53.08,53.18,53.04,53.18,7453.0,53.08,53.18,53.04,53.18,7453.0
2015-07-24 15:40:00,53.18,53.27,53.14,53.21,9611.0,53.18,53.27,53.14,53.21,9611.0
2015-07-24 15:50:00,53.2,53.39,53.1,53.29,46367.0,53.2,53.39,53.1,53.29,46367.0
2015-07-27 09:30:00,52.8,52.8,52.52,52.64,5958.0,52.8,52.8,52.52,52.64,5958.0
2015-07-27 09:40:00,52.51,52.53,51.79,51.89,4176.0,52.51,52.53,51.79,51.89,4176.0
2015-07-27 09:50:00,51.88,52.26,51.8,52.19,2300.0,51.88,52.26,51.8,52.19,2300.0
2015-07-27 10:00:00,52.15,52.15,51.8,52.03,6500.0,52.15,52.15,51.8,52.03,6500.0
2015-07-27 10:10:00,51.97,52.1,51.97,52.09,1000.0,51.97,52.1,51.97,52.09,1000.0
2015-07-27 10:20:00,52.06,52.18,51.96,52.08,1300.0,52.06,52.18,51.96,52.08,1300.0
2015-07-27 10:30:00,52.09,52.66,52.09,52.6,7200.0,52.09,52.66,52.09,52.6,7200.0
2015-07-27 10:40:00,52.52,52.61,52.48,52.48,7204.0,52.52,52.61,52.48,52.48,7204.0
2015-07-27 10:50:00,52.48,52.71,52.48,52.71,3100.0,52.48,52.71,52.48,52.71,3100.0
2015-07-27 11:00:00,52.69,52.69,52.5,52.67,1500.0,52.69,52.69,52.5,52.67,1500.0
2015-07-27 11:10:00,52.55,52.58,52.5,52.5,6165.0,52.55,52.58,52.5,52.5,6165.0
2015-07-27 11:20:00,52.61,52.61,52.39,52.39,500.0,52.61,52.61,52.39,52.39,500.0
2015-07-27 11:30:00,52.39,52.39,52.01,52.12,1100.0,52.39,52.39,52.01,52.12,1100.0
2015-07-27 11:40:00,52.11,52.12,52.0,52.01,3500.0,52.11,52.12,52.0,52.01,3500.0
2015-07-27 11:50:00,52.0,52.35,51.98,52.27,4600.0,52.0,52.35,51.98,52.27,4600.0
2015-07-27 12:00:00,52.27,52.32,52.27,52.32,790.0,52.27,52.32,52.27,52.32,790.0
2015-07-27 12:10:00,52.31,52.34,52.27,52.3,3200.0,52.31,52.34,52.27,52.3,3200.0
2015-07-27 12:20:00,52.29,52.4,52.27,52.4,2690.0,52.29,52.4,52.27,52.4,2690.0
2015-07-27 12:30:00,52.2,52.27,52.15,52.27,800.0,52.2,52.27,52.15,52.27,800.0
2015-07-27 12:40:00,52.18,52.27,52.13,52.13,800.0,52.18,52.27,52.13,52.13,800.0
2015-07-27 12:50:00,52.05,52.06,51.98,51.98,300.0,52.05,52.06,51.98,51.98,300.0
2015-07-27 13:00:00,51.95,52.02,51.95,52.02,600.0,51.95,52.02,51.95,52.02,600.0
2015-07-27 13:10:00,52.12,52.16,52.04,52.14,4700.0,52.12,52.16,52.04,52.14,4700.0
2015-07-27 13:20:00,52.05,52.11,52.05,52.1,723.0,52.05,52.11,52.05,52.1,723.0
2015-07-27 13:30:00,52.1,52.12,52.01,52.08,3200.0,52.1,52.12,52.01,52.08,3200.0
2015-07-27 13:40:00,52.07,52.35,52.06,52.35,3450.0,52.07,52.35,52.06,52.35,3450.0
2015-07-27 13:50:00,52.44,52.51,52.33,52.37,2101.0,52.44,52.51,52.33,52.37,2101.0
2015-07-27 14:00:00,52.37,52.49,52.37,52.48,900.0,52.37,52.49,52.37,52.48,900.0
2015-07-27 14:10:00,52.44,52.5,52.44,52.45,500.0,52.44,52.5,52.44,52.45,500.0
2015-07-27 14:20:00,52.4,52.49,52.27,52.46,2300.0,52.4,52.49,52.27,52.46,2300.0
2015-07-27 14:30:00,52.45,52.61,52.34,52.61,4650.0,52.45,52.61,52.34,52.61,4650.0
2015-07-27 14:40:00,52.52,52.69,52.45,52.51,2000.0,52.52,52.69,52.45,52.51,2000.0
2015-07-27 14:50:00,52.4,52.62,52.4,52.62,2400.0,52.4,52.62,52.4,52.62,2400.0
2015-07-27 15:00:00,52.71,52.71,52.39,52.59,5300.0,52.71,52.71,52.39,52.59,5300.0
2015-07-27 15:10:00,52.53,52.85,52.53,52.84,7208.0,52.53,52.85,52.53,52.84,7208.0
2015-07-27 15:20:00,52.73,52.78,52.5,52.51,5100.0,52.73,52.78,52.5,52.51,5100.0
2015-07-27 15:30:00,52.5,52.65,52.5,52.65,4739.0,52.5,52.65,52.5,52.65,4739.0
2015-07-27 15:40:00,52.58,52.72,52.55,52.72,11103.0,52.58,52.72,52.55,52.72,11103.0
2015-07-27 15:50:00,52.73,52.81,52.6,52.81,18229.0,52.73,52.81,52.6,52.81,18229.0
2015-07-28 09:30:00,53.14,53.28,52.77,53.12,3904.0,53.14,53.28,52.77,53.12,3904.0
2015-07-28 09:40:00,52.57,52.57,51.97,51.97,2650.0,52.57,52.57,51.97,51.97,2650.0
2015-07-28 09:50:00,51.98,52.3,51.98,52.18,800.0,51.98,52.3,51.98,52.18,800.0
2015-07-28 10:00:00,52.16,52.18,51.96,51.96,1250.0,52.16,52.18,51.96,51.96,1250.0
2015-07-28 10:10:00,51.97,52.48,51.97,52.48,1300.0,51.97,52.48,51.97,52.48,1300.0
2015-07-28 10:20:00,52.59,52.59,52.22,52.3,1700.0,52.59,52.59,52.22,52.3,1700.0
2015-07-28 10:30:00,52.31,52.33,52.15,52.31,1924.0,52.31,52.33,52.15,52.31,1924.0
2015-07-28 10:40:00,52.25,52.38,52.05,52.05,730.0,52.25,52.38,52.05,52.05,730.0
2015-07-28 10:50:00,52.18,52.23,52.02,52.02,2000.0,52.18,52.23,52.02,52.02,2000.0
2015-07-28 11:00:00,52.02,52.63,52.02,52.46,1600.0,52.02,52.63,52.02,52.46,1600.0
2015-07-28 11:10:00,52.44,52.71,52.4,52.71,4399.0,52.44,52.71,52.4,52.71,4399.0
2015-07-28 11:20:00,52.69,52.69,52.69,52.69,100.0,52.69,52.69,52.69,52.69,100.0
2015-07-28 11:30:00,52.72,53.09,52.67,53.09,2400.0,52.72,53.09,52.67,53.09,2400.0
2015-07-28 11:40:00,52.95,52.95,52.95,52.95,100.0,52.95,52.95,52.95,52.95,100.0
2015-07-28 11:50:00,52.91,53.34,52.9,53.26,5100.0,52.91,53.34,52.9,53.26,5100.0
2015-07-28 12:00:00,53.32,53.33,53.19,53.19,1600.0,53.32,53.33,53.19,53.19,1600.0
2015-07-28 12:10:00,53.2,53.2,53.2,53.2,200.0,53.2,53.2,53.2,53.2,200.0
2015-07-28 12:20:00,53.18,53.48,53.17,53.34,3200.0,53.18,53.48,53.17,53.34,3200.0
2015-07-28 12:30:00,53.29,53.42,53.27,53.31,1200.0,53.29,53.42,53.27,53.31,1200.0
2015-07-28 12:40:00,53.41,53.94,53.41,53.94,4534.0,53.41,53.94,53.41,53.94,4534.0
2015-07-28 12:50:00,53.67,53.95,53.67,53.73,1700.0,53.67,53.95,53.67,53.73,1700.0
2015-07-28 13:00:00,53.57,53.57,53.57,53.57,100.0,53.57,53.57,53.57,53.57,100.0
2015-07-28 13:10:00,53.72,53.94,53.72,53.94,1733.0,53.72,53.94,53.72,53.94,1733.0
2015-07-28 13:20:00,53.7,53.77,53.42,53.42,2300.0,53.7,53.77,53.42,53.42,2300.0
2015-07-28 13:30:00,53.42,53.44,53.42,53.44,1353.0,53.42,53.44,53.42,53.44,1353.0
2015-07-28 13:40:00,53.41,53.61,53.12,53.23,6000.0,53.41,53.61,53.12,53.23,6000.0
2015-07-28 13:50:00,53.38,53.43,53.08,53.1,11800.0,53.38,53.43,53.08,53.1,11800.0
2015-07-28 14:00:00,53.13,53.47,53.08,53.25,10490.0,53.13,53.47,53.08,53.25,10490.0
2015-07-28 14:10:00,53.28,53.31,53.28,53.31,1400.0,53.28,53.31,53.28,53.31,1400.0
2015-07-28 14:20:00,53.29,53.45,53.07,53.07,8300.0,53.29,53.45,53.07,53.07,8300.0
2015-07-28 14:30:00,53.27,53.28,53.15,53.15,3250.0,53.27,53.28,53.15,53.15,3250.0
2015-07-28 14:40:00,53.07,53.17,52.95,52.95,5500.0,53.07,53.17,52.95,52.95,5500.0
2015-07-28 14:50:00,52.93,52.98,52.82,52.98,4900.0,52.93,52.98,52.82,52.98,4900.0
2015-07-28 15:00:00,52.89,52.9,52.85,52.85,400.0,52.89,52.9,52.85,52.85,400.0
2015-07-28 15:10:00,52.95,53.1,52.88,53.1,800.0,52.95,53.1,52.88,53.1,800.0
2015-07-28 15:20:00,53.0,53.0,52.91,52.99,400.0,53.0,53.0,52.91,52.99,400.0
2015-07-28 15:30:00,52.88,52.91,52.72,52.87,1957.0,52.88,52.91,52.72,52.87,1957.0
2015-07-28 15:40:00,52.83,52.95,52.83,52.95,4025.0,52.83,52.95,52.83,52.95,4025.0
2015-07-28 15:50:00,52.87,53.03,52.84,52.95,3360.0,52.87,53.03,52.84,52.95,3360.0
2015-07-29 09:30:00,52.72,52.92,52.44,52.69,3091.0,52.72,52.92,52.44,52.69,3091.0
2015-07-29 09:40:00,52.24,52.4,52.03,52.1,3225.0,52.24,52.4,52.03,52.1,3225.0
2015-07-29 09:50:00,52.09,52.45,52.09,52.45,2400.0,52.09,52.45,52.09,52.45,2400.0
2015-07-29 10:00:00,52.32,52.33,51.94,51.95,2855.0,52.32,52.33,51.94,51.95,2855.0
2015-07-29 10:10:00,52.05,52.24,51.97,52.04,1657.0,52.05,52.24,51.97,52.04,1657.0
2015-07-29 10:20:00,52.15,52.33,52.1,52.11,9316.0,52.15,52.33,52.1,52.11,9316.0
2015-07-29 10:30:00,52.07,52.75,52.06,52.75,18382.0,52.07,52.75,52.06,52.75,18382.0
2015-07-29 10:40:00,52.73,52.99,52.68,52.84,9100.0,52.73,52.99,52.68,52.84,9100.0
2015-07-29 10:50:00,52.77,52.84,52.62,52.69,1000.0,52.77,52.84,52.62,52.69,1000.0
2015-07-29 11:00:00,52.6,52.85,52.6,52.62,1875.0,52.6,52.85,52.6,52.62,1875.0
2015-07-29 11:10:00,52.5,52.85,52.5,52.66,1800.0,52.5,52.85,52.5,52.66,1800.0
2015-07-29 11:20:00,52.67,52.84,52.63,52.65,3000.0,52.67,52.84,52.63,52.65,3000.0
2015-07-29 11:30:00,52.64,52.89,52.64,52.74,2261.0,52.64,52.89,52.64,52.74,2261.0
2015-07-29 11:40:00,52.96,53.0,52.83,53.0,4400.0,52.96,53.0,52.83,53.0,4400.0
2015-07-29 11:50:00,53.12,53.13,52.85,52.85,2000.0,53.12,53.13,52.85,52.85,2000.0
2015-07-29 12:00:00,52.96,53.15,52.96,53.11,1700.0,52.96,53.15,52.96,53.11,1700.0
2015-07-29 12:10:00,53.09,53.41,53.09,53.4,2480.0,53.09,53.41,53.09,53.4,2480.0
2015-07-29 12:20:00,53.4,53.52,53.4,53.49,3500.0,53.4,53.52,53.4,53.49,3500.0
2015-07-29 12:30:00,53.59,53.64,53.53,53.64,2400.0,53.59,53.64,53.53,53.64,2400.0
2015-07-29 12:40:00,53.64,54.14,53.64,54.14,4550.0,53.64,54.14,53.64,54.14,4550.0
2015-07-29 12:50:00,54.17,54.39,54.02,54.17,5100.0,54.17,54.39,54.02,54.17,5100.0
2015-07-29 13:00:00,54.1,54.35,53.92,54.17,7200.0,54.1,54.35,53.92,54.17,7200.0
2015-07-29 13:10:00,54.15,54.6,54.1,54.47,9000.0,54.15,54.6,54.1,54.47,9000.0
2015-07-29 13:20:00,54.47,54.5,54.22,54.29,5120.0,54.47,54.5,54.22,54.29,5120.0
2015-07-29 13:30:00,54.51,54.54,54.17,54.17,6245.0,54.51,54.54,54.17,54.17,6245.0
2015-07-29 13:40:00,54.28,54.35,54.12,54.21,3700.0,54.28,54.35,54.12,54.21,3700.0
2015-07-29 13:50:00,54.27,54.59,54.1,54.59,4400.0,54.27,54.59,54.1,54.59,4400.0
2015-07-29 14:00:00,54.6,54.71,53.86,54.04,7605.0,54.6,54.71,53.86,54.04,7605.0
2015-07-29 14:10:00,54.08,54.08,53.81,53.81,3800.0,54.08,54.08,53.81,53.81,3800.0
2015-07-29 14:20:00,53.95,54.06,53.69,54.06,5763.0,53.95,54.06,53.69,54.06,5763.0
2015-07-29 14:30:00,54.07,54.59,54.05,54.17,5200.0,54.07,54.59,54.05,54.17,5200.0
2015-07-29 14:40:00,54.25,54.35,54.15,54.17,3350.0,54.25,54.35,54.15,54.17,3350.0
2015-07-29 14:50:00,54.17,54.57,54.09,54.41,6252.0,54.17,54.57,54.09,54.41,6252.0
2015-07-29 15:00:00,54.39,54.8,54.39,54.49,5503.0,54.39,54.8,54.39,54.49,5503.0
2015-07-29 15:10:00,54.53,54.77,54.41,54.7,4250.0,54.53,54.77,54.41,54.7,4250.0
2015-07-29 15:20:00,54.71,55.03,54.39,55.03,9980.0,54.71,55.03,54.39,55.03,9980.0
2015-07-29 15:30:00,55.03,55.07,54.09,54.55,20002.0,55.03,55.07,54.09,54.55,20002.0
2015-07-29 15:40:00,54.51,54.62,54.43,54.55,9025.0,54.51,54.62,54.43,54.55,9025.0
2015-07-29 15:50:00,54.54,54.58,54.11,54.14,24066.0,54.54,54.58,54.11,54.14,24066.0
2015-07-30 09:30:00,53.88,53.88,53.18,53.18,3907.0,53.88,53.88,53.18,53.18,3907.0
2015-07-30 09:40:00,53.02,53.13,52.62,52.65,2964.0,53.02,53.13,52.62,52.65,2964.0
2015-07-30 09:50:00,52.65,52.96,52.56,52.56,36194.0,52.65,52.96,52.56,52.56,36194.0
2015-07-30 10:00:00,52.55,52.58,52.2,52.2,2000.0,52.55,52.58,52.2,52.2,2000.0
2015-07-30 10:10:00,52.2,52.54,52.1,52.54,3427.0,52.2,52.54,52.1,52.54,3427.0
2015-07-30 10:20:00,52.4,52.62,52.18,52.36,6543.0,52.4,52.62,52.18,52.36,6543.0
2015-07-30 10:30:00,52.38,52.53,52.38,52.49,2100.0,52.38,52.53,52.38,52.49,2100.0
2015-07-30 10:40:00,52.44,52.54,52.34,52.53,5364.0,52.44,52.54,52.34,52.53,5364.0
2015-07-30 10:50:00,52.51,52.74,52.5,52.53,3800.0,52.51,52.74,52.5,52.53,3800.0
2015-07-30 11:00:00,52.76,52.96,52.62,52.92,9206.0,52.76,52.96,52.62,52.92,9206.0
2015-07-30 11:10:00,52.86,52.88,52.75,52.88,600.0,52.86,52.88,52.75,52.88,600.0
2015-07-30 11:20:00,52.99,53.15,52.98,53.15,3500.0,52.99,53.15,52.98,53.15,3500.0
2015-07-30 11:30:00,53.26,53.69,53.26,53.69,4302.0,53.26,53.69,53.26,53.69,4302.0
2015-07-30 11:40:00,53.82,53.82,53.62,53.72,1851.0,53.82,53.82,53.62,53.72,1851.0
2015-07-30 11:50:00,53.66,53.67,53.53,53.65,1800.0,53.66,53.67,53.53,53.65,1800.0
2015-07-30 12:00:00,53.66,54.01,53.66,53.78,1300.0,53.66,54.01,53.66,53.78,1300.0
2015-07-30 12:10:00,53.8,53.8,53.71,53.8,900.0,53.8,53.8,53.71,53.8,900.0
2015-07-30 12:20:00,53.8,53.89,53.74,53.89,1005.0,53.8,53.89,53.74,53.89,1005.0
2015-07-30 12:30:00,53.82,53.88,53.82,53.87,500.0,53.82,53.88,53.82,53.87,500.0
2015-07-30 12:40:00,53.87,53.99,53.85,53.91,1250.0,53.87,53.99,53.85,53.91,1250.0
2015-07-30 12:50:00,53.86,53.94,53.83,53.88,900.0,53.86,53.94,53.83,53.88,900.0
2015-07-30 13:00:00,53.91,53.93,53.76,53.78,1434.0,53.91,53.93,53.76,53.78,1434.0
2015-07-30 13:10:00,53.81,53.94,53.81,53.94,1400.0,53.81,53.94,53.81,53.94,1400.0
2015-07-30 13:20:00,53.83,53.9,53.71,53.84,1119.0,53.83,53.9,53.71,53.84,1119.0
2015-07-30 13:30:00,53.76,53.76,53.56,53.64,1428.0,53.76,53.76,53.56,53.64,1428.0
2015-07-30 13:40:00,53.56,53.6,53.46,53.46,2900.0,53.56,53.6,53.46,53.46,2900.0
2015-07-30 13:50:00,53.51,53.51,53.46,53.51,700.0,53.51,53.51,53.46,53.51,700.0
2015-07-30 14:00:00,53.51,53.51,53.32,53.32,2000.0,53.51,53.51,53.32,53.32,2000.0
2015-07-30 14:10:00,53.33,53.42,53.32,53.4,2269.0,53.33,53.42,53.32,53.4,2269.0
2015-07-30 14:20:00,53.35,53.36,53.3,53.3,2500.0,53.35,53.36,53.3,53.3,2500.0
2015-07-30 14:30:00,53.31,53.41,52.98,52.98,10843.0,53.31,53.41,52.98,52.98,10843.0
2015-07-30 14:40:00,52.95,53.56,52.8,53.5,13474.0,52.95,53.56,52.8,53.5,13474.0
2015-07-30 14:50:00,53.52,53.52,53.28,53.5,2536.0,53.52,53.52,53.28,53.5,2536.0
2015-07-30 15:00:00,53.41,53.64,53.41,53.45,2043.0,53.41,53.64,53.41,53.45,2043.0
2015-07-30 15:10:00,53.6,53.6,53.45,53.5,1500.0,53.6,53.6,53.45,53.5,1500.0
2015-07-30 15:20:00,53.56,53.68,53.43,53.66,1800.0,53.56,53.68,53.43,53.66,1800.0
2015-07-30 15:30:00,53.57,53.63,53.44,53.63,4287.0,53.57,53.63,53.44,53.63,4287.0
2015-07-30 15:40:00,53.6,53.6,53.31,53.53,5274.0,53.6,53.6,53.31,53.53,5274.0
2015-07-30 15:50:00,53.44,53.63,53.41,53.61,9038.0,53.44,53.63,53.41,53.61,9038.0
2015-07-31 09:30:00,53.53,53.6,53.04,53.33,6125.0,53.53,53.6,53.04,53.33,6125.0
2015-07-31 09:40:00,53.33,54.0,53.3,53.99,2400.0,53.33,54.0,53.3,53.99,2400.0
2015-07-31 09:50:00,53.99,54.16,53.91,54.16,3800.0,53.99,54.16,53.91,54.16,3800.0
2015-07-31 10:00:00,54.15,54.22,53.99,53.99,5021.0,54.15,54.22,53.99,53.99,5021.0
2015-07-31 10:10:00,54.11,54.2,53.94,53.95,4674.0,54.11,54.2,53.94,53.95,4674.0
2015-07-31 10:20:00,54.03,54.29,53.79,54.02,13486.0,54.03,54.29,53.79,54.02,13486.0
2015-07-31 10:30:00,53.9,54.47,53.71,54.47,5200.0,53.9,54.47,53.71,54.47,5200.0
2015-07-31 10:40:00,54.34,54.69,54.23,54.33,3313.0,54.34,54.69,54.23,54.33,3313.0
2015-07-31 10:50:00,54.3,54.44,54.3,54.43,9272.0,54.3,54.44,54.3,54.43,9272.0
2015-07-31 11:00:00,54.57,54.6,54.43,54.43,1500.0,54.57,54.6,54.43,54.43,1500.0
2015-07-31 11:10:00,54.47,54.47,54.13,54.13,5899.0,54.47,54.47,54.13,54.13,5899.0
2015-07-31 11:20:00,54.17,54.35,54.12,54.14,2200.0,54.17,54.35,54.12,54.14,2200.0
2015-07-31 11:30:00,54.31,54.39,54.14,54.39,800.0,54.31,54.39,54.14,54.39,800.0
2015-07-31 11:40:00,54.28,54.45,54.28,54.33,1879.0,54.28,54.45,54.28,54.33,1879.0
2015-07-31 11:50:00,54.36,54.36,54.14,54.14,2415.0,54.36,54.36,54.14,54.14,2415.0
2015-07-31 12:00:00,54.31,54.31,54.14,54.14,3500.0,54.31,54.31,54.14,54.14,3500.0
2015-07-31 12:10:00,54.24,54.24,54.1,54.11,1300.0,54.24,54.24,54.1,54.11,1300.0
2015-07-31 12:20:00,54.11,54.24,54.11,54.14,1700.0,54.11,54.24,54.11,54.14,1700.0
2015-07-31 12:30:00,54.35,54.35,54.35,54.35,200.0,54.35,54.35,54.35,54.35,200.0
2015-07-31 12:40:00,54.34,54.34,54.16,54.25,4289.0,54.34,54.34,54.16,54.25,4289.0
2015-07-31 12:50:00,54.33,54.33,54.19,54.28,700.0,54.33,54.33,54.19,54.28,700.0
2015-07-31 13:00:00,54.28,54.37,54.24,54.24,1500.0,54.28,54.37,54.24,54.24,1500.0
2015-07-31 13:10:00,54.24,54.24,54.11,54.15,2806.0,54.24,54.24,54.11,54.15,2806.0
2015-07-31 13:20:00,54.18,54.18,54.18,54.18,400.0,54.18,54.18,54.18,54.18,400.0
2015-07-31 13:30:00,54.22,54.23,54.0,54.01,12750.0,54.22,54.23,54.0,54.01,12750.0
2015-07-31 13:40:00,54.08,54.08,54.0,54.05,4500.0,54.08,54.08,54.0,54.05,4500.0
2015-07-31 13:50:00,54.0,54.0,53.77,53.77,1155.0,54.0,54.0,53.77,53.77,1155.0
2015-07-31 14:00:00,53.76,53.81,53.67,53.81,2300.0,53.76,53.81,53.67,53.81,2300.0
2015-07-31 14:10:00,53.85,53.85,53.7,53.7,600.0,53.85,53.85,53.7,53.7,600.0
2015-07-31 14:20:00,53.69,53.77,53.35,53.35,4144.0,53.69,53.77,53.35,53.35,4144.0
2015-07-31 14:30:00,53.4,53.59,53.3,53.59,1800.0,53.4,53.59,53.3,53.59,1800.0
2015-07-31 14:40:00,53.47,53.69,53.47,53.56,1300.0,53.47,53.69,53.47,53.56,1300.0
2015-07-31 14:50:00,53.57,53.67,53.57,53.61,803.0,53.57,53.67,53.57,53.61,803.0
2015-07-31 15:00:00,53.62,53.67,53.54,53.54,4720.0,53.62,53.67,53.54,53.54,4720.0
2015-07-31 15:10:00,53.49,53.62,53.49,53.57,4200.0,53.49,53.62,53.49,53.57,4200.0
2015-07-31 15:20:00,53.53,53.63,53.48,53.58,3150.0,53.53,53.63,53.48,53.58,3150.0
2015-07-31 15:30:00,53.62,53.67,53.55,53.59,2000.0,53.62,53.67,53.55,53.59,2000.0
2015-07-31 15:40:00,53.68,53.71,53.61,53.66,5480.0,53.68,53.71,53.61,53.66,5480.0
2015-07-31 15:50:00,53.66,54.0,53.63,53.96,22123.0,53.66,54.0,53.63,53.96,22123.0
2015-08-03 09:30:00,53.45,53.45,51.56,52.55,21912.0,53.45,53.45,51.56,52.55,21912.0
2015-08-03 09:40:00,52.43,52.99,51.89,52.67,9437.0,52.43,52.99,51.89,52.67,9437.0
2015-08-03 09:50:00,52.71,53.89,52.68,53.7,5131.0,52.71,53.89,52.68,53.7,5131.0
2015-08-03 10:00:00,53.49,53.69,53.19,53.42,2330.0,53.49,53.69,53.19,53.42,2330.0
2015-08-03 10:10:00,53.48,53.62,53.2,53.2,2849.0,53.48,53.62,53.2,53.2,2849.0
2015-08-03 10:20:00,53.21,53.31,53.08,53.21,3700.0,53.21,53.31,53.08,53.21,3700.0
2015-08-03 10:30:00,53.3,53.31,53.1,53.11,1150.0,53.3,53.31,53.1,53.11,1150.0
2015-08-03 10:40:00,53.19,53.41,53.1,53.41,1765.0,53.19,53.41,53.1,53.41,1765.0
2015-08-03 10:50:00,53.47,53.59,53.36,53.57,2000.0,53.47,53.59,53.36,53.57,2000.0
2015-08-03 11:00:00,53.58,53.7,53.41,53.7,4350.0,53.58,53.7,53.41,53.7,4350.0
2015-08-03 11:10:00,53.85,54.02,53.79,54.02,2400.0,53.85,54.02,53.79,54.02,2400.0
2015-08-03 11:20:00,54.08,54.09,53.87,53.88,2300.0,54.08,54.09,53.87,53.88,2300.0
2015-08-03 11:30:00,53.94,54.1,53.45,53.45,3720.0,53.94,54.1,53.45,53.45,3720.0
2015-08-03 11:40:00,53.42,53.68,53.34,53.36,23400.0,53.42,53.68,53.34,53.36,23400.0
2015-08-03 11:50:00,53.37,53.46,53.26,53.26,5373.0,53.37,53.46,53.26,53.26,5373.0
2015-08-03 12:00:00,53.32,53.32,53.06,53.17,1400.0,53.32,53.32,53.06,53.17,1400.0
2015-08-03 12:10:00,53.25,53.37,53.04,53.14,4600.0,53.25,53.37,53.04,53.14,4600.0
2015-08-03 12:20:00,53.13,53.16,52.88,52.91,11400.0,53.13,53.16,52.88,52.91,11400.0
2015-08-03 12:30:00,52.89,52.89,52.57,52.78,5760.0,52.89,52.89,52.57,52.78,5760.0
2015-08-03 12:40:00,52.82,52.82,52.51,52.51,2200.0,52.82,52.82,52.51,52.51,2200.0
2015-08-03 12:50:00,52.65,52.68,52.48,52.48,4044.0,52.65,52.68,52.48,52.48,4044.0
2015-08-03 13:00:00,52.45,52.59,52.13,52.13,5486.0,52.45,52.59,52.13,52.13,5486.0
2015-08-03 13:10:00,52.07,52.38,52.07,52.34,2300.0,52.07,52.38,52.07,52.34,2300.0
2015-08-03 13:20:00,52.33,52.46,52.33,52.4,1100.0,52.33,52.46,52.33,52.4,1100.0
2015-08-03 13:30:00,52.41,52.41,52.17,52.23,7500.0,52.41,52.41,52.17,52.23,7500.0
2015-08-03 13:40:00,52.25,52.35,52.16,52.35,1500.0,52.25,52.35,52.16,52.35,1500.0
2015-08-03 13:50:00,52.43,52.43,52.3,52.34,1300.0,52.43,52.43,52.3,52.34,1300.0
2015-08-03 14:00:00,52.34,52.34,52.2,52.2,1100.0,52.34,52.34,52.2,52.2,1100.0
2015-08-03 14:10:00,52.29,52.36,52.24,52.36,800.0,52.29,52.36,52.24,52.36,800.0
2015-08-03 14:20:00,52.31,52.38,52.27,52.29,3466.0,52.31,52.38,52.27,52.29,3466.0
2015-08-03 14:30:00,52.34,52.52,52.29,52.48,2703.0,52.34,52.52,52.29,52.48,2703.0
2015-08-03 14:40:00,52.52,52.68,52.52,52.55,5400.0,52.52,52.68,52.52,52.55,5400.0
2015-08-03 14:50:00,52.6,52.78,52.51,52.74,58521.0,52.6,52.78,52.51,52.74,58521.0
2015-08-03 15:00:00,52.7,52.73,52.47,52.54,2250.0,52.7,52.73,52.47,52.54,2250.0
2015-08-03 15:10:00,52.56,52.6,52.46,52.58,7378.0,52.56,52.6,52.46,52.58,7378.0
2015-08-03 15:20:00,52.51,52.54,52.38,52.48,8915.0,52.51,52.54,52.38,52.48,8915.0
2015-08-03 15:30:00,52.55,52.62,52.45,52.59,6649.0,52.55,52.62,52.45,52.59,6649.0
2015-08-03 15:40:00,52.57,52.61,52.47,52.5,6233.0,52.57,52.61,52.47,52.5,6233.0
2015-08-03 15:50:00,52.48,52.61,52.48,52.54,16332.0,52.48,52.61,52.48,52.54,16332.0
2015-08-04 09:30:00,52.64,52.64,52.35,52.35,1680.0,52.64,52.64,52.35,52.35,1680.0
2015-08-04 09:40:00,52.57,52.71,52.55,52.7,880.0,52.57,52.71,52.55,52.7,880.0
2015-08-04 09:50:00,52.73,53.17,52.58,52.99,6454.0,52.73,53.17,52.58,52.99,6454.0
2015-08-04 10:00:00,52.82,52.94,52.62,52.94,1600.0,52.82,52.94,52.62,52.94,1600.0
2015-08-04 10:10:00,52.87,52.91,52.68,52.89,2100.0,52.87,52.91,52.68,52.89,2100.0
2015-08-04 10:20:00,52.87,52.96,52.85,52.88,2148.0,52.87,52.96,52.85,52.88,2148.0
2015-08-04 10:30:00,52.93,52.93,52.93,52.93,100.0,52.93,52.93,52.93,52.93,100.0
2015-08-04 10:40:00,52.92,53.0,52.9,52.9,1640.0,52.92,53.0,52.9,52.9,1640.0
2015-08-04 10:50:00,52.88,52.89,52.7,52.7,723.0,52.88,52.89,52.7,52.7,723.0
2015-08-04 11:00:00,52.79,52.9,52.79,52.85,1100.0,52.79,52.9,52.79,52.85,1100.0
2015-08-04 11:10:00,52.89,52.99,52.89,52.99,900.0,52.89,52.99,52.89,52.99,900.0
2015-08-04 11:20:00,52.88,52.88,52.85,52.85,200.0,52.88,52.88,52.85,52.85,200.0
2015-08-04 11:30:00,52.85,52.85,52.84,52.84,200.0,52.85,52.85,52.84,52.84,200.0
2015-08-04 11:40:00,52.85,52.91,52.85,52.91,600.0,52.85,52.91,52.85,52.91,600.0
2015-08-04 11:50:00,52.91,52.91,52.8,52.8,1100.0,52.91,52.91,52.8,52.8,1100.0
2015-08-04 12:00:00,52.91,52.95,52.78,52.95,900.0,52.91,52.95,52.78,52.95,900.0
2015-08-04 12:10:00,52.93,52.97,52.93,52.96,9500.0,52.93,52.97,52.93,52.96,9500.0
2015-08-04 12:20:00,52.93,52.94,52.79,52.79,1800.0,52.93,52.94,52.79,52.79,1800.0
2015-08-04 12:30:00,52.82,52.82,52.82,52.82,100.0,52.82,52.82,52.82,52.82,100.0
2015-08-04 12:40:00,52.74,52.78,52.67,52.67,1000.0,52.74,52.78,52.67,52.67,1000.0
2015-08-04 12:50:00,52.68,52.74,52.64,52.72,1600.0,52.68,52.74,52.64,52.72,1600.0
2015-08-04 13:00:00,52.74,52.76,52.61,52.61,900.0,52.74,52.76,52.61,52.61,900.0
2015-08-04 13:10:00,52.55,52.63,52.55,52.63,500.0,52.55,52.63,52.55,52.63,500.0
2015-08-04 13:20:00,52.59,52.63,52.51,52.63,1700.0,52.59,52.63,52.51,52.63,1700.0
2015-08-04 13:30:00,52.66,52.74,52.58,52.58,1000.0,52.66,52.74,52.58,52.58,1000.0
2015-08-04 13:40:00,52.65,52.68,52.56,52.56,600.0,52.65,52.68,52.56,52.56,600.0
2015-08-04 13:50:00,52.59,52.65,52.59,52.64,1300.0,52.59,52.65,52.59,52.64,1300.0
2015-08-04 14:00:00,52.68,52.71,52.64,52.64,2300.0,52.68,52.71,52.64,52.64,2300.0
2015-08-04 14:10:00,52.62,52.62,52.61,52.61,400.0,52.62,52.62,52.61,52.61,400.0
2015-08-04 14:20:00,52.66,52.75,52.61,52.67,1950.0,52.66,52.75,52.61,52.67,1950.0
2015-08-04 14:30:00,52.7,52.77,52.7,52.76,850.0,52.7,52.77,52.7,52.76,850.0
2015-08-04 14:40:00,52.84,52.84,52.81,52.82,300.0,52.84,52.84,52.81,52.82,300.0
2015-08-04 14:50:00,52.88,52.88,52.66,52.66,1700.0,52.88,52.88,52.66,52.66,1700.0
2015-08-04 15:00:00,52.8,52.8,52.74,52.74,600.0,52.8,52.8,52.74,52.74,600.0
2015-08-04 15:10:00,52.77,52.8,52.74,52.74,1100.0,52.77,52.8,52.74,52.74,1100.0
2015-08-04 15:20:00,52.73,52.89,52.73,52.82,2900.0,52.73,52.89,52.73,52.82,2900.0
2015-08-04 15:30:00,52.85,53.0,52.82,52.83,4229.0,52.85,53.0,52.82,52.83,4229.0
2015-08-04 15:40:00,52.84,53.0,52.77,52.9,6909.0,52.84,53.0,52.77,52.9,6909.0
2015-08-04 15:50:00,52.91,53.09,52.86,53.0,8052.0,52.91,53.09,52.86,53.0,8052.0
2015-08-05 09:30:00,52.3,52.86,52.04,52.04,10499.0,52.3,52.86,52.04,52.04,10499.0
2015-08-05 09:40:00,52.03,52.5,52.02,52.3,14650.0,52.03,52.5,52.02,52.3,14650.0
2015-08-05 09:50:00,52.3,52.77,52.12,52.75,8300.0,52.3,52.77,52.12,52.75,8300.0
2015-08-05 10:00:00,52.77,53.47,52.77,53.19,4600.0,52.77,53.47,52.77,53.19,4600.0
2015-08-05 10:10:00,53.23,53.5,53.12,53.16,9550.0,53.23,53.5,53.12,53.16,9550.0
2015-08-05 10:20:00,53.17,53.31,52.81,52.81,5268.0,53.17,53.31,52.81,52.81,5268.0
2015-08-05 10:30:00,52.97,53.14,52.84,53.08,4500.0,52.97,53.14,52.84,53.08,4500.0
2015-08-05 10:40:00,53.09,53.25,52.93,53.18,3899.0,53.09,53.25,52.93,53.18,3899.0
2015-08-05 10:50:00,53.12,53.12,52.66,52.77,5352.0,53.12,53.12,52.66,52.77,5352.0
2015-08-05 11:00:00,52.85,52.93,52.8,52.8,1900.0,52.85,52.93,52.8,52.8,1900.0
2015-08-05 11:10:00,52.8,53.0,52.77,52.99,4000.0,52.8,53.0,52.77,52.99,4000.0
2015-08-05 11:20:00,53.0,53.03,52.7,52.7,37100.0,53.0,53.03,52.7,52.7,37100.0
2015-08-05 11:30:00,52.66,52.91,52.66,52.91,5156.0,52.66,52.91,52.66,52.91,5156.0
2015-08-05 11:40:00,52.93,53.16,52.93,53.14,1200.0,52.93,53.16,52.93,53.14,1200.0
2015-08-05 11:50:00,53.14,53.14,52.59,52.59,3400.0,53.14,53.14,52.59,52.59,3400.0
2015-08-05 12:00:00,52.55,52.68,52.55,52.57,600.0,52.55,52.68,52.55,52.57,600.0
2015-08-05 12:10:00,52.66,52.66,52.05,52.23,3548.0,52.66,52.66,52.05,52.23,3548.0
2015-08-05 12:20:00,52.2,52.31,52.06,52.06,5264.0,52.2,52.31,52.06,52.06,5264.0
2015-08-05 12:30:00,52.1,52.17,52.05,52.05,1600.0,52.1,52.17,52.05,52.05,1600.0
2015-08-05 12:40:00,52.04,52.92,51.81,52.92,5792.0,52.04,52.92,51.81,52.92,5792.0
2015-08-05 12:50:00,52.92,53.01,52.54,52.54,2776.0,52.92,53.01,52.54,52.54,2776.0
2015-08-05 13:00:00,52.55,52.67,52.54,52.55,700.0,52.55,52.67,52.54,52.55,700.0
2015-08-05 13:10:00,52.54,52.54,52.46,52.46,900.0,52.54,52.54,52.46,52.46,900.0
2015-08-05 13:20:00,52.37,52.46,52.26,52.28,800.0,52.37,52.46,52.26,52.28,800.0
2015-08-05 13:30:00,52.31,52.46,52.27,52.42,1700.0,52.31,52.46,52.27,52.42,1700.0
2015-08-05 13:40:00,52.46,52.52,52.34,52.4,2500.0,52.46,52.52,52.34,52.4,2500.0
2015-08-05 13:50:00,52.5,52.51,52.34,52.35,1600.0,52.5,52.51,52.34,52.35,1600.0
2015-08-05 14:00:00,52.34,52.41,52.34,52.36,3706.0,52.34,52.41,52.34,52.36,3706.0
2015-08-05 14:10:00,52.29,52.63,52.24,52.63,3139.0,52.29,52.63,52.24,52.63,3139.0
2015-08-05 14:20:00,52.52,52.65,52.52,52.61,2100.0,52.52,52.65,52.52,52.61,2100.0
2015-08-05 14:30:00,52.59,52.63,52.57,52.63,1500.0,52.59,52.63,52.57,52.63,1500.0
2015-08-05 14:40:00,52.58,52.62,52.52,52.61,2700.0,52.58,52.62,52.52,52.61,2700.0
2015-08-05 14:50:00,52.62,52.62,52.46,52.46,1500.0,52.62,52.62,52.46,52.46,1500.0
2015-08-05 15:00:00,52.44,52.5,52.44,52.44,3100.0,52.44,52.5,52.44,52.44,3100.0
2015-08-05 15:10:00,52.49,52.5,52.22,52.22,4000.0,52.49,52.5,52.22,52.22,4000.0
2015-08-05 15:20:00,52.21,52.39,52.21,52.23,23977.0,52.21,52.39,52.21,52.23,23977.0
2015-08-05 15:30:00,52.26,52.46,52.21,52.22,9190.0,52.26,52.46,52.21,52.22,9190.0
2015-08-05 15:40:00,52.23,52.38,52.2,52.29,6352.0,52.23,52.38,52.2,52.29,6352.0
2015-08-05 15:50:00,52.3,52.4,52.2,52.22,14107.0,52.3,52.4,52.2,52.22,14107.0
2015-08-06 09:30:00,52.14,52.32,51.97,52.19,2895.0,52.14,52.32,51.97,52.19,2895.0
2015-08-06 09:40:00,52.25,52.45,52.14,52.22,3800.0,52.25,52.45,52.14,52.22,3800.0
2015-08-06 09:50:00,52.19,52.38,52.14,52.15,3300.0,52.19,52.38,52.14,52.15,3300.0
2015-08-06 10:00:00,52.14,52.36,52.11,52.16,4494.0,52.14,52.36,52.11,52.16,4494.0
2015-08-06 10:10:00,52.14,52.31,51.92,51.97,2200.0,52.14,52.31,51.92,51.97,2200.0
2015-08-06 10:20:00,51.95,51.95,51.66,51.66,2200.0,51.95,51.95,51.66,51.66,2200.0
2015-08-06 10:30:00,51.67,51.93,51.57,51.93,4846.0,51.67,51.93,51.57,51.93,4846.0
2015-08-06 10:40:00,51.72,51.86,51.69,51.82,5054.0,51.72,51.86,51.69,51.82,5054.0
2015-08-06 10:50:00,51.82,51.99,51.81,51.99,2100.0,51.82,51.99,51.81,51.99,2100.0
2015-08-06 11:00:00,52.0,52.0,51.99,52.0,400.0,52.0,52.0,51.99,52.0,400.0
2015-08-06 11:10:00,51.95,51.95,51.43,51.45,4288.0,51.95,51.95,51.43,51.45,4288.0
2015-08-06 11:20:00,51.55,51.55,51.27,51.27,5250.0,51.55,51.55,51.27,51.27,5250.0
2015-08-06 11:30:00,51.31,51.32,50.99,50.99,2814.0,51.31,51.32,50.99,50.99,2814.0
2015-08-06 11:40:00,50.96,51.03,50.86,50.98,6026.0,50.96,51.03,50.86,50.98,6026.0
2015-08-06 11:50:00,50.93,50.98,50.84,50.84,3900.0,50.93,50.98,50.84,50.84,3900.0
2015-08-06 12:00:00,50.93,51.0,50.92,50.92,1700.0,50.93,51.0,50.92,50.92,1700.0
2015-08-06 12:10:00,50.94,50.94,50.43,50.46,4775.0,50.94,50.94,50.43,50.46,4775.0
2015-08-06 12:20:00,50.4,50.55,50.27,50.42,5050.0,50.4,50.55,50.27,50.42,5050.0
2015-08-06 12:30:00,50.49,50.51,50.34,50.46,3757.0,50.49,50.51,50.34,50.46,3757.0
2015-08-06 12:40:00,50.47,50.79,50.45,50.79,2819.0,50.47,50.79,50.45,50.79,2819.0
2015-08-06 12:50:00,50.78,50.78,50.36,50.36,800.0,50.78,50.78,50.36,50.36,800.0
2015-08-06 13:00:00,50.28,50.41,50.13,50.23,2800.0,50.28,50.41,50.13,50.23,2800.0
2015-08-06 13:10:00,50.13,50.23,50.13,50.18,1000.0,50.13,50.23,50.13,50.18,1000.0
2015-08-06 13:20:00,50.19,50.62,50.14,50.62,8337.0,50.19,50.62,50.14,50.62,8337.0
2015-08-06 13:30:00,50.67,50.79,50.65,50.79,1709.0,50.67,50.79,50.65,50.79,1709.0
2015-08-06 13:40:00,50.76,50.83,50.64,50.75,5474.0,50.76,50.83,50.64,50.75,5474.0
2015-08-06 13:50:00,50.77,50.86,50.56,50.84,7623.0,50.77,50.86,50.56,50.84,7623.0
2015-08-06 14:00:00,50.8,50.89,50.72,50.75,5608.0,50.8,50.89,50.72,50.75,5608.0
2015-08-06 14:10:00,50.74,50.74,50.64,50.64,200.0,50.74,50.74,50.64,50.64,200.0
2015-08-06 14:20:00,50.74,50.97,50.74,50.97,2400.0,50.74,50.97,50.74,50.97,2400.0
2015-08-06 14:30:00,50.93,51.0,50.83,50.83,4151.0,50.93,51.0,50.83,50.83,4151.0
2015-08-06 14:40:00,50.88,50.9,50.77,50.84,2198.0,50.88,50.9,50.77,50.84,2198.0
2015-08-06 14:50:00,50.8,50.82,50.72,50.72,1200.0,50.8,50.82,50.72,50.72,1200.0
2015-08-06 15:00:00,50.77,50.83,50.16,50.37,10350.0,50.77,50.83,50.16,50.37,10350.0
2015-08-06 15:10:00,50.42,50.67,50.41,50.67,2200.0,50.42,50.67,50.41,50.67,2200.0
2015-08-06 15:20:00,50.63,50.69,50.58,50.61,7531.0,50.63,50.69,50.58,50.61,7531.0
2015-08-06 15:30:00,50.62,50.62,50.34,50.34,4859.0,50.62,50.62,50.34,50.34,4859.0
2015-08-06 15:40:00,50.33,50.62,50.03,50.54,26587.0,50.33,50.62,50.03,50.54,26587.0
2015-08-06 15:50:00,50.45,50.64,50.16,50.45,29435.0,50.45,50.64,50.16,50.45,29435.0
2015-08-07 09:30:00,54.0,54.0,50.55,50.55,43620.0,54.0,54.0,50.55,50.55,43620.0
2015-08-07 09:40:00,50.79,52.81,50.51,51.81,63774.0,50.79,52.81,50.51,51.81,63774.0
2015-08-07 09:50:00,51.82,52.45,50.63,51.9,104619.0,51.82,52.45,50.63,51.9,104619.0
2015-08-07 10:00:00,51.87,53.08,51.75,52.67,78383.0,51.87,53.08,51.75,52.67,78383.0
2015-08-07 10:10:00,52.75,52.75,51.49,51.78,15950.0,52.75,52.75,51.49,51.78,15950.0
2015-08-07 10:20:00,51.61,52.8,51.5,51.6,16865.0,51.61,52.8,51.5,51.6,16865.0
2015-08-07 10:30:00,51.5,51.76,50.55,51.74,30650.0,51.5,51.76,50.55,51.74,30650.0
2015-08-07 10:40:00,51.43,51.8,51.14,51.32,3468.0,51.43,51.8,51.14,51.32,3468.0
2015-08-07 10:50:00,51.3,51.39,50.0,50.3,15130.0,51.3,51.39,50.0,50.3,15130.0
2015-08-07 11:00:00,50.06,50.26,49.1,49.69,8920.0,50.06,50.26,49.1,49.69,8920.0
2015-08-07 11:10:00,49.68,50.04,49.04,50.04,8100.0,49.68,50.04,49.04,50.04,8100.0
2015-08-07 11:20:00,49.75,50.19,49.51,50.18,4540.0,49.75,50.19,49.51,50.18,4540.0
2015-08-07 11:30:00,49.53,49.8,49.53,49.8,13042.0,49.53,49.8,49.53,49.8,13042.0
2015-08-07 11:40:00,49.9,50.14,49.5,49.62,10928.0,49.9,50.14,49.5,49.62,10928.0
2015-08-07 11:50:00,49.77,49.83,49.0,49.22,20935.0,49.77,49.83,49.0,49.22,20935.0
2015-08-07 12:00:00,49.44,50.11,49.44,50.07,3100.0,49.44,50.11,49.44,50.07,3100.0
2015-08-07 12:10:00,50.06,50.11,49.79,49.88,23453.0,50.06,50.11,49.79,49.88,23453.0
2015-08-07 12:20:00,49.96,50.6,49.85,50.4,4100.0,49.96,50.6,49.85,50.4,4100.0
2015-08-07 12:30:00,50.33,50.54,49.91,50.25,6400.0,50.33,50.54,49.91,50.25,6400.0
2015-08-07 12:40:00,50.32,50.34,50.04,50.34,2200.0,50.32,50.34,50.04,50.34,2200.0
2015-08-07 12:50:00,50.33,50.34,49.99,50.0,6300.0,50.33,50.34,49.99,50.0,6300.0
2015-08-07 13:00:00,50.0,50.46,50.0,50.46,16540.0,50.0,50.46,50.0,50.46,16540.0
2015-08-07 13:10:00,50.09,50.46,50.05,50.26,3100.0,50.09,50.46,50.05,50.26,3100.0
2015-08-07 13:20:00,50.29,50.29,50.09,50.09,2500.0,50.29,50.29,50.09,50.09,2500.0
2015-08-07 13:30:00,50.29,50.29,50.01,50.29,2400.0,50.29,50.29,50.01,50.29,2400.0
2015-08-07 13:40:00,50.25,50.33,49.97,50.29,19100.0,50.25,50.33,49.97,50.29,19100.0
2015-08-07 13:50:00,50.3,50.58,50.07,50.31,3800.0,50.3,50.58,50.07,50.31,3800.0
2015-08-07 14:00:00,50.23,50.37,49.85,49.88,27403.0,50.23,50.37,49.85,49.88,27403.0
2015-08-07 14:10:00,49.85,49.99,49.49,49.71,5010.0,49.85,49.99,49.49,49.71,5010.0
2015-08-07 14:20:00,49.74,49.82,49.51,49.63,4700.0,49.74,49.82,49.51,49.63,4700.0
2015-08-07 14:30:00,49.63,49.9,49.57,49.68,2300.0,49.63,49.9,49.57,49.68,2300.0
2015-08-07 14:40:00,49.68,49.76,49.27,49.56,4700.0,49.68,49.76,49.27,49.56,4700.0
2015-08-07 14:50:00,49.51,49.95,49.47,49.64,6020.0,49.51,49.95,49.47,49.64,6020.0
2015-08-07 15:00:00,49.66,49.78,49.52,49.59,4700.0,49.66,49.78,49.52,49.59,4700.0
2015-08-07 15:10:00,49.55,49.55,48.61,49.39,13512.0,49.55,49.55,48.61,49.39,13512.0
2015-08-07 15:20:00,49.34,49.53,49.24,49.32,7262.0,49.34,49.53,49.24,49.32,7262.0
2015-08-07 15:30:00,49.4,49.73,49.32,49.65,8850.0,49.4,49.73,49.32,49.65,8850.0
2015-08-07 15:40:00,49.58,50.04,49.57,50.04,14116.0,49.58,50.04,49.57,50.04,14116.0
2015-08-07 15:50:00,49.97,50.02,49.07,49.64,34856.0,49.97,50.02,49.07,49.64,34856.0
2015-08-10 09:30:00,49.13,49.4,48.65,49.26,13423.0,49.13,49.4,48.65,49.26,13423.0
2015-08-10 09:40:00,49.28,49.77,49.28,49.77,29500.0,49.28,49.77,49.28,49.77,29500.0
2015-08-10 09:50:00,49.78,49.9,49.69,49.9,6974.0,49.78,49.9,49.69,49.9,6974.0
2015-08-10 10:00:00,49.9,50.44,49.77,50.44,8033.0,49.9,50.44,49.77,50.44,8033.0
2015-08-10 10:10:00,50.27,50.27,49.92,50.13,19589.0,50.27,50.27,49.92,50.13,19589.0
2015-08-10 10:20:00,50.05,50.09,50.0,50.0,4675.0,50.05,50.09,50.0,50.0,4675.0
2015-08-10 10:30:00,50.02,50.05,49.47,49.68,4080.0,50.02,50.05,49.47,49.68,4080.0
2015-08-10 10:40:00,49.69,49.88,49.65,49.88,2836.0,49.69,49.88,49.65,49.88,2836.0
2015-08-10 10:50:00,49.69,49.89,49.45,49.54,2600.0,49.69,49.89,49.45,49.54,2600.0
2015-08-10 11:00:00,49.61,49.64,49.52,49.63,1100.0,49.61,49.64,49.52,49.63,1100.0
2015-08-10 11:10:00,49.6,49.61,49.36,49.48,7450.0,49.6,49.61,49.36,49.48,7450.0
2015-08-10 11:20:00,49.58,49.72,49.52,49.72,1350.0,49.58,49.72,49.52,49.72,1350.0
2015-08-10 11:30:00,49.74,49.74,49.61,49.65,700.0,49.74,49.74,49.61,49.65,700.0
2015-08-10 11:40:00,49.6,49.69,49.54,49.54,5494.0,49.6,49.69,49.54,49.54,5494.0
2015-08-10 11:50:00,49.66,49.74,49.66,49.71,1000.0,49.66,49.74,49.66,49.71,1000.0
2015-08-10 12:00:00,49.73,49.75,49.66,49.74,7175.0,49.73,49.75,49.66,49.74,7175.0
2015-08-10 12:10:00,49.75,49.99,49.73,49.99,7500.0,49.75,49.99,49.73,49.99,7500.0
2015-08-10 12:20:00,49.91,50.47,49.91,50.4,3998.0,49.91,50.47,49.91,50.4,3998.0
2015-08-10 12:30:00,50.4,50.56,50.35,50.35,4231.0,50.4,50.56,50.35,50.35,4231.0
2015-08-10 12:40:00,50.3,50.3,50.0,50.21,3500.0,50.3,50.3,50.0,50.21,3500.0
2015-08-10 12:50:00,50.26,50.32,50.25,50.31,750.0,50.26,50.32,50.25,50.31,750.0
2015-08-10 13:00:00,50.32,50.37,50.22,50.37,1800.0,50.32,50.37,50.22,50.37,1800.0
2015-08-10 13:10:00,50.33,50.56,50.17,50.55,15950.0,50.33,50.56,50.17,50.55,15950.0
2015-08-10 13:20:00,50.55,51.07,50.55,50.56,4520.0,50.55,51.07,50.55,50.56,4520.0
2015-08-10 13:30:00,50.48,50.78,50.27,50.78,12550.0,50.48,50.78,50.27,50.78,12550.0
2015-08-10 13:40:00,50.99,50.99,50.41,50.47,3500.0,50.99,50.99,50.41,50.47,3500.0
2015-08-10 13:50:00,50.45,50.45,50.19,50.36,12400.0,50.45,50.45,50.19,50.36,12400.0
2015-08-10 14:00:00,50.37,50.55,50.23,50.23,11205.0,50.37,50.55,50.23,50.23,11205.0
2015-08-10 14:10:00,50.23,50.33,50.2,50.31,27600.0,50.23,50.33,50.2,50.31,27600.0
2015-08-10 14:20:00,50.29,50.45,50.28,50.32,2690.0,50.29,50.45,50.28,50.32,2690.0
2015-08-10 14:30:00,50.3,50.87,50.2,50.87,9300.0,50.3,50.87,50.2,50.87,9300.0
2015-08-10 14:40:00,51.0,51.12,50.88,50.92,7200.0,51.0,51.12,50.88,50.92,7200.0
2015-08-10 14:50:00,50.75,50.77,50.56,50.58,1800.0,50.75,50.77,50.56,50.58,1800.0
2015-08-10 15:00:00,50.64,51.16,50.59,50.9,6298.0,50.64,51.16,50.59,50.9,6298.0
2015-08-10 15:10:00,50.91,51.0,50.7,51.0,1600.0,50.91,51.0,50.7,51.0,1600.0
2015-08-10 15:20:00,51.02,51.02,50.6,50.6,3700.0,51.02,51.02,50.6,50.6,3700.0
2015-08-10 15:30:00,50.41,50.93,50.41,50.9,15535.0,50.41,50.93,50.41,50.9,15535.0
2015-08-10 15:40:00,50.9,51.43,50.78,51.33,29556.0,50.9,51.43,50.78,51.33,29556.0
2015-08-10 15:50:00,51.25,51.25,50.76,51.08,25213.0,51.25,51.25,50.76,51.08,25213.0
2015-08-11 09:30:00,50.51,50.54,49.86,50.33,16058.0,50.51,50.54,49.86,50.33,16058.0
2015-08-11 09:40:00,50.05,50.37,49.95,50.27,7100.0,50.05,50.37,49.95,50.27,7100.0
2015-08-11 09:50:00,50.46,50.47,49.82,49.98,6900.0,50.46,50.47,49.82,49.98,6900.0
2015-08-11 10:00:00,49.93,50.01,49.77,49.77,5017.0,49.93,50.01,49.77,49.77,5017.0
2015-08-11 10:10:00,49.73,49.87,49.52,49.83,7601.0,49.73,49.87,49.52,49.83,7601.0
2015-08-11 10:20:00,49.82,50.0,49.82,49.86,3822.0,49.82,50.0,49.82,49.86,3822.0
2015-08-11 10:30:00,49.97,50.04,49.8,49.8,7602.0,49.97,50.04,49.8,49.8,7602.0
2015-08-11 10:40:00,49.76,50.16,49.68,49.86,5500.0,49.76,50.16,49.68,49.86,5500.0
2015-08-11 10:50:00,49.82,50.03,49.6,49.75,3333.0,49.82,50.03,49.6,49.75,3333.0
2015-08-11 11:00:00,49.75,50.2,49.51,49.65,3077.0,49.75,50.2,49.51,49.65,3077.0
2015-08-11 11:10:00,49.69,49.69,49.0,49.34,21105.0,49.69,49.69,49.0,49.34,21105.0
2015-08-11 11:20:00,49.42,49.6,49.42,49.6,4934.0,49.42,49.6,49.42,49.6,4934.0
2015-08-11 11:30:00,49.6,49.9,48.95,49.19,24519.0,49.6,49.9,48.95,49.19,24519.0
2015-08-11 11:40:00,49.25,49.27,49.14,49.14,6333.0,49.25,49.27,49.14,49.14,6333.0
2015-08-11 11:50:00,49.18,49.3,49.14,49.21,3000.0,49.18,49.3,49.14,49.21,3000.0
2015-08-11 12:00:00,49.21,49.32,49.18,49.32,12852.0,49.21,49.32,49.18,49.32,12852.0
2015-08-11 12:10:00,49.32,49.56,49.25,49.56,4205.0,49.32,49.56,49.25,49.56,4205.0
2015-08-11 12:20:00,49.58,49.66,49.46,49.63,18007.0,49.58,49.66,49.46,49.63,18007.0
2015-08-11 12:30:00,49.63,49.89,49.63,49.84,2900.0,49.63,49.89,49.63,49.84,2900.0
2015-08-11 12:40:00,49.83,49.83,49.37,49.68,10000.0,49.83,49.83,49.37,49.68,10000.0
2015-08-11 12:50:00,49.66,49.8,49.46,49.48,11300.0,49.66,49.8,49.46,49.48,11300.0
2015-08-11 13:00:00,49.36,49.59,49.03,49.2,4200.0,49.36,49.59,49.03,49.2,4200.0
2015-08-11 13:10:00,49.09,49.09,48.81,48.91,4448.0,49.09,49.09,48.81,48.91,4448.0
2015-08-11 13:20:00,48.81,48.83,48.7,48.7,1000.0,48.81,48.83,48.7,48.7,1000.0
2015-08-11 13:30:00,48.76,49.0,48.6,48.88,7490.0,48.76,49.0,48.6,48.88,7490.0
2015-08-11 13:40:00,48.83,48.83,48.45,48.5,4166.0,48.83,48.83,48.45,48.5,4166.0
2015-08-11 13:50:00,48.53,48.61,48.3,48.3,2016.0,48.53,48.61,48.3,48.3,2016.0
2015-08-11 14:00:00,48.26,48.26,47.83,48.07,14276.0,48.26,48.26,47.83,48.07,14276.0
2015-08-11 14:10:00,48.08,48.14,47.64,47.64,4300.0,48.08,48.14,47.64,47.64,4300.0
2015-08-11 14:20:00,47.59,47.98,47.47,47.47,23245.0,47.59,47.98,47.47,47.47,23245.0
2015-08-11 14:30:00,47.37,47.57,47.37,47.57,2800.0,47.37,47.57,47.37,47.57,2800.0
2015-08-11 14:40:00,47.52,47.52,46.89,47.11,7380.0,47.52,47.52,46.89,47.11,7380.0
2015-08-11 14:50:00,47.1,47.94,47.0,47.93,5772.0,47.1,47.94,47.0,47.93,5772.0
2015-08-11 15:00:00,47.94,47.94,47.53,47.62,2600.0,47.94,47.94,47.53,47.62,2600.0
2015-08-11 15:10:00,47.49,47.54,47.18,47.18,2700.0,47.49,47.54,47.18,47.18,2700.0
2015-08-11 15:20:00,47.25,47.36,47.08,47.36,7250.0,47.25,47.36,47.08,47.36,7250.0
2015-08-11 15:30:00,47.47,47.66,47.33,47.63,8530.0,47.47,47.66,47.33,47.63,8530.0
2015-08-11 15:40:00,47.66,48.0,47.65,47.88,14823.0,47.66,48.0,47.65,47.88,14823.0
2015-08-11 15:50:00,47.9,47.94,47.7,47.89,28723.0,47.9,47.94,47.7,47.89,28723.0
2015-08-12 09:30:00,47.34,47.35,46.26,46.34,13746.0,47.34,47.35,46.26,46.34,13746.0
2015-08-12 09:40:00,46.56,46.84,46.42,46.63,3656.0,46.56,46.84,46.42,46.63,3656.0
2015-08-12 09:50:00,46.68,46.74,46.35,46.56,7173.0,46.68,46.74,46.35,46.56,7173.0
2015-08-12 10:00:00,46.56,46.56,46.26,46.42,3000.0,46.56,46.56,46.26,46.42,3000.0
2015-08-12 10:10:00,46.29,46.29,45.56,45.56,14385.0,46.29,46.29,45.56,45.56,14385.0
2015-08-12 10:20:00,45.5,45.72,45.17,45.48,9183.0,45.5,45.72,45.17,45.48,9183.0
2015-08-12 10:30:00,45.5,45.5,45.19,45.33,6634.0,45.5,45.5,45.19,45.33,6634.0
2015-08-12 10:40:00,45.29,45.4,45.1,45.24,7125.0,45.29,45.4,45.1,45.24,7125.0
2015-08-12 10:50:00,45.24,45.38,44.86,44.95,8511.0,45.24,45.38,44.86,44.95,8511.0
2015-08-12 11:00:00,45.05,45.16,44.82,45.12,8920.0,45.05,45.16,44.82,45.12,8920.0
2015-08-12 11:10:00,45.16,45.4,45.05,45.34,2300.0,45.16,45.4,45.05,45.34,2300.0
2015-08-12 11:20:00,45.21,45.4,45.11,45.34,3850.0,45.21,45.4,45.11,45.34,3850.0
2015-08-12 11:30:00,45.24,45.43,45.21,45.34,3500.0,45.24,45.43,45.21,45.34,3500.0
2015-08-12 11:40:00,45.37,45.5,45.27,45.27,4100.0,45.37,45.5,45.27,45.27,4100.0
2015-08-12 11:50:00,45.27,45.43,45.22,45.4,6388.0,45.27,45.43,45.22,45.4,6388.0
2015-08-12 12:00:00,45.43,45.5,45.34,45.5,3200.0,45.43,45.5,45.34,45.5,3200.0
2015-08-12 12:10:00,45.5,45.84,45.5,45.84,14283.0,45.5,45.84,45.5,45.84,14283.0
2015-08-12 12:20:00,45.86,46.12,45.86,45.93,9322.0,45.86,46.12,45.86,45.93,9322.0
2015-08-12 12:30:00,45.98,46.09,45.9,46.09,6125.0,45.98,46.09,45.9,46.09,6125.0
2015-08-12 12:40:00,46.02,46.14,45.9,46.14,4200.0,46.02,46.14,45.9,46.14,4200.0
2015-08-12 12:50:00,46.04,46.08,45.8,45.8,4400.0,46.04,46.08,45.8,45.8,4400.0
2015-08-12 13:00:00,45.89,45.89,45.54,45.54,6696.0,45.89,45.89,45.54,45.54,6696.0
2015-08-12 13:10:00,45.59,45.63,45.32,45.63,7428.0,45.59,45.63,45.32,45.63,7428.0
2015-08-12 13:20:00,45.68,45.92,45.59,45.71,5067.0,45.68,45.92,45.59,45.71,5067.0
2015-08-12 13:30:00,45.56,45.56,45.28,45.44,5000.0,45.56,45.56,45.28,45.44,5000.0
2015-08-12 13:40:00,45.49,45.6,45.35,45.58,4800.0,45.49,45.6,45.35,45.58,4800.0
2015-08-12 13:50:00,45.64,45.75,45.64,45.75,6450.0,45.64,45.75,45.64,45.75,6450.0
2015-08-12 14:00:00,45.61,45.61,45.19,45.22,4000.0,45.61,45.61,45.19,45.22,4000.0
2015-08-12 14:10:00,45.3,45.45,45.23,45.44,5800.0,45.3,45.45,45.23,45.44,5800.0
2015-08-12 14:20:00,45.42,45.45,45.19,45.29,6607.0,45.42,45.45,45.19,45.29,6607.0
2015-08-12 14:30:00,45.26,45.35,45.14,45.33,4000.0,45.26,45.35,45.14,45.33,4000.0
2015-08-12 14:40:00,45.38,45.57,45.35,45.55,1600.0,45.38,45.57,45.35,45.55,1600.0
2015-08-12 14:50:00,45.41,45.61,45.33,45.61,5800.0,45.41,45.61,45.33,45.61,5800.0
2015-08-12 15:00:00,45.52,45.68,45.52,45.68,5382.0,45.52,45.68,45.52,45.68,5382.0
2015-08-12 15:10:00,45.68,45.68,45.3,45.47,6999.0,45.68,45.68,45.3,45.47,6999.0
2015-08-12 15:20:00,45.5,45.6,45.39,45.6,5600.0,45.5,45.6,45.39,45.6,5600.0
2015-08-12 15:30:00,45.58,45.79,45.46,45.61,10289.0,45.58,45.79,45.46,45.61,10289.0
2015-08-12 15:40:00,45.59,45.77,45.55,45.76,7475.0,45.59,45.77,45.55,45.76,7475.0
2015-08-12 15:50:00,45.76,45.8,45.54,45.72,19840.0,45.76,45.8,45.54,45.72,19840.0
2015-08-13 09:30:00,45.68,46.38,45.66,45.66,4633.0,45.68,46.38,45.66,45.66,4633.0
2015-08-13 09:40:00,45.6,45.6,45.01,45.01,2200.0,45.6,45.6,45.01,45.01,2200.0
2015-08-13 09:50:00,45.13,45.36,45.01,45.19,7900.0,45.13,45.36,45.01,45.19,7900.0
2015-08-13 10:00:00,45.19,45.72,45.15,45.6,3972.0,45.19,45.72,45.15,45.6,3972.0
2015-08-13 10:10:00,45.47,45.7,45.44,45.68,7700.0,45.47,45.7,45.44,45.68,7700.0
2015-08-13 10:20:00,45.5,45.72,45.5,45.72,1774.0,45.5,45.72,45.5,45.72,1774.0
2015-08-13 10:30:00,45.78,46.0,45.64,46.0,2300.0,45.78,46.0,45.64,46.0,2300.0
2015-08-13 10:40:00,45.93,45.93,45.61,45.64,2900.0,45.93,45.93,45.61,45.64,2900.0
2015-08-13 10:50:00,45.64,45.85,45.6,45.7,9500.0,45.64,45.85,45.6,45.7,9500.0
2015-08-13 11:00:00,45.75,45.75,45.6,45.68,7100.0,45.75,45.75,45.6,45.68,7100.0
2015-08-13 11:10:00,45.62,45.79,45.61,45.61,1750.0,45.62,45.79,45.61,45.61,1750.0
2015-08-13 11:20:00,45.62,45.71,45.61,45.61,2200.0,45.62,45.71,45.61,45.61,2200.0
2015-08-13 11:30:00,45.62,45.72,45.62,45.63,1500.0,45.62,45.72,45.62,45.63,1500.0
2015-08-13 11:40:00,45.68,45.77,45.65,45.77,950.0,45.68,45.77,45.65,45.77,950.0
2015-08-13 11:50:00,45.71,45.73,45.64,45.68,3242.0,45.71,45.73,45.64,45.68,3242.0
2015-08-13 12:00:00,45.71,45.89,45.7,45.75,1900.0,45.71,45.89,45.7,45.75,1900.0
2015-08-13 12:10:00,45.8,45.88,45.8,45.82,700.0,45.8,45.88,45.8,45.82,700.0
2015-08-13 12:20:00,45.81,45.86,45.65,45.75,3995.0,45.81,45.86,45.65,45.75,3995.0
2015-08-13 12:30:00,45.77,45.88,45.75,45.75,2400.0,45.77,45.88,45.75,45.75,2400.0
2015-08-13 12:40:00,45.7,45.76,45.66,45.75,2200.0,45.7,45.76,45.66,45.75,2200.0
2015-08-13 12:50:00,45.72,45.85,45.71,45.85,2550.0,45.72,45.85,45.71,45.85,2550.0
2015-08-13 13:00:00,45.81,45.93,45.81,45.85,1300.0,45.81,45.93,45.81,45.85,1300.0
2015-08-13 13:10:00,45.94,45.95,45.79,45.79,2000.0,45.94,45.95,45.79,45.79,2000.0
2015-08-13 13:20:00,45.75,45.85,45.73,45.82,1500.0,45.75,45.85,45.73,45.82,1500.0
2015-08-13 13:30:00,45.85,45.85,45.73,45.75,1816.0,45.85,45.85,45.73,45.75,1816.0
2015-08-13 13:40:00,45.75,45.79,45.72,45.75,6748.0,45.75,45.79,45.72,45.75,6748.0
2015-08-13 13:50:00,45.75,45.79,45.7,45.79,2340.0,45.75,45.79,45.7,45.79,2340.0
2015-08-13 14:00:00,45.78,45.8,45.7,45.75,4347.0,45.78,45.8,45.7,45.75,4347.0
2015-08-13 14:10:00,45.73,45.94,45.73,45.94,3794.0,45.73,45.94,45.73,45.94,3794.0
2015-08-13 14:20:00,46.0,46.07,45.94,46.03,3638.0,46.0,46.07,45.94,46.03,3638.0
2015-08-13 14:30:00,46.05,46.37,46.04,46.27,6141.0,46.05,46.37,46.04,46.27,6141.0
2015-08-13 14:40:00,46.25,46.33,46.14,46.23,8399.0,46.25,46.33,46.14,46.23,8399.0
2015-08-13 14:50:00,46.32,47.04,46.25,46.82,14509.0,46.32,47.04,46.25,46.82,14509.0
2015-08-13 15:00:00,46.82,47.05,46.77,46.81,3308.0,46.82,47.05,46.77,46.81,3308.0
2015-08-13 15:10:00,46.81,46.81,46.64,46.72,4220.0,46.81,46.81,46.64,46.72,4220.0
2015-08-13 15:20:00,46.72,46.83,46.56,46.56,5600.0,46.72,46.83,46.56,46.56,5600.0
2015-08-13 15:30:00,46.53,46.53,46.15,46.15,5405.0,46.53,46.53,46.15,46.15,5405.0
2015-08-13 15:40:00,46.17,46.46,46.08,46.39,7840.0,46.17,46.46,46.08,46.39,7840.0
2015-08-13 15:50:00,46.47,46.5,46.17,46.22,21320.0,46.47,46.5,46.17,46.22,21320.0
2015-08-14 09:30:00,46.32,46.32,45.86,46.0,3544.0,46.32,46.32,45.86,46.0,3544.0
2015-08-14 09:40:00,45.86,46.32,45.86,46.11,5568.0,45.86,46.32,45.86,46.11,5568.0
2015-08-14 09:50:00,46.12,46.36,46.12,46.2,2100.0,46.12,46.36,46.12,46.2,2100.0
2015-08-14 10:00:00,46.33,46.38,46.21,46.3,3320.0,46.33,46.38,46.21,46.3,3320.0
2015-08-14 10:10:00,46.27,46.42,46.25,46.35,5012.0,46.27,46.42,46.25,46.35,5012.0
2015-08-14 10:20:00,46.34,46.41,46.34,46.41,6468.0,46.34,46.41,46.34,46.41,6468.0
2015-08-14 10:30:00,46.43,46.47,46.42,46.44,942.0,46.43,46.47,46.42,46.44,942.0
2015-08-14 10:40:00,46.46,46.46,46.31,46.41,3100.0,46.46,46.46,46.31,46.41,3100.0
2015-08-14 10:50:00,46.4,46.47,46.37,46.37,900.0,46.4,46.47,46.37,46.37,900.0
2015-08-14 11:00:00,46.34,46.47,46.25,46.36,5165.0,46.34,46.47,46.25,46.36,5165.0
2015-08-14 11:10:00,46.33,46.49,46.28,46.38,4215.0,46.33,46.49,46.28,46.38,4215.0
2015-08-14 11:20:00,46.36,46.45,46.26,46.4,4020.0,46.36,46.45,46.26,46.4,4020.0
2015-08-14 11:30:00,46.43,46.58,46.41,46.58,1286.0,46.43,46.58,46.41,46.58,1286.0
2015-08-14 11:40:00,46.58,46.72,46.58,46.72,900.0,46.58,46.72,46.58,46.72,900.0
2015-08-14 11:50:00,46.71,46.71,46.6,46.6,540.0,46.71,46.71,46.6,46.6,540.0
2015-08-14 12:00:00,46.63,46.63,46.57,46.63,800.0,46.63,46.63,46.57,46.63,800.0
2015-08-14 12:10:00,46.55,46.55,46.53,46.53,500.0,46.55,46.55,46.53,46.53,500.0
2015-08-14 12:20:00,46.48,46.61,46.46,46.54,1323.0,46.48,46.61,46.46,46.54,1323.0
2015-08-14 12:30:00,46.49,46.52,46.48,46.48,500.0,46.49,46.52,46.48,46.48,500.0
2015-08-14 12:40:00,46.48,46.48,46.3,46.39,4956.0,46.48,46.48,46.3,46.39,4956.0
2015-08-14 12:50:00,46.34,46.51,46.34,46.51,2040.0,46.34,46.51,46.34,46.51,2040.0
2015-08-14 13:00:00,46.41,46.48,46.35,46.35,1300.0,46.41,46.48,46.35,46.35,1300.0
2015-08-14 13:10:00,46.35,46.55,46.35,46.55,1749.0,46.35,46.55,46.35,46.55,1749.0
2015-08-14 13:20:00,46.61,46.81,46.49,46.78,3200.0,46.61,46.81,46.49,46.78,3200.0
2015-08-14 13:30:00,46.79,46.82,46.72,46.79,800.0,46.79,46.82,46.72,46.79,800.0
2015-08-14 13:40:00,46.8,46.9,46.64,46.9,6778.0,46.8,46.9,46.64,46.9,6778.0
2015-08-14 13:50:00,46.87,47.0,46.84,46.85,2800.0,46.87,47.0,46.84,46.85,2800.0
2015-08-14 14:00:00,46.9,47.15,46.8,47.12,16690.0,46.9,47.15,46.8,47.12,16690.0
2015-08-14 14:10:00,47.18,47.39,47.08,47.19,4979.0,47.18,47.39,47.08,47.19,4979.0
2015-08-14 14:20:00,47.23,47.28,47.1,47.2,10000.0,47.23,47.28,47.1,47.2,10000.0
2015-08-14 14:30:00,47.25,47.43,47.15,47.43,18779.0,47.25,47.43,47.15,47.43,18779.0
2015-08-14 14:40:00,47.4,47.59,47.36,47.43,4200.0,47.4,47.59,47.36,47.43,4200.0
2015-08-14 14:50:00,47.43,47.52,47.38,47.49,4530.0,47.43,47.52,47.38,47.49,4530.0
2015-08-14 15:00:00,47.49,47.78,47.49,47.73,3050.0,47.49,47.78,47.49,47.73,3050.0
2015-08-14 15:10:00,47.62,47.67,47.53,47.64,6300.0,47.62,47.67,47.53,47.64,6300.0
2015-08-14 15:20:00,47.65,47.78,47.65,47.71,5160.0,47.65,47.78,47.65,47.71,5160.0
2015-08-14 15:30:00,47.68,47.82,47.67,47.82,14100.0,47.68,47.82,47.67,47.82,14100.0
2015-08-14 15:40:00,47.77,48.05,47.74,48.05,13398.0,47.77,48.05,47.74,48.05,13398.0
2015-08-14 15:50:00,48.04,48.25,47.86,48.02,45103.0,48.04,48.25,47.86,48.02,45103.0
2015-08-17 09:30:00,47.95,48.18,46.46,46.5,11898.0,47.95,48.18,46.46,46.5,11898.0
2015-08-17 09:40:00,46.51,46.89,46.5,46.55,4300.0,46.51,46.89,46.5,46.55,4300.0
2015-08-17 09:50:00,46.52,46.98,46.52,46.74,1152.0,46.52,46.98,46.52,46.74,1152.0
2015-08-17 10:00:00,46.85,47.03,46.48,46.61,8379.0,46.85,47.03,46.48,46.61,8379.0
2015-08-17 10:10:00,46.84,47.1,46.72,46.99,1501.0,46.84,47.1,46.72,46.99,1501.0
2015-08-17 10:20:00,47.19,47.51,47.19,47.44,4500.0,47.19,47.51,47.19,47.44,4500.0
2015-08-17 10:30:00,47.39,47.39,46.85,47.12,7600.0,47.39,47.39,46.85,47.12,7600.0
2015-08-17 10:40:00,47.03,47.07,47.0,47.07,1200.0,47.03,47.07,47.0,47.07,1200.0
2015-08-17 10:50:00,47.0,47.25,47.0,47.16,3450.0,47.0,47.25,47.0,47.16,3450.0
2015-08-17 11:00:00,47.05,47.19,47.04,47.1,1800.0,47.05,47.19,47.04,47.1,1800.0
2015-08-17 11:10:00,47.26,47.26,47.09,47.09,1700.0,47.26,47.26,47.09,47.09,1700.0
2015-08-17 11:20:00,47.14,47.14,46.97,47.12,3500.0,47.14,47.14,46.97,47.12,3500.0
2015-08-17 11:30:00,47.0,47.01,46.93,46.97,3200.0,47.0,47.01,46.93,46.97,3200.0
2015-08-17 11:40:00,46.95,47.0,46.68,46.74,3259.0,46.95,47.0,46.68,46.74,3259.0
2015-08-17 11:50:00,46.69,46.69,46.54,46.69,2708.0,46.69,46.69,46.54,46.69,2708.0
2015-08-17 12:00:00,46.63,46.7,46.56,46.56,3600.0,46.63,46.7,46.56,46.56,3600.0
2015-08-17 12:10:00,46.62,46.89,46.53,46.78,16714.0,46.62,46.89,46.53,46.78,16714.0
2015-08-17 12:20:00,46.78,46.91,46.64,46.68,3800.0,46.78,46.91,46.64,46.68,3800.0
2015-08-17 12:30:00,46.66,46.79,46.66,46.77,2100.0,46.66,46.79,46.66,46.77,2100.0
2015-08-17 12:40:00,46.72,46.78,46.63,46.64,1200.0,46.72,46.78,46.63,46.64,1200.0
2015-08-17 12:50:00,46.7,46.7,46.63,46.69,1600.0,46.7,46.7,46.63,46.69,1600.0
2015-08-17 13:00:00,46.79,46.89,46.7,46.89,1489.0,46.79,46.89,46.7,46.89,1489.0
2015-08-17 13:10:00,46.89,46.89,46.81,46.81,1200.0,46.89,46.89,46.81,46.81,1200.0
2015-08-17 13:20:00,46.81,46.99,46.81,46.99,1700.0,46.81,46.99,46.81,46.99,1700.0
2015-08-17 13:30:00,47.01,47.05,46.79,46.87,1803.0,47.01,47.05,46.79,46.87,1803.0
2015-08-17 13:40:00,46.72,46.94,46.72,46.87,1900.0,46.72,46.94,46.72,46.87,1900.0
2015-08-17 13:50:00,46.86,46.9,46.83,46.84,1900.0,46.86,46.9,46.83,46.84,1900.0
2015-08-17 14:00:00,46.89,47.03,46.89,46.99,1400.0,46.89,47.03,46.89,46.99,1400.0
2015-08-17 14:10:00,46.94,46.95,46.83,46.83,1695.0,46.94,46.95,46.83,46.83,1695.0
2015-08-17 14:20:00,46.86,46.91,46.82,46.88,1600.0,46.86,46.91,46.82,46.88,1600.0
2015-08-17 14:30:00,46.85,47.01,46.82,46.89,2100.0,46.85,47.01,46.82,46.89,2100.0
2015-08-17 14:40:00,46.99,46.99,46.8,46.84,1799.0,46.99,46.99,46.8,46.84,1799.0
2015-08-17 14:50:00,46.87,46.87,46.81,46.85,1900.0,46.87,46.87,46.81,46.85,1900.0
2015-08-17 15:00:00,46.83,47.42,46.79,47.38,11080.0,46.83,47.42,46.79,47.38,11080.0
2015-08-17 15:10:00,47.28,47.78,47.26,47.7,7750.0,47.28,47.78,47.26,47.7,7750.0
2015-08-17 15:20:00,47.7,47.94,47.64,47.94,7512.0,47.7,47.94,47.64,47.94,7512.0
2015-08-17 15:30:00,47.93,48.06,47.72,47.72,17505.0,47.93,48.06,47.72,47.72,17505.0
2015-08-17 15:40:00,47.65,47.83,47.64,47.75,7250.0,47.65,47.83,47.64,47.75,7250.0
2015-08-17 15:50:00,47.78,47.95,47.74,47.85,12057.0,47.78,47.95,47.74,47.85,12057.0
2015-08-18 09:30:00,47.69,47.93,47.69,47.93,2883.0,47.69,47.93,47.69,47.93,2883.0
2015-08-18 09:40:00,47.86,47.86,47.44,47.44,400.0,47.86,47.86,47.44,47.44,400.0
2015-08-18 09:50:00,47.44,47.44,47.44,47.44,0.0,47.44,47.44,47.44,47.44,0.0
2015-08-18 10:00:00,47.37,47.56,47.32,47.46,1500.0,47.37,47.56,47.32,47.46,1500.0
2015-08-18 10:10:00,47.37,47.49,47.3,47.49,400.0,47.37,47.49,47.3,47.49,400.0
2015-08-18 10:20:00,47.5,47.5,47.49,47.5,100.0,47.5,47.5,47.49,47.5,100.0
2015-08-18 10:30:00,47.32,47.34,46.98,47.03,3180.0,47.32,47.34,46.98,47.03,3180.0
2015-08-18 10:40:00,47.02,47.21,46.98,47.21,1300.0,47.02,47.21,46.98,47.21,1300.0
2015-08-18 10:50:00,47.1,47.33,47.08,47.33,1300.0,47.1,47.33,47.08,47.33,1300.0
2015-08-18 11:00:00,47.3,47.3,47.3,47.3,100.0,47.3,47.3,47.3,47.3,100.0
2015-08-18 11:10:00,47.23,47.46,47.23,47.25,1000.0,47.23,47.46,47.23,47.25,1000.0
2015-08-18 11:20:00,47.37,47.45,47.22,47.34,1083.0,47.37,47.45,47.22,47.34,1083.0
2015-08-18 11:30:00,47.09,47.26,46.87,46.87,900.0,47.09,47.26,46.87,46.87,900.0
2015-08-18 11:40:00,46.97,47.02,46.87,47.02,1900.0,46.97,47.02,46.87,47.02,1900.0
2015-08-18 11:50:00,47.03,47.03,46.88,46.91,1000.0,47.03,47.03,46.88,46.91,1000.0
2015-08-18 12:00:00,46.88,46.88,46.88,46.88,200.0,46.88,46.88,46.88,46.88,200.0
2015-08-18 12:10:00,47.01,47.02,46.86,46.86,1100.0,47.01,47.02,46.86,46.86,1100.0
2015-08-18 12:20:00,46.86,46.89,46.84,46.89,800.0,46.86,46.89,46.84,46.89,800.0
2015-08-18 12:30:00,46.9,46.98,46.84,46.97,5161.0,46.9,46.98,46.84,46.97,5161.0
2015-08-18 12:40:00,46.93,47.12,46.87,47.12,4500.0,46.93,47.12,46.87,47.12,4500.0
2015-08-18 12:50:00,47.1,47.1,46.93,46.93,3793.0,47.1,47.1,46.93,46.93,3793.0
2015-08-18 13:00:00,46.9,46.97,46.86,46.97,1700.0,46.9,46.97,46.86,46.97,1700.0
2015-08-18 13:10:00,46.94,47.04,46.91,46.99,900.0,46.94,47.04,46.91,46.99,900.0
2015-08-18 13:20:00,46.92,46.97,46.91,46.97,1200.0,46.92,46.97,46.91,46.97,1200.0
2015-08-18 13:30:00,47.04,47.07,46.94,46.94,400.0,47.04,47.07,46.94,46.94,400.0
2015-08-18 13:40:00,46.91,46.96,46.91,46.91,5200.0,46.91,46.96,46.91,46.91,5200.0
2015-08-18 13:50:00,46.91,47.0,46.91,46.95,1700.0,46.91,47.0,46.91,46.95,1700.0
2015-08-18 14:00:00,47.06,47.08,46.92,46.92,1100.0,47.06,47.08,46.92,46.92,1100.0
2015-08-18 14:10:00,46.99,47.01,46.99,47.01,700.0,46.99,47.01,46.99,47.01,700.0
2015-08-18 14:20:00,47.06,47.09,47.03,47.08,1416.0,47.06,47.09,47.03,47.08,1416.0
2015-08-18 14:30:00,47.03,47.03,46.91,46.91,821.0,47.03,47.03,46.91,46.91,821.0
2015-08-18 14:40:00,46.91,46.97,46.89,46.97,3200.0,46.91,46.97,46.89,46.97,3200.0
2015-08-18 14:50:00,47.0,47.0,46.89,46.89,900.0,47.0,47.0,46.89,46.89,900.0
2015-08-18 15:00:00,46.89,46.93,46.87,46.88,4816.0,46.89,46.93,46.87,46.88,4816.0
2015-08-18 15:10:00,46.91,47.02,46.91,47.02,1100.0,46.91,47.02,46.91,47.02,1100.0
2015-08-18 15:20:00,46.98,47.0,46.92,47.0,600.0,46.98,47.0,46.92,47.0,600.0
2015-08-18 15:30:00,46.93,47.04,46.9,46.92,4500.0,46.93,47.04,46.9,46.92,4500.0
2015-08-18 15:40:00,46.94,46.95,46.88,46.88,10659.0,46.94,46.95,46.88,46.88,10659.0
2015-08-18 15:50:00,46.9,46.97,46.8,46.96,17227.0,46.9,46.97,46.8,46.96,17227.0
2015-08-19 09:30:00,46.9,46.9,46.4,46.5,3175.0,46.9,46.9,46.4,46.5,3175.0
2015-08-19 09:40:00,46.4,46.58,46.36,46.58,800.0,46.4,46.58,46.36,46.58,800.0
2015-08-19 09:50:00,46.48,46.86,46.42,46.86,2702.0,46.48,46.86,46.42,46.86,2702.0
2015-08-19 10:00:00,46.83,47.09,46.83,46.96,1200.0,46.83,47.09,46.83,46.96,1200.0
2015-08-19 10:10:00,47.14,47.14,46.85,46.85,930.0,47.14,47.14,46.85,46.85,930.0
2015-08-19 10:20:00,46.85,46.85,46.76,46.76,400.0,46.85,46.85,46.76,46.76,400.0
2015-08-19 10:30:00,46.72,46.74,46.68,46.68,2700.0,46.72,46.74,46.68,46.68,2700.0
2015-08-19 10:40:00,46.76,46.94,46.68,46.94,2644.0,46.76,46.94,46.68,46.94,2644.0
2015-08-19 10:50:00,46.98,46.98,46.66,46.66,1700.0,46.98,46.98,46.66,46.66,1700.0
2015-08-19 11:00:00,46.78,46.86,46.68,46.81,1600.0,46.78,46.86,46.68,46.81,1600.0
2015-08-19 11:10:00,46.79,46.84,46.79,46.84,400.0,46.79,46.84,46.79,46.84,400.0
2015-08-19 11:20:00,46.88,46.89,46.73,46.73,3900.0,46.88,46.89,46.73,46.73,3900.0
2015-08-19 11:30:00,46.74,46.76,46.64,46.74,915.0,46.74,46.76,46.64,46.74,915.0
2015-08-19 11:40:00,46.66,46.69,46.63,46.64,5800.0,46.66,46.69,46.63,46.64,5800.0
2015-08-19 11:50:00,46.69,46.75,46.64,46.74,1700.0,46.69,46.75,46.64,46.74,1700.0
2015-08-19 12:00:00,46.77,46.89,46.77,46.77,800.0,46.77,46.89,46.77,46.77,800.0
2015-08-19 12:10:00,46.82,46.86,46.64,46.64,500.0,46.82,46.86,46.64,46.64,500.0
2015-08-19 12:20:00,46.65,46.7,46.59,46.6,1740.0,46.65,46.7,46.59,46.6,1740.0
2015-08-19 12:30:00,46.59,46.81,46.58,46.81,1600.0,46.59,46.81,46.58,46.81,1600.0
2015-08-19 12:40:00,46.8,46.83,46.8,46.83,700.0,46.8,46.83,46.8,46.83,700.0
2015-08-19 12:50:00,46.84,46.84,46.78,46.8,300.0,46.84,46.84,46.78,46.8,300.0
2015-08-19 13:00:00,46.79,46.87,46.79,46.84,1000.0,46.79,46.87,46.79,46.84,1000.0
2015-08-19 13:10:00,46.88,47.02,46.83,46.91,3007.0,46.88,47.02,46.83,46.91,3007.0
2015-08-19 13:20:00,46.91,46.96,46.77,46.77,800.0,46.91,46.96,46.77,46.77,800.0
2015-08-19 13:30:00,46.81,46.9,46.71,46.88,3343.0,46.81,46.9,46.71,46.88,3343.0
2015-08-19 13:40:00,46.98,47.05,46.95,47.05,1400.0,46.98,47.05,46.95,47.05,1400.0
2015-08-19 13:50:00,46.98,46.98,46.79,46.84,1000.0,46.98,46.98,46.79,46.84,1000.0
2015-08-19 14:00:00,46.82,47.12,46.82,47.12,1504.0,46.82,47.12,46.82,47.12,1504.0
2015-08-19 14:10:00,47.13,47.17,46.89,46.89,1500.0,47.13,47.17,46.89,46.89,1500.0
2015-08-19 14:20:00,46.91,46.92,46.73,46.73,500.0,46.91,46.92,46.73,46.73,500.0
2015-08-19 14:30:00,46.84,46.87,46.79,46.8,1910.0,46.84,46.87,46.79,46.8,1910.0
2015-08-19 14:40:00,46.88,46.91,46.7,46.91,4950.0,46.88,46.91,46.7,46.91,4950.0
2015-08-19 14:50:00,46.98,46.98,46.7,46.7,1116.0,46.98,46.98,46.7,46.7,1116.0
2015-08-19 15:00:00,46.56,46.77,46.56,46.76,700.0,46.56,46.77,46.56,46.76,700.0
2015-08-19 15:10:00,46.67,46.67,46.54,46.59,1600.0,46.67,46.67,46.54,46.59,1600.0
2015-08-19 15:20:00,46.59,46.62,46.48,46.48,800.0,46.59,46.62,46.48,46.48,800.0
2015-08-19 15:30:00,46.54,46.65,46.53,46.63,2000.0,46.54,46.65,46.53,46.63,2000.0
2015-08-19 15:40:00,46.55,46.65,46.51,46.65,2900.0,46.55,46.65,46.51,46.65,2900.0
2015-08-19 15:50:00,46.63,46.69,46.5,46.5,7322.0,46.63,46.69,46.5,46.5,7322.0
2015-08-20 09:30:00,46.0,46.07,45.33,45.55,7873.0,46.0,46.07,45.33,45.55,7873.0
2015-08-20 09:40:00,45.55,45.55,45.55,45.55,0.0,45.55,45.55,45.55,45.55,0.0
2015-08-20 09:50:00,45.5,45.55,45.43,45.55,2100.0,45.5,45.55,45.43,45.55,2100.0
2015-08-20 10:00:00,45.56,45.95,45.56,45.79,10436.0,45.56,45.95,45.56,45.79,10436.0
2015-08-20 10:10:00,45.8,45.98,45.8,45.86,3200.0,45.8,45.98,45.8,45.86,3200.0
2015-08-20 10:20:00,45.72,45.8,45.71,45.8,1630.0,45.72,45.8,45.71,45.8,1630.0
2015-08-20 10:30:00,45.7,45.83,45.68,45.8,6400.0,45.7,45.83,45.68,45.8,6400.0
2015-08-20 10:40:00,45.73,45.78,45.72,45.78,400.0,45.73,45.78,45.72,45.78,400.0
2015-08-20 10:50:00,45.76,45.85,45.76,45.85,900.0,45.76,45.85,45.76,45.85,900.0
2015-08-20 11:00:00,45.81,45.84,45.7,45.81,1200.0,45.81,45.84,45.7,45.81,1200.0
2015-08-20 11:10:00,45.76,45.76,45.67,45.69,3000.0,45.76,45.76,45.67,45.69,3000.0
2015-08-20 11:20:00,45.67,45.79,45.66,45.7,7554.0,45.67,45.79,45.66,45.7,7554.0
2015-08-20 11:30:00,45.69,45.78,45.57,45.57,9500.0,45.69,45.78,45.57,45.57,9500.0
2015-08-20 11:40:00,45.58,45.72,45.58,45.61,1798.0,45.58,45.72,45.58,45.61,1798.0
2015-08-20 11:50:00,45.61,45.69,45.59,45.69,1800.0,45.61,45.69,45.59,45.69,1800.0
2015-08-20 12:00:00,45.67,45.67,45.58,45.58,1000.0,45.67,45.67,45.58,45.58,1000.0
2015-08-20 12:10:00,45.62,45.83,45.52,45.81,14983.0,45.62,45.83,45.52,45.81,14983.0
2015-08-20 12:20:00,45.84,46.3,45.82,46.29,6991.0,45.84,46.3,45.82,46.29,6991.0
2015-08-20 12:30:00,46.29,46.34,46.21,46.34,2377.0,46.29,46.34,46.21,46.34,2377.0
2015-08-20 12:40:00,46.36,46.39,46.14,46.14,3280.0,46.36,46.39,46.14,46.14,3280.0
2015-08-20 12:50:00,46.12,46.24,46.0,46.06,10467.0,46.12,46.24,46.0,46.06,10467.0
2015-08-20 13:00:00,46.06,46.2,46.01,46.12,2700.0,46.06,46.2,46.01,46.12,2700.0
2015-08-20 13:10:00,46.13,46.22,46.07,46.22,2800.0,46.13,46.22,46.07,46.22,2800.0
2015-08-20 13:20:00,46.09,46.33,46.09,46.32,5740.0,46.09,46.33,46.09,46.32,5740.0
2015-08-20 13:30:00,46.33,46.38,46.23,46.28,4500.0,46.33,46.38,46.23,46.28,4500.0
2015-08-20 13:40:00,46.28,46.28,46.23,46.26,1600.0,46.28,46.28,46.23,46.26,1600.0
2015-08-20 13:50:00,46.34,46.41,46.26,46.4,1000.0,46.34,46.41,46.26,46.4,1000.0
2015-08-20 14:00:00,46.3,46.45,46.24,46.35,2400.0,46.3,46.45,46.24,46.35,2400.0
2015-08-20 14:10:00,46.35,46.35,46.15,46.15,1400.0,46.35,46.35,46.15,46.15,1400.0
2015-08-20 14:20:00,46.15,46.39,46.15,46.19,2150.0,46.15,46.39,46.15,46.19,2150.0
2015-08-20 14:30:00,46.22,46.25,46.06,46.17,4200.0,46.22,46.25,46.06,46.17,4200.0
2015-08-20 14:40:00,46.17,46.34,46.15,46.3,4715.0,46.17,46.34,46.15,46.3,4715.0
2015-08-20 14:50:00,46.28,46.41,46.25,46.31,3000.0,46.28,46.41,46.25,46.31,3000.0
2015-08-20 15:00:00,46.25,46.27,46.16,46.25,10298.0,46.25,46.27,46.16,46.25,10298.0
2015-08-20 15:10:00,46.25,46.25,46.01,46.15,6000.0,46.25,46.25,46.01,46.15,6000.0
2015-08-20 15:20:00,46.07,46.18,46.07,46.13,3400.0,46.07,46.18,46.07,46.13,3400.0
2015-08-20 15:30:00,46.12,46.25,46.07,46.1,9459.0,46.12,46.25,46.07,46.1,9459.0
2015-08-20 15:40:00,46.04,46.19,46.03,46.05,9916.0,46.04,46.19,46.03,46.05,9916.0
2015-08-20 15:50:00,46.03,46.1,45.87,45.96,39040.0,46.03,46.1,45.87,45.96,39040.0
2015-08-21 09:30:00,44.01,45.25,44.01,45.24,37456.0,44.01,45.25,44.01,45.24,37456.0
2015-08-21 09:40:00,45.17,45.17,44.66,44.96,3700.0,45.17,45.17,44.66,44.96,3700.0
2015-08-21 09:50:00,44.95,44.95,44.7,44.9,4600.0,44.95,44.95,44.7,44.9,4600.0
2015-08-21 10:00:00,45.0,45.08,44.84,44.84,4000.0,45.0,45.08,44.84,44.84,4000.0
2015-08-21 10:10:00,44.78,44.91,44.2,44.53,18643.0,44.78,44.91,44.2,44.53,18643.0
2015-08-21 10:20:00,44.54,44.94,44.53,44.75,9000.0,44.54,44.94,44.53,44.75,9000.0
2015-08-21 10:30:00,44.51,44.51,44.33,44.33,400.0,44.51,44.51,44.33,44.33,400.0
2015-08-21 10:40:00,44.31,44.67,44.3,44.67,7109.0,44.31,44.67,44.3,44.67,7109.0
2015-08-21 10:50:00,44.66,44.68,44.32,44.55,4079.0,44.66,44.68,44.32,44.55,4079.0
2015-08-21 11:00:00,44.45,44.79,44.43,44.77,9310.0,44.45,44.79,44.43,44.77,9310.0
2015-08-21 11:10:00,44.69,44.71,44.31,44.57,3400.0,44.69,44.71,44.31,44.57,3400.0
2015-08-21 11:20:00,44.6,44.6,44.43,44.45,1952.0,44.6,44.6,44.43,44.45,1952.0
2015-08-21 11:30:00,44.39,44.5,44.14,44.32,3800.0,44.39,44.5,44.14,44.32,3800.0
2015-08-21 11:40:00,44.44,44.55,44.44,44.55,400.0,44.44,44.55,44.44,44.55,400.0
2015-08-21 11:50:00,44.44,44.71,44.36,44.71,3000.0,44.44,44.71,44.36,44.71,3000.0
2015-08-21 12:00:00,44.85,45.14,44.77,45.06,3300.0,44.85,45.14,44.77,45.06,3300.0
2015-08-21 12:10:00,45.14,45.25,44.78,44.84,6715.0,45.14,45.25,44.78,44.84,6715.0
2015-08-21 12:20:00,44.9,44.9,44.68,44.72,900.0,44.9,44.9,44.68,44.72,900.0
2015-08-21 12:30:00,44.61,44.78,44.61,44.78,806.0,44.61,44.78,44.61,44.78,806.0
2015-08-21 12:40:00,44.61,44.65,44.45,44.45,700.0,44.61,44.65,44.45,44.45,700.0
2015-08-21 12:50:00,44.4,44.4,44.26,44.28,800.0,44.4,44.4,44.26,44.28,800.0
2015-08-21 13:00:00,44.29,44.35,44.13,44.24,1734.0,44.29,44.35,44.13,44.24,1734.0
2015-08-21 13:10:00,44.13,44.22,44.12,44.14,3504.0,44.13,44.22,44.12,44.14,3504.0
2015-08-21 13:20:00,44.12,44.58,44.09,44.58,3800.0,44.12,44.58,44.09,44.58,3800.0
2015-08-21 13:30:00,44.53,44.6,44.48,44.5,1200.0,44.53,44.6,44.48,44.5,1200.0
2015-08-21 13:40:00,44.61,44.74,44.52,44.53,3700.0,44.61,44.74,44.52,44.53,3700.0
2015-08-21 13:50:00,44.58,44.72,44.56,44.7,10684.0,44.58,44.72,44.56,44.7,10684.0
2015-08-21 14:00:00,44.67,44.96,44.66,44.9,9184.0,44.67,44.96,44.66,44.9,9184.0
2015-08-21 14:10:00,44.92,45.0,44.71,44.72,5000.0,44.92,45.0,44.71,44.72,5000.0
2015-08-21 14:20:00,44.7,44.7,44.23,44.4,3956.0,44.7,44.7,44.23,44.4,3956.0
2015-08-21 14:30:00,44.4,44.52,44.03,44.03,5000.0,44.4,44.52,44.03,44.03,5000.0
2015-08-21 14:40:00,44.03,44.03,43.19,43.56,11599.0,44.03,44.03,43.19,43.56,11599.0
2015-08-21 14:50:00,43.59,43.6,43.25,43.29,3500.0,43.59,43.6,43.25,43.29,3500.0
2015-08-21 15:00:00,43.4,43.4,43.07,43.15,6572.0,43.4,43.4,43.07,43.15,6572.0
2015-08-21 15:10:00,43.18,43.18,42.6,42.76,7863.0,43.18,43.18,42.6,42.76,7863.0
2015-08-21 15:20:00,42.74,43.06,42.51,42.57,8835.0,42.74,43.06,42.51,42.57,8835.0
2015-08-21 15:30:00,42.75,42.75,42.41,42.58,8845.0,42.75,42.75,42.41,42.58,8845.0
2015-08-21 15:40:00,42.62,43.22,42.62,43.2,5818.0,42.62,43.22,42.62,43.2,5818.0
2015-08-21 15:50:00,43.19,43.45,43.01,43.45,52134.0,43.19,43.45,43.01,43.45,52134.0
2015-08-24 09:30:00,40.94,40.94,40.05,40.88,1000.0,40.94,40.94,40.05,40.88,1000.0
2015-08-24 09:40:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2015-08-24 09:50:00,40.36,40.36,39.05,39.9,29358.0,40.36,40.36,39.05,39.9,29358.0
2015-08-24 10:00:00,39.91,40.91,39.88,40.71,18369.0,39.91,40.91,39.88,40.71,18369.0
2015-08-24 10:10:00,40.7,40.9,40.59,40.81,17044.0,40.7,40.9,40.59,40.81,17044.0
2015-08-24 10:20:00,40.89,41.52,40.89,41.28,4800.0,40.89,41.52,40.89,41.28,4800.0
2015-08-24 10:30:00,41.27,41.42,40.98,41.24,5000.0,41.27,41.42,40.98,41.24,5000.0
2015-08-24 10:40:00,41.39,41.75,41.23,41.75,3875.0,41.39,41.75,41.23,41.75,3875.0
2015-08-24 10:50:00,41.69,41.85,41.69,41.8,3783.0,41.69,41.85,41.69,41.8,3783.0
2015-08-24 11:00:00,41.86,41.98,41.86,41.93,3800.0,41.86,41.98,41.86,41.93,3800.0
2015-08-24 11:10:00,41.93,42.11,41.9,42.04,13444.0,41.93,42.11,41.9,42.04,13444.0
2015-08-24 11:20:00,42.04,42.04,42.0,42.04,3960.0,42.04,42.04,42.0,42.04,3960.0
2015-08-24 11:30:00,42.05,42.21,42.05,42.14,5297.0,42.05,42.21,42.05,42.14,5297.0
2015-08-24 11:40:00,42.3,42.45,42.24,42.45,2800.0,42.3,42.45,42.24,42.45,2800.0
2015-08-24 11:50:00,42.49,43.07,42.49,43.07,9121.0,42.49,43.07,42.49,43.07,9121.0
2015-08-24 12:00:00,43.0,43.16,42.86,43.16,12827.0,43.0,43.16,42.86,43.16,12827.0
2015-08-24 12:10:00,43.16,43.71,43.16,43.59,8987.0,43.16,43.71,43.16,43.59,8987.0
2015-08-24 12:20:00,43.59,43.93,43.52,43.81,9255.0,43.59,43.93,43.52,43.81,9255.0
2015-08-24 12:30:00,43.72,43.84,43.69,43.82,3900.0,43.72,43.84,43.69,43.82,3900.0
2015-08-24 12:40:00,43.8,43.87,43.74,43.87,7000.0,43.8,43.87,43.74,43.87,7000.0
2015-08-24 12:50:00,43.75,43.99,43.74,43.83,4900.0,43.75,43.99,43.74,43.83,4900.0
2015-08-24 13:00:00,43.81,44.03,43.81,44.03,6067.0,43.81,44.03,43.81,44.03,6067.0
2015-08-24 13:10:00,44.03,44.11,43.98,44.11,4200.0,44.03,44.11,43.98,44.11,4200.0
2015-08-24 13:20:00,44.11,44.15,43.99,44.04,16097.0,44.11,44.15,43.99,44.04,16097.0
2015-08-24 13:30:00,44.04,44.04,43.87,43.87,10877.0,44.04,44.04,43.87,43.87,10877.0
2015-08-24 13:40:00,43.85,43.85,43.81,43.84,6000.0,43.85,43.85,43.81,43.84,6000.0
2015-08-24 13:50:00,43.82,43.82,43.39,43.39,1500.0,43.82,43.82,43.39,43.39,1500.0
2015-08-24 14:00:00,43.35,43.35,43.07,43.07,1425.0,43.35,43.35,43.07,43.07,1425.0
2015-08-24 14:10:00,43.06,43.06,42.85,42.86,3100.0,43.06,43.06,42.85,42.86,3100.0
2015-08-24 14:20:00,42.86,42.86,42.64,42.64,4700.0,42.86,42.86,42.64,42.64,4700.0
2015-08-24 14:30:00,42.62,42.62,42.33,42.42,15100.0,42.62,42.62,42.33,42.42,15100.0
2015-08-24 14:40:00,42.37,42.37,42.24,42.24,6340.0,42.37,42.37,42.24,42.24,6340.0
2015-08-24 14:50:00,42.25,42.25,42.04,42.15,8113.0,42.25,42.25,42.04,42.15,8113.0
2015-08-24 15:00:00,42.14,42.3,42.06,42.3,6100.0,42.14,42.3,42.06,42.3,6100.0
2015-08-24 15:10:00,42.29,42.44,42.26,42.39,13695.0,42.29,42.44,42.26,42.39,13695.0
2015-08-24 15:20:00,42.39,42.45,42.3,42.33,13994.0,42.39,42.45,42.3,42.33,13994.0
2015-08-24 15:30:00,42.27,42.84,42.08,42.82,6438.0,42.27,42.84,42.08,42.82,6438.0
2015-08-24 15:40:00,42.79,42.86,42.48,42.79,11200.0,42.79,42.86,42.48,42.79,11200.0
2015-08-24 15:50:00,42.8,43.08,42.75,42.75,18247.0,42.8,43.08,42.75,42.75,18247.0
2015-08-25 09:30:00,43.58,44.03,43.5,43.5,997.0,43.58,44.03,43.5,43.5,997.0
2015-08-25 09:40:00,43.08,43.5,43.06,43.29,7904.0,43.08,43.5,43.06,43.29,7904.0
2015-08-25 09:50:00,43.39,43.45,43.04,43.21,3730.0,43.39,43.45,43.04,43.21,3730.0
2015-08-25 10:00:00,43.21,43.21,42.79,42.96,8977.0,43.21,43.21,42.79,42.96,8977.0
2015-08-25 10:10:00,42.96,43.21,42.88,43.15,11843.0,42.96,43.21,42.88,43.15,11843.0
2015-08-25 10:20:00,43.21,43.59,43.21,43.59,3400.0,43.21,43.59,43.21,43.59,3400.0
2015-08-25 10:30:00,43.53,43.61,43.32,43.55,1596.0,43.53,43.61,43.32,43.55,1596.0
2015-08-25 10:40:00,43.55,43.55,43.4,43.4,3100.0,43.55,43.55,43.4,43.4,3100.0
2015-08-25 10:50:00,43.53,43.54,43.36,43.39,1100.0,43.53,43.54,43.36,43.39,1100.0
2015-08-25 11:00:00,43.48,43.69,43.48,43.64,4694.0,43.48,43.69,43.48,43.64,4694.0
2015-08-25 11:10:00,43.62,43.69,43.62,43.69,2000.0,43.62,43.69,43.62,43.69,2000.0
2015-08-25 11:20:00,43.69,43.77,43.53,43.64,4070.0,43.69,43.77,43.53,43.64,4070.0
2015-08-25 11:30:00,43.62,43.83,43.62,43.83,1100.0,43.62,43.83,43.62,43.83,1100.0
2015-08-25 11:40:00,43.9,43.94,43.71,43.89,1870.0,43.9,43.94,43.71,43.89,1870.0
2015-08-25 11:50:00,43.94,43.95,43.7,43.75,3800.0,43.94,43.95,43.7,43.75,3800.0
2015-08-25 12:00:00,43.82,43.94,43.79,43.94,1373.0,43.82,43.94,43.79,43.94,1373.0
2015-08-25 12:10:00,43.98,44.0,43.85,43.85,1500.0,43.98,44.0,43.85,43.85,1500.0
2015-08-25 12:20:00,43.85,43.96,43.82,43.89,1241.0,43.85,43.96,43.82,43.89,1241.0
2015-08-25 12:30:00,43.89,43.95,43.84,43.91,4698.0,43.89,43.95,43.84,43.91,4698.0
2015-08-25 12:40:00,43.93,43.94,43.92,43.93,1100.0,43.93,43.94,43.92,43.93,1100.0
2015-08-25 12:50:00,43.88,43.96,43.76,43.76,4800.0,43.88,43.96,43.76,43.76,4800.0
2015-08-25 13:00:00,43.87,43.92,43.75,43.9,4600.0,43.87,43.92,43.75,43.9,4600.0
2015-08-25 13:10:00,43.9,43.93,43.58,43.61,3700.0,43.9,43.93,43.58,43.61,3700.0
2015-08-25 13:20:00,43.6,43.6,43.2,43.2,1900.0,43.6,43.6,43.2,43.2,1900.0
2015-08-25 13:30:00,43.19,43.65,43.17,43.65,6310.0,43.19,43.65,43.17,43.65,6310.0
2015-08-25 13:40:00,43.47,43.61,43.31,43.31,3370.0,43.47,43.61,43.31,43.31,3370.0
2015-08-25 13:50:00,43.37,43.54,43.31,43.45,1470.0,43.37,43.54,43.31,43.45,1470.0
2015-08-25 14:00:00,43.45,43.49,43.18,43.25,1700.0,43.45,43.49,43.18,43.25,1700.0
2015-08-25 14:10:00,43.2,43.33,43.15,43.28,5070.0,43.2,43.33,43.15,43.28,5070.0
2015-08-25 14:20:00,43.33,43.51,43.32,43.51,2200.0,43.33,43.51,43.32,43.51,2200.0
2015-08-25 14:30:00,43.51,43.54,43.4,43.4,3200.0,43.51,43.54,43.4,43.4,3200.0
2015-08-25 14:40:00,43.36,43.4,43.31,43.4,3500.0,43.36,43.4,43.31,43.4,3500.0
2015-08-25 14:50:00,43.4,43.62,43.4,43.59,3081.0,43.4,43.62,43.4,43.59,3081.0
2015-08-25 15:00:00,43.57,43.63,43.24,43.33,3300.0,43.57,43.63,43.24,43.33,3300.0
2015-08-25 15:10:00,43.33,43.5,43.11,43.11,9080.0,43.33,43.5,43.11,43.11,9080.0
2015-08-25 15:20:00,43.0,43.4,43.0,43.4,12971.0,43.0,43.4,43.0,43.4,12971.0
2015-08-25 15:30:00,43.39,43.41,43.27,43.33,15955.0,43.39,43.41,43.27,43.33,15955.0
2015-08-25 15:40:00,43.33,43.38,43.01,43.18,22264.0,43.33,43.38,43.01,43.18,22264.0
2015-08-25 15:50:00,43.13,43.35,42.96,43.02,35502.0,43.13,43.35,42.96,43.02,35502.0
2015-08-26 09:30:00,44.16,44.16,43.93,43.93,407.0,44.16,44.16,43.93,43.93,407.0
2015-08-26 09:40:00,43.97,44.03,43.7,43.75,12093.0,43.97,44.03,43.7,43.75,12093.0
2015-08-26 09:50:00,43.54,43.54,43.35,43.41,900.0,43.54,43.54,43.35,43.41,900.0
2015-08-26 10:00:00,43.41,43.75,43.24,43.7,4928.0,43.41,43.75,43.24,43.7,4928.0
2015-08-26 10:10:00,43.74,43.74,43.29,43.45,3450.0,43.74,43.74,43.29,43.45,3450.0
2015-08-26 10:20:00,43.37,43.8,43.29,43.74,3700.0,43.37,43.8,43.29,43.74,3700.0
2015-08-26 10:30:00,43.81,43.82,43.49,43.54,7221.0,43.81,43.82,43.49,43.54,7221.0
2015-08-26 10:40:00,43.52,43.67,43.33,43.46,5970.0,43.52,43.67,43.33,43.46,5970.0
2015-08-26 10:50:00,43.41,43.68,43.37,43.44,5000.0,43.41,43.68,43.37,43.44,5000.0
2015-08-26 11:00:00,43.44,43.55,43.3,43.45,12701.0,43.44,43.55,43.3,43.45,12701.0
2015-08-26 11:10:00,43.37,43.55,43.36,43.53,3700.0,43.37,43.55,43.36,43.53,3700.0
2015-08-26 11:20:00,43.52,43.81,43.48,43.79,5800.0,43.52,43.81,43.48,43.79,5800.0
2015-08-26 11:30:00,43.77,43.79,43.43,43.45,4552.0,43.77,43.79,43.43,43.45,4552.0
2015-08-26 11:40:00,43.45,43.82,43.43,43.71,9252.0,43.45,43.82,43.43,43.71,9252.0
2015-08-26 11:50:00,43.76,43.84,43.68,43.77,4300.0,43.76,43.84,43.68,43.77,4300.0
2015-08-26 12:00:00,43.66,43.84,43.66,43.77,4900.0,43.66,43.84,43.66,43.77,4900.0
2015-08-26 12:10:00,43.79,43.87,43.62,43.81,2700.0,43.79,43.87,43.62,43.81,2700.0
2015-08-26 12:20:00,43.85,43.85,43.58,43.64,5200.0,43.85,43.85,43.58,43.64,5200.0
2015-08-26 12:30:00,43.63,43.63,43.38,43.45,3200.0,43.63,43.63,43.38,43.45,3200.0
2015-08-26 12:40:00,43.29,43.56,43.24,43.56,2600.0,43.29,43.56,43.24,43.56,2600.0
2015-08-26 12:50:00,43.54,44.03,43.45,44.03,2950.0,43.54,44.03,43.45,44.03,2950.0
2015-08-26 13:00:00,43.98,44.21,43.91,44.0,3924.0,43.98,44.21,43.91,44.0,3924.0
2015-08-26 13:10:00,44.07,44.2,43.89,43.89,2900.0,44.07,44.2,43.89,43.89,2900.0
2015-08-26 13:20:00,43.98,44.51,43.98,44.22,4400.0,43.98,44.51,43.98,44.22,4400.0
2015-08-26 13:30:00,44.37,44.78,44.29,44.78,3200.0,44.37,44.78,44.29,44.78,3200.0
2015-08-26 13:40:00,44.68,44.68,44.18,44.18,3200.0,44.68,44.68,44.18,44.18,3200.0
2015-08-26 13:50:00,44.25,44.5,44.25,44.5,3400.0,44.25,44.5,44.25,44.5,3400.0
2015-08-26 14:00:00,44.45,44.49,44.3,44.48,6700.0,44.45,44.49,44.3,44.48,6700.0
2015-08-26 14:10:00,44.43,44.48,44.2,44.25,5000.0,44.43,44.48,44.2,44.25,5000.0
2015-08-26 14:20:00,44.18,44.41,44.17,44.3,6202.0,44.18,44.41,44.17,44.3,6202.0
2015-08-26 14:30:00,44.32,44.48,44.25,44.46,4339.0,44.32,44.48,44.25,44.46,4339.0
2015-08-26 14:40:00,44.5,44.5,44.14,44.37,22345.0,44.5,44.5,44.14,44.37,22345.0
2015-08-26 14:50:00,44.31,44.38,44.08,44.29,2200.0,44.31,44.38,44.08,44.29,2200.0
2015-08-26 15:00:00,44.23,44.4,44.23,44.4,4300.0,44.23,44.4,44.23,44.4,4300.0
2015-08-26 15:10:00,44.43,44.77,44.42,44.75,5600.0,44.43,44.77,44.42,44.75,5600.0
2015-08-26 15:20:00,44.72,44.8,44.48,44.49,8853.0,44.72,44.8,44.48,44.49,8853.0
2015-08-26 15:30:00,44.5,44.73,44.46,44.53,11000.0,44.5,44.73,44.46,44.53,11000.0
2015-08-26 15:40:00,44.53,44.69,44.36,44.39,12800.0,44.53,44.69,44.36,44.39,12800.0
2015-08-26 15:50:00,44.37,44.72,44.33,44.56,20099.0,44.37,44.72,44.33,44.56,20099.0
2015-08-27 09:30:00,45.09,45.39,44.99,45.16,14696.0,45.09,45.39,44.99,45.16,14696.0
2015-08-27 09:40:00,45.04,45.26,44.43,44.81,26685.0,45.04,45.26,44.43,44.81,26685.0
2015-08-27 09:50:00,44.95,45.01,44.64,44.7,20303.0,44.95,45.01,44.64,44.7,20303.0
2015-08-27 10:00:00,44.66,44.93,44.56,44.72,18250.0,44.66,44.93,44.56,44.72,18250.0
2015-08-27 10:10:00,44.72,45.06,44.7,44.8,11377.0,44.72,45.06,44.7,44.8,11377.0
2015-08-27 10:20:00,44.88,45.22,44.81,45.06,4100.0,44.88,45.22,44.81,45.06,4100.0
2015-08-27 10:30:00,45.09,45.28,45.01,45.28,7270.0,45.09,45.28,45.01,45.28,7270.0
2015-08-27 10:40:00,45.38,45.65,45.3,45.65,4629.0,45.38,45.65,45.3,45.65,4629.0
2015-08-27 10:50:00,45.65,45.74,45.34,45.68,10760.0,45.65,45.74,45.34,45.68,10760.0
2015-08-27 11:00:00,45.73,45.87,45.7,45.8,11887.0,45.73,45.87,45.7,45.8,11887.0
2015-08-27 11:10:00,45.67,45.81,45.62,45.67,1800.0,45.67,45.81,45.62,45.67,1800.0
2015-08-27 11:20:00,45.66,45.73,45.5,45.57,12841.0,45.66,45.73,45.5,45.57,12841.0
2015-08-27 11:30:00,45.62,45.67,45.28,45.43,6000.0,45.62,45.67,45.28,45.43,6000.0
2015-08-27 11:40:00,45.18,45.61,45.17,45.51,2800.0,45.18,45.61,45.17,45.51,2800.0
2015-08-27 11:50:00,45.58,45.63,45.51,45.62,1900.0,45.58,45.63,45.51,45.62,1900.0
2015-08-27 12:00:00,45.59,45.74,45.54,45.67,4143.0,45.59,45.74,45.54,45.67,4143.0
2015-08-27 12:10:00,45.68,45.71,45.57,45.71,2300.0,45.68,45.71,45.57,45.71,2300.0
2015-08-27 12:20:00,45.69,45.86,45.68,45.83,1200.0,45.69,45.86,45.68,45.83,1200.0
2015-08-27 12:30:00,45.91,45.91,45.64,45.64,6000.0,45.91,45.91,45.64,45.64,6000.0
2015-08-27 12:40:00,45.65,45.72,45.37,45.55,10800.0,45.65,45.72,45.37,45.55,10800.0
2015-08-27 12:50:00,45.52,45.73,45.5,45.5,6500.0,45.52,45.73,45.5,45.5,6500.0
2015-08-27 13:00:00,45.69,45.69,45.32,45.48,10026.0,45.69,45.69,45.32,45.48,10026.0
2015-08-27 13:10:00,45.49,45.49,45.25,45.35,2585.0,45.49,45.49,45.25,45.35,2585.0
2015-08-27 13:20:00,45.32,45.53,45.31,45.52,4409.0,45.32,45.53,45.31,45.52,4409.0
2015-08-27 13:30:00,45.38,45.47,45.09,45.09,4690.0,45.38,45.47,45.09,45.09,4690.0
2015-08-27 13:40:00,45.03,45.28,44.94,45.06,3700.0,45.03,45.28,44.94,45.06,3700.0
2015-08-27 13:50:00,45.14,45.15,44.95,45.09,2500.0,45.14,45.15,44.95,45.09,2500.0
2015-08-27 14:00:00,45.04,45.15,44.95,45.03,5806.0,45.04,45.15,44.95,45.03,5806.0
2015-08-27 14:10:00,45.02,45.27,44.8,45.01,33169.0,45.02,45.27,44.8,45.01,33169.0
2015-08-27 14:20:00,44.98,45.2,44.95,45.13,10277.0,44.98,45.2,44.95,45.13,10277.0
2015-08-27 14:30:00,45.14,45.23,44.96,45.0,27600.0,45.14,45.23,44.96,45.0,27600.0
2015-08-27 14:40:00,45.05,45.05,44.51,44.51,7200.0,45.05,45.05,44.51,44.51,7200.0
2015-08-27 14:50:00,44.5,44.6,44.21,44.31,4533.0,44.5,44.6,44.21,44.31,4533.0
2015-08-27 15:00:00,44.41,44.41,44.07,44.39,4307.0,44.41,44.41,44.07,44.39,4307.0
2015-08-27 15:10:00,44.34,44.89,44.3,44.77,7800.0,44.34,44.89,44.3,44.77,7800.0
2015-08-27 15:20:00,44.7,44.9,44.6,44.87,8900.0,44.7,44.9,44.6,44.87,8900.0
2015-08-27 15:30:00,44.86,45.0,44.74,44.84,8908.0,44.86,45.0,44.74,44.84,8908.0
2015-08-27 15:40:00,44.85,45.14,44.82,45.12,12143.0,44.85,45.14,44.82,45.12,12143.0
2015-08-27 15:50:00,45.12,45.3,45.09,45.15,20401.0,45.12,45.3,45.09,45.15,20401.0
2015-08-28 09:30:00,45.06,45.4,44.85,45.4,4347.0,45.06,45.4,44.85,45.4,4347.0
2015-08-28 09:40:00,45.65,46.23,45.38,45.44,2850.0,45.65,46.23,45.38,45.44,2850.0
2015-08-28 09:50:00,45.25,45.42,45.25,45.29,1100.0,45.25,45.42,45.25,45.29,1100.0
2015-08-28 10:00:00,45.29,45.29,45.01,45.01,3400.0,45.29,45.29,45.01,45.01,3400.0
2015-08-28 10:10:00,45.08,45.54,44.99,45.45,13930.0,45.08,45.54,44.99,45.45,13930.0
2015-08-28 10:20:00,45.36,45.41,45.23,45.29,4380.0,45.36,45.41,45.23,45.29,4380.0
2015-08-28 10:30:00,45.34,45.37,45.31,45.31,2710.0,45.34,45.37,45.31,45.31,2710.0
2015-08-28 10:40:00,45.28,45.31,45.18,45.31,4643.0,45.28,45.31,45.18,45.31,4643.0
2015-08-28 10:50:00,45.31,45.37,45.23,45.23,6000.0,45.31,45.37,45.23,45.23,6000.0
2015-08-28 11:00:00,45.31,45.36,45.29,45.36,2900.0,45.31,45.36,45.29,45.36,2900.0
2015-08-28 11:10:00,45.35,45.37,45.31,45.32,4000.0,45.35,45.37,45.31,45.32,4000.0
2015-08-28 11:20:00,45.34,45.36,45.28,45.35,4250.0,45.34,45.36,45.28,45.35,4250.0
2015-08-28 11:30:00,45.32,45.36,45.28,45.32,3500.0,45.32,45.36,45.28,45.32,3500.0
2015-08-28 11:40:00,45.34,45.34,45.03,45.1,3100.0,45.34,45.34,45.03,45.1,3100.0
2015-08-28 11:50:00,45.07,45.35,45.06,45.16,7714.0,45.07,45.35,45.06,45.16,7714.0
2015-08-28 12:00:00,45.17,45.39,45.17,45.31,8932.0,45.17,45.39,45.17,45.31,8932.0
2015-08-28 12:10:00,45.28,45.41,45.25,45.37,3600.0,45.28,45.41,45.25,45.37,3600.0
2015-08-28 12:20:00,45.42,45.45,45.35,45.44,2400.0,45.42,45.45,45.35,45.44,2400.0
2015-08-28 12:30:00,45.49,45.68,45.48,45.64,5100.0,45.49,45.68,45.48,45.64,5100.0
2015-08-28 12:40:00,45.63,45.77,45.63,45.74,1500.0,45.63,45.77,45.63,45.74,1500.0
2015-08-28 12:50:00,45.75,45.92,45.75,45.83,2600.0,45.75,45.92,45.75,45.83,2600.0
2015-08-28 13:00:00,45.83,45.9,45.76,45.85,3250.0,45.83,45.9,45.76,45.85,3250.0
2015-08-28 13:10:00,45.96,46.04,45.86,46.04,5400.0,45.96,46.04,45.86,46.04,5400.0
2015-08-28 13:20:00,46.01,46.02,45.71,45.71,4300.0,46.01,46.02,45.71,45.71,4300.0
2015-08-28 13:30:00,45.73,45.73,45.55,45.68,3850.0,45.73,45.73,45.55,45.68,3850.0
2015-08-28 13:40:00,45.72,46.0,45.67,45.93,5174.0,45.72,46.0,45.67,45.93,5174.0
2015-08-28 13:50:00,45.83,45.88,45.78,45.78,1300.0,45.83,45.88,45.78,45.78,1300.0
2015-08-28 14:00:00,45.81,46.08,45.81,45.96,8250.0,45.81,46.08,45.81,45.96,8250.0
2015-08-28 14:10:00,45.98,46.05,45.94,46.05,6260.0,45.98,46.05,45.94,46.05,6260.0
2015-08-28 14:20:00,45.94,46.0,45.84,45.88,5776.0,45.94,46.0,45.84,45.88,5776.0
2015-08-28 14:30:00,45.86,45.87,45.75,45.75,2800.0,45.86,45.87,45.75,45.75,2800.0
2015-08-28 14:40:00,45.78,45.87,45.76,45.83,5363.0,45.78,45.87,45.76,45.83,5363.0
2015-08-28 14:50:00,45.82,45.89,45.79,45.87,2600.0,45.82,45.89,45.79,45.87,2600.0
2015-08-28 15:00:00,45.9,45.9,45.79,45.88,4658.0,45.9,45.9,45.79,45.88,4658.0
2015-08-28 15:10:00,45.87,45.89,45.75,45.87,8017.0,45.87,45.89,45.75,45.87,8017.0
2015-08-28 15:20:00,45.85,45.9,45.77,45.86,7049.0,45.85,45.9,45.77,45.86,7049.0
2015-08-28 15:30:00,45.9,45.96,45.68,45.96,12500.0,45.9,45.96,45.68,45.96,12500.0
2015-08-28 15:40:00,45.98,46.17,45.9,46.17,9272.0,45.98,46.17,45.9,46.17,9272.0
2015-08-28 15:50:00,46.13,46.45,46.13,46.42,18596.0,46.13,46.45,46.13,46.42,18596.0
2015-08-31 09:30:00,46.15,46.43,46.15,46.18,1242.0,46.15,46.43,46.15,46.18,1242.0
2015-08-31 09:40:00,46.21,46.21,46.15,46.15,200.0,46.21,46.21,46.15,46.15,200.0
2015-08-31 09:50:00,46.21,46.23,46.13,46.13,1750.0,46.21,46.23,46.13,46.13,1750.0
2015-08-31 10:00:00,46.04,46.17,45.82,46.05,8470.0,46.04,46.17,45.82,46.05,8470.0
2015-08-31 10:10:00,46.09,46.16,46.04,46.04,1900.0,46.09,46.16,46.04,46.04,1900.0
2015-08-31 10:20:00,46.1,46.18,45.98,46.18,2400.0,46.1,46.18,45.98,46.18,2400.0
2015-08-31 10:30:00,46.12,46.34,46.04,46.14,3000.0,46.12,46.34,46.04,46.14,3000.0
2015-08-31 10:40:00,46.28,46.28,46.09,46.11,5200.0,46.28,46.28,46.09,46.11,5200.0
2015-08-31 10:50:00,46.06,46.27,46.02,46.19,5900.0,46.06,46.27,46.02,46.19,5900.0
2015-08-31 11:00:00,46.16,46.18,46.03,46.03,3100.0,46.16,46.18,46.03,46.03,3100.0
2015-08-31 11:10:00,46.05,46.51,46.05,46.41,11050.0,46.05,46.51,46.05,46.41,11050.0
2015-08-31 11:20:00,46.38,46.63,46.38,46.62,9890.0,46.38,46.63,46.38,46.62,9890.0
2015-08-31 11:30:00,46.51,46.58,46.4,46.57,3300.0,46.51,46.58,46.4,46.57,3300.0
2015-08-31 11:40:00,46.59,47.04,46.52,46.9,13450.0,46.59,47.04,46.52,46.9,13450.0
2015-08-31 11:50:00,46.86,47.03,46.81,46.99,20693.0,46.86,47.03,46.81,46.99,20693.0
2015-08-31 12:00:00,46.95,46.95,46.61,46.65,9605.0,46.95,46.95,46.61,46.65,9605.0
2015-08-31 12:10:00,46.64,46.75,46.53,46.75,8303.0,46.64,46.75,46.53,46.75,8303.0
2015-08-31 12:20:00,46.75,46.92,46.75,46.87,4500.0,46.75,46.92,46.75,46.87,4500.0
2015-08-31 12:30:00,46.9,46.92,46.83,46.85,4300.0,46.9,46.92,46.83,46.85,4300.0
2015-08-31 12:40:00,46.82,46.96,46.75,46.96,6800.0,46.82,46.96,46.75,46.96,6800.0
2015-08-31 12:50:00,46.94,47.0,46.86,47.0,7712.0,46.94,47.0,46.86,47.0,7712.0
2015-08-31 13:00:00,46.97,47.29,46.97,47.21,9800.0,46.97,47.29,46.97,47.21,9800.0
2015-08-31 13:10:00,47.15,47.48,47.15,47.36,34473.0,47.15,47.48,47.15,47.36,34473.0
2015-08-31 13:20:00,47.48,47.57,47.2,47.35,10609.0,47.48,47.57,47.2,47.35,10609.0
2015-08-31 13:30:00,47.52,47.52,47.34,47.42,3900.0,47.52,47.52,47.34,47.42,3900.0
2015-08-31 13:40:00,47.36,47.43,47.32,47.39,5540.0,47.36,47.43,47.32,47.39,5540.0
2015-08-31 13:50:00,47.32,47.4,47.28,47.38,9321.0,47.32,47.4,47.28,47.38,9321.0
2015-08-31 14:00:00,47.56,47.63,47.38,47.5,7001.0,47.56,47.63,47.38,47.5,7001.0
2015-08-31 14:10:00,47.39,47.66,47.36,47.62,20995.0,47.39,47.66,47.36,47.62,20995.0
2015-08-31 14:20:00,47.61,47.73,47.56,47.61,21400.0,47.61,47.73,47.56,47.61,21400.0
2015-08-31 14:30:00,47.56,47.61,47.18,47.25,21292.0,47.56,47.61,47.18,47.25,21292.0
2015-08-31 14:40:00,47.22,47.42,47.12,47.3,30543.0,47.22,47.42,47.12,47.3,30543.0
2015-08-31 14:50:00,47.27,47.38,47.12,47.2,25840.0,47.27,47.38,47.12,47.2,25840.0
2015-08-31 15:00:00,47.2,47.2,47.07,47.07,10436.0,47.2,47.2,47.07,47.07,10436.0
2015-08-31 15:10:00,47.12,47.15,46.83,46.9,17050.0,47.12,47.15,46.83,46.9,17050.0
2015-08-31 15:20:00,47.0,47.02,46.84,46.94,7600.0,47.0,47.02,46.84,46.94,7600.0
2015-08-31 15:30:00,46.99,47.25,46.99,47.06,7300.0,46.99,47.25,46.99,47.06,7300.0
2015-08-31 15:40:00,47.05,47.52,47.05,47.35,26325.0,47.05,47.52,47.05,47.35,26325.0
2015-08-31 15:50:00,47.33,47.49,47.2,47.27,38362.0,47.33,47.49,47.2,47.27,38362.0
2015-09-01 09:40:00,46.25,46.47,45.81,45.86,8915.0,46.25,46.47,45.81,45.86,8915.0
2015-09-01 09:50:00,45.87,46.26,45.86,46.21,5400.0,45.87,46.26,45.86,46.21,5400.0
2015-09-01 10:00:00,46.29,46.29,45.97,46.26,10739.0,46.29,46.29,45.97,46.26,10739.0
2015-09-01 10:10:00,46.27,46.34,46.03,46.05,8874.0,46.27,46.34,46.03,46.05,8874.0
2015-09-01 10:20:00,46.12,46.16,45.82,46.16,10000.0,46.12,46.16,45.82,46.16,10000.0
2015-09-01 10:30:00,46.16,46.4,46.01,46.3,6500.0,46.16,46.4,46.01,46.3,6500.0
2015-09-01 10:40:00,46.29,46.33,46.07,46.19,5200.0,46.29,46.33,46.07,46.19,5200.0
2015-09-01 10:50:00,46.17,46.38,46.02,46.38,9700.0,46.17,46.38,46.02,46.38,9700.0
2015-09-01 11:00:00,46.36,46.46,46.24,46.37,6900.0,46.36,46.46,46.24,46.37,6900.0
2015-09-01 11:10:00,46.48,46.8,46.48,46.8,5400.0,46.48,46.8,46.48,46.8,5400.0
2015-09-01 11:20:00,46.8,47.13,46.8,47.04,8390.0,46.8,47.13,46.8,47.04,8390.0
2015-09-01 11:30:00,47.03,47.03,46.61,46.7,5800.0,47.03,47.03,46.61,46.7,5800.0
2015-09-01 11:40:00,46.7,46.74,46.6,46.74,5700.0,46.7,46.74,46.6,46.74,5700.0
2015-09-01 11:50:00,46.71,46.71,46.53,46.55,3300.0,46.71,46.71,46.53,46.55,3300.0
2015-09-01 12:00:00,46.55,46.58,45.92,45.93,8780.0,46.55,46.58,45.92,45.93,8780.0
2015-09-01 12:10:00,45.93,46.08,45.93,46.01,5260.0,45.93,46.08,45.93,46.01,5260.0
2015-09-01 12:20:00,46.06,46.16,45.93,46.16,7623.0,46.06,46.16,45.93,46.16,7623.0
2015-09-01 12:30:00,46.11,46.19,46.02,46.15,5350.0,46.11,46.19,46.02,46.15,5350.0
2015-09-01 12:40:00,46.14,46.15,45.97,46.05,5400.0,46.14,46.15,45.97,46.05,5400.0
2015-09-01 12:50:00,46.05,46.2,46.01,46.07,11100.0,46.05,46.2,46.01,46.07,11100.0
2015-09-01 13:00:00,46.07,46.32,46.06,46.16,16794.0,46.07,46.32,46.06,46.16,16794.0
2015-09-01 13:10:00,46.14,46.22,45.76,45.87,8950.0,46.14,46.22,45.76,45.87,8950.0
2015-09-01 13:20:00,45.86,46.15,45.58,46.15,25263.0,45.86,46.15,45.58,46.15,25263.0
2015-09-01 13:30:00,46.16,46.22,46.03,46.15,3083.0,46.16,46.22,46.03,46.15,3083.0
2015-09-01 13:40:00,46.01,46.16,45.97,46.15,1900.0,46.01,46.16,45.97,46.15,1900.0
2015-09-01 13:50:00,46.14,46.33,46.1,46.27,3216.0,46.14,46.33,46.1,46.27,3216.0
2015-09-01 14:00:00,46.2,46.24,45.73,45.73,4300.0,46.2,46.24,45.73,45.73,4300.0
2015-09-01 14:10:00,45.72,46.1,45.71,46.1,5200.0,45.72,46.1,45.71,46.1,5200.0
2015-09-01 14:20:00,45.93,46.23,45.92,46.23,9900.0,45.93,46.23,45.92,46.23,9900.0
2015-09-01 14:30:00,46.21,46.86,46.19,46.72,12620.0,46.21,46.86,46.19,46.72,12620.0
2015-09-01 14:40:00,46.6,46.66,46.17,46.17,5000.0,46.6,46.66,46.17,46.17,5000.0
2015-09-01 14:50:00,46.16,46.2,45.82,45.82,4900.0,46.16,46.2,45.82,45.82,4900.0
2015-09-01 15:00:00,45.82,45.86,45.65,45.75,6100.0,45.82,45.86,45.65,45.75,6100.0
2015-09-01 15:10:00,45.74,45.89,45.73,45.75,7150.0,45.74,45.89,45.73,45.75,7150.0
2015-09-01 15:20:00,45.73,45.81,45.52,45.52,8500.0,45.73,45.81,45.52,45.52,8500.0
2015-09-01 15:30:00,45.58,45.58,45.31,45.35,7582.0,45.58,45.58,45.31,45.35,7582.0
2015-09-01 15:40:00,45.35,45.44,45.22,45.26,10000.0,45.35,45.44,45.22,45.26,10000.0
2015-09-01 15:50:00,45.27,45.43,45.17,45.35,24741.0,45.27,45.43,45.17,45.35,24741.0
2015-09-02 09:30:00,45.72,46.02,45.27,45.27,10573.0,45.72,46.02,45.27,45.27,10573.0
2015-09-02 09:40:00,45.34,45.79,45.34,45.37,9277.0,45.34,45.79,45.34,45.37,9277.0
2015-09-02 09:50:00,45.52,45.61,45.32,45.41,1900.0,45.52,45.61,45.32,45.41,1900.0
2015-09-02 10:00:00,45.44,45.64,45.41,45.52,6100.0,45.44,45.64,45.41,45.52,6100.0
2015-09-02 10:10:00,45.62,45.62,45.27,45.27,4400.0,45.62,45.62,45.27,45.27,4400.0
2015-09-02 10:20:00,45.21,45.36,45.21,45.24,737.0,45.21,45.36,45.21,45.24,737.0
2015-09-02 10:30:00,45.18,45.44,45.03,45.44,4730.0,45.18,45.44,45.03,45.44,4730.0
2015-09-02 10:40:00,45.43,45.43,45.37,45.4,1100.0,45.43,45.43,45.37,45.4,1100.0
2015-09-02 10:50:00,45.34,45.53,45.3,45.48,7901.0,45.34,45.53,45.3,45.48,7901.0
2015-09-02 11:00:00,45.48,45.52,45.37,45.43,7064.0,45.48,45.52,45.37,45.43,7064.0
2015-09-02 11:10:00,45.39,45.45,45.35,45.37,1800.0,45.39,45.45,45.35,45.37,1800.0
2015-09-02 11:20:00,45.42,45.5,45.41,45.43,700.0,45.42,45.5,45.41,45.43,700.0
2015-09-02 11:30:00,45.48,45.48,45.32,45.42,2188.0,45.48,45.48,45.32,45.42,2188.0
2015-09-02 11:40:00,45.38,45.47,45.35,45.35,900.0,45.38,45.47,45.35,45.35,900.0
2015-09-02 11:50:00,45.37,45.37,45.18,45.23,871.0,45.37,45.37,45.18,45.23,871.0
2015-09-02 12:00:00,45.23,45.39,45.21,45.21,1300.0,45.23,45.39,45.21,45.21,1300.0
2015-09-02 12:10:00,45.22,45.22,45.21,45.21,800.0,45.22,45.22,45.21,45.21,800.0
2015-09-02 12:20:00,45.21,45.46,45.21,45.46,2900.0,45.21,45.46,45.21,45.46,2900.0
2015-09-02 12:30:00,45.33,45.55,45.32,45.49,2300.0,45.33,45.55,45.32,45.49,2300.0
2015-09-02 12:40:00,45.57,45.62,45.53,45.59,1600.0,45.57,45.62,45.53,45.59,1600.0
2015-09-02 12:50:00,45.58,45.66,45.58,45.66,1000.0,45.58,45.66,45.58,45.66,1000.0
2015-09-02 13:00:00,45.67,45.67,45.43,45.5,2001.0,45.67,45.67,45.43,45.5,2001.0
2015-09-02 13:10:00,45.6,45.6,45.6,45.6,200.0,45.6,45.6,45.6,45.6,200.0
2015-09-02 13:20:00,45.6,45.67,45.51,45.55,2215.0,45.6,45.67,45.51,45.55,2215.0
2015-09-02 13:30:00,45.59,45.59,45.48,45.5,300.0,45.59,45.59,45.48,45.5,300.0
2015-09-02 13:40:00,45.5,45.59,45.44,45.53,1700.0,45.5,45.59,45.44,45.53,1700.0
2015-09-02 13:50:00,45.51,45.54,45.45,45.54,1300.0,45.51,45.54,45.45,45.54,1300.0
2015-09-02 14:00:00,45.59,45.64,45.54,45.56,1575.0,45.59,45.64,45.54,45.56,1575.0
2015-09-02 14:10:00,45.6,45.7,45.6,45.67,4114.0,45.6,45.7,45.6,45.67,4114.0
2015-09-02 14:20:00,45.73,45.9,45.72,45.78,2000.0,45.73,45.9,45.72,45.78,2000.0
2015-09-02 14:30:00,45.78,45.79,45.68,45.78,2456.0,45.78,45.79,45.68,45.78,2456.0
2015-09-02 14:40:00,45.75,45.79,45.73,45.79,1505.0,45.75,45.79,45.73,45.79,1505.0
2015-09-02 14:50:00,45.82,45.87,45.77,45.81,1100.0,45.82,45.87,45.77,45.81,1100.0
2015-09-02 15:00:00,45.77,45.77,45.68,45.7,1300.0,45.77,45.77,45.68,45.7,1300.0
2015-09-02 15:10:00,45.76,45.78,45.73,45.77,2445.0,45.76,45.78,45.73,45.77,2445.0
2015-09-02 15:20:00,45.78,45.83,45.69,45.74,12294.0,45.78,45.83,45.69,45.74,12294.0
2015-09-02 15:30:00,45.76,45.77,45.69,45.71,15117.0,45.76,45.77,45.69,45.71,15117.0
2015-09-02 15:40:00,45.69,45.73,45.6,45.67,8309.0,45.69,45.73,45.6,45.67,8309.0
2015-09-02 15:50:00,45.71,45.99,45.71,45.99,7155.0,45.71,45.99,45.71,45.99,7155.0
2015-09-03 09:30:00,46.16,46.16,45.8,46.07,4043.0,46.16,46.16,45.8,46.07,4043.0
2015-09-03 09:40:00,46.09,46.16,46.0,46.03,1000.0,46.09,46.16,46.0,46.03,1000.0
2015-09-03 09:50:00,46.1,46.1,45.95,46.0,2600.0,46.1,46.1,45.95,46.0,2600.0
2015-09-03 10:00:00,45.93,45.98,45.78,45.96,1700.0,45.93,45.98,45.78,45.96,1700.0
2015-09-03 10:10:00,46.0,46.0,46.0,46.0,100.0,46.0,46.0,46.0,46.0,100.0
2015-09-03 10:20:00,46.0,46.04,45.96,46.04,6800.0,46.0,46.04,45.96,46.04,6800.0
2015-09-03 10:30:00,46.04,46.07,45.88,46.01,4300.0,46.04,46.07,45.88,46.01,4300.0
2015-09-03 10:40:00,46.01,46.06,45.91,45.93,4995.0,46.01,46.06,45.91,45.93,4995.0
2015-09-03 10:50:00,45.93,46.0,45.93,46.0,600.0,45.93,46.0,45.93,46.0,600.0
2015-09-03 11:00:00,46.08,46.08,45.99,46.03,400.0,46.08,46.08,45.99,46.03,400.0
2015-09-03 11:10:00,46.03,46.03,45.96,45.96,500.0,46.03,46.03,45.96,45.96,500.0
2015-09-03 11:20:00,45.98,45.98,45.82,45.95,1200.0,45.98,45.98,45.82,45.95,1200.0
2015-09-03 11:30:00,45.87,45.87,45.77,45.77,1100.0,45.87,45.87,45.77,45.77,1100.0
2015-09-03 11:40:00,45.83,45.93,45.83,45.93,600.0,45.83,45.93,45.83,45.93,600.0
2015-09-03 11:50:00,45.87,45.88,45.75,45.75,800.0,45.87,45.88,45.75,45.75,800.0
2015-09-03 12:00:00,45.76,45.97,45.76,45.97,900.0,45.76,45.97,45.76,45.97,900.0
2015-09-03 12:10:00,45.89,46.18,45.88,46.11,5200.0,45.89,46.18,45.88,46.11,5200.0
2015-09-03 12:20:00,46.17,46.2,45.98,46.05,3086.0,46.17,46.2,45.98,46.05,3086.0
2015-09-03 12:30:00,45.9,45.9,45.65,45.65,2100.0,45.9,45.9,45.65,45.65,2100.0
2015-09-03 12:40:00,45.74,45.74,45.74,45.74,100.0,45.74,45.74,45.74,45.74,100.0
2015-09-03 12:50:00,45.73,45.73,45.51,45.65,2600.0,45.73,45.73,45.51,45.65,2600.0
2015-09-03 13:00:00,45.56,45.56,45.32,45.33,1500.0,45.56,45.56,45.32,45.33,1500.0
2015-09-03 13:10:00,45.33,45.65,45.27,45.58,7045.0,45.33,45.65,45.27,45.58,7045.0
2015-09-03 13:20:00,45.58,45.63,45.49,45.61,1900.0,45.58,45.63,45.49,45.61,1900.0
2015-09-03 13:30:00,45.76,45.76,45.62,45.62,721.0,45.76,45.76,45.62,45.62,721.0
2015-09-03 13:40:00,45.57,45.63,45.47,45.55,2030.0,45.57,45.63,45.47,45.55,2030.0
2015-09-03 13:50:00,45.57,45.57,45.39,45.39,1400.0,45.57,45.57,45.39,45.39,1400.0
2015-09-03 14:00:00,45.33,45.46,45.3,45.33,4460.0,45.33,45.46,45.3,45.33,4460.0
2015-09-03 14:10:00,45.4,45.4,45.31,45.37,2300.0,45.4,45.4,45.31,45.37,2300.0
2015-09-03 14:20:00,45.44,45.56,45.43,45.5,4555.0,45.44,45.56,45.43,45.5,4555.0
2015-09-03 14:30:00,45.53,45.7,45.43,45.7,4100.0,45.53,45.7,45.43,45.7,4100.0
2015-09-03 14:40:00,45.7,45.73,45.53,45.53,2310.0,45.7,45.73,45.53,45.53,2310.0
2015-09-03 14:50:00,45.57,45.71,45.57,45.57,3300.0,45.57,45.71,45.57,45.57,3300.0
2015-09-03 15:00:00,45.71,45.71,45.61,45.63,3400.0,45.71,45.71,45.61,45.63,3400.0
2015-09-03 15:10:00,45.57,45.75,45.57,45.67,5243.0,45.57,45.75,45.57,45.67,5243.0
2015-09-03 15:20:00,45.67,45.7,45.6,45.61,5040.0,45.67,45.7,45.6,45.61,5040.0
2015-09-03 15:30:00,45.59,45.67,45.55,45.58,7470.0,45.59,45.67,45.55,45.58,7470.0
2015-09-03 15:40:00,45.6,45.75,45.57,45.68,7743.0,45.6,45.75,45.57,45.68,7743.0
2015-09-03 15:50:00,45.73,45.74,45.54,45.56,12092.0,45.73,45.74,45.54,45.56,12092.0
2015-09-04 09:30:00,45.02,45.11,44.74,44.74,4366.0,45.02,45.11,44.74,44.74,4366.0
2015-09-04 09:40:00,45.0,45.06,44.96,44.96,1936.0,45.0,45.06,44.96,44.96,1936.0
2015-09-04 09:50:00,44.75,44.84,44.47,44.51,5601.0,44.75,44.84,44.47,44.51,5601.0
2015-09-04 10:00:00,44.51,44.68,44.51,44.67,3479.0,44.51,44.68,44.51,44.67,3479.0
2015-09-04 10:10:00,44.67,44.75,44.56,44.56,3162.0,44.67,44.75,44.56,44.56,3162.0
2015-09-04 10:20:00,44.55,44.56,44.3,44.48,4800.0,44.55,44.56,44.3,44.48,4800.0
2015-09-04 10:30:00,44.48,44.62,44.43,44.46,2250.0,44.48,44.62,44.43,44.46,2250.0
2015-09-04 10:40:00,44.49,44.7,44.49,44.59,5800.0,44.49,44.7,44.49,44.59,5800.0
2015-09-04 10:50:00,44.56,44.7,44.56,44.7,3700.0,44.56,44.7,44.56,44.7,3700.0
2015-09-04 11:00:00,44.7,44.75,44.48,44.6,1500.0,44.7,44.75,44.48,44.6,1500.0
2015-09-04 11:10:00,44.51,44.59,44.43,44.53,1700.0,44.51,44.59,44.43,44.53,1700.0
2015-09-04 11:20:00,44.55,44.62,44.55,44.62,1100.0,44.55,44.62,44.55,44.62,1100.0
2015-09-04 11:30:00,44.64,44.64,44.43,44.43,2100.0,44.64,44.64,44.43,44.43,2100.0
2015-09-04 11:40:00,44.45,44.69,44.44,44.69,1100.0,44.45,44.69,44.44,44.69,1100.0
2015-09-04 11:50:00,44.72,44.76,44.63,44.63,1000.0,44.72,44.76,44.63,44.63,1000.0
2015-09-04 12:00:00,44.62,44.66,44.53,44.59,4800.0,44.62,44.66,44.53,44.59,4800.0
2015-09-04 12:10:00,44.7,44.7,44.6,44.6,200.0,44.7,44.7,44.6,44.6,200.0
2015-09-04 12:20:00,44.61,44.61,44.38,44.41,5550.0,44.61,44.61,44.38,44.41,5550.0
2015-09-04 12:30:00,44.41,44.45,44.34,44.34,1200.0,44.41,44.45,44.34,44.34,1200.0
2015-09-04 12:40:00,44.35,44.35,44.26,44.32,2350.0,44.35,44.35,44.26,44.32,2350.0
2015-09-04 12:50:00,44.38,44.38,44.21,44.21,1400.0,44.38,44.38,44.21,44.21,1400.0
2015-09-04 13:00:00,44.22,44.22,44.11,44.14,1600.0,44.22,44.22,44.11,44.14,1600.0
2015-09-04 13:10:00,44.17,44.17,44.11,44.15,400.0,44.17,44.17,44.11,44.15,400.0
2015-09-04 13:20:00,44.09,44.12,44.05,44.11,1100.0,44.09,44.12,44.05,44.11,1100.0
2015-09-04 13:30:00,44.06,44.27,44.06,44.17,1900.0,44.06,44.27,44.06,44.17,1900.0
2015-09-04 13:40:00,44.25,44.25,44.1,44.15,1300.0,44.25,44.25,44.1,44.15,1300.0
2015-09-04 13:50:00,44.16,44.26,44.13,44.13,1100.0,44.16,44.26,44.13,44.13,1100.0
2015-09-04 14:00:00,44.18,44.2,44.03,44.03,2000.0,44.18,44.2,44.03,44.03,2000.0
2015-09-04 14:10:00,44.09,44.19,44.01,44.01,1400.0,44.09,44.19,44.01,44.01,1400.0
2015-09-04 14:20:00,44.04,44.07,44.04,44.07,600.0,44.04,44.07,44.04,44.07,600.0
2015-09-04 14:30:00,44.05,44.07,44.03,44.05,500.0,44.05,44.07,44.03,44.05,500.0
2015-09-04 14:40:00,44.09,44.35,44.09,44.35,1400.0,44.09,44.35,44.09,44.35,1400.0
2015-09-04 14:50:00,44.32,44.41,44.26,44.41,1300.0,44.32,44.41,44.26,44.41,1300.0
2015-09-04 15:00:00,44.47,44.53,44.45,44.48,2100.0,44.47,44.53,44.45,44.48,2100.0
2015-09-04 15:10:00,44.48,44.56,44.48,44.56,600.0,44.48,44.56,44.48,44.56,600.0
2015-09-04 15:20:00,44.5,44.57,44.48,44.56,1700.0,44.5,44.57,44.48,44.56,1700.0
2015-09-04 15:30:00,44.59,44.7,44.53,44.6,3941.0,44.59,44.7,44.53,44.6,3941.0
2015-09-04 15:40:00,44.57,44.7,44.55,44.66,3500.0,44.57,44.7,44.55,44.66,3500.0
2015-09-04 15:50:00,44.68,44.68,44.46,44.46,9619.0,44.68,44.68,44.46,44.46,9619.0
2015-09-08 09:30:00,44.89,45.17,44.88,45.12,5336.0,44.89,45.17,44.88,45.12,5336.0
2015-09-08 09:40:00,45.24,45.91,45.24,45.71,5350.0,45.24,45.91,45.24,45.71,5350.0
2015-09-08 09:50:00,45.75,45.77,45.58,45.65,3000.0,45.75,45.77,45.58,45.65,3000.0
2015-09-08 10:00:00,45.69,45.75,45.54,45.61,3200.0,45.69,45.75,45.54,45.61,3200.0
2015-09-08 10:10:00,45.61,45.82,45.61,45.77,4200.0,45.61,45.82,45.61,45.77,4200.0
2015-09-08 10:20:00,45.66,45.77,45.53,45.77,3216.0,45.66,45.77,45.53,45.77,3216.0
2015-09-08 10:30:00,45.79,45.86,45.76,45.79,1700.0,45.79,45.86,45.76,45.79,1700.0
2015-09-08 10:40:00,45.73,45.73,45.51,45.58,2567.0,45.73,45.73,45.51,45.58,2567.0
2015-09-08 10:50:00,45.65,45.69,45.57,45.69,1100.0,45.65,45.69,45.57,45.69,1100.0
2015-09-08 11:00:00,45.69,45.78,45.69,45.75,2200.0,45.69,45.78,45.69,45.75,2200.0
2015-09-08 11:10:00,45.75,45.82,45.69,45.75,3300.0,45.75,45.82,45.69,45.75,3300.0
2015-09-08 11:20:00,45.83,46.31,45.77,46.31,6592.0,45.83,46.31,45.77,46.31,6592.0
2015-09-08 11:30:00,46.26,46.46,46.25,46.32,3828.0,46.26,46.46,46.25,46.32,3828.0
2015-09-08 11:40:00,46.33,46.41,46.32,46.38,1250.0,46.33,46.41,46.32,46.38,1250.0
2015-09-08 11:50:00,46.39,46.45,46.35,46.42,2500.0,46.39,46.45,46.35,46.42,2500.0
2015-09-08 12:00:00,46.46,46.46,46.36,46.4,2500.0,46.46,46.46,46.36,46.4,2500.0
2015-09-08 12:10:00,46.44,46.62,46.34,46.6,10841.0,46.44,46.62,46.34,46.6,10841.0
2015-09-08 12:20:00,46.65,46.82,46.65,46.8,2900.0,46.65,46.82,46.65,46.8,2900.0
2015-09-08 12:30:00,46.79,46.81,46.64,46.64,1504.0,46.79,46.81,46.64,46.64,1504.0
2015-09-08 12:40:00,46.68,46.81,46.68,46.8,800.0,46.68,46.81,46.68,46.8,800.0
2015-09-08 12:50:00,46.82,46.94,46.82,46.87,3300.0,46.82,46.94,46.82,46.87,3300.0
2015-09-08 13:00:00,46.86,46.86,46.63,46.63,2500.0,46.86,46.86,46.63,46.63,2500.0
2015-09-08 13:10:00,46.63,46.67,46.39,46.4,7400.0,46.63,46.67,46.39,46.4,7400.0
2015-09-08 13:20:00,46.29,46.4,46.29,46.4,900.0,46.29,46.4,46.29,46.4,900.0
2015-09-08 13:30:00,46.37,46.52,46.37,46.4,11937.0,46.37,46.52,46.37,46.4,11937.0
2015-09-08 13:40:00,46.36,46.36,46.3,46.3,300.0,46.36,46.36,46.3,46.3,300.0
2015-09-08 13:50:00,46.3,46.39,46.3,46.36,5337.0,46.3,46.39,46.3,46.36,5337.0
2015-09-08 14:00:00,46.36,46.39,46.36,46.36,800.0,46.36,46.39,46.36,46.36,800.0
2015-09-08 14:10:00,46.36,46.5,46.34,46.49,3467.0,46.36,46.5,46.34,46.49,3467.0
2015-09-08 14:20:00,46.5,46.66,46.45,46.62,9817.0,46.5,46.66,46.45,46.62,9817.0
2015-09-08 14:30:00,46.6,46.69,46.6,46.69,2700.0,46.6,46.69,46.6,46.69,2700.0
2015-09-08 14:40:00,46.69,46.86,46.69,46.77,8140.0,46.69,46.86,46.69,46.77,8140.0
2015-09-08 14:50:00,46.77,46.81,46.64,46.68,8400.0,46.77,46.81,46.64,46.68,8400.0
2015-09-08 15:00:00,46.75,46.85,46.71,46.76,4600.0,46.75,46.85,46.71,46.76,4600.0
2015-09-08 15:10:00,46.79,46.89,46.79,46.83,3000.0,46.79,46.89,46.79,46.83,3000.0
2015-09-08 15:20:00,46.86,46.9,46.65,46.9,3900.0,46.86,46.9,46.65,46.9,3900.0
2015-09-08 15:30:00,46.9,46.98,46.83,46.98,5519.0,46.9,46.98,46.83,46.98,5519.0
2015-09-08 15:40:00,46.98,46.99,46.82,46.93,14175.0,46.98,46.99,46.82,46.93,14175.0
2015-09-08 15:50:00,46.89,46.89,46.8,46.86,16698.0,46.89,46.89,46.8,46.86,16698.0
2015-09-09 09:30:00,47.0,47.0,46.52,46.63,3345.0,47.0,47.0,46.52,46.63,3345.0
2015-09-09 09:40:00,46.57,46.73,46.39,46.65,2100.0,46.57,46.73,46.39,46.65,2100.0
2015-09-09 09:50:00,46.8,46.8,46.14,46.51,2800.0,46.8,46.8,46.14,46.51,2800.0
2015-09-09 10:00:00,46.56,46.61,46.49,46.61,600.0,46.56,46.61,46.49,46.61,600.0
2015-09-09 10:10:00,46.63,46.81,46.6,46.6,1700.0,46.63,46.81,46.6,46.6,1700.0
2015-09-09 10:20:00,46.59,46.79,46.48,46.77,1967.0,46.59,46.79,46.48,46.77,1967.0
2015-09-09 10:30:00,46.75,46.76,46.5,46.53,2400.0,46.75,46.76,46.5,46.53,2400.0
2015-09-09 10:40:00,46.45,46.73,46.43,46.73,6000.0,46.45,46.73,46.43,46.73,6000.0
2015-09-09 10:50:00,46.75,46.76,46.54,46.54,2408.0,46.75,46.76,46.54,46.54,2408.0
2015-09-09 11:00:00,46.57,46.72,46.57,46.7,900.0,46.57,46.72,46.57,46.7,900.0
2015-09-09 11:10:00,46.7,46.82,46.6,46.71,18646.0,46.7,46.82,46.6,46.71,18646.0
2015-09-09 11:20:00,46.64,46.75,46.59,46.61,7695.0,46.64,46.75,46.59,46.61,7695.0
2015-09-09 11:30:00,46.66,46.69,46.54,46.68,22830.0,46.66,46.69,46.54,46.68,22830.0
2015-09-09 11:40:00,46.68,46.79,46.67,46.77,1200.0,46.68,46.79,46.67,46.77,1200.0
2015-09-09 11:50:00,46.78,46.79,46.71,46.75,1800.0,46.78,46.79,46.71,46.75,1800.0
2015-09-09 12:00:00,46.75,46.75,46.55,46.55,1400.0,46.75,46.75,46.55,46.55,1400.0
2015-09-09 12:10:00,46.64,46.64,46.54,46.54,500.0,46.64,46.64,46.54,46.54,500.0
2015-09-09 12:20:00,46.55,46.67,46.55,46.67,1200.0,46.55,46.67,46.55,46.67,1200.0
2015-09-09 12:30:00,46.71,46.75,46.65,46.72,1896.0,46.71,46.75,46.65,46.72,1896.0
2015-09-09 12:40:00,46.69,46.69,46.57,46.58,800.0,46.69,46.69,46.57,46.58,800.0
2015-09-09 12:50:00,46.54,46.54,46.27,46.27,600.0,46.54,46.54,46.27,46.27,600.0
2015-09-09 13:00:00,46.39,46.39,46.27,46.28,815.0,46.39,46.39,46.27,46.28,815.0
2015-09-09 13:10:00,46.37,46.53,46.37,46.52,1200.0,46.37,46.53,46.37,46.52,1200.0
2015-09-09 13:20:00,46.58,46.63,46.52,46.52,1558.0,46.58,46.63,46.52,46.52,1558.0
2015-09-09 13:30:00,46.51,46.51,46.37,46.37,1500.0,46.51,46.51,46.37,46.37,1500.0
2015-09-09 13:40:00,46.38,46.38,46.19,46.19,1800.0,46.38,46.38,46.19,46.19,1800.0
2015-09-09 13:50:00,46.27,46.27,46.08,46.08,1300.0,46.27,46.27,46.08,46.08,1300.0
2015-09-09 14:00:00,46.16,46.28,46.16,46.28,1000.0,46.16,46.28,46.16,46.28,1000.0
2015-09-09 14:10:00,46.38,46.47,46.38,46.46,1600.0,46.38,46.47,46.38,46.46,1600.0
2015-09-09 14:20:00,46.52,46.52,46.4,46.47,1600.0,46.52,46.52,46.4,46.47,1600.0
2015-09-09 14:30:00,46.39,46.45,46.31,46.45,1769.0,46.39,46.45,46.31,46.45,1769.0
2015-09-09 14:40:00,46.46,46.46,46.12,46.3,2300.0,46.46,46.46,46.12,46.3,2300.0
2015-09-09 14:50:00,46.29,46.51,46.26,46.4,3100.0,46.29,46.51,46.26,46.4,3100.0
2015-09-09 15:00:00,46.34,46.5,46.29,46.49,3800.0,46.34,46.5,46.29,46.49,3800.0
2015-09-09 15:10:00,46.57,46.67,46.49,46.62,5516.0,46.57,46.67,46.49,46.62,5516.0
2015-09-09 15:20:00,46.65,46.69,46.49,46.53,5000.0,46.65,46.69,46.49,46.53,5000.0
2015-09-09 15:30:00,46.48,46.53,46.37,46.46,5589.0,46.48,46.53,46.37,46.46,5589.0
2015-09-09 15:40:00,46.37,46.41,46.09,46.09,7850.0,46.37,46.41,46.09,46.09,7850.0
2015-09-09 15:50:00,46.12,46.22,46.07,46.14,20840.0,46.12,46.22,46.07,46.14,20840.0
2015-09-10 09:30:00,46.63,47.02,46.28,47.02,22689.0,46.63,47.02,46.28,47.02,22689.0
2015-09-10 09:40:00,47.1,47.46,46.93,46.93,11204.0,47.1,47.46,46.93,46.93,11204.0
2015-09-10 09:50:00,46.96,47.15,46.36,46.36,5700.0,46.96,47.15,46.36,46.36,5700.0
2015-09-10 10:00:00,46.43,46.56,46.33,46.33,2822.0,46.43,46.56,46.33,46.33,2822.0
2015-09-10 10:10:00,46.4,46.4,46.1,46.1,3300.0,46.4,46.4,46.1,46.1,3300.0
2015-09-10 10:20:00,46.27,46.27,46.17,46.17,200.0,46.27,46.27,46.17,46.17,200.0
2015-09-10 10:30:00,46.25,46.35,46.2,46.27,2714.0,46.25,46.35,46.2,46.27,2714.0
2015-09-10 10:40:00,46.38,46.43,46.2,46.2,6700.0,46.38,46.43,46.2,46.2,6700.0
2015-09-10 10:50:00,46.32,46.33,46.11,46.11,2600.0,46.32,46.33,46.11,46.11,2600.0
2015-09-10 11:00:00,46.12,46.25,46.12,46.14,2700.0,46.12,46.25,46.12,46.14,2700.0
2015-09-10 11:10:00,46.15,46.18,46.1,46.13,1800.0,46.15,46.18,46.1,46.13,1800.0
2015-09-10 11:20:00,46.11,46.25,46.06,46.25,1100.0,46.11,46.25,46.06,46.25,1100.0
2015-09-10 11:30:00,46.25,46.33,46.22,46.28,2537.0,46.25,46.33,46.22,46.28,2537.0
2015-09-10 11:40:00,46.33,46.38,46.27,46.28,1009.0,46.33,46.38,46.27,46.28,1009.0
2015-09-10 11:50:00,46.28,46.43,46.26,46.27,2406.0,46.28,46.43,46.26,46.27,2406.0
2015-09-10 12:00:00,46.25,46.26,46.15,46.18,2600.0,46.25,46.26,46.15,46.18,2600.0
2015-09-10 12:10:00,46.25,46.26,46.24,46.26,300.0,46.25,46.26,46.24,46.26,300.0
2015-09-10 12:20:00,46.34,46.35,46.12,46.19,1900.0,46.34,46.35,46.12,46.19,1900.0
2015-09-10 12:30:00,46.19,46.31,46.19,46.3,1100.0,46.19,46.31,46.19,46.3,1100.0
2015-09-10 12:40:00,46.3,46.31,46.23,46.26,1000.0,46.3,46.31,46.23,46.26,1000.0
2015-09-10 12:50:00,46.33,46.36,46.11,46.12,4415.0,46.33,46.36,46.11,46.12,4415.0
2015-09-10 13:00:00,46.06,46.18,46.06,46.18,800.0,46.06,46.18,46.06,46.18,800.0
2015-09-10 13:10:00,46.27,46.32,46.13,46.13,2041.0,46.27,46.32,46.13,46.13,2041.0
2015-09-10 13:20:00,46.14,46.43,46.14,46.39,20086.0,46.14,46.43,46.14,46.39,20086.0
2015-09-10 13:30:00,46.44,46.76,46.41,46.76,2900.0,46.44,46.76,46.41,46.76,2900.0
2015-09-10 13:40:00,46.73,46.84,46.72,46.79,2574.0,46.73,46.84,46.72,46.79,2574.0
2015-09-10 13:50:00,46.76,46.86,46.54,46.54,13785.0,46.76,46.86,46.54,46.54,13785.0
2015-09-10 14:00:00,46.62,46.62,46.59,46.6,600.0,46.62,46.62,46.59,46.6,600.0
2015-09-10 14:10:00,46.55,46.87,46.54,46.83,9581.0,46.55,46.87,46.54,46.83,9581.0
2015-09-10 14:20:00,46.84,47.03,46.82,46.97,6232.0,46.84,47.03,46.82,46.97,6232.0
2015-09-10 14:30:00,47.03,47.12,46.9,46.99,7552.0,47.03,47.12,46.9,46.99,7552.0
2015-09-10 14:40:00,46.99,46.99,46.9,46.98,1400.0,46.99,46.99,46.9,46.98,1400.0
2015-09-10 14:50:00,46.99,46.99,46.91,46.94,3440.0,46.99,46.99,46.91,46.94,3440.0
2015-09-10 15:00:00,46.91,46.91,46.79,46.86,3717.0,46.91,46.91,46.79,46.86,3717.0
2015-09-10 15:10:00,46.91,46.97,46.88,46.9,2734.0,46.91,46.97,46.88,46.9,2734.0
2015-09-10 15:20:00,46.95,46.99,46.78,46.99,2660.0,46.95,46.99,46.78,46.99,2660.0
2015-09-10 15:30:00,46.93,46.96,46.77,46.8,3586.0,46.93,46.96,46.77,46.8,3586.0
2015-09-10 15:40:00,46.81,46.9,46.74,46.8,10772.0,46.81,46.9,46.74,46.8,10772.0
2015-09-10 15:50:00,46.82,46.94,46.82,46.88,15566.0,46.82,46.94,46.82,46.88,15566.0
2015-09-11 09:30:00,46.78,46.86,46.37,46.86,4158.0,46.78,46.86,46.37,46.86,4158.0
2015-09-11 09:40:00,46.76,46.96,46.76,46.77,1300.0,46.76,46.96,46.76,46.77,1300.0
2015-09-11 09:50:00,46.75,46.81,46.59,46.59,1690.0,46.75,46.81,46.59,46.59,1690.0
2015-09-11 10:00:00,46.51,46.67,46.51,46.6,1615.0,46.51,46.67,46.51,46.6,1615.0
2015-09-11 10:10:00,46.67,46.74,46.66,46.73,1299.0,46.67,46.74,46.66,46.73,1299.0
2015-09-11 10:20:00,46.73,46.74,46.4,46.44,9200.0,46.73,46.74,46.4,46.44,9200.0
2015-09-11 10:30:00,46.43,46.54,46.39,46.39,6004.0,46.43,46.54,46.39,46.39,6004.0
2015-09-11 10:40:00,46.5,46.59,46.43,46.51,7523.0,46.5,46.59,46.43,46.51,7523.0
2015-09-11 10:50:00,46.57,46.57,46.26,46.38,8300.0,46.57,46.57,46.26,46.38,8300.0
2015-09-11 11:00:00,46.33,46.59,46.33,46.43,3165.0,46.33,46.59,46.33,46.43,3165.0
2015-09-11 11:10:00,46.51,46.53,46.41,46.5,3200.0,46.51,46.53,46.41,46.5,3200.0
2015-09-11 11:20:00,46.45,46.7,46.45,46.69,2511.0,46.45,46.7,46.45,46.69,2511.0
2015-09-11 11:30:00,46.7,46.94,46.59,46.77,10699.0,46.7,46.94,46.59,46.77,10699.0
2015-09-11 11:40:00,46.75,46.99,46.71,46.99,5780.0,46.75,46.99,46.71,46.99,5780.0
2015-09-11 11:50:00,46.93,47.05,46.89,47.05,17500.0,46.93,47.05,46.89,47.05,17500.0
2015-09-11 12:00:00,47.05,47.5,47.03,47.23,6566.0,47.05,47.5,47.03,47.23,6566.0
2015-09-11 12:10:00,47.23,47.39,47.23,47.29,1700.0,47.23,47.39,47.23,47.29,1700.0
2015-09-11 12:20:00,47.31,47.52,47.03,47.35,20526.0,47.31,47.52,47.03,47.35,20526.0
2015-09-11 12:30:00,47.43,47.53,47.18,47.31,13845.0,47.43,47.53,47.18,47.31,13845.0
2015-09-11 12:40:00,47.31,47.31,47.08,47.2,8600.0,47.31,47.31,47.08,47.2,8600.0
2015-09-11 12:50:00,47.29,47.5,47.18,47.26,8100.0,47.29,47.5,47.18,47.26,8100.0
2015-09-11 13:00:00,47.17,47.25,47.08,47.11,3900.0,47.17,47.25,47.08,47.11,3900.0
2015-09-11 13:10:00,47.23,47.37,47.21,47.34,1000.0,47.23,47.37,47.21,47.34,1000.0
2015-09-11 13:20:00,47.38,47.4,47.31,47.33,2400.0,47.38,47.4,47.31,47.33,2400.0
2015-09-11 13:30:00,47.28,47.55,47.27,47.55,11801.0,47.28,47.55,47.27,47.55,11801.0
2015-09-11 13:40:00,47.57,47.65,47.53,47.54,5422.0,47.57,47.65,47.53,47.54,5422.0
2015-09-11 13:50:00,47.57,47.73,47.57,47.73,5300.0,47.57,47.73,47.57,47.73,5300.0
2015-09-11 14:00:00,47.73,47.8,47.64,47.74,6013.0,47.73,47.8,47.64,47.74,6013.0
2015-09-11 14:10:00,47.8,47.85,47.31,47.63,48217.0,47.8,47.85,47.31,47.63,48217.0
2015-09-11 14:20:00,47.73,47.73,47.49,47.49,9743.0,47.73,47.73,47.49,47.49,9743.0
2015-09-11 14:30:00,47.51,47.54,47.35,47.54,9090.0,47.51,47.54,47.35,47.54,9090.0
2015-09-11 14:40:00,47.54,47.97,47.54,47.97,8850.0,47.54,47.97,47.54,47.97,8850.0
2015-09-11 14:50:00,47.98,48.04,47.91,48.04,11072.0,47.98,48.04,47.91,48.04,11072.0
2015-09-11 15:00:00,48.04,48.49,48.02,48.11,20794.0,48.04,48.49,48.02,48.11,20794.0
2015-09-11 15:10:00,48.05,48.43,48.05,48.43,15967.0,48.05,48.43,48.05,48.43,15967.0
2015-09-11 15:20:00,48.44,48.47,47.95,48.39,44620.0,48.44,48.47,47.95,48.39,44620.0
2015-09-11 15:30:00,48.37,48.97,48.36,48.86,36530.0,48.37,48.97,48.36,48.86,36530.0
2015-09-11 15:40:00,48.86,49.01,48.81,48.93,73308.0,48.86,49.01,48.81,48.93,73308.0
2015-09-11 15:50:00,48.95,49.1,48.9,49.05,71551.0,48.95,49.1,48.9,49.05,71551.0
2015-09-14 09:30:00,49.02,49.02,47.36,47.4,15695.0,49.02,49.02,47.36,47.4,15695.0
2015-09-14 09:40:00,47.4,47.76,46.97,47.76,19315.0,47.4,47.76,46.97,47.76,19315.0
2015-09-14 09:50:00,47.7,47.82,47.57,47.57,6778.0,47.7,47.82,47.57,47.57,6778.0
2015-09-14 10:00:00,47.54,48.03,47.38,48.03,15993.0,47.54,48.03,47.38,48.03,15993.0
2015-09-14 10:10:00,48.02,48.25,48.02,48.19,5333.0,48.02,48.25,48.02,48.19,5333.0
2015-09-14 10:20:00,48.17,48.17,47.29,47.46,11112.0,48.17,48.17,47.29,47.46,11112.0
2015-09-14 10:30:00,47.32,47.68,47.32,47.68,7425.0,47.32,47.68,47.32,47.68,7425.0
2015-09-14 10:40:00,47.63,47.63,47.46,47.55,11047.0,47.63,47.63,47.46,47.55,11047.0
2015-09-14 10:50:00,47.49,47.52,47.31,47.46,10931.0,47.49,47.52,47.31,47.46,10931.0
2015-09-14 11:00:00,47.49,47.49,47.25,47.41,10202.0,47.49,47.49,47.25,47.41,10202.0
2015-09-14 11:10:00,47.37,47.44,47.25,47.4,6638.0,47.37,47.44,47.25,47.4,6638.0
2015-09-14 11:20:00,47.25,47.49,47.14,47.36,8476.0,47.25,47.49,47.14,47.36,8476.0
2015-09-14 11:30:00,47.37,47.42,47.27,47.37,4600.0,47.37,47.42,47.27,47.37,4600.0
2015-09-14 11:40:00,47.37,47.45,47.29,47.37,6312.0,47.37,47.45,47.29,47.37,6312.0
2015-09-14 11:50:00,47.37,47.43,47.32,47.34,8368.0,47.37,47.43,47.32,47.34,8368.0
2015-09-14 12:00:00,47.34,47.47,47.34,47.42,4861.0,47.34,47.47,47.34,47.42,4861.0
2015-09-14 12:10:00,47.38,47.49,47.34,47.37,2000.0,47.38,47.49,47.34,47.37,2000.0
2015-09-14 12:20:00,47.35,47.73,47.35,47.73,5016.0,47.35,47.73,47.35,47.73,5016.0
2015-09-14 12:30:00,47.76,47.81,47.65,47.65,2900.0,47.76,47.81,47.65,47.65,2900.0
2015-09-14 12:40:00,47.58,47.62,47.33,47.34,3399.0,47.58,47.62,47.33,47.34,3399.0
2015-09-14 12:50:00,47.4,47.52,47.37,47.5,5661.0,47.4,47.52,47.37,47.5,5661.0
2015-09-14 13:00:00,47.48,47.55,47.37,47.37,1800.0,47.48,47.55,47.37,47.37,1800.0
2015-09-14 13:10:00,47.39,47.49,47.37,47.44,3900.0,47.39,47.49,47.37,47.44,3900.0
2015-09-14 13:20:00,47.44,47.49,47.31,47.4,3518.0,47.44,47.49,47.31,47.4,3518.0
2015-09-14 13:30:00,47.31,47.47,47.31,47.38,2562.0,47.31,47.47,47.31,47.38,2562.0
2015-09-14 13:40:00,47.39,47.44,47.3,47.32,14412.0,47.39,47.44,47.3,47.32,14412.0
2015-09-14 13:50:00,47.3,47.3,47.02,47.05,3000.0,47.3,47.3,47.02,47.05,3000.0
2015-09-14 14:00:00,47.13,47.28,47.11,47.26,3200.0,47.13,47.28,47.11,47.26,3200.0
2015-09-14 14:10:00,47.2,47.2,46.92,47.07,8821.0,47.2,47.2,46.92,47.07,8821.0
2015-09-14 14:20:00,46.98,47.03,46.86,46.86,3900.0,46.98,47.03,46.86,46.86,3900.0
2015-09-14 14:30:00,46.85,47.06,46.77,47.01,8869.0,46.85,47.06,46.77,47.01,8869.0
2015-09-14 14:40:00,47.03,47.2,47.02,47.14,7262.0,47.03,47.2,47.02,47.14,7262.0
2015-09-14 14:50:00,47.06,47.19,47.03,47.19,3460.0,47.06,47.19,47.03,47.19,3460.0
2015-09-14 15:00:00,47.18,47.38,47.1,47.12,7200.0,47.18,47.38,47.1,47.12,7200.0
2015-09-14 15:10:00,47.13,47.41,47.11,47.38,9900.0,47.13,47.41,47.11,47.38,9900.0
2015-09-14 15:20:00,47.37,47.48,47.29,47.44,7200.0,47.37,47.48,47.29,47.44,7200.0
2015-09-14 15:30:00,47.41,47.49,47.2,47.34,19979.0,47.41,47.49,47.2,47.34,19979.0
2015-09-14 15:40:00,47.43,47.53,47.25,47.3,20204.0,47.43,47.53,47.25,47.3,20204.0
2015-09-14 15:50:00,47.34,47.43,47.14,47.34,33097.0,47.34,47.43,47.14,47.34,33097.0
2015-09-15 09:30:00,47.31,47.31,47.15,47.15,5200.0,47.31,47.31,47.15,47.15,5200.0
2015-09-15 09:40:00,47.17,47.2,46.9,47.18,2083.0,47.17,47.2,46.9,47.18,2083.0
2015-09-15 09:50:00,47.24,47.28,47.24,47.28,400.0,47.24,47.28,47.24,47.28,400.0
2015-09-15 10:00:00,47.4,47.45,47.27,47.31,1100.0,47.4,47.45,47.27,47.31,1100.0
2015-09-15 10:10:00,47.3,47.42,47.21,47.42,3266.0,47.3,47.42,47.21,47.42,3266.0
2015-09-15 10:20:00,47.5,47.53,47.36,47.37,927.0,47.5,47.53,47.36,47.37,927.0
2015-09-15 10:30:00,47.45,47.45,47.31,47.31,400.0,47.45,47.45,47.31,47.31,400.0
2015-09-15 10:40:00,47.29,47.57,47.26,47.52,1803.0,47.29,47.57,47.26,47.52,1803.0
2015-09-15 10:50:00,47.53,47.67,47.48,47.63,1307.0,47.53,47.67,47.48,47.63,1307.0
2015-09-15 11:00:00,47.57,47.62,47.54,47.54,1003.0,47.57,47.62,47.54,47.54,1003.0
2015-09-15 11:10:00,47.55,47.62,47.49,47.5,1442.0,47.55,47.62,47.49,47.5,1442.0
2015-09-15 11:20:00,47.43,47.48,47.43,47.48,200.0,47.43,47.48,47.43,47.48,200.0
2015-09-15 11:30:00,47.5,47.61,47.42,47.61,3065.0,47.5,47.61,47.42,47.61,3065.0
2015-09-15 11:40:00,47.66,47.91,47.66,47.8,3204.0,47.66,47.91,47.66,47.8,3204.0
2015-09-15 11:50:00,47.73,47.89,47.73,47.82,1626.0,47.73,47.89,47.73,47.82,1626.0
2015-09-15 12:00:00,47.83,47.95,47.78,47.92,3750.0,47.83,47.95,47.78,47.92,3750.0
2015-09-15 12:10:00,47.92,48.08,47.85,47.85,3000.0,47.92,48.08,47.85,47.85,3000.0
2015-09-15 12:20:00,47.92,47.95,47.81,47.92,1155.0,47.92,47.95,47.81,47.92,1155.0
2015-09-15 12:30:00,47.94,48.0,47.93,47.96,835.0,47.94,48.0,47.93,47.96,835.0
2015-09-15 12:40:00,47.96,47.97,47.83,47.88,1000.0,47.96,47.97,47.83,47.88,1000.0
2015-09-15 12:50:00,47.78,47.87,47.78,47.86,1000.0,47.78,47.87,47.78,47.86,1000.0
2015-09-15 13:00:00,47.84,47.91,47.84,47.87,2897.0,47.84,47.91,47.84,47.87,2897.0
2015-09-15 13:10:00,47.74,47.92,47.74,47.88,1463.0,47.74,47.92,47.74,47.88,1463.0
2015-09-15 13:20:00,47.97,48.14,47.91,48.01,4745.0,47.97,48.14,47.91,48.01,4745.0
2015-09-15 13:30:00,48.05,48.19,48.04,48.04,1300.0,48.05,48.19,48.04,48.04,1300.0
2015-09-15 13:40:00,48.12,48.14,48.03,48.07,1200.0,48.12,48.14,48.03,48.07,1200.0
2015-09-15 13:50:00,48.08,48.08,47.9,47.96,28795.0,48.08,48.08,47.9,47.96,28795.0
2015-09-15 14:00:00,47.9,48.0,47.9,47.93,2669.0,47.9,48.0,47.9,47.93,2669.0
2015-09-15 14:10:00,48.0,48.0,47.93,47.97,1800.0,48.0,48.0,47.93,47.97,1800.0
2015-09-15 14:20:00,47.94,47.95,47.86,47.86,2000.0,47.94,47.95,47.86,47.86,2000.0
2015-09-15 14:30:00,47.84,48.0,47.84,48.0,55625.0,47.84,48.0,47.84,48.0,55625.0
2015-09-15 14:40:00,48.01,48.11,48.01,48.11,5300.0,48.01,48.11,48.01,48.11,5300.0
2015-09-15 14:50:00,48.04,48.08,47.9,47.9,4763.0,48.04,48.08,47.9,47.9,4763.0
2015-09-15 15:00:00,47.91,47.98,47.84,47.84,2612.0,47.91,47.98,47.84,47.84,2612.0
2015-09-15 15:10:00,47.86,47.99,47.86,47.96,3700.0,47.86,47.99,47.86,47.96,3700.0
2015-09-15 15:20:00,47.9,47.99,47.88,47.94,2024.0,47.9,47.99,47.88,47.94,2024.0
2015-09-15 15:30:00,47.94,47.96,47.9,47.91,1200.0,47.94,47.96,47.9,47.91,1200.0
2015-09-15 15:40:00,47.89,47.93,47.83,47.93,29553.0,47.89,47.93,47.83,47.93,29553.0
2015-09-15 15:50:00,47.94,47.94,47.82,47.94,10690.0,47.94,47.94,47.82,47.94,10690.0
2015-09-16 09:30:00,48.15,48.15,47.95,48.0,4431.0,48.15,48.15,47.95,48.0,4431.0
2015-09-16 09:40:00,48.01,48.1,48.0,48.1,6583.0,48.01,48.1,48.0,48.1,6583.0
2015-09-16 09:50:00,48.05,48.08,47.9,47.9,1100.0,48.05,48.08,47.9,47.9,1100.0
2015-09-16 10:00:00,47.88,48.06,47.84,48.03,12323.0,47.88,48.06,47.84,48.03,12323.0
2015-09-16 10:10:00,48.02,48.13,48.02,48.04,5913.0,48.02,48.13,48.02,48.04,5913.0
2015-09-16 10:20:00,48.09,48.25,48.09,48.21,6160.0,48.09,48.25,48.09,48.21,6160.0
2015-09-16 10:30:00,48.26,48.36,48.26,48.36,1125.0,48.26,48.36,48.26,48.36,1125.0
2015-09-16 10:40:00,48.37,48.52,48.35,48.49,8800.0,48.37,48.52,48.35,48.49,8800.0
2015-09-16 10:50:00,48.49,48.7,48.49,48.55,4421.0,48.49,48.7,48.49,48.55,4421.0
2015-09-16 11:00:00,48.5,48.57,48.43,48.49,2950.0,48.5,48.57,48.43,48.49,2950.0
2015-09-16 11:10:00,48.5,48.57,48.5,48.57,1600.0,48.5,48.57,48.5,48.57,1600.0
2015-09-16 11:20:00,48.57,48.63,48.51,48.54,1800.0,48.57,48.63,48.51,48.54,1800.0
2015-09-16 11:30:00,48.51,48.51,48.31,48.31,1900.0,48.51,48.51,48.31,48.31,1900.0
2015-09-16 11:40:00,48.36,48.37,48.17,48.18,1000.0,48.36,48.37,48.17,48.18,1000.0
2015-09-16 11:50:00,48.17,48.28,48.12,48.28,1717.0,48.17,48.28,48.12,48.28,1717.0
2015-09-16 12:00:00,48.28,48.28,48.08,48.18,2898.0,48.28,48.28,48.08,48.18,2898.0
2015-09-16 12:10:00,48.26,48.26,48.16,48.16,200.0,48.26,48.26,48.16,48.16,200.0
2015-09-16 12:20:00,48.25,48.44,48.25,48.44,600.0,48.25,48.44,48.25,48.44,600.0
2015-09-16 12:30:00,48.37,48.46,48.37,48.39,700.0,48.37,48.46,48.37,48.39,700.0
2015-09-16 12:40:00,48.44,48.44,48.31,48.33,900.0,48.44,48.44,48.31,48.33,900.0
2015-09-16 12:50:00,48.32,48.35,48.28,48.29,600.0,48.32,48.35,48.28,48.29,600.0
2015-09-16 13:00:00,48.3,48.33,48.16,48.17,2500.0,48.3,48.33,48.16,48.17,2500.0
2015-09-16 13:10:00,48.16,48.29,48.15,48.26,1700.0,48.16,48.29,48.15,48.26,1700.0
2015-09-16 13:20:00,48.24,48.24,48.16,48.24,800.0,48.24,48.24,48.16,48.24,800.0
2015-09-16 13:30:00,48.26,48.26,47.91,48.05,18125.0,48.26,48.26,47.91,48.05,18125.0
2015-09-16 13:40:00,48.11,48.11,48.08,48.08,600.0,48.11,48.11,48.08,48.08,600.0
2015-09-16 13:50:00,48.02,48.21,48.02,48.21,1200.0,48.02,48.21,48.02,48.21,1200.0
2015-09-16 14:00:00,48.21,48.38,48.19,48.27,7730.0,48.21,48.38,48.19,48.27,7730.0
2015-09-16 14:10:00,48.27,48.42,48.21,48.38,4413.0,48.27,48.42,48.21,48.38,4413.0
2015-09-16 14:20:00,48.38,48.4,48.31,48.39,2363.0,48.38,48.4,48.31,48.39,2363.0
2015-09-16 14:30:00,48.44,48.5,48.44,48.5,442.0,48.44,48.5,48.44,48.5,442.0
2015-09-16 14:40:00,48.49,48.49,48.4,48.44,4242.0,48.49,48.49,48.4,48.44,4242.0
2015-09-16 14:50:00,48.46,48.68,48.38,48.44,12288.0,48.46,48.68,48.38,48.44,12288.0
2015-09-16 15:00:00,48.48,48.5,48.41,48.43,2237.0,48.48,48.5,48.41,48.43,2237.0
2015-09-16 15:10:00,48.5,48.53,48.42,48.52,13576.0,48.5,48.53,48.42,48.52,13576.0
2015-09-16 15:20:00,48.52,48.57,48.51,48.55,8488.0,48.52,48.57,48.51,48.55,8488.0
2015-09-16 15:30:00,48.53,48.59,48.53,48.58,7792.0,48.53,48.59,48.53,48.58,7792.0
2015-09-16 15:40:00,48.58,48.6,48.55,48.6,3613.0,48.58,48.6,48.55,48.6,3613.0
2015-09-16 15:50:00,48.6,48.68,48.51,48.61,9321.0,48.6,48.68,48.51,48.61,9321.0
2015-09-17 09:30:00,48.5,48.5,48.43,48.45,2750.0,48.5,48.5,48.43,48.45,2750.0
2015-09-17 09:40:00,48.49,48.55,48.43,48.55,1200.0,48.49,48.55,48.43,48.55,1200.0
2015-09-17 09:50:00,48.56,48.6,48.44,48.58,2500.0,48.56,48.6,48.44,48.58,2500.0
2015-09-17 10:00:00,48.66,49.02,48.66,49.02,2219.0,48.66,49.02,48.66,49.02,2219.0
2015-09-17 10:10:00,48.93,49.16,48.92,49.16,2900.0,48.93,49.16,48.92,49.16,2900.0
2015-09-17 10:20:00,49.16,49.16,48.9,48.95,12873.0,49.16,49.16,48.9,48.95,12873.0
2015-09-17 10:30:00,48.98,49.07,48.89,49.07,13300.0,48.98,49.07,48.89,49.07,13300.0
2015-09-17 10:40:00,49.07,49.33,49.05,49.31,17112.0,49.07,49.33,49.05,49.31,17112.0
2015-09-17 10:50:00,49.31,49.42,49.31,49.38,10553.0,49.31,49.42,49.31,49.38,10553.0
2015-09-17 11:00:00,49.39,49.39,49.33,49.38,9375.0,49.39,49.39,49.33,49.38,9375.0
2015-09-17 11:10:00,49.42,49.72,49.36,49.72,6700.0,49.42,49.72,49.36,49.72,6700.0
2015-09-17 11:20:00,49.65,49.72,49.6,49.68,1300.0,49.65,49.72,49.6,49.68,1300.0
2015-09-17 11:30:00,49.62,49.62,49.31,49.31,3000.0,49.62,49.62,49.31,49.31,3000.0
2015-09-17 11:40:00,49.31,49.34,49.1,49.14,3270.0,49.31,49.34,49.1,49.14,3270.0
2015-09-17 11:50:00,49.12,49.25,49.08,49.19,13968.0,49.12,49.25,49.08,49.19,13968.0
2015-09-17 12:00:00,49.19,49.27,49.17,49.19,7909.0,49.19,49.27,49.17,49.19,7909.0
2015-09-17 12:10:00,49.22,49.35,49.22,49.3,2300.0,49.22,49.35,49.22,49.3,2300.0
2015-09-17 12:20:00,49.41,49.58,49.31,49.58,2400.0,49.41,49.58,49.31,49.58,2400.0
2015-09-17 12:30:00,49.61,49.61,49.59,49.6,1300.0,49.61,49.61,49.59,49.6,1300.0
2015-09-17 12:40:00,49.64,49.71,49.57,49.57,2500.0,49.64,49.71,49.57,49.57,2500.0
2015-09-17 12:50:00,49.59,49.71,49.53,49.56,19220.0,49.59,49.71,49.53,49.56,19220.0
2015-09-17 13:00:00,49.56,49.65,49.48,49.63,5248.0,49.56,49.65,49.48,49.63,5248.0
2015-09-17 13:10:00,49.59,49.69,49.59,49.69,2900.0,49.59,49.69,49.59,49.69,2900.0
2015-09-17 13:20:00,49.71,49.89,49.71,49.89,3400.0,49.71,49.89,49.71,49.89,3400.0
2015-09-17 13:30:00,49.81,49.88,49.64,49.64,6350.0,49.81,49.88,49.64,49.64,6350.0
2015-09-17 13:40:00,49.59,49.63,49.58,49.6,700.0,49.59,49.63,49.58,49.6,700.0
2015-09-17 13:50:00,49.6,49.61,49.52,49.55,12527.0,49.6,49.61,49.52,49.55,12527.0
2015-09-17 14:00:00,49.42,49.6,49.24,49.3,4450.0,49.42,49.6,49.24,49.3,4450.0
2015-09-17 14:10:00,49.37,49.64,49.37,49.64,2300.0,49.37,49.64,49.37,49.64,2300.0
2015-09-17 14:20:00,49.68,49.71,49.59,49.64,5459.0,49.68,49.71,49.59,49.64,5459.0
2015-09-17 14:30:00,49.66,49.87,49.66,49.87,3215.0,49.66,49.87,49.66,49.87,3215.0
2015-09-17 14:40:00,49.88,50.23,49.88,50.1,43101.0,49.88,50.23,49.88,50.1,43101.0
2015-09-17 14:50:00,50.18,50.35,50.14,50.33,4900.0,50.18,50.35,50.14,50.33,4900.0
2015-09-17 15:00:00,50.33,50.49,50.22,50.22,6300.0,50.33,50.49,50.22,50.22,6300.0
2015-09-17 15:10:00,50.18,50.36,49.94,50.18,15447.0,50.18,50.36,49.94,50.18,15447.0
2015-09-17 15:20:00,50.18,50.22,49.9,50.2,14542.0,50.18,50.22,49.9,50.2,14542.0
2015-09-17 15:30:00,50.2,50.42,50.18,50.41,13067.0,50.2,50.42,50.18,50.41,13067.0
2015-09-17 15:40:00,50.43,50.52,50.27,50.52,20839.0,50.43,50.52,50.27,50.52,20839.0
2015-09-17 15:50:00,50.5,50.6,50.37,50.56,46584.0,50.5,50.6,50.37,50.56,46584.0
2015-09-18 09:30:00,50.5,51.1,50.25,51.1,22543.0,50.5,51.1,50.25,51.1,22543.0
2015-09-18 09:40:00,51.03,51.24,51.03,51.08,5466.0,51.03,51.24,51.03,51.08,5466.0
2015-09-18 09:50:00,51.02,52.28,51.02,52.12,65345.0,51.02,52.28,51.02,52.12,65345.0
2015-09-18 10:00:00,52.07,52.13,51.66,51.96,15493.0,52.07,52.13,51.66,51.96,15493.0
2015-09-18 10:10:00,52.03,52.05,51.54,51.7,25048.0,52.03,52.05,51.54,51.7,25048.0
2015-09-18 10:20:00,51.67,51.89,51.58,51.8,12350.0,51.67,51.89,51.58,51.8,12350.0
2015-09-18 10:30:00,51.91,51.92,51.73,51.74,8600.0,51.91,51.92,51.73,51.74,8600.0
2015-09-18 10:40:00,51.73,51.88,51.72,51.82,3200.0,51.73,51.88,51.72,51.82,3200.0
2015-09-18 10:50:00,51.76,51.89,51.72,51.78,13050.0,51.76,51.89,51.72,51.78,13050.0
2015-09-18 11:00:00,51.9,51.99,51.81,51.94,24343.0,51.9,51.99,51.81,51.94,24343.0
2015-09-18 11:10:00,51.89,52.23,51.89,52.14,11400.0,51.89,52.23,51.89,52.14,11400.0
2015-09-18 11:20:00,52.21,52.41,52.09,52.29,8743.0,52.21,52.41,52.09,52.29,8743.0
2015-09-18 11:30:00,52.29,52.42,52.09,52.09,5372.0,52.29,52.42,52.09,52.09,5372.0
2015-09-18 11:40:00,52.1,52.25,52.1,52.19,4600.0,52.1,52.25,52.1,52.19,4600.0
2015-09-18 11:50:00,52.15,52.21,52.08,52.15,3000.0,52.15,52.21,52.08,52.15,3000.0
2015-09-18 12:00:00,52.18,52.29,52.17,52.17,3800.0,52.18,52.29,52.17,52.17,3800.0
2015-09-18 12:10:00,52.25,52.25,51.93,52.07,4100.0,52.25,52.25,51.93,52.07,4100.0
2015-09-18 12:20:00,52.09,52.1,51.92,51.92,3000.0,52.09,52.1,51.92,51.92,3000.0
2015-09-18 12:30:00,52.02,52.03,51.81,51.81,4000.0,52.02,52.03,51.81,51.81,4000.0
2015-09-18 12:40:00,51.82,51.86,51.75,51.86,2570.0,51.82,51.86,51.75,51.86,2570.0
2015-09-18 12:50:00,51.85,51.92,51.8,51.91,3156.0,51.85,51.92,51.8,51.91,3156.0
2015-09-18 13:00:00,51.85,52.0,51.81,51.96,3832.0,51.85,52.0,51.81,51.96,3832.0
2015-09-18 13:10:00,51.91,51.95,51.77,51.86,4850.0,51.91,51.95,51.77,51.86,4850.0
2015-09-18 13:20:00,51.83,51.89,51.75,51.86,5809.0,51.83,51.89,51.75,51.86,5809.0
2015-09-18 13:30:00,51.86,51.9,51.76,51.86,2805.0,51.86,51.9,51.76,51.86,2805.0
2015-09-18 13:40:00,51.9,51.9,51.82,51.9,1650.0,51.9,51.9,51.82,51.9,1650.0
2015-09-18 13:50:00,51.87,51.9,51.8,51.89,3600.0,51.87,51.9,51.8,51.89,3600.0
2015-09-18 14:00:00,51.9,52.01,51.84,52.01,3259.0,51.9,52.01,51.84,52.01,3259.0
2015-09-18 14:10:00,51.96,51.97,51.81,51.97,4015.0,51.96,51.97,51.81,51.97,4015.0
2015-09-18 14:20:00,51.97,52.13,51.97,52.08,3431.0,51.97,52.13,51.97,52.08,3431.0
2015-09-18 14:30:00,52.08,52.16,52.06,52.1,1604.0,52.08,52.16,52.06,52.1,1604.0
2015-09-18 14:40:00,52.06,52.18,52.05,52.05,1400.0,52.06,52.18,52.05,52.05,1400.0
2015-09-18 14:50:00,52.11,52.18,52.01,52.1,5425.0,52.11,52.18,52.01,52.1,5425.0
2015-09-18 15:00:00,52.1,52.1,51.45,51.45,19882.0,52.1,52.1,51.45,51.45,19882.0
2015-09-18 15:10:00,51.43,51.68,51.35,51.43,6632.0,51.43,51.68,51.35,51.43,6632.0
2015-09-18 15:20:00,51.51,51.72,51.46,51.62,3524.0,51.51,51.72,51.46,51.62,3524.0
2015-09-18 15:30:00,51.68,51.68,51.26,51.35,15081.0,51.68,51.68,51.26,51.35,15081.0
2015-09-18 15:40:00,51.39,51.65,51.1,51.63,20935.0,51.39,51.65,51.1,51.63,20935.0
2015-09-18 15:50:00,51.64,51.76,51.56,51.7,44736.0,51.64,51.76,51.56,51.7,44736.0
2015-09-21 09:30:00,51.2,51.33,50.0,50.7,33826.0,51.2,51.33,50.0,50.7,33826.0
2015-09-21 09:40:00,50.76,51.69,50.71,51.55,17756.0,50.76,51.69,50.71,51.55,17756.0
2015-09-21 09:50:00,51.55,52.0,51.55,52.0,35187.0,51.55,52.0,51.55,52.0,35187.0
2015-09-21 10:00:00,52.0,52.06,51.51,51.52,12306.0,52.0,52.06,51.51,51.52,12306.0
2015-09-21 10:10:00,51.47,51.81,51.11,51.72,9149.0,51.47,51.81,51.11,51.72,9149.0
2015-09-21 10:20:00,51.81,52.08,51.78,51.8,23729.0,51.81,52.08,51.78,51.8,23729.0
2015-09-21 10:30:00,51.78,51.88,51.46,51.67,13496.0,51.78,51.88,51.46,51.67,13496.0
2015-09-21 10:40:00,51.63,51.93,51.61,51.78,7100.0,51.63,51.93,51.61,51.78,7100.0
2015-09-21 10:50:00,51.76,51.81,51.23,51.23,16683.0,51.76,51.81,51.23,51.23,16683.0
2015-09-21 11:00:00,51.21,51.38,51.0,51.18,9981.0,51.21,51.38,51.0,51.18,9981.0
2015-09-21 11:10:00,51.33,51.39,51.0,51.39,10071.0,51.33,51.39,51.0,51.39,10071.0
2015-09-21 11:20:00,51.36,51.44,51.22,51.36,5022.0,51.36,51.44,51.22,51.36,5022.0
2015-09-21 11:30:00,51.22,51.23,50.9,51.13,9664.0,51.22,51.23,50.9,51.13,9664.0
2015-09-21 11:40:00,51.15,51.3,50.94,51.15,8937.0,51.15,51.3,50.94,51.15,8937.0
2015-09-21 11:50:00,51.2,51.27,51.12,51.12,2923.0,51.2,51.27,51.12,51.12,2923.0
2015-09-21 12:00:00,51.12,51.23,51.0,51.17,8947.0,51.12,51.23,51.0,51.17,8947.0
2015-09-21 12:10:00,51.02,51.24,51.01,51.15,8522.0,51.02,51.24,51.01,51.15,8522.0
2015-09-21 12:20:00,51.18,51.46,51.18,51.38,9035.0,51.18,51.46,51.18,51.38,9035.0
2015-09-21 12:30:00,51.38,51.38,51.06,51.07,7806.0,51.38,51.38,51.06,51.07,7806.0
2015-09-21 12:40:00,51.16,51.47,51.15,51.39,17501.0,51.16,51.47,51.15,51.39,17501.0
2015-09-21 12:50:00,51.41,51.94,51.4,51.82,20027.0,51.41,51.94,51.4,51.82,20027.0
2015-09-21 13:00:00,51.81,52.25,51.78,52.25,30537.0,51.81,52.25,51.78,52.25,30537.0
2015-09-21 13:10:00,52.2,52.63,52.13,52.63,41814.0,52.2,52.63,52.13,52.63,41814.0
2015-09-21 13:20:00,52.64,52.8,52.48,52.54,18329.0,52.64,52.8,52.48,52.54,18329.0
2015-09-21 13:30:00,52.57,52.66,52.35,52.45,5336.0,52.57,52.66,52.35,52.45,5336.0
2015-09-21 13:40:00,52.43,52.47,52.29,52.29,4000.0,52.43,52.47,52.29,52.29,4000.0
2015-09-21 13:50:00,52.29,52.29,51.88,52.09,5010.0,52.29,52.29,51.88,52.09,5010.0
2015-09-21 14:00:00,52.15,52.43,52.1,52.41,3045.0,52.15,52.43,52.1,52.41,3045.0
2015-09-21 14:10:00,52.43,52.66,52.38,52.65,16048.0,52.43,52.66,52.38,52.65,16048.0
2015-09-21 14:20:00,52.62,52.64,52.39,52.43,18805.0,52.62,52.64,52.39,52.43,18805.0
2015-09-21 14:30:00,52.46,52.47,52.18,52.45,8254.0,52.46,52.47,52.18,52.45,8254.0
2015-09-21 14:40:00,52.45,52.47,51.88,52.18,14614.0,52.45,52.47,51.88,52.18,14614.0
2015-09-21 14:50:00,52.15,52.19,51.9,51.98,10494.0,52.15,52.19,51.9,51.98,10494.0
2015-09-21 15:00:00,51.97,52.09,51.96,52.03,3615.0,51.97,52.09,51.96,52.03,3615.0
2015-09-21 15:10:00,52.04,52.07,51.9,51.98,5863.0,52.04,52.07,51.9,51.98,5863.0
2015-09-21 15:20:00,51.93,52.02,51.9,51.99,6226.0,51.93,52.02,51.9,51.99,6226.0
2015-09-21 15:30:00,51.96,51.96,51.67,51.67,16466.0,51.96,51.96,51.67,51.67,16466.0
2015-09-21 15:40:00,51.62,51.7,51.55,51.66,13753.0,51.62,51.7,51.55,51.66,13753.0
2015-09-21 15:50:00,51.65,51.91,51.42,51.89,27013.0,51.65,51.91,51.42,51.89,27013.0
2015-09-22 09:30:00,51.13,51.59,50.86,51.59,5564.0,51.13,51.59,50.86,51.59,5564.0
2015-09-22 09:40:00,51.55,51.58,51.24,51.53,2150.0,51.55,51.58,51.24,51.53,2150.0
2015-09-22 09:50:00,51.42,51.42,51.17,51.17,500.0,51.42,51.42,51.17,51.17,500.0
2015-09-22 10:00:00,51.17,51.64,51.1,51.29,6868.0,51.17,51.64,51.1,51.29,6868.0
2015-09-22 10:10:00,51.31,51.31,51.14,51.17,3000.0,51.31,51.31,51.14,51.17,3000.0
2015-09-22 10:20:00,51.17,51.19,51.14,51.17,2000.0,51.17,51.19,51.14,51.17,2000.0
2015-09-22 10:30:00,51.19,51.3,51.12,51.3,2869.0,51.19,51.3,51.12,51.3,2869.0
2015-09-22 10:40:00,51.23,51.23,51.04,51.17,2343.0,51.23,51.23,51.04,51.17,2343.0
2015-09-22 10:50:00,51.17,51.17,51.01,51.01,3300.0,51.17,51.17,51.01,51.01,3300.0
2015-09-22 11:00:00,51.17,51.26,51.02,51.12,10900.0,51.17,51.26,51.02,51.12,10900.0
2015-09-22 11:10:00,51.08,51.24,51.07,51.14,1415.0,51.08,51.24,51.07,51.14,1415.0
2015-09-22 11:20:00,51.14,51.14,50.94,50.94,734.0,51.14,51.14,50.94,50.94,734.0
2015-09-22 11:30:00,50.99,51.03,50.92,51.0,3400.0,50.99,51.03,50.92,51.0,3400.0
2015-09-22 11:40:00,50.99,51.03,50.94,51.03,2800.0,50.99,51.03,50.94,51.03,2800.0
2015-09-22 11:50:00,51.09,51.23,51.0,51.08,1730.0,51.09,51.23,51.0,51.08,1730.0
2015-09-22 12:00:00,51.02,51.17,50.99,51.15,2900.0,51.02,51.17,50.99,51.15,2900.0
2015-09-22 12:10:00,51.31,51.31,51.16,51.24,3177.0,51.31,51.31,51.16,51.24,3177.0
2015-09-22 12:20:00,51.14,51.16,50.99,51.06,3000.0,51.14,51.16,50.99,51.06,3000.0
2015-09-22 12:30:00,51.07,51.07,50.99,51.02,2414.0,51.07,51.07,50.99,51.02,2414.0
2015-09-22 12:40:00,51.1,51.22,50.97,51.0,2648.0,51.1,51.22,50.97,51.0,2648.0
2015-09-22 12:50:00,50.97,51.08,50.97,51.05,2000.0,50.97,51.08,50.97,51.05,2000.0
2015-09-22 13:00:00,51.06,51.08,51.0,51.03,2345.0,51.06,51.08,51.0,51.03,2345.0
2015-09-22 13:10:00,51.02,51.03,50.92,51.0,1900.0,51.02,51.03,50.92,51.0,1900.0
2015-09-22 13:20:00,51.0,51.04,50.98,51.0,4158.0,51.0,51.04,50.98,51.0,4158.0
2015-09-22 13:30:00,50.97,51.12,50.94,51.03,1200.0,50.97,51.12,50.94,51.03,1200.0
2015-09-22 13:40:00,50.99,51.02,50.95,50.95,2889.0,50.99,51.02,50.95,50.95,2889.0
2015-09-22 13:50:00,50.99,51.04,50.9,51.02,4800.0,50.99,51.04,50.9,51.02,4800.0
2015-09-22 14:00:00,51.02,51.08,50.95,51.02,2653.0,51.02,51.08,50.95,51.02,2653.0
2015-09-22 14:10:00,51.03,51.15,50.99,51.08,2419.0,51.03,51.15,50.99,51.08,2419.0
2015-09-22 14:20:00,51.06,51.16,50.98,51.0,3400.0,51.06,51.16,50.98,51.0,3400.0
2015-09-22 14:30:00,51.04,51.14,50.98,51.03,3300.0,51.04,51.14,50.98,51.03,3300.0
2015-09-22 14:40:00,51.02,51.27,51.02,51.2,7158.0,51.02,51.27,51.02,51.2,7158.0
2015-09-22 14:50:00,51.23,51.31,51.1,51.18,12400.0,51.23,51.31,51.1,51.18,12400.0
2015-09-22 15:00:00,51.25,51.25,51.18,51.22,1900.0,51.25,51.25,51.18,51.22,1900.0
2015-09-22 15:10:00,51.21,51.33,51.21,51.31,12022.0,51.21,51.33,51.21,51.31,12022.0
2015-09-22 15:20:00,51.35,51.48,51.26,51.48,2500.0,51.35,51.48,51.26,51.48,2500.0
2015-09-22 15:30:00,51.46,51.59,51.35,51.48,4300.0,51.46,51.59,51.35,51.48,4300.0
2015-09-22 15:40:00,51.48,51.53,51.32,51.4,3358.0,51.48,51.53,51.32,51.4,3358.0
2015-09-22 15:50:00,51.38,51.47,51.26,51.41,8296.0,51.38,51.47,51.26,51.41,8296.0
2015-09-23 09:30:00,51.32,51.53,51.32,51.32,1946.0,51.32,51.53,51.32,51.32,1946.0
2015-09-23 09:40:00,51.02,51.13,50.98,50.98,2647.0,51.02,51.13,50.98,50.98,2647.0
2015-09-23 09:50:00,51.0,51.35,51.0,51.35,2244.0,51.0,51.35,51.0,51.35,2244.0
2015-09-23 10:00:00,51.29,51.91,51.19,51.65,32591.0,51.29,51.91,51.19,51.65,32591.0
2015-09-23 10:10:00,51.65,51.93,51.3,51.55,8453.0,51.65,51.93,51.3,51.55,8453.0
2015-09-23 10:20:00,51.68,52.32,51.67,52.2,158394.0,51.68,52.32,51.67,52.2,158394.0
2015-09-23 10:30:00,52.24,52.29,51.84,52.03,14020.0,52.24,52.29,51.84,52.03,14020.0
2015-09-23 10:40:00,51.98,51.98,51.66,51.73,1346.0,51.98,51.98,51.66,51.73,1346.0
2015-09-23 10:50:00,51.7,51.91,51.7,51.88,1800.0,51.7,51.91,51.7,51.88,1800.0
2015-09-23 11:00:00,51.9,51.94,51.6,51.69,4489.0,51.9,51.94,51.6,51.69,4489.0
2015-09-23 11:10:00,51.77,51.78,51.53,51.58,1000.0,51.77,51.78,51.53,51.58,1000.0
2015-09-23 11:20:00,51.64,51.64,51.39,51.4,8030.0,51.64,51.64,51.39,51.4,8030.0
2015-09-23 11:30:00,51.39,51.48,51.27,51.48,52500.0,51.39,51.48,51.27,51.48,52500.0
2015-09-23 11:40:00,51.41,51.41,51.19,51.23,1566.0,51.41,51.41,51.19,51.23,1566.0
2015-09-23 11:50:00,51.08,51.09,50.75,51.01,2850.0,51.08,51.09,50.75,51.01,2850.0
2015-09-23 12:00:00,51.05,51.13,50.93,50.96,2300.0,51.05,51.13,50.93,50.96,2300.0
2015-09-23 12:10:00,50.97,51.02,50.88,51.0,3312.0,50.97,51.02,50.88,51.0,3312.0
2015-09-23 12:20:00,51.0,51.0,50.54,50.83,37927.0,51.0,51.0,50.54,50.83,37927.0
2015-09-23 12:30:00,50.71,50.93,50.64,50.9,21900.0,50.71,50.93,50.64,50.9,21900.0
2015-09-23 12:40:00,51.03,51.39,51.03,51.27,31636.0,51.03,51.39,51.03,51.27,31636.0
2015-09-23 12:50:00,51.3,51.49,51.3,51.42,6050.0,51.3,51.49,51.3,51.42,6050.0
2015-09-23 13:00:00,51.4,51.53,51.27,51.46,15013.0,51.4,51.53,51.27,51.46,15013.0
2015-09-23 13:10:00,51.41,51.46,51.17,51.17,2063.0,51.41,51.46,51.17,51.17,2063.0
2015-09-23 13:20:00,51.17,51.21,50.85,50.96,7049.0,51.17,51.21,50.85,50.96,7049.0
2015-09-23 13:30:00,51.0,51.0,50.84,50.93,6400.0,51.0,51.0,50.84,50.93,6400.0
2015-09-23 13:40:00,50.87,50.92,50.46,50.74,31371.0,50.87,50.92,50.46,50.74,31371.0
2015-09-23 13:50:00,50.72,51.02,50.65,51.0,13932.0,50.72,51.02,50.65,51.0,13932.0
2015-09-23 14:00:00,50.98,51.04,50.56,50.77,10821.0,50.98,51.04,50.56,50.77,10821.0
2015-09-23 14:10:00,50.84,50.84,50.62,50.75,3500.0,50.84,50.84,50.62,50.75,3500.0
2015-09-23 14:20:00,50.73,50.74,50.51,50.56,4712.0,50.73,50.74,50.51,50.56,4712.0
2015-09-23 14:30:00,50.46,50.57,50.23,50.34,6450.0,50.46,50.57,50.23,50.34,6450.0
2015-09-23 14:40:00,50.2,50.45,49.89,50.45,30225.0,50.2,50.45,49.89,50.45,30225.0
2015-09-23 14:50:00,50.43,50.43,50.16,50.3,6100.0,50.43,50.43,50.16,50.3,6100.0
2015-09-23 15:00:00,50.31,51.29,50.31,51.19,12305.0,50.31,51.29,50.31,51.19,12305.0
2015-09-23 15:10:00,51.16,51.35,51.13,51.17,6400.0,51.16,51.35,51.13,51.17,6400.0
2015-09-23 15:20:00,51.22,51.32,51.08,51.3,10400.0,51.22,51.32,51.08,51.3,10400.0
2015-09-23 15:30:00,51.22,51.28,50.93,50.94,8791.0,51.22,51.28,50.93,50.94,8791.0
2015-09-23 15:40:00,50.98,51.1,50.91,50.93,27118.0,50.98,51.1,50.91,50.93,27118.0
2015-09-23 15:50:00,50.98,51.05,50.89,50.95,15722.0,50.98,51.05,50.89,50.95,15722.0
2015-09-24 09:30:00,50.64,50.71,49.82,50.19,29025.0,50.64,50.71,49.82,50.19,29025.0
2015-09-24 09:40:00,50.0,50.07,49.98,50.07,4815.0,50.0,50.07,49.98,50.07,4815.0
2015-09-24 09:50:00,50.11,50.15,49.96,50.08,6099.0,50.11,50.15,49.96,50.08,6099.0
2015-09-24 10:00:00,50.02,50.03,49.99,49.99,872.0,50.02,50.03,49.99,49.99,872.0
2015-09-24 10:10:00,50.02,50.15,50.02,50.11,2200.0,50.02,50.15,50.02,50.11,2200.0
2015-09-24 10:20:00,50.11,50.19,50.01,50.03,5800.0,50.11,50.19,50.01,50.03,5800.0
2015-09-24 10:30:00,50.03,50.08,49.49,49.49,9891.0,50.03,50.08,49.49,49.49,9891.0
2015-09-24 10:40:00,49.5,49.61,49.4,49.48,3100.0,49.5,49.61,49.4,49.48,3100.0
2015-09-24 10:50:00,49.69,49.69,49.45,49.45,1000.0,49.69,49.69,49.45,49.45,1000.0
2015-09-24 11:00:00,49.47,49.5,49.28,49.37,3803.0,49.47,49.5,49.28,49.37,3803.0
2015-09-24 11:10:00,49.56,49.57,49.53,49.57,900.0,49.56,49.57,49.53,49.57,900.0
2015-09-24 11:20:00,49.48,49.57,49.37,49.37,1167.0,49.48,49.57,49.37,49.37,1167.0
2015-09-24 11:30:00,49.39,49.54,49.37,49.54,3100.0,49.39,49.54,49.37,49.54,3100.0
2015-09-24 11:40:00,49.54,49.59,49.45,49.45,2187.0,49.54,49.59,49.45,49.45,2187.0
2015-09-24 11:50:00,49.37,49.65,49.28,49.65,16141.0,49.37,49.65,49.28,49.65,16141.0
2015-09-24 12:00:00,49.61,49.61,49.34,49.39,4800.0,49.61,49.61,49.34,49.39,4800.0
2015-09-24 12:10:00,49.3,49.52,49.3,49.5,4500.0,49.3,49.52,49.3,49.5,4500.0
2015-09-24 12:20:00,49.45,49.47,49.37,49.42,2400.0,49.45,49.47,49.37,49.42,2400.0
2015-09-24 12:30:00,49.44,49.66,49.38,49.66,1493.0,49.44,49.66,49.38,49.66,1493.0
2015-09-24 12:40:00,49.7,49.76,49.54,49.57,1150.0,49.7,49.76,49.54,49.57,1150.0
2015-09-24 12:50:00,49.57,49.63,49.39,49.41,9400.0,49.57,49.63,49.39,49.41,9400.0
2015-09-24 13:00:00,49.44,49.69,49.41,49.69,1700.0,49.44,49.69,49.41,49.69,1700.0
2015-09-24 13:10:00,49.69,49.71,49.41,49.41,3096.0,49.69,49.71,49.41,49.41,3096.0
2015-09-24 13:20:00,49.48,49.48,49.46,49.47,200.0,49.48,49.48,49.46,49.47,200.0
2015-09-24 13:30:00,49.54,49.54,49.42,49.5,1213.0,49.54,49.54,49.42,49.5,1213.0
2015-09-24 13:40:00,49.52,49.71,49.48,49.71,1300.0,49.52,49.71,49.48,49.71,1300.0
2015-09-24 13:50:00,49.63,49.64,49.43,49.43,2000.0,49.63,49.64,49.43,49.43,2000.0
2015-09-24 14:00:00,49.46,49.6,49.46,49.54,3225.0,49.46,49.6,49.46,49.54,3225.0
2015-09-24 14:10:00,49.54,49.64,49.48,49.64,5250.0,49.54,49.64,49.48,49.64,5250.0
2015-09-24 14:20:00,49.62,49.8,49.59,49.8,2300.0,49.62,49.8,49.59,49.8,2300.0
2015-09-24 14:30:00,49.88,49.88,49.69,49.76,4048.0,49.88,49.88,49.69,49.76,4048.0
2015-09-24 14:40:00,49.91,50.29,49.81,50.28,3500.0,49.91,50.29,49.81,50.28,3500.0
2015-09-24 14:50:00,50.28,50.43,50.2,50.21,1600.0,50.28,50.43,50.2,50.21,1600.0
2015-09-24 15:00:00,50.29,50.29,50.09,50.09,1600.0,50.29,50.29,50.09,50.09,1600.0
2015-09-24 15:10:00,50.16,50.21,49.97,50.02,6700.0,50.16,50.21,49.97,50.02,6700.0
2015-09-24 15:20:00,49.97,50.12,49.9,49.9,4800.0,49.97,50.12,49.9,49.9,4800.0
2015-09-24 15:30:00,49.96,50.03,49.89,49.96,3100.0,49.96,50.03,49.89,49.96,3100.0
2015-09-24 15:40:00,49.97,50.09,49.87,49.97,14164.0,49.97,50.09,49.87,49.97,14164.0
2015-09-24 15:50:00,49.94,50.08,49.88,50.05,25716.0,49.94,50.08,49.88,50.05,25716.0
2015-09-25 09:30:00,50.13,50.26,49.75,50.01,7326.0,50.13,50.26,49.75,50.01,7326.0
2015-09-25 09:40:00,49.89,50.2,49.84,50.2,2800.0,49.89,50.2,49.84,50.2,2800.0
2015-09-25 09:50:00,50.46,50.46,49.96,50.04,1600.0,50.46,50.46,49.96,50.04,1600.0
2015-09-25 10:00:00,50.02,50.27,49.92,50.0,8500.0,50.02,50.27,49.92,50.0,8500.0
2015-09-25 10:10:00,49.82,50.03,49.82,49.95,2850.0,49.82,50.03,49.82,49.95,2850.0
2015-09-25 10:20:00,49.95,49.95,49.75,49.76,2300.0,49.95,49.95,49.75,49.76,2300.0
2015-09-25 10:30:00,49.75,50.05,49.75,49.93,4919.0,49.75,50.05,49.75,49.93,4919.0
2015-09-25 10:40:00,49.93,50.51,49.81,50.02,5300.0,49.93,50.51,49.81,50.02,5300.0
2015-09-25 10:50:00,50.34,50.62,50.08,50.3,4400.0,50.34,50.62,50.08,50.3,4400.0
2015-09-25 11:00:00,50.36,50.68,50.1,50.1,3478.0,50.36,50.68,50.1,50.1,3478.0
2015-09-25 11:10:00,50.2,50.2,49.93,50.09,4090.0,50.2,50.2,49.93,50.09,4090.0
2015-09-25 11:20:00,50.1,50.28,50.0,50.2,3750.0,50.1,50.28,50.0,50.2,3750.0
2015-09-25 11:30:00,50.31,50.31,50.02,50.02,2825.0,50.31,50.31,50.02,50.02,2825.0
2015-09-25 11:40:00,50.02,50.1,50.02,50.02,2300.0,50.02,50.1,50.02,50.02,2300.0
2015-09-25 11:50:00,50.02,50.38,49.95,50.04,5600.0,50.02,50.38,49.95,50.04,5600.0
2015-09-25 12:00:00,50.05,50.1,49.91,49.91,5726.0,50.05,50.1,49.91,49.91,5726.0
2015-09-25 12:10:00,49.88,49.91,49.82,49.82,4494.0,49.88,49.91,49.82,49.82,4494.0
2015-09-25 12:20:00,49.82,49.85,49.75,49.77,2499.0,49.82,49.85,49.75,49.77,2499.0
2015-09-25 12:30:00,49.75,49.76,49.75,49.75,2497.0,49.75,49.76,49.75,49.75,2497.0
2015-09-25 12:40:00,49.75,49.8,49.7,49.75,10685.0,49.75,49.8,49.7,49.75,10685.0
2015-09-25 12:50:00,49.75,49.95,49.6,49.73,5163.0,49.75,49.95,49.6,49.73,5163.0
2015-09-25 13:00:00,49.81,50.1,49.81,49.98,2800.0,49.81,50.1,49.81,49.98,2800.0
2015-09-25 13:10:00,49.91,49.91,49.67,49.67,1400.0,49.91,49.91,49.67,49.67,1400.0
2015-09-25 13:20:00,49.65,49.72,49.57,49.6,2708.0,49.65,49.72,49.57,49.6,2708.0
2015-09-25 13:30:00,49.68,49.75,49.36,49.36,2000.0,49.68,49.75,49.36,49.36,2000.0
2015-09-25 13:40:00,49.38,49.43,49.15,49.25,2500.0,49.38,49.43,49.15,49.25,2500.0
2015-09-25 13:50:00,49.27,49.36,49.22,49.22,2235.0,49.27,49.36,49.22,49.22,2235.0
2015-09-25 14:00:00,49.27,49.62,49.25,49.51,3288.0,49.27,49.62,49.25,49.51,3288.0
2015-09-25 14:10:00,49.55,49.55,49.07,49.11,10450.0,49.55,49.55,49.07,49.11,10450.0
2015-09-25 14:20:00,49.15,49.18,48.66,49.04,3500.0,49.15,49.18,48.66,49.04,3500.0
2015-09-25 14:30:00,48.87,49.0,48.66,48.66,19816.0,48.87,49.0,48.66,48.66,19816.0
2015-09-25 14:40:00,48.65,48.82,47.98,47.98,16808.0,48.65,48.82,47.98,47.98,16808.0
2015-09-25 14:50:00,48.07,48.53,47.99,48.46,5350.0,48.07,48.53,47.99,48.46,5350.0
2015-09-25 15:00:00,48.48,48.57,47.92,48.02,47200.0,48.48,48.57,47.92,48.02,47200.0
2015-09-25 15:10:00,47.92,48.06,47.71,47.78,29900.0,47.92,48.06,47.71,47.78,29900.0
2015-09-25 15:20:00,47.78,48.28,47.78,48.23,9825.0,47.78,48.28,47.78,48.23,9825.0
2015-09-25 15:30:00,48.27,48.42,48.09,48.23,9988.0,48.27,48.42,48.09,48.23,9988.0
2015-09-25 15:40:00,48.23,48.38,48.2,48.37,10094.0,48.23,48.38,48.2,48.37,10094.0
2015-09-25 15:50:00,48.37,48.5,48.24,48.43,35971.0,48.37,48.5,48.24,48.43,35971.0
2015-09-28 09:30:00,48.0,48.0,47.33,47.76,48011.0,48.0,48.0,47.33,47.76,48011.0
2015-09-28 09:40:00,47.71,48.01,47.5,47.6,5332.0,47.71,48.01,47.5,47.6,5332.0
2015-09-28 09:50:00,47.76,48.23,47.74,48.11,2150.0,47.76,48.23,47.74,48.11,2150.0
2015-09-28 10:00:00,48.21,48.22,47.98,48.02,8400.0,48.21,48.22,47.98,48.02,8400.0
2015-09-28 10:10:00,47.84,48.18,47.84,48.18,7000.0,47.84,48.18,47.84,48.18,7000.0
2015-09-28 10:20:00,48.17,48.3,48.0,48.15,8400.0,48.17,48.3,48.0,48.15,8400.0
2015-09-28 10:30:00,48.28,48.28,48.0,48.27,10400.0,48.28,48.28,48.0,48.27,10400.0
2015-09-28 10:40:00,48.17,48.21,47.99,47.99,11434.0,48.17,48.21,47.99,47.99,11434.0
2015-09-28 10:50:00,48.07,48.2,48.05,48.2,1699.0,48.07,48.2,48.05,48.2,1699.0
2015-09-28 11:00:00,48.39,48.48,48.35,48.44,1125.0,48.39,48.48,48.35,48.44,1125.0
2015-09-28 11:10:00,48.34,48.38,48.25,48.25,800.0,48.34,48.38,48.25,48.25,800.0
2015-09-28 11:20:00,48.26,48.29,48.0,48.0,1300.0,48.26,48.29,48.0,48.0,1300.0
2015-09-28 11:30:00,48.07,48.09,48.07,48.09,400.0,48.07,48.09,48.07,48.09,400.0
2015-09-28 11:40:00,48.0,48.0,48.0,48.0,3500.0,48.0,48.0,48.0,48.0,3500.0
2015-09-28 11:50:00,48.05,48.05,47.82,47.86,1300.0,48.05,48.05,47.82,47.86,1300.0
2015-09-28 12:00:00,47.83,48.01,47.83,48.01,9400.0,47.83,48.01,47.83,48.01,9400.0
2015-09-28 12:10:00,47.87,47.92,47.76,47.9,20600.0,47.87,47.92,47.76,47.9,20600.0
2015-09-28 12:20:00,47.87,48.1,47.87,48.1,1400.0,47.87,48.1,47.87,48.1,1400.0
2015-09-28 12:30:00,48.1,48.12,47.86,48.03,9500.0,48.1,48.12,47.86,48.03,9500.0
2015-09-28 12:40:00,48.0,48.05,47.77,47.9,14924.0,48.0,48.05,47.77,47.9,14924.0
2015-09-28 12:50:00,47.77,47.79,47.52,47.61,4770.0,47.77,47.79,47.52,47.61,4770.0
2015-09-28 13:00:00,47.5,47.62,47.45,47.56,3911.0,47.5,47.62,47.45,47.56,3911.0
2015-09-28 13:10:00,47.56,47.71,47.56,47.65,8700.0,47.56,47.71,47.56,47.65,8700.0
2015-09-28 13:20:00,47.62,47.65,47.41,47.41,9008.0,47.62,47.65,47.41,47.41,9008.0
2015-09-28 13:30:00,47.39,47.77,47.38,47.77,6300.0,47.39,47.77,47.38,47.77,6300.0
2015-09-28 13:40:00,47.7,47.77,47.68,47.71,4200.0,47.7,47.77,47.68,47.71,4200.0
2015-09-28 13:50:00,47.68,47.86,47.68,47.85,5327.0,47.68,47.86,47.68,47.85,5327.0
2015-09-28 14:00:00,47.78,47.83,47.6,47.6,4450.0,47.78,47.83,47.6,47.6,4450.0
2015-09-28 14:10:00,47.58,47.76,47.58,47.63,7256.0,47.58,47.76,47.58,47.63,7256.0
2015-09-28 14:20:00,47.68,47.91,47.63,47.91,3500.0,47.68,47.91,47.63,47.91,3500.0
2015-09-28 14:30:00,47.92,48.0,47.9,47.9,8037.0,47.92,48.0,47.9,47.9,8037.0
2015-09-28 14:40:00,47.85,47.88,47.68,47.68,3021.0,47.85,47.88,47.68,47.68,3021.0
2015-09-28 14:50:00,47.68,47.68,47.53,47.56,2700.0,47.68,47.68,47.53,47.56,2700.0
2015-09-28 15:00:00,47.58,47.74,47.46,47.66,8677.0,47.58,47.74,47.46,47.66,8677.0
2015-09-28 15:10:00,47.76,47.82,47.6,47.82,7759.0,47.76,47.82,47.6,47.82,7759.0
2015-09-28 15:20:00,47.83,47.85,47.72,47.77,8100.0,47.83,47.85,47.72,47.77,8100.0
2015-09-28 15:30:00,47.79,48.0,47.72,47.88,9200.0,47.79,48.0,47.72,47.88,9200.0
2015-09-28 15:40:00,47.83,48.0,47.83,48.0,11852.0,47.83,48.0,47.83,48.0,11852.0
2015-09-28 15:50:00,47.98,48.0,47.83,47.98,29813.0,47.98,48.0,47.83,47.98,29813.0
2015-09-29 09:30:00,47.51,48.07,47.41,47.91,14615.0,47.51,48.07,47.41,47.91,14615.0
2015-09-29 09:40:00,47.71,47.78,47.5,47.6,18000.0,47.71,47.78,47.5,47.6,18000.0
2015-09-29 09:50:00,47.6,47.7,47.5,47.62,7355.0,47.6,47.7,47.5,47.62,7355.0
2015-09-29 10:00:00,47.65,48.0,47.65,47.95,9729.0,47.65,48.0,47.65,47.95,9729.0
2015-09-29 10:10:00,47.94,47.95,47.94,47.95,3000.0,47.94,47.95,47.94,47.95,3000.0
2015-09-29 10:20:00,47.79,47.9,47.66,47.71,700.0,47.79,47.9,47.66,47.71,700.0
2015-09-29 10:30:00,47.74,47.75,47.63,47.74,1409.0,47.74,47.75,47.63,47.74,1409.0
2015-09-29 10:40:00,47.63,47.8,47.63,47.77,6700.0,47.63,47.8,47.63,47.77,6700.0
2015-09-29 10:50:00,47.71,47.79,47.63,47.79,600.0,47.71,47.79,47.63,47.79,600.0
2015-09-29 11:00:00,47.68,47.8,47.65,47.71,10400.0,47.68,47.8,47.65,47.71,10400.0
2015-09-29 11:10:00,47.61,47.63,47.53,47.55,1485.0,47.61,47.63,47.53,47.55,1485.0
2015-09-29 11:20:00,47.49,47.84,47.49,47.84,600.0,47.49,47.84,47.49,47.84,600.0
2015-09-29 11:30:00,47.8,47.91,47.54,47.65,4900.0,47.8,47.91,47.54,47.65,4900.0
2015-09-29 11:40:00,47.6,47.61,47.38,47.38,2000.0,47.6,47.61,47.38,47.38,2000.0
2015-09-29 11:50:00,47.56,47.6,47.44,47.49,4910.0,47.56,47.6,47.44,47.49,4910.0
2015-09-29 12:00:00,47.49,47.56,47.43,47.5,19700.0,47.49,47.56,47.43,47.5,19700.0
2015-09-29 12:10:00,47.47,47.67,47.37,47.66,3500.0,47.47,47.67,47.37,47.66,3500.0
2015-09-29 12:20:00,47.6,47.63,47.53,47.58,1500.0,47.6,47.63,47.53,47.58,1500.0
2015-09-29 12:30:00,47.63,47.63,47.49,47.59,12200.0,47.63,47.63,47.49,47.59,12200.0
2015-09-29 12:40:00,47.55,47.57,47.41,47.51,5600.0,47.55,47.57,47.41,47.51,5600.0
2015-09-29 12:50:00,47.61,47.61,47.52,47.54,700.0,47.61,47.61,47.52,47.54,700.0
2015-09-29 13:00:00,47.58,47.6,47.5,47.5,1316.0,47.58,47.6,47.5,47.5,1316.0
2015-09-29 13:10:00,47.57,47.59,47.49,47.53,2000.0,47.57,47.59,47.49,47.53,2000.0
2015-09-29 13:20:00,47.58,47.65,47.58,47.58,1800.0,47.58,47.65,47.58,47.58,1800.0
2015-09-29 13:30:00,47.63,47.85,47.59,47.85,13200.0,47.63,47.85,47.59,47.85,13200.0
2015-09-29 13:40:00,47.91,48.11,47.9,47.9,5800.0,47.91,48.11,47.9,47.9,5800.0
2015-09-29 13:50:00,47.95,47.95,47.77,47.85,5396.0,47.95,47.95,47.77,47.85,5396.0
2015-09-29 14:00:00,47.85,47.85,47.56,47.64,3177.0,47.85,47.85,47.56,47.64,3177.0
2015-09-29 14:10:00,47.64,47.7,47.52,47.7,4600.0,47.64,47.7,47.52,47.7,4600.0
2015-09-29 14:20:00,47.64,47.76,47.62,47.76,11094.0,47.64,47.76,47.62,47.76,11094.0
2015-09-29 14:30:00,47.8,47.92,47.7,47.8,7612.0,47.8,47.92,47.7,47.8,7612.0
2015-09-29 14:40:00,47.75,47.92,47.7,47.73,5900.0,47.75,47.92,47.7,47.73,5900.0
2015-09-29 14:50:00,47.68,47.85,47.62,47.72,14800.0,47.68,47.85,47.62,47.72,14800.0
2015-09-29 15:00:00,47.75,47.81,47.6,47.61,5500.0,47.75,47.81,47.6,47.61,5500.0
2015-09-29 15:10:00,47.62,47.69,47.55,47.56,6500.0,47.62,47.69,47.55,47.56,6500.0
2015-09-29 15:20:00,47.55,47.58,47.34,47.44,16225.0,47.55,47.58,47.34,47.44,16225.0
2015-09-29 15:30:00,47.45,47.5,47.39,47.48,6200.0,47.45,47.5,47.39,47.48,6200.0
2015-09-29 15:40:00,47.45,47.46,47.27,47.46,7085.0,47.45,47.46,47.27,47.46,7085.0
2015-09-29 15:50:00,47.46,47.66,47.43,47.5,28741.0,47.46,47.66,47.43,47.5,28741.0
2015-09-30 09:30:00,47.79,48.27,47.53,48.18,6573.0,47.79,48.27,47.53,48.18,6573.0
2015-09-30 09:40:00,48.16,48.17,47.56,47.61,5772.0,48.16,48.17,47.56,47.61,5772.0
2015-09-30 09:50:00,47.68,47.71,47.09,47.09,1167.0,47.68,47.71,47.09,47.09,1167.0
2015-09-30 10:00:00,47.2,47.2,46.99,46.99,700.0,47.2,47.2,46.99,46.99,700.0
2015-09-30 10:10:00,46.97,47.24,46.89,47.24,2800.0,46.97,47.24,46.89,47.24,2800.0
2015-09-30 10:20:00,47.41,47.62,47.41,47.5,815.0,47.41,47.62,47.41,47.5,815.0
2015-09-30 10:30:00,47.5,47.69,47.48,47.59,4590.0,47.5,47.69,47.48,47.59,4590.0
2015-09-30 10:40:00,47.6,47.65,47.5,47.55,14833.0,47.6,47.65,47.5,47.55,14833.0
2015-09-30 10:50:00,47.5,47.5,46.7,46.7,2900.0,47.5,47.5,46.7,46.7,2900.0
2015-09-30 11:00:00,46.69,46.93,46.62,46.93,4000.0,46.69,46.93,46.62,46.93,4000.0
2015-09-30 11:10:00,46.93,47.08,46.63,46.66,4500.0,46.93,47.08,46.63,46.66,4500.0
2015-09-30 11:20:00,46.6,46.68,46.47,46.59,4222.0,46.6,46.68,46.47,46.59,4222.0
2015-09-30 11:30:00,46.61,46.69,46.15,46.35,10018.0,46.61,46.69,46.15,46.35,10018.0
2015-09-30 11:40:00,46.26,46.48,46.2,46.41,5989.0,46.26,46.48,46.2,46.41,5989.0
2015-09-30 11:50:00,46.45,46.57,46.42,46.49,4750.0,46.45,46.57,46.42,46.49,4750.0
2015-09-30 12:00:00,46.5,46.5,46.35,46.35,4511.0,46.5,46.5,46.35,46.35,4511.0
2015-09-30 12:10:00,46.22,46.45,46.2,46.32,2300.0,46.22,46.45,46.2,46.32,2300.0
2015-09-30 12:20:00,46.37,46.37,45.92,45.92,11600.0,46.37,46.37,45.92,45.92,11600.0
2015-09-30 12:30:00,45.95,46.1,45.95,46.06,13064.0,45.95,46.1,45.95,46.06,13064.0
2015-09-30 12:40:00,45.94,45.99,45.37,45.37,9651.0,45.94,45.99,45.37,45.37,9651.0
2015-09-30 12:50:00,45.47,45.9,45.3,45.9,19000.0,45.47,45.9,45.3,45.9,19000.0
2015-09-30 13:00:00,45.89,45.93,45.57,45.69,5100.0,45.89,45.93,45.57,45.69,5100.0
2015-09-30 13:10:00,45.71,46.26,45.65,46.26,14414.0,45.71,46.26,45.65,46.26,14414.0
2015-09-30 13:20:00,46.2,46.51,46.11,46.34,10050.0,46.2,46.51,46.11,46.34,10050.0
2015-09-30 13:30:00,46.35,46.59,46.26,46.46,13400.0,46.35,46.59,46.26,46.46,13400.0
2015-09-30 13:40:00,46.52,46.71,46.46,46.46,4235.0,46.52,46.71,46.46,46.46,4235.0
2015-09-30 13:50:00,46.38,46.45,46.33,46.39,3100.0,46.38,46.45,46.33,46.39,3100.0
2015-09-30 14:00:00,46.34,46.35,46.18,46.32,2650.0,46.34,46.35,46.18,46.32,2650.0
2015-09-30 14:10:00,46.32,46.41,46.18,46.34,3700.0,46.32,46.41,46.18,46.34,3700.0
2015-09-30 14:20:00,46.22,46.26,46.18,46.18,700.0,46.22,46.26,46.18,46.18,700.0
2015-09-30 14:30:00,46.25,46.28,46.09,46.18,2700.0,46.25,46.28,46.09,46.18,2700.0
2015-09-30 14:40:00,46.19,46.34,46.17,46.23,6700.0,46.19,46.34,46.17,46.23,6700.0
2015-09-30 14:50:00,46.26,46.41,46.15,46.36,12100.0,46.26,46.41,46.15,46.36,12100.0
2015-09-30 15:00:00,46.32,46.51,46.25,46.51,30180.0,46.32,46.51,46.25,46.51,30180.0
2015-09-30 15:10:00,46.47,46.55,46.37,46.51,7100.0,46.47,46.55,46.37,46.51,7100.0
2015-09-30 15:20:00,46.55,46.65,46.46,46.57,8173.0,46.55,46.65,46.46,46.57,8173.0
2015-09-30 15:30:00,46.55,46.58,46.38,46.42,9074.0,46.55,46.58,46.38,46.42,9074.0
2015-09-30 15:40:00,46.43,46.57,46.43,46.44,5750.0,46.43,46.57,46.43,46.44,5750.0
2015-09-30 15:50:00,46.52,46.57,46.3,46.37,27168.0,46.52,46.57,46.3,46.37,27168.0
2015-10-01 09:30:00,46.32,46.46,46.22,46.45,16220.0,46.32,46.46,46.22,46.45,16220.0
2015-10-01 09:40:00,46.38,46.68,46.29,46.39,4533.0,46.38,46.68,46.29,46.39,4533.0
2015-10-01 09:50:00,46.42,46.42,46.26,46.4,35840.0,46.42,46.42,46.26,46.4,35840.0
2015-10-01 10:00:00,46.49,46.56,46.38,46.56,1200.0,46.49,46.56,46.38,46.56,1200.0
2015-10-01 10:10:00,46.59,46.72,46.56,46.66,2493.0,46.59,46.72,46.56,46.66,2493.0
2015-10-01 10:20:00,46.86,46.86,46.57,46.71,7476.0,46.86,46.86,46.57,46.71,7476.0
2015-10-01 10:30:00,46.71,46.71,46.4,46.53,4200.0,46.71,46.71,46.4,46.53,4200.0
2015-10-01 10:40:00,46.56,46.65,46.43,46.57,2748.0,46.56,46.65,46.43,46.57,2748.0
2015-10-01 10:50:00,46.57,46.61,46.54,46.55,1300.0,46.57,46.61,46.54,46.55,1300.0
2015-10-01 11:00:00,46.43,46.48,46.42,46.48,400.0,46.43,46.48,46.42,46.48,400.0
2015-10-01 11:10:00,46.45,46.45,46.34,46.39,8651.0,46.45,46.45,46.34,46.39,8651.0
2015-10-01 11:20:00,46.4,46.45,46.26,46.37,8600.0,46.4,46.45,46.26,46.37,8600.0
2015-10-01 11:30:00,46.42,46.46,46.03,46.4,6101.0,46.42,46.46,46.03,46.4,6101.0
2015-10-01 11:40:00,46.3,46.42,46.11,46.18,8580.0,46.3,46.42,46.11,46.18,8580.0
2015-10-01 11:50:00,46.19,46.26,45.87,45.94,5700.0,46.19,46.26,45.87,45.94,5700.0
2015-10-01 12:00:00,45.9,46.0,45.58,45.6,18687.0,45.9,46.0,45.58,45.6,18687.0
2015-10-01 12:10:00,45.54,45.8,45.42,45.65,12850.0,45.54,45.8,45.42,45.65,12850.0
2015-10-01 12:20:00,45.58,45.72,45.49,45.53,8074.0,45.58,45.72,45.49,45.53,8074.0
2015-10-01 12:30:00,45.71,45.82,45.57,45.74,3600.0,45.71,45.82,45.57,45.74,3600.0
2015-10-01 12:40:00,45.61,45.74,45.61,45.63,9500.0,45.61,45.74,45.61,45.63,9500.0
2015-10-01 12:50:00,45.62,45.62,45.09,45.4,21741.0,45.62,45.62,45.09,45.4,21741.0
2015-10-01 13:00:00,45.44,45.44,44.79,45.36,12871.0,45.44,45.44,44.79,45.36,12871.0
2015-10-01 13:10:00,45.24,45.3,45.04,45.17,2578.0,45.24,45.3,45.04,45.17,2578.0
2015-10-01 13:20:00,45.2,45.42,45.07,45.12,10165.0,45.2,45.42,45.07,45.12,10165.0
2015-10-01 13:30:00,45.16,45.29,44.91,45.09,8213.0,45.16,45.29,44.91,45.09,8213.0
2015-10-01 13:40:00,44.97,45.12,44.85,45.11,5526.0,44.97,45.12,44.85,45.11,5526.0
2015-10-01 13:50:00,45.09,45.49,45.02,45.41,3915.0,45.09,45.49,45.02,45.41,3915.0
2015-10-01 14:00:00,45.37,45.38,45.0,45.25,10462.0,45.37,45.38,45.0,45.25,10462.0
2015-10-01 14:10:00,45.25,45.47,44.87,45.16,26473.0,45.25,45.47,44.87,45.16,26473.0
2015-10-01 14:20:00,45.18,45.2,44.84,44.97,17951.0,45.18,45.2,44.84,44.97,17951.0
2015-10-01 14:30:00,45.05,45.17,44.88,44.88,8776.0,45.05,45.17,44.88,44.88,8776.0
2015-10-01 14:40:00,44.83,44.85,44.36,44.75,13330.0,44.83,44.85,44.36,44.75,13330.0
2015-10-01 14:50:00,44.88,45.27,44.77,45.07,8948.0,44.88,45.27,44.77,45.07,8948.0
2015-10-01 15:00:00,45.21,45.61,45.2,45.37,9539.0,45.21,45.61,45.2,45.37,9539.0
2015-10-01 15:10:00,45.38,45.74,45.38,45.55,3800.0,45.38,45.74,45.38,45.55,3800.0
2015-10-01 15:20:00,45.52,45.59,45.42,45.59,4512.0,45.52,45.59,45.42,45.59,4512.0
2015-10-01 15:30:00,45.62,45.76,45.48,45.48,4936.0,45.62,45.76,45.48,45.48,4936.0
2015-10-01 15:40:00,45.49,45.81,45.49,45.78,4610.0,45.49,45.81,45.49,45.78,4610.0
2015-10-01 15:50:00,45.79,45.84,45.65,45.81,18186.0,45.79,45.84,45.65,45.81,18186.0
2015-10-02 09:30:00,45.37,45.37,45.09,45.09,3323.0,45.37,45.37,45.09,45.09,3323.0
2015-10-02 09:40:00,45.23,45.26,44.55,44.7,3650.0,45.23,45.26,44.55,44.7,3650.0
2015-10-02 09:50:00,44.66,44.88,44.66,44.88,814.0,44.66,44.88,44.66,44.88,814.0
2015-10-02 10:00:00,44.86,44.86,44.56,44.79,2688.0,44.86,44.86,44.56,44.79,2688.0
2015-10-02 10:10:00,44.85,45.15,44.81,45.1,2327.0,44.85,45.15,44.81,45.1,2327.0
2015-10-02 10:20:00,45.1,45.27,44.65,44.86,4200.0,45.1,45.27,44.65,44.86,4200.0
2015-10-02 10:30:00,44.86,45.11,44.81,45.05,1500.0,44.86,45.11,44.81,45.05,1500.0
2015-10-02 10:40:00,45.2,45.36,45.16,45.3,3500.0,45.2,45.36,45.16,45.3,3500.0
2015-10-02 10:50:00,45.35,45.35,45.27,45.34,4899.0,45.35,45.35,45.27,45.34,4899.0
2015-10-02 11:00:00,45.43,45.6,45.28,45.6,2665.0,45.43,45.6,45.28,45.6,2665.0
2015-10-02 11:10:00,45.59,45.63,44.99,44.99,6295.0,45.59,45.63,44.99,44.99,6295.0
2015-10-02 11:20:00,45.09,45.38,45.04,45.29,1700.0,45.09,45.38,45.04,45.29,1700.0
2015-10-02 11:30:00,45.43,45.62,45.43,45.48,1200.0,45.43,45.62,45.43,45.48,1200.0
2015-10-02 11:40:00,45.39,45.52,45.39,45.52,1001.0,45.39,45.52,45.39,45.52,1001.0
2015-10-02 11:50:00,45.59,45.59,45.55,45.55,400.0,45.59,45.59,45.55,45.55,400.0
2015-10-02 12:00:00,45.7,45.73,45.57,45.73,1200.0,45.7,45.73,45.57,45.73,1200.0
2015-10-02 12:10:00,45.89,45.96,45.85,45.85,1000.0,45.89,45.96,45.85,45.85,1000.0
2015-10-02 12:20:00,45.93,45.98,45.64,45.64,1799.0,45.93,45.98,45.64,45.64,1799.0
2015-10-02 12:30:00,45.57,45.83,45.57,45.83,752.0,45.57,45.83,45.57,45.83,752.0
2015-10-02 12:40:00,45.87,45.94,45.72,45.94,2009.0,45.87,45.94,45.72,45.94,2009.0
2015-10-02 12:50:00,45.89,45.89,45.77,45.8,1710.0,45.89,45.89,45.77,45.8,1710.0
2015-10-02 13:00:00,45.84,45.85,45.76,45.8,1900.0,45.84,45.85,45.76,45.8,1900.0
2015-10-02 13:10:00,45.97,46.04,45.96,46.04,1100.0,45.97,46.04,45.96,46.04,1100.0
2015-10-02 13:20:00,45.89,45.97,45.89,45.89,1161.0,45.89,45.97,45.89,45.89,1161.0
2015-10-02 13:30:00,46.1,46.16,45.98,45.98,1500.0,46.1,46.16,45.98,45.98,1500.0
2015-10-02 13:40:00,45.99,46.04,45.98,46.03,800.0,45.99,46.04,45.98,46.03,800.0
2015-10-02 13:50:00,46.1,46.1,45.92,46.0,800.0,46.1,46.1,45.92,46.0,800.0
2015-10-02 14:00:00,45.96,46.1,45.96,46.04,1259.0,45.96,46.1,45.96,46.04,1259.0
2015-10-02 14:10:00,46.11,46.12,46.03,46.05,1350.0,46.11,46.12,46.03,46.05,1350.0
2015-10-02 14:20:00,46.15,46.34,46.15,46.28,2206.0,46.15,46.34,46.15,46.28,2206.0
2015-10-02 14:30:00,46.36,46.41,46.24,46.24,800.0,46.36,46.41,46.24,46.24,800.0
2015-10-02 14:40:00,46.32,46.44,46.14,46.19,1301.0,46.32,46.44,46.14,46.19,1301.0
2015-10-02 14:50:00,46.15,46.24,46.08,46.08,2503.0,46.15,46.24,46.08,46.08,2503.0
2015-10-02 15:00:00,46.13,46.17,46.05,46.17,5458.0,46.13,46.17,46.05,46.17,5458.0
2015-10-02 15:10:00,46.21,46.47,46.1,46.44,1925.0,46.21,46.47,46.1,46.44,1925.0
2015-10-02 15:20:00,46.53,46.53,46.37,46.46,1606.0,46.53,46.53,46.37,46.46,1606.0
2015-10-02 15:30:00,46.44,46.52,46.41,46.46,2200.0,46.44,46.52,46.41,46.46,2200.0
2015-10-02 15:40:00,46.46,46.6,46.33,46.51,2810.0,46.46,46.6,46.33,46.51,2810.0
2015-10-02 15:50:00,46.56,46.64,46.3,46.47,25580.0,46.56,46.64,46.3,46.47,25580.0
2015-10-05 09:30:00,46.61,46.85,46.52,46.85,14327.0,46.61,46.85,46.52,46.85,14327.0
2015-10-05 09:40:00,46.84,47.06,46.7,46.9,13769.0,46.84,47.06,46.7,46.9,13769.0
2015-10-05 09:50:00,47.24,47.24,46.91,47.09,4000.0,47.24,47.24,46.91,47.09,4000.0
2015-10-05 10:00:00,47.13,47.18,46.99,47.13,15272.0,47.13,47.18,46.99,47.13,15272.0
2015-10-05 10:10:00,47.0,47.18,47.0,47.09,958.0,47.0,47.18,47.0,47.09,958.0
2015-10-05 10:20:00,47.11,47.15,47.11,47.15,200.0,47.11,47.15,47.11,47.15,200.0
2015-10-05 10:30:00,47.18,47.31,47.17,47.29,1062.0,47.18,47.31,47.17,47.29,1062.0
2015-10-05 10:40:00,47.18,47.18,46.88,46.88,25633.0,47.18,47.18,46.88,46.88,25633.0
2015-10-05 10:50:00,46.9,47.07,46.74,47.07,12417.0,46.9,47.07,46.74,47.07,12417.0
2015-10-05 11:00:00,47.15,47.32,47.15,47.32,900.0,47.15,47.32,47.15,47.32,900.0
2015-10-05 11:10:00,47.4,47.59,47.32,47.35,1600.0,47.4,47.59,47.32,47.35,1600.0
2015-10-05 11:20:00,47.34,47.43,47.34,47.38,1300.0,47.34,47.43,47.34,47.38,1300.0
2015-10-05 11:30:00,47.36,47.37,47.24,47.3,5677.0,47.36,47.37,47.24,47.3,5677.0
2015-10-05 11:40:00,47.29,47.49,47.29,47.49,735.0,47.29,47.49,47.29,47.49,735.0
2015-10-05 11:50:00,47.48,47.57,47.28,47.4,8797.0,47.48,47.57,47.28,47.4,8797.0
2015-10-05 12:00:00,47.38,47.39,47.33,47.39,400.0,47.38,47.39,47.33,47.39,400.0
2015-10-05 12:10:00,47.32,47.32,47.17,47.2,4268.0,47.32,47.32,47.17,47.2,4268.0
2015-10-05 12:20:00,47.22,47.27,47.11,47.18,2728.0,47.22,47.27,47.11,47.18,2728.0
2015-10-05 12:30:00,47.12,47.25,47.12,47.25,6929.0,47.12,47.25,47.12,47.25,6929.0
2015-10-05 12:40:00,47.19,47.23,47.19,47.23,300.0,47.19,47.23,47.19,47.23,300.0
2015-10-05 12:50:00,47.16,47.25,47.1,47.25,15020.0,47.16,47.25,47.1,47.25,15020.0
2015-10-05 13:00:00,47.25,47.39,47.22,47.39,6104.0,47.25,47.39,47.22,47.39,6104.0
2015-10-05 13:10:00,47.37,47.37,47.28,47.37,425.0,47.37,47.37,47.28,47.37,425.0
2015-10-05 13:20:00,47.38,47.64,47.38,47.64,2418.0,47.38,47.64,47.38,47.64,2418.0
2015-10-05 13:30:00,47.59,47.62,47.45,47.45,3367.0,47.59,47.62,47.45,47.45,3367.0
2015-10-05 13:40:00,47.45,47.49,47.38,47.49,400.0,47.45,47.49,47.38,47.49,400.0
2015-10-05 13:50:00,47.48,47.66,47.35,47.66,22525.0,47.48,47.66,47.35,47.66,22525.0
2015-10-05 14:00:00,47.67,47.75,47.59,47.6,4098.0,47.67,47.75,47.59,47.6,4098.0
2015-10-05 14:10:00,47.65,47.75,47.6,47.67,3220.0,47.65,47.75,47.6,47.67,3220.0
2015-10-05 14:20:00,47.75,47.82,47.68,47.68,2800.0,47.75,47.82,47.68,47.68,2800.0
2015-10-05 14:30:00,47.64,47.68,47.49,47.54,1804.0,47.64,47.68,47.49,47.54,1804.0
2015-10-05 14:40:00,47.54,47.75,47.52,47.53,2700.0,47.54,47.75,47.52,47.53,2700.0
2015-10-05 14:50:00,47.5,47.68,47.48,47.58,2683.0,47.5,47.68,47.48,47.58,2683.0
2015-10-05 15:00:00,47.58,47.7,47.57,47.7,1493.0,47.58,47.7,47.57,47.7,1493.0
2015-10-05 15:10:00,47.51,47.52,47.41,47.48,1927.0,47.51,47.52,47.41,47.48,1927.0
2015-10-05 15:20:00,47.47,47.47,47.29,47.43,1650.0,47.47,47.47,47.29,47.43,1650.0
2015-10-05 15:30:00,47.51,47.64,47.47,47.62,3600.0,47.51,47.64,47.47,47.62,3600.0
2015-10-05 15:40:00,47.56,47.57,47.4,47.49,4652.0,47.56,47.57,47.4,47.49,4652.0
2015-10-05 15:50:00,47.56,47.67,47.4,47.57,17787.0,47.56,47.67,47.4,47.57,17787.0
2015-10-06 09:30:00,47.85,47.97,47.47,47.64,6157.0,47.85,47.97,47.47,47.64,6157.0
2015-10-06 09:40:00,47.58,47.74,47.17,47.46,15400.0,47.58,47.74,47.17,47.46,15400.0
2015-10-06 09:50:00,47.39,47.75,47.27,47.56,7917.0,47.39,47.75,47.27,47.56,7917.0
2015-10-06 10:00:00,47.59,48.25,47.59,47.68,6931.0,47.59,48.25,47.59,47.68,6931.0
2015-10-06 10:10:00,47.61,47.61,47.26,47.26,400.0,47.61,47.61,47.26,47.26,400.0
2015-10-06 10:20:00,47.26,47.27,47.18,47.18,400.0,47.26,47.27,47.18,47.18,400.0
2015-10-06 10:30:00,47.14,47.14,46.81,47.08,1594.0,47.14,47.14,46.81,47.08,1594.0
2015-10-06 10:40:00,47.14,47.29,46.9,46.93,715.0,47.14,47.29,46.9,46.93,715.0
2015-10-06 10:50:00,46.75,46.98,46.75,46.77,8960.0,46.75,46.98,46.75,46.77,8960.0
2015-10-06 11:00:00,47.0,47.07,47.0,47.06,800.0,47.0,47.07,47.0,47.06,800.0
2015-10-06 11:10:00,47.3,47.3,47.15,47.26,1800.0,47.3,47.3,47.15,47.26,1800.0
2015-10-06 11:20:00,47.22,47.22,46.88,47.02,6000.0,47.22,47.22,46.88,47.02,6000.0
2015-10-06 11:30:00,46.89,46.89,46.63,46.65,2551.0,46.89,46.89,46.63,46.65,2551.0
2015-10-06 11:40:00,46.64,46.7,46.37,46.64,5227.0,46.64,46.7,46.37,46.64,5227.0
2015-10-06 11:50:00,46.69,46.69,46.41,46.44,1925.0,46.69,46.69,46.41,46.44,1925.0
2015-10-06 12:00:00,46.44,46.44,46.44,46.44,0.0,46.44,46.44,46.44,46.44,0.0
2015-10-06 12:10:00,46.59,47.0,46.52,46.98,3600.0,46.59,47.0,46.52,46.98,3600.0
2015-10-06 12:20:00,46.96,46.96,46.89,46.9,500.0,46.96,46.96,46.89,46.9,500.0
2015-10-06 12:30:00,46.75,46.81,46.62,46.74,2104.0,46.75,46.81,46.62,46.74,2104.0
2015-10-06 12:40:00,46.74,46.85,46.68,46.78,1600.0,46.74,46.85,46.68,46.78,1600.0
2015-10-06 12:50:00,46.89,46.89,46.59,46.75,1202.0,46.89,46.89,46.59,46.75,1202.0
2015-10-06 13:00:00,46.84,46.84,46.54,46.54,500.0,46.84,46.84,46.54,46.54,500.0
2015-10-06 13:10:00,46.66,46.81,46.59,46.81,782.0,46.66,46.81,46.59,46.81,782.0
2015-10-06 13:20:00,46.93,47.55,46.92,46.98,6800.0,46.93,47.55,46.92,46.98,6800.0
2015-10-06 13:30:00,46.87,46.92,46.68,46.68,700.0,46.87,46.92,46.68,46.68,700.0
2015-10-06 13:40:00,46.66,46.66,46.55,46.55,700.0,46.66,46.66,46.55,46.55,700.0
2015-10-06 13:50:00,46.55,46.74,46.47,46.73,1600.0,46.55,46.74,46.47,46.73,1600.0
2015-10-06 14:00:00,46.87,47.01,46.77,46.99,7862.0,46.87,47.01,46.77,46.99,7862.0
2015-10-06 14:10:00,46.96,47.33,46.95,47.33,1501.0,46.96,47.33,46.95,47.33,1501.0
2015-10-06 14:20:00,47.32,47.32,47.11,47.24,2400.0,47.32,47.32,47.11,47.24,2400.0
2015-10-06 14:30:00,47.2,47.26,47.2,47.26,1041.0,47.2,47.26,47.2,47.26,1041.0
2015-10-06 14:40:00,47.3,47.39,46.96,47.3,6081.0,47.3,47.39,46.96,47.3,6081.0
2015-10-06 14:50:00,47.28,47.3,47.24,47.3,3900.0,47.28,47.3,47.24,47.3,3900.0
2015-10-06 15:00:00,47.3,47.3,47.13,47.13,1500.0,47.3,47.3,47.13,47.13,1500.0
2015-10-06 15:10:00,47.18,47.3,47.18,47.27,2106.0,47.18,47.3,47.18,47.27,2106.0
2015-10-06 15:20:00,47.32,47.38,47.32,47.37,415.0,47.32,47.38,47.32,47.37,415.0
2015-10-06 15:30:00,47.43,47.48,47.29,47.3,2560.0,47.43,47.48,47.29,47.3,2560.0
2015-10-06 15:40:00,47.4,47.51,47.32,47.51,5840.0,47.4,47.51,47.32,47.51,5840.0
2015-10-06 15:50:00,47.55,47.55,47.17,47.22,14583.0,47.55,47.55,47.17,47.22,14583.0
2015-10-07 09:30:00,47.33,47.5,47.14,47.14,4233.0,47.33,47.5,47.14,47.14,4233.0
2015-10-07 09:40:00,47.3,47.46,47.16,47.46,2150.0,47.3,47.46,47.16,47.46,2150.0
2015-10-07 09:50:00,47.4,47.4,47.34,47.4,300.0,47.4,47.4,47.34,47.4,300.0
2015-10-07 10:00:00,47.45,47.75,47.44,47.59,2250.0,47.45,47.75,47.44,47.59,2250.0
2015-10-07 10:10:00,47.78,47.78,47.64,47.64,300.0,47.78,47.78,47.64,47.64,300.0
2015-10-07 10:20:00,47.57,47.7,47.57,47.7,3200.0,47.57,47.7,47.57,47.7,3200.0
2015-10-07 10:30:00,47.82,47.82,47.66,47.8,700.0,47.82,47.82,47.66,47.8,700.0
2015-10-07 10:40:00,47.68,47.78,47.59,47.59,28700.0,47.68,47.78,47.59,47.59,28700.0
2015-10-07 10:50:00,47.5,47.5,46.99,46.99,6395.0,47.5,47.5,46.99,46.99,6395.0
2015-10-07 11:00:00,46.95,47.18,46.82,46.93,17100.0,46.95,47.18,46.82,46.93,17100.0
2015-10-07 11:10:00,46.82,46.89,46.55,46.59,1100.0,46.82,46.89,46.55,46.59,1100.0
2015-10-07 11:20:00,46.6,46.62,46.33,46.33,1400.0,46.6,46.62,46.33,46.33,1400.0
2015-10-07 11:30:00,46.32,46.53,46.29,46.53,1600.0,46.32,46.53,46.29,46.53,1600.0
2015-10-07 11:40:00,46.56,46.56,46.38,46.46,900.0,46.56,46.56,46.38,46.46,900.0
2015-10-07 11:50:00,46.4,46.67,46.4,46.64,800.0,46.4,46.67,46.4,46.64,800.0
2015-10-07 12:00:00,46.65,46.69,46.49,46.69,1400.0,46.65,46.69,46.49,46.69,1400.0
2015-10-07 12:10:00,46.84,46.95,46.63,46.94,1393.0,46.84,46.95,46.63,46.94,1393.0
2015-10-07 12:20:00,46.88,46.95,46.76,46.81,4350.0,46.88,46.95,46.76,46.81,4350.0
2015-10-07 12:30:00,46.74,46.85,46.73,46.8,2400.0,46.74,46.85,46.73,46.8,2400.0
2015-10-07 12:40:00,46.8,47.0,46.79,46.98,4050.0,46.8,47.0,46.79,46.98,4050.0
2015-10-07 12:50:00,46.93,47.04,46.93,47.0,2200.0,46.93,47.04,46.93,47.0,2200.0
2015-10-07 13:00:00,47.05,47.06,46.89,46.89,1700.0,47.05,47.06,46.89,46.89,1700.0
2015-10-07 13:10:00,46.91,47.2,46.91,46.99,2250.0,46.91,47.2,46.91,46.99,2250.0
2015-10-07 13:20:00,46.97,47.13,46.97,47.1,1300.0,46.97,47.13,46.97,47.1,1300.0
2015-10-07 13:30:00,47.1,47.25,47.1,47.25,1200.0,47.1,47.25,47.1,47.25,1200.0
2015-10-07 13:40:00,47.36,47.36,47.21,47.32,2897.0,47.36,47.36,47.21,47.32,2897.0
2015-10-07 13:50:00,47.37,47.5,47.29,47.5,960.0,47.37,47.5,47.29,47.5,960.0
2015-10-07 14:00:00,47.48,47.53,47.47,47.49,1502.0,47.48,47.53,47.47,47.49,1502.0
2015-10-07 14:10:00,47.36,47.42,47.12,47.15,2105.0,47.36,47.42,47.12,47.15,2105.0
2015-10-07 14:20:00,47.27,47.27,47.12,47.12,1300.0,47.27,47.27,47.12,47.12,1300.0
2015-10-07 14:30:00,47.16,47.29,47.06,47.09,2500.0,47.16,47.29,47.06,47.09,2500.0
2015-10-07 14:40:00,47.16,47.22,47.08,47.12,1700.0,47.16,47.22,47.08,47.12,1700.0
2015-10-07 14:50:00,47.07,47.15,47.03,47.08,1200.0,47.07,47.15,47.03,47.08,1200.0
2015-10-07 15:00:00,47.06,47.2,47.06,47.12,4600.0,47.06,47.2,47.06,47.12,4600.0
2015-10-07 15:10:00,47.18,47.3,47.16,47.16,3925.0,47.18,47.3,47.16,47.16,3925.0
2015-10-07 15:20:00,47.09,47.17,47.07,47.12,1700.0,47.09,47.17,47.07,47.12,1700.0
2015-10-07 15:30:00,47.12,47.15,47.02,47.06,1630.0,47.12,47.15,47.02,47.06,1630.0
2015-10-07 15:40:00,47.09,47.19,47.06,47.1,5050.0,47.09,47.19,47.06,47.1,5050.0
2015-10-07 15:50:00,47.17,47.33,47.14,47.31,8630.0,47.17,47.33,47.14,47.31,8630.0
2015-10-08 09:30:00,47.31,47.31,47.31,47.31,2002.0,47.31,47.31,47.31,47.31,2002.0
2015-10-08 09:40:00,46.95,47.05,46.95,47.0,1058.0,46.95,47.05,46.95,47.0,1058.0
2015-10-08 09:50:00,47.16,47.16,47.15,47.15,251.0,47.16,47.16,47.15,47.15,251.0
2015-10-08 10:00:00,47.47,47.47,47.15,47.15,2700.0,47.47,47.47,47.15,47.15,2700.0
2015-10-08 10:10:00,47.09,47.25,46.92,47.01,1500.0,47.09,47.25,46.92,47.01,1500.0
2015-10-08 10:20:00,47.04,47.27,46.96,47.04,2916.0,47.04,47.27,46.96,47.04,2916.0
2015-10-08 10:30:00,46.94,47.05,46.89,47.05,500.0,46.94,47.05,46.89,47.05,500.0
2015-10-08 10:40:00,47.16,47.19,47.06,47.06,400.0,47.16,47.19,47.06,47.06,400.0
2015-10-08 10:50:00,46.95,47.08,46.87,46.87,300.0,46.95,47.08,46.87,46.87,300.0
2015-10-08 11:00:00,46.75,46.92,46.75,46.92,1350.0,46.75,46.92,46.75,46.92,1350.0
2015-10-08 11:10:00,46.82,46.89,46.76,46.76,2800.0,46.82,46.89,46.76,46.76,2800.0
2015-10-08 11:20:00,46.54,46.82,46.54,46.79,1279.0,46.54,46.82,46.54,46.79,1279.0
2015-10-08 11:30:00,46.79,46.79,46.79,46.79,0.0,46.79,46.79,46.79,46.79,0.0
2015-10-08 11:40:00,46.96,46.96,46.8,46.85,800.0,46.96,46.96,46.8,46.85,800.0
2015-10-08 11:50:00,46.88,46.91,46.83,46.91,600.0,46.88,46.91,46.83,46.91,600.0
2015-10-08 12:00:00,46.95,47.16,46.92,47.16,8582.0,46.95,47.16,46.92,47.16,8582.0
2015-10-08 12:10:00,47.14,47.39,47.08,47.28,4465.0,47.14,47.39,47.08,47.28,4465.0
2015-10-08 12:20:00,47.27,47.27,47.02,47.02,1066.0,47.27,47.27,47.02,47.02,1066.0
2015-10-08 12:30:00,46.97,47.03,46.91,46.99,1800.0,46.97,47.03,46.91,46.99,1800.0
2015-10-08 12:40:00,46.96,46.96,46.81,46.83,3892.0,46.96,46.96,46.81,46.83,3892.0
2015-10-08 12:50:00,46.84,46.88,46.81,46.88,2500.0,46.84,46.88,46.81,46.88,2500.0
2015-10-08 13:00:00,46.88,46.88,46.79,46.8,2700.0,46.88,46.88,46.79,46.8,2700.0
2015-10-08 13:10:00,46.87,46.92,46.81,46.92,1400.0,46.87,46.92,46.81,46.92,1400.0
2015-10-08 13:20:00,47.03,47.04,47.0,47.0,900.0,47.03,47.04,47.0,47.0,900.0
2015-10-08 13:30:00,46.89,46.98,46.86,46.86,800.0,46.89,46.98,46.86,46.86,800.0
2015-10-08 13:40:00,46.85,46.86,46.85,46.86,200.0,46.85,46.86,46.85,46.86,200.0
2015-10-08 13:50:00,46.93,46.93,46.82,46.92,3100.0,46.93,46.93,46.82,46.92,3100.0
2015-10-08 14:00:00,46.97,47.03,46.86,46.86,1278.0,46.97,47.03,46.86,46.86,1278.0
2015-10-08 14:10:00,46.96,46.97,46.87,46.95,4299.0,46.96,46.97,46.87,46.95,4299.0
2015-10-08 14:20:00,46.89,46.94,46.83,46.92,2300.0,46.89,46.94,46.83,46.92,2300.0
2015-10-08 14:30:00,46.95,46.97,46.86,46.89,4300.0,46.95,46.97,46.86,46.89,4300.0
2015-10-08 14:40:00,46.95,46.95,46.89,46.9,800.0,46.95,46.95,46.89,46.9,800.0
2015-10-08 14:50:00,46.91,46.95,46.86,46.93,4701.0,46.91,46.95,46.86,46.93,4701.0
2015-10-08 15:00:00,46.94,46.95,46.9,46.95,2980.0,46.94,46.95,46.9,46.95,2980.0
2015-10-08 15:10:00,47.08,47.19,47.04,47.15,4630.0,47.08,47.19,47.04,47.15,4630.0
2015-10-08 15:20:00,47.15,47.26,47.1,47.1,1800.0,47.15,47.26,47.1,47.1,1800.0
2015-10-08 15:30:00,47.1,47.17,47.09,47.1,2600.0,47.1,47.17,47.09,47.1,2600.0
2015-10-08 15:40:00,47.1,47.25,47.1,47.22,2510.0,47.1,47.25,47.1,47.22,2510.0
2015-10-08 15:50:00,47.19,47.38,47.19,47.38,25500.0,47.19,47.38,47.19,47.38,25500.0
2015-10-09 09:30:00,47.55,47.75,47.55,47.75,2888.0,47.55,47.75,47.55,47.75,2888.0
2015-10-09 09:40:00,47.5,47.61,47.5,47.61,4490.0,47.5,47.61,47.5,47.61,4490.0
2015-10-09 09:50:00,47.66,47.77,47.52,47.77,1200.0,47.66,47.77,47.52,47.77,1200.0
2015-10-09 10:00:00,47.7,47.81,47.7,47.78,400.0,47.7,47.81,47.7,47.78,400.0
2015-10-09 10:10:00,47.85,47.97,47.85,47.94,3370.0,47.85,47.97,47.85,47.94,3370.0
2015-10-09 10:20:00,47.97,47.97,47.89,47.89,1100.0,47.97,47.97,47.89,47.89,1100.0
2015-10-09 10:30:00,47.88,47.93,47.88,47.89,500.0,47.88,47.93,47.88,47.89,500.0
2015-10-09 10:40:00,47.94,47.97,47.94,47.96,1800.0,47.94,47.97,47.94,47.96,1800.0
2015-10-09 10:50:00,47.9,47.97,47.9,47.97,1714.0,47.9,47.97,47.9,47.97,1714.0
2015-10-09 11:00:00,47.97,48.25,47.9,48.12,16101.0,47.97,48.25,47.9,48.12,16101.0
2015-10-09 11:10:00,48.12,48.63,48.12,48.6,7300.0,48.12,48.63,48.12,48.6,7300.0
2015-10-09 11:20:00,48.58,48.65,48.58,48.61,1000.0,48.58,48.65,48.58,48.61,1000.0
2015-10-09 11:30:00,48.61,48.68,48.61,48.62,700.0,48.61,48.68,48.61,48.62,700.0
2015-10-09 11:40:00,48.59,48.64,48.54,48.64,2300.0,48.59,48.64,48.54,48.64,2300.0
2015-10-09 11:50:00,48.64,48.7,48.64,48.7,500.0,48.64,48.7,48.64,48.7,500.0
2015-10-09 12:00:00,48.7,48.7,48.55,48.56,3353.0,48.7,48.7,48.55,48.56,3353.0
2015-10-09 12:10:00,48.69,48.69,48.62,48.62,300.0,48.69,48.69,48.62,48.62,300.0
2015-10-09 12:20:00,48.61,48.69,48.53,48.61,4304.0,48.61,48.69,48.53,48.61,4304.0
2015-10-09 12:30:00,48.64,48.64,48.56,48.63,1870.0,48.64,48.64,48.56,48.63,1870.0
2015-10-09 12:40:00,48.6,48.6,48.5,48.52,2794.0,48.6,48.6,48.5,48.52,2794.0
2015-10-09 12:50:00,48.55,48.61,48.51,48.54,1046.0,48.55,48.61,48.51,48.54,1046.0
2015-10-09 13:00:00,48.58,48.58,48.4,48.41,2702.0,48.58,48.58,48.4,48.41,2702.0
2015-10-09 13:10:00,48.38,48.38,48.05,48.19,3012.0,48.38,48.38,48.05,48.19,3012.0
2015-10-09 13:20:00,48.11,48.11,48.11,48.11,450.0,48.11,48.11,48.11,48.11,450.0
2015-10-09 13:30:00,48.27,48.28,48.16,48.25,625.0,48.27,48.28,48.16,48.25,625.0
2015-10-09 13:40:00,48.17,48.3,48.14,48.24,1000.0,48.17,48.3,48.14,48.24,1000.0
2015-10-09 13:50:00,48.19,48.19,48.18,48.18,200.0,48.19,48.19,48.18,48.18,200.0
2015-10-09 14:00:00,48.22,48.3,48.03,48.17,5100.0,48.22,48.3,48.03,48.17,5100.0
2015-10-09 14:10:00,48.2,48.21,48.1,48.11,832.0,48.2,48.21,48.1,48.11,832.0
2015-10-09 14:20:00,48.03,48.25,48.03,48.25,1600.0,48.03,48.25,48.03,48.25,1600.0
2015-10-09 14:30:00,48.2,48.3,48.17,48.3,1692.0,48.2,48.3,48.17,48.3,1692.0
2015-10-09 14:40:00,48.32,48.39,48.28,48.36,5062.0,48.32,48.39,48.28,48.36,5062.0
2015-10-09 14:50:00,48.34,48.4,48.26,48.4,7700.0,48.34,48.4,48.26,48.4,7700.0
2015-10-09 15:00:00,48.39,48.63,48.26,48.63,30366.0,48.39,48.63,48.26,48.63,30366.0
2015-10-09 15:10:00,48.5,48.54,48.04,48.33,11600.0,48.5,48.54,48.04,48.33,11600.0
2015-10-09 15:20:00,48.35,48.69,48.35,48.69,8925.0,48.35,48.69,48.35,48.69,8925.0
2015-10-09 15:30:00,48.69,48.69,48.54,48.65,4463.0,48.69,48.69,48.54,48.65,4463.0
2015-10-09 15:40:00,48.6,48.66,48.56,48.63,4800.0,48.6,48.66,48.56,48.63,4800.0
2015-10-09 15:50:00,48.66,48.66,48.45,48.53,21234.0,48.66,48.66,48.45,48.53,21234.0
2015-10-12 09:30:00,48.5,48.55,48.04,48.04,3168.0,48.5,48.55,48.04,48.04,3168.0
2015-10-12 09:40:00,48.3,48.8,48.3,48.8,3155.0,48.3,48.8,48.3,48.8,3155.0
2015-10-12 09:50:00,48.56,48.63,48.5,48.6,747.0,48.56,48.63,48.5,48.6,747.0
2015-10-12 10:00:00,48.68,48.74,48.6,48.7,1747.0,48.68,48.74,48.6,48.7,1747.0
2015-10-12 10:10:00,48.76,48.84,48.59,48.69,800.0,48.76,48.84,48.59,48.69,800.0
2015-10-12 10:20:00,48.6,48.71,48.58,48.58,1000.0,48.6,48.71,48.58,48.58,1000.0
2015-10-12 10:30:00,48.7,48.7,48.51,48.56,2350.0,48.7,48.7,48.51,48.56,2350.0
2015-10-12 10:40:00,48.73,48.76,48.58,48.68,848.0,48.73,48.76,48.58,48.68,848.0
2015-10-12 10:50:00,48.65,48.97,48.65,48.97,700.0,48.65,48.97,48.65,48.97,700.0
2015-10-12 11:00:00,48.98,49.15,48.91,49.15,1910.0,48.98,49.15,48.91,49.15,1910.0
2015-10-12 11:10:00,48.94,49.01,48.94,49.01,700.0,48.94,49.01,48.94,49.01,700.0
2015-10-12 11:20:00,48.97,49.01,48.88,49.01,1545.0,48.97,49.01,48.88,49.01,1545.0
2015-10-12 11:30:00,48.79,49.01,48.79,48.97,800.0,48.79,49.01,48.79,48.97,800.0
2015-10-12 11:40:00,49.0,49.0,49.0,49.0,300.0,49.0,49.0,49.0,49.0,300.0
2015-10-12 11:50:00,49.0,49.02,48.97,48.98,700.0,49.0,49.02,48.97,48.98,700.0
2015-10-12 12:00:00,49.02,49.1,49.0,49.07,1400.0,49.02,49.1,49.0,49.07,1400.0
2015-10-12 12:10:00,49.09,49.16,49.09,49.15,400.0,49.09,49.16,49.09,49.15,400.0
2015-10-12 12:20:00,49.04,49.04,49.0,49.0,485.0,49.04,49.04,49.0,49.0,485.0
2015-10-12 12:30:00,49.0,49.07,48.95,48.98,2285.0,49.0,49.07,48.95,48.98,2285.0
2015-10-12 12:40:00,48.99,49.04,48.95,49.0,900.0,48.99,49.04,48.95,49.0,900.0
2015-10-12 12:50:00,49.0,49.08,48.94,49.06,2600.0,49.0,49.08,48.94,49.06,2600.0
2015-10-12 13:00:00,48.98,49.0,48.86,49.0,500.0,48.98,49.0,48.86,49.0,500.0
2015-10-12 13:10:00,49.0,49.0,48.89,48.99,400.0,49.0,49.0,48.89,48.99,400.0
2015-10-12 13:20:00,49.0,49.0,48.93,48.94,400.0,49.0,49.0,48.93,48.94,400.0
2015-10-12 13:30:00,49.0,49.03,48.91,49.03,1100.0,49.0,49.03,48.91,49.03,1100.0
2015-10-12 13:40:00,49.0,49.0,48.99,48.99,200.0,49.0,49.0,48.99,48.99,200.0
2015-10-12 13:50:00,49.02,49.02,48.82,48.96,1600.0,49.02,49.02,48.82,48.96,1600.0
2015-10-12 14:00:00,49.0,49.09,48.88,49.05,2300.0,49.0,49.09,48.88,49.05,2300.0
2015-10-12 14:10:00,49.05,49.05,48.95,48.95,700.0,49.05,49.05,48.95,48.95,700.0
2015-10-12 14:20:00,49.01,49.2,49.0,49.19,2840.0,49.01,49.2,49.0,49.19,2840.0
2015-10-12 14:30:00,49.19,49.25,49.09,49.25,1500.0,49.19,49.25,49.09,49.25,1500.0
2015-10-12 14:40:00,49.28,49.35,49.22,49.25,4840.0,49.28,49.35,49.22,49.25,4840.0
2015-10-12 14:50:00,49.28,49.31,49.15,49.23,4400.0,49.28,49.31,49.15,49.23,4400.0
2015-10-12 15:00:00,49.22,49.3,49.19,49.23,10171.0,49.22,49.3,49.19,49.23,10171.0
2015-10-12 15:10:00,49.25,49.31,49.13,49.13,13485.0,49.25,49.31,49.13,49.13,13485.0
2015-10-12 15:20:00,49.09,49.13,48.89,48.9,6900.0,49.09,49.13,48.89,48.9,6900.0
2015-10-12 15:30:00,48.92,48.92,48.67,48.8,3826.0,48.92,48.92,48.67,48.8,3826.0
2015-10-12 15:40:00,48.81,48.92,48.66,48.83,6610.0,48.81,48.92,48.66,48.83,6610.0
2015-10-12 15:50:00,48.78,48.92,48.71,48.77,8651.0,48.78,48.92,48.71,48.77,8651.0
2015-10-13 09:30:00,48.7,48.7,48.5,48.5,2386.0,48.7,48.7,48.5,48.5,2386.0
2015-10-13 09:40:00,48.31,48.39,48.31,48.38,368.0,48.31,48.39,48.31,48.38,368.0
2015-10-13 09:50:00,48.65,48.65,48.65,48.65,100.0,48.65,48.65,48.65,48.65,100.0
2015-10-13 10:00:00,48.77,48.89,48.6,48.61,800.0,48.77,48.89,48.6,48.61,800.0
2015-10-13 10:10:00,48.61,48.72,48.45,48.45,1207.0,48.61,48.72,48.45,48.45,1207.0
2015-10-13 10:20:00,48.61,48.62,48.61,48.62,200.0,48.61,48.62,48.61,48.62,200.0
2015-10-13 10:30:00,48.65,48.68,48.65,48.68,300.0,48.65,48.68,48.65,48.68,300.0
2015-10-13 10:40:00,48.55,48.55,48.49,48.49,523.0,48.55,48.55,48.49,48.49,523.0
2015-10-13 10:50:00,48.49,48.85,48.49,48.85,1300.0,48.49,48.85,48.49,48.85,1300.0
2015-10-13 11:00:00,48.84,48.89,48.77,48.84,600.0,48.84,48.89,48.77,48.84,600.0
2015-10-13 11:10:00,48.82,48.84,48.69,48.84,3099.0,48.82,48.84,48.69,48.84,3099.0
2015-10-13 11:20:00,48.89,48.99,48.76,48.87,2400.0,48.89,48.99,48.76,48.87,2400.0
2015-10-13 11:30:00,48.88,49.02,48.88,49.0,4700.0,48.88,49.02,48.88,49.0,4700.0
2015-10-13 11:40:00,48.97,49.0,48.9,48.9,1320.0,48.97,49.0,48.9,48.9,1320.0
2015-10-13 11:50:00,48.9,48.94,48.87,48.94,1700.0,48.9,48.94,48.87,48.94,1700.0
2015-10-13 12:00:00,48.9,49.09,48.84,49.09,2715.0,48.9,49.09,48.84,49.09,2715.0
2015-10-13 12:10:00,48.98,49.0,48.9,48.9,600.0,48.98,49.0,48.9,48.9,600.0
2015-10-13 12:20:00,48.94,48.95,48.88,48.89,800.0,48.94,48.95,48.88,48.89,800.0
2015-10-13 12:30:00,48.78,48.94,48.78,48.94,1170.0,48.78,48.94,48.78,48.94,1170.0
2015-10-13 12:40:00,49.01,49.01,48.76,48.84,1500.0,49.01,49.01,48.76,48.84,1500.0
2015-10-13 12:50:00,48.88,49.06,48.87,49.01,3800.0,48.88,49.06,48.87,49.01,3800.0
2015-10-13 13:00:00,48.93,49.01,48.79,48.79,2100.0,48.93,49.01,48.79,48.79,2100.0
2015-10-13 13:10:00,48.81,48.96,48.79,48.86,2950.0,48.81,48.96,48.79,48.86,2950.0
2015-10-13 13:20:00,48.74,48.78,48.73,48.78,1735.0,48.74,48.78,48.73,48.78,1735.0
2015-10-13 13:30:00,48.8,48.9,48.73,48.9,6461.0,48.8,48.9,48.73,48.9,6461.0
2015-10-13 13:40:00,48.81,48.94,48.77,48.87,7701.0,48.81,48.94,48.77,48.87,7701.0
2015-10-13 13:50:00,48.84,48.93,48.63,48.74,9256.0,48.84,48.93,48.63,48.74,9256.0
2015-10-13 14:00:00,48.75,48.75,48.47,48.58,2906.0,48.75,48.75,48.47,48.58,2906.0
2015-10-13 14:10:00,48.58,48.83,48.53,48.77,3700.0,48.58,48.83,48.53,48.77,3700.0
2015-10-13 14:20:00,48.71,48.9,48.61,48.9,3100.0,48.71,48.9,48.61,48.9,3100.0
2015-10-13 14:30:00,48.77,48.79,48.64,48.79,3800.0,48.77,48.79,48.64,48.79,3800.0
2015-10-13 14:40:00,48.78,48.86,48.76,48.86,2800.0,48.78,48.86,48.76,48.86,2800.0
2015-10-13 14:50:00,48.83,48.99,48.83,48.99,800.0,48.83,48.99,48.83,48.99,800.0
2015-10-13 15:00:00,48.92,48.92,48.78,48.85,1400.0,48.92,48.92,48.78,48.85,1400.0
2015-10-13 15:10:00,48.85,48.85,48.76,48.82,1900.0,48.85,48.85,48.76,48.82,1900.0
2015-10-13 15:20:00,48.76,48.87,48.75,48.87,5800.0,48.76,48.87,48.75,48.87,5800.0
2015-10-13 15:30:00,48.87,48.96,48.7,48.75,7961.0,48.87,48.96,48.7,48.75,7961.0
2015-10-13 15:40:00,48.73,48.73,48.38,48.48,9120.0,48.73,48.73,48.38,48.48,9120.0
2015-10-13 15:50:00,48.46,48.51,48.33,48.39,12320.0,48.46,48.51,48.33,48.39,12320.0
2015-10-14 09:30:00,48.47,48.47,48.0,48.0,1291.0,48.47,48.47,48.0,48.0,1291.0
2015-10-14 09:40:00,48.36,48.4,48.21,48.22,800.0,48.36,48.4,48.21,48.22,800.0
2015-10-14 09:50:00,48.23,48.32,48.22,48.32,500.0,48.23,48.32,48.22,48.32,500.0
2015-10-14 10:00:00,48.29,48.45,48.29,48.45,500.0,48.29,48.45,48.29,48.45,500.0
2015-10-14 10:10:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2015-10-14 10:20:00,47.9,47.9,47.61,47.61,1020.0,47.9,47.9,47.61,47.61,1020.0
2015-10-14 10:30:00,47.39,47.55,47.29,47.29,1000.0,47.39,47.55,47.29,47.29,1000.0
2015-10-14 10:40:00,47.39,47.39,47.39,47.39,100.0,47.39,47.39,47.39,47.39,100.0
2015-10-14 10:50:00,47.39,47.39,47.39,47.39,0.0,47.39,47.39,47.39,47.39,0.0
2015-10-14 11:00:00,47.34,47.34,47.21,47.21,350.0,47.34,47.34,47.21,47.21,350.0
2015-10-14 11:10:00,47.22,47.22,47.13,47.21,1400.0,47.22,47.22,47.13,47.21,1400.0
2015-10-14 11:20:00,47.14,47.2,47.01,47.11,905.0,47.14,47.2,47.01,47.11,905.0
2015-10-14 11:30:00,47.13,47.29,47.04,47.29,500.0,47.13,47.29,47.04,47.29,500.0
2015-10-14 11:40:00,47.19,47.19,47.1,47.15,700.0,47.19,47.19,47.1,47.15,700.0
2015-10-14 11:50:00,47.22,47.28,47.09,47.28,3400.0,47.22,47.28,47.09,47.28,3400.0
2015-10-14 12:00:00,47.16,47.32,47.1,47.28,1183.0,47.16,47.32,47.1,47.28,1183.0
2015-10-14 12:10:00,47.34,47.34,47.34,47.34,200.0,47.34,47.34,47.34,47.34,200.0
2015-10-14 12:20:00,47.39,47.46,47.39,47.46,800.0,47.39,47.46,47.39,47.46,800.0
2015-10-14 12:30:00,47.52,47.59,47.52,47.59,600.0,47.52,47.59,47.52,47.59,600.0
2015-10-14 12:40:00,47.75,48.15,47.75,48.15,900.0,47.75,48.15,47.75,48.15,900.0
2015-10-14 12:50:00,48.25,48.55,48.25,48.55,1600.0,48.25,48.55,48.25,48.55,1600.0
2015-10-14 13:00:00,48.54,48.68,48.47,48.47,900.0,48.54,48.68,48.47,48.47,900.0
2015-10-14 13:10:00,48.53,48.64,48.5,48.5,733.0,48.53,48.64,48.5,48.5,733.0
2015-10-14 13:20:00,48.35,48.38,48.22,48.38,700.0,48.35,48.38,48.22,48.38,700.0
2015-10-14 13:30:00,48.31,48.31,48.28,48.28,200.0,48.31,48.31,48.28,48.28,200.0
2015-10-14 13:40:00,48.32,48.36,48.24,48.24,600.0,48.32,48.36,48.24,48.24,600.0
2015-10-14 13:50:00,48.15,48.15,48.15,48.15,200.0,48.15,48.15,48.15,48.15,200.0
2015-10-14 14:00:00,48.25,48.32,48.1,48.1,1210.0,48.25,48.32,48.1,48.1,1210.0
2015-10-14 14:10:00,48.0,48.08,48.0,48.01,1200.0,48.0,48.08,48.0,48.01,1200.0
2015-10-14 14:20:00,47.93,47.94,47.92,47.92,1700.0,47.93,47.94,47.92,47.92,1700.0
2015-10-14 14:30:00,47.8,47.83,47.7,47.7,2920.0,47.8,47.83,47.7,47.7,2920.0
2015-10-14 14:40:00,47.78,47.82,47.7,47.71,2300.0,47.78,47.82,47.7,47.71,2300.0
2015-10-14 14:50:00,47.71,47.76,47.71,47.72,3126.0,47.71,47.76,47.71,47.72,3126.0
2015-10-14 15:00:00,47.76,47.85,47.76,47.85,4700.0,47.76,47.85,47.76,47.85,4700.0
2015-10-14 15:10:00,47.74,47.77,47.68,47.77,1200.0,47.74,47.77,47.68,47.77,1200.0
2015-10-14 15:20:00,47.7,47.8,47.7,47.76,3000.0,47.7,47.8,47.7,47.76,3000.0
2015-10-14 15:30:00,47.76,47.9,47.76,47.84,3600.0,47.76,47.9,47.76,47.84,3600.0
2015-10-14 15:40:00,47.85,47.99,47.82,47.88,12433.0,47.85,47.99,47.82,47.88,12433.0
2015-10-14 15:50:00,47.85,48.06,47.82,47.97,30415.0,47.85,48.06,47.82,47.97,30415.0
2015-10-15 09:30:00,48.32,48.52,48.16,48.52,8349.0,48.32,48.52,48.16,48.52,8349.0
2015-10-15 09:40:00,48.62,48.62,48.58,48.62,700.0,48.62,48.62,48.58,48.62,700.0
2015-10-15 09:50:00,48.45,48.45,48.38,48.38,300.0,48.45,48.45,48.38,48.38,300.0
2015-10-15 10:00:00,48.48,48.56,48.35,48.35,13687.0,48.48,48.56,48.35,48.35,13687.0
2015-10-15 10:10:00,48.32,48.32,48.3,48.3,297.0,48.32,48.32,48.3,48.3,297.0
2015-10-15 10:20:00,48.28,48.28,48.28,48.28,100.0,48.28,48.28,48.28,48.28,100.0
2015-10-15 10:30:00,48.33,48.39,48.29,48.3,3400.0,48.33,48.39,48.29,48.3,3400.0
2015-10-15 10:40:00,48.27,48.47,48.25,48.41,2602.0,48.27,48.47,48.25,48.41,2602.0
2015-10-15 10:50:00,48.61,48.64,48.39,48.41,2128.0,48.61,48.64,48.39,48.41,2128.0
2015-10-15 11:00:00,48.42,48.53,48.3,48.45,13880.0,48.42,48.53,48.3,48.45,13880.0
2015-10-15 11:10:00,48.55,48.94,48.55,48.79,3734.0,48.55,48.94,48.55,48.79,3734.0
2015-10-15 11:20:00,48.5,48.57,48.38,48.57,1200.0,48.5,48.57,48.38,48.57,1200.0
2015-10-15 11:30:00,48.58,48.58,48.36,48.5,6234.0,48.58,48.58,48.36,48.5,6234.0
2015-10-15 11:40:00,48.43,48.5,48.28,48.29,5630.0,48.43,48.5,48.28,48.29,5630.0
2015-10-15 11:50:00,48.25,48.26,48.07,48.2,2200.0,48.25,48.26,48.07,48.2,2200.0
2015-10-15 12:00:00,48.26,48.26,48.26,48.26,200.0,48.26,48.26,48.26,48.26,200.0
2015-10-15 12:10:00,48.25,48.4,48.22,48.25,7200.0,48.25,48.4,48.22,48.25,7200.0
2015-10-15 12:20:00,48.3,48.3,48.25,48.25,700.0,48.3,48.3,48.25,48.25,700.0
2015-10-15 12:30:00,48.27,48.31,48.27,48.31,400.0,48.27,48.31,48.27,48.31,400.0
2015-10-15 12:40:00,48.31,48.39,48.13,48.39,6500.0,48.31,48.39,48.13,48.39,6500.0
2015-10-15 12:50:00,48.37,48.38,48.12,48.25,10900.0,48.37,48.38,48.12,48.25,10900.0
2015-10-15 13:00:00,48.19,48.31,48.19,48.31,1700.0,48.19,48.31,48.19,48.31,1700.0
2015-10-15 13:10:00,48.26,48.3,48.26,48.29,400.0,48.26,48.3,48.26,48.29,400.0
2015-10-15 13:20:00,48.3,48.39,48.28,48.29,3200.0,48.3,48.39,48.28,48.29,3200.0
2015-10-15 13:30:00,48.34,48.35,48.25,48.35,2401.0,48.34,48.35,48.25,48.35,2401.0
2015-10-15 13:40:00,48.33,48.42,48.33,48.35,500.0,48.33,48.42,48.33,48.35,500.0
2015-10-15 13:50:00,48.33,48.47,48.27,48.45,7110.0,48.33,48.47,48.27,48.45,7110.0
2015-10-15 14:00:00,48.62,48.67,48.62,48.63,300.0,48.62,48.67,48.62,48.63,300.0
2015-10-15 14:10:00,48.68,48.73,48.64,48.73,800.0,48.68,48.73,48.64,48.73,800.0
2015-10-15 14:20:00,48.75,48.75,48.75,48.75,100.0,48.75,48.75,48.75,48.75,100.0
2015-10-15 14:30:00,48.8,48.85,48.72,48.75,2200.0,48.8,48.85,48.72,48.75,2200.0
2015-10-15 14:40:00,48.84,49.01,48.84,48.94,3217.0,48.84,49.01,48.84,48.94,3217.0
2015-10-15 14:50:00,48.97,49.06,48.97,49.02,2000.0,48.97,49.06,48.97,49.02,2000.0
2015-10-15 15:00:00,48.98,49.12,48.98,48.99,2200.0,48.98,49.12,48.98,48.99,2200.0
2015-10-15 15:10:00,48.98,49.07,48.93,49.07,4200.0,48.98,49.07,48.93,49.07,4200.0
2015-10-15 15:20:00,49.11,49.11,48.86,48.87,3344.0,49.11,49.11,48.86,48.87,3344.0
2015-10-15 15:30:00,48.86,48.87,48.74,48.86,19699.0,48.86,48.87,48.74,48.86,19699.0
2015-10-15 15:40:00,48.84,48.86,48.76,48.78,4524.0,48.84,48.86,48.76,48.78,4524.0
2015-10-15 15:50:00,48.84,48.96,48.52,48.63,37864.0,48.84,48.96,48.52,48.63,37864.0
2015-10-16 09:30:00,48.91,49.01,48.66,48.87,5030.0,48.91,49.01,48.66,48.87,5030.0
2015-10-16 09:40:00,48.87,48.87,48.78,48.78,1675.0,48.87,48.87,48.78,48.78,1675.0
2015-10-16 09:50:00,48.85,48.86,48.74,48.74,1300.0,48.85,48.86,48.74,48.74,1300.0
2015-10-16 10:00:00,48.85,48.86,48.6,48.6,1194.0,48.85,48.86,48.6,48.6,1194.0
2015-10-16 10:10:00,48.6,48.6,48.6,48.6,0.0,48.6,48.6,48.6,48.6,0.0
2015-10-16 10:20:00,48.64,48.64,48.56,48.63,400.0,48.64,48.64,48.56,48.63,400.0
2015-10-16 10:30:00,48.6,48.67,48.55,48.6,900.0,48.6,48.67,48.55,48.6,900.0
2015-10-16 10:40:00,48.55,48.66,48.55,48.57,1000.0,48.55,48.66,48.55,48.57,1000.0
2015-10-16 10:50:00,48.61,48.7,48.57,48.65,4730.0,48.61,48.7,48.57,48.65,4730.0
2015-10-16 11:00:00,48.54,48.72,48.54,48.59,3500.0,48.54,48.72,48.54,48.59,3500.0
2015-10-16 11:10:00,48.6,48.64,48.56,48.58,1600.0,48.6,48.64,48.56,48.58,1600.0
2015-10-16 11:20:00,48.59,48.68,48.55,48.68,900.0,48.59,48.68,48.55,48.68,900.0
2015-10-16 11:30:00,48.67,48.67,48.55,48.59,1350.0,48.67,48.67,48.55,48.59,1350.0
2015-10-16 11:40:00,48.59,48.91,48.58,48.77,8300.0,48.59,48.91,48.58,48.77,8300.0
2015-10-16 11:50:00,48.93,49.12,48.92,49.07,20300.0,48.93,49.12,48.92,49.07,20300.0
2015-10-16 12:00:00,49.03,49.12,49.02,49.12,5100.0,49.03,49.12,49.02,49.12,5100.0
2015-10-16 12:10:00,49.1,49.1,48.99,49.0,1500.0,49.1,49.1,48.99,49.0,1500.0
2015-10-16 12:20:00,48.97,48.97,48.97,48.97,100.0,48.97,48.97,48.97,48.97,100.0
2015-10-16 12:30:00,49.02,49.02,48.92,48.92,200.0,49.02,49.02,48.92,48.92,200.0
2015-10-16 12:40:00,48.91,48.98,48.89,48.94,2800.0,48.91,48.98,48.89,48.94,2800.0
2015-10-16 12:50:00,48.94,48.94,48.94,48.94,0.0,48.94,48.94,48.94,48.94,0.0
2015-10-16 13:00:00,48.88,48.92,48.86,48.89,1000.0,48.88,48.92,48.86,48.89,1000.0
2015-10-16 13:10:00,48.95,49.05,48.89,48.9,2199.0,48.95,49.05,48.89,48.9,2199.0
2015-10-16 13:20:00,48.89,49.04,48.88,48.93,3375.0,48.89,49.04,48.88,48.93,3375.0
2015-10-16 13:30:00,48.9,48.95,48.89,48.93,1000.0,48.9,48.95,48.89,48.93,1000.0
2015-10-16 13:40:00,48.93,48.97,48.92,48.93,700.0,48.93,48.97,48.92,48.93,700.0
2015-10-16 13:50:00,48.93,48.94,48.85,48.88,22700.0,48.93,48.94,48.85,48.88,22700.0
2015-10-16 14:00:00,48.85,48.95,48.85,48.93,8792.0,48.85,48.95,48.85,48.93,8792.0
2015-10-16 14:10:00,48.93,49.06,48.93,49.06,1075.0,48.93,49.06,48.93,49.06,1075.0
2015-10-16 14:20:00,49.11,49.3,49.05,49.28,9100.0,49.11,49.3,49.05,49.28,9100.0
2015-10-16 14:30:00,49.17,49.37,49.17,49.3,17000.0,49.17,49.37,49.17,49.3,17000.0
2015-10-16 14:40:00,49.37,49.37,49.21,49.23,3400.0,49.37,49.37,49.21,49.23,3400.0
2015-10-16 14:50:00,49.05,49.32,48.99,49.01,7108.0,49.05,49.32,48.99,49.01,7108.0
2015-10-16 15:00:00,49.12,49.12,49.04,49.04,2450.0,49.12,49.12,49.04,49.04,2450.0
2015-10-16 15:10:00,49.04,49.12,49.03,49.11,6600.0,49.04,49.12,49.03,49.11,6600.0
2015-10-16 15:20:00,49.12,49.12,49.0,49.08,8715.0,49.12,49.12,49.0,49.08,8715.0
2015-10-16 15:30:00,49.12,49.27,49.11,49.21,3900.0,49.12,49.27,49.11,49.21,3900.0
2015-10-16 15:40:00,49.22,49.31,49.19,49.26,6524.0,49.22,49.31,49.19,49.26,6524.0
2015-10-16 15:50:00,49.27,49.39,49.2,49.39,13249.0,49.27,49.39,49.2,49.39,13249.0
2015-10-19 09:30:00,49.3,49.3,49.3,49.3,1536.0,49.3,49.3,49.3,49.3,1536.0
2015-10-19 09:40:00,49.22,49.28,49.21,49.28,1400.0,49.22,49.28,49.21,49.28,1400.0
2015-10-19 09:50:00,49.34,49.56,49.2,49.55,3073.0,49.34,49.56,49.2,49.55,3073.0
2015-10-19 10:00:00,49.5,49.51,49.5,49.51,800.0,49.5,49.51,49.5,49.51,800.0
2015-10-19 10:10:00,49.49,49.61,49.43,49.43,2970.0,49.49,49.61,49.43,49.43,2970.0
2015-10-19 10:20:00,49.48,49.62,49.28,49.62,11100.0,49.48,49.62,49.28,49.62,11100.0
2015-10-19 10:30:00,49.48,49.48,49.47,49.47,400.0,49.48,49.48,49.47,49.47,400.0
2015-10-19 10:40:00,49.59,49.59,49.44,49.44,300.0,49.59,49.59,49.44,49.44,300.0
2015-10-19 10:50:00,49.47,49.47,49.33,49.46,1500.0,49.47,49.47,49.33,49.46,1500.0
2015-10-19 11:00:00,49.42,49.71,49.42,49.63,1065.0,49.42,49.71,49.42,49.63,1065.0
2015-10-19 11:10:00,49.63,49.8,49.47,49.8,8641.0,49.63,49.8,49.47,49.8,8641.0
2015-10-19 11:20:00,49.7,49.79,49.64,49.78,2412.0,49.7,49.79,49.64,49.78,2412.0
2015-10-19 11:30:00,49.83,49.9,49.64,49.75,16100.0,49.83,49.9,49.64,49.75,16100.0
2015-10-19 11:40:00,49.75,49.9,49.75,49.9,600.0,49.75,49.9,49.75,49.9,600.0
2015-10-19 11:50:00,49.89,49.98,49.86,49.93,4147.0,49.89,49.98,49.86,49.93,4147.0
2015-10-19 12:00:00,49.95,50.0,49.85,49.85,2300.0,49.95,50.0,49.85,49.85,2300.0
2015-10-19 12:10:00,49.89,49.89,49.45,49.45,1400.0,49.89,49.89,49.45,49.45,1400.0
2015-10-19 12:20:00,49.49,49.5,49.41,49.41,500.0,49.49,49.5,49.41,49.41,500.0
2015-10-19 12:30:00,49.47,49.51,49.46,49.51,300.0,49.47,49.51,49.46,49.51,300.0
2015-10-19 12:40:00,49.45,49.45,49.44,49.44,600.0,49.45,49.45,49.44,49.44,600.0
2015-10-19 12:50:00,49.42,49.42,49.31,49.31,600.0,49.42,49.42,49.31,49.31,600.0
2015-10-19 13:00:00,49.33,49.44,49.31,49.4,3900.0,49.33,49.44,49.31,49.4,3900.0
2015-10-19 13:10:00,49.41,49.46,49.22,49.23,1100.0,49.41,49.46,49.22,49.23,1100.0
2015-10-19 13:20:00,49.21,49.21,49.21,49.21,100.0,49.21,49.21,49.21,49.21,100.0
2015-10-19 13:30:00,49.02,49.02,48.82,48.88,400.0,49.02,49.02,48.82,48.88,400.0
2015-10-19 13:40:00,48.94,49.0,48.89,49.0,1300.0,48.94,49.0,48.89,49.0,1300.0
2015-10-19 13:50:00,49.03,49.07,49.0,49.01,600.0,49.03,49.07,49.0,49.01,600.0
2015-10-19 14:00:00,49.06,49.32,49.06,49.22,2800.0,49.06,49.32,49.06,49.22,2800.0
2015-10-19 14:10:00,49.25,49.3,49.18,49.3,400.0,49.25,49.3,49.18,49.3,400.0
2015-10-19 14:20:00,49.26,49.31,49.21,49.31,1600.0,49.26,49.31,49.21,49.31,1600.0
2015-10-19 14:30:00,49.27,49.4,49.26,49.4,300.0,49.27,49.4,49.26,49.4,300.0
2015-10-19 14:40:00,49.4,49.4,49.37,49.38,200.0,49.4,49.4,49.37,49.38,200.0
2015-10-19 14:50:00,49.44,49.47,49.37,49.46,1300.0,49.44,49.47,49.37,49.46,1300.0
2015-10-19 15:00:00,49.43,49.58,49.42,49.58,2600.0,49.43,49.58,49.42,49.58,2600.0
2015-10-19 15:10:00,49.46,49.56,49.33,49.56,2100.0,49.46,49.56,49.33,49.56,2100.0
2015-10-19 15:20:00,49.53,49.7,49.46,49.66,21100.0,49.53,49.7,49.46,49.66,21100.0
2015-10-19 15:30:00,49.63,49.85,49.59,49.85,3514.0,49.63,49.85,49.59,49.85,3514.0
2015-10-19 15:40:00,49.76,49.91,49.71,49.72,7840.0,49.76,49.91,49.71,49.72,7840.0
2015-10-19 15:50:00,49.72,49.81,49.67,49.71,11043.0,49.72,49.81,49.67,49.71,11043.0
2015-10-20 09:30:00,49.71,49.71,49.51,49.51,1285.0,49.71,49.71,49.51,49.51,1285.0
2015-10-20 09:40:00,49.69,49.83,49.69,49.83,19500.0,49.69,49.83,49.69,49.83,19500.0
2015-10-20 09:50:00,49.74,49.85,49.68,49.75,8200.0,49.74,49.85,49.68,49.75,8200.0
2015-10-20 10:00:00,49.76,49.93,49.75,49.93,1300.0,49.76,49.93,49.75,49.93,1300.0
2015-10-20 10:10:00,49.81,49.82,49.76,49.77,800.0,49.81,49.82,49.76,49.77,800.0
2015-10-20 10:20:00,49.74,49.74,49.74,49.74,100.0,49.74,49.74,49.74,49.74,100.0
2015-10-20 10:30:00,49.73,49.79,49.73,49.73,2392.0,49.73,49.79,49.73,49.73,2392.0
2015-10-20 10:40:00,49.7,49.79,49.64,49.66,3000.0,49.7,49.79,49.64,49.66,3000.0
2015-10-20 10:50:00,49.6,49.6,49.5,49.54,1300.0,49.6,49.6,49.5,49.54,1300.0
2015-10-20 11:00:00,49.55,49.55,49.49,49.49,5941.0,49.55,49.55,49.49,49.49,5941.0
2015-10-20 11:10:00,49.4,49.41,49.23,49.23,1500.0,49.4,49.41,49.23,49.23,1500.0
2015-10-20 11:20:00,49.33,49.33,49.17,49.17,1100.0,49.33,49.33,49.17,49.17,1100.0
2015-10-20 11:30:00,49.2,49.2,48.88,48.88,2208.0,49.2,49.2,48.88,48.88,2208.0
2015-10-20 11:40:00,48.88,48.89,48.66,48.66,2800.0,48.88,48.89,48.66,48.66,2800.0
2015-10-20 11:50:00,48.6,48.6,48.56,48.6,700.0,48.6,48.6,48.56,48.6,700.0
2015-10-20 12:00:00,48.6,48.67,48.55,48.58,1200.0,48.6,48.67,48.55,48.58,1200.0
2015-10-20 12:10:00,48.58,48.6,48.4,48.48,3800.0,48.58,48.6,48.4,48.48,3800.0
2015-10-20 12:20:00,48.44,48.49,48.41,48.49,600.0,48.44,48.49,48.41,48.49,600.0
2015-10-20 12:30:00,48.5,48.5,48.33,48.33,2590.0,48.5,48.5,48.33,48.33,2590.0
2015-10-20 12:40:00,48.35,48.45,48.3,48.45,500.0,48.35,48.45,48.3,48.45,500.0
2015-10-20 12:50:00,48.42,48.45,48.42,48.45,400.0,48.42,48.45,48.42,48.45,400.0
2015-10-20 13:00:00,48.51,48.51,48.51,48.51,100.0,48.51,48.51,48.51,48.51,100.0
2015-10-20 13:10:00,48.5,48.57,48.44,48.56,1200.0,48.5,48.57,48.44,48.56,1200.0
2015-10-20 13:20:00,48.42,48.45,48.42,48.42,1850.0,48.42,48.45,48.42,48.42,1850.0
2015-10-20 13:30:00,48.27,48.33,48.14,48.2,2593.0,48.27,48.33,48.14,48.2,2593.0
2015-10-20 13:40:00,48.26,48.26,48.26,48.26,100.0,48.26,48.26,48.26,48.26,100.0
2015-10-20 13:50:00,48.15,48.27,48.09,48.27,3800.0,48.15,48.27,48.09,48.27,3800.0
2015-10-20 14:00:00,48.23,48.32,48.23,48.26,900.0,48.23,48.32,48.23,48.26,900.0
2015-10-20 14:10:00,48.2,48.33,48.2,48.32,1200.0,48.2,48.33,48.2,48.32,1200.0
2015-10-20 14:20:00,48.39,48.54,48.39,48.54,1283.0,48.39,48.54,48.39,48.54,1283.0
2015-10-20 14:30:00,48.52,48.52,48.27,48.36,2100.0,48.52,48.52,48.27,48.36,2100.0
2015-10-20 14:40:00,48.42,48.61,48.42,48.5,1700.0,48.42,48.61,48.42,48.5,1700.0
2015-10-20 14:50:00,48.5,48.68,48.49,48.61,2253.0,48.5,48.68,48.49,48.61,2253.0
2015-10-20 15:00:00,48.6,48.69,48.56,48.64,1000.0,48.6,48.69,48.56,48.64,1000.0
2015-10-20 15:10:00,48.68,48.82,48.63,48.67,2323.0,48.68,48.82,48.63,48.67,2323.0
2015-10-20 15:20:00,48.71,48.78,48.67,48.78,1100.0,48.71,48.78,48.67,48.78,1100.0
2015-10-20 15:30:00,48.73,48.77,48.62,48.63,5666.0,48.73,48.77,48.62,48.63,5666.0
2015-10-20 15:40:00,48.63,48.73,48.62,48.65,4007.0,48.63,48.73,48.62,48.65,4007.0
2015-10-20 15:50:00,48.65,48.76,48.62,48.64,6204.0,48.65,48.76,48.62,48.64,6204.0
2015-10-21 09:30:00,48.67,48.67,48.33,48.54,23734.0,48.67,48.67,48.33,48.54,23734.0
2015-10-21 09:40:00,48.5,48.72,48.5,48.72,1300.0,48.5,48.72,48.5,48.72,1300.0
2015-10-21 09:50:00,48.69,48.69,48.49,48.5,1213.0,48.69,48.69,48.49,48.5,1213.0
2015-10-21 10:00:00,48.48,48.48,48.02,48.19,400.0,48.48,48.48,48.02,48.19,400.0
2015-10-21 10:10:00,48.0,48.0,47.6,47.6,1109.0,48.0,48.0,47.6,47.6,1109.0
2015-10-21 10:20:00,47.64,47.64,47.21,47.21,1576.0,47.64,47.64,47.21,47.21,1576.0
2015-10-21 10:30:00,47.36,47.67,47.35,47.67,2750.0,47.36,47.67,47.35,47.67,2750.0
2015-10-21 10:40:00,47.72,47.74,47.72,47.74,400.0,47.72,47.74,47.72,47.74,400.0
2015-10-21 10:50:00,47.86,48.22,47.86,48.07,3165.0,47.86,48.22,47.86,48.07,3165.0
2015-10-21 11:00:00,48.07,48.07,47.82,47.83,2036.0,48.07,48.07,47.82,47.83,2036.0
2015-10-21 11:10:00,47.85,47.85,47.58,47.7,1608.0,47.85,47.85,47.58,47.7,1608.0
2015-10-21 11:20:00,47.55,47.69,47.52,47.64,1330.0,47.55,47.69,47.52,47.64,1330.0
2015-10-21 11:30:00,47.73,47.9,47.73,47.9,1100.0,47.73,47.9,47.73,47.9,1100.0
2015-10-21 11:40:00,47.82,47.82,47.76,47.76,800.0,47.82,47.82,47.76,47.76,800.0
2015-10-21 11:50:00,47.76,47.76,47.76,47.76,0.0,47.76,47.76,47.76,47.76,0.0
2015-10-21 12:00:00,47.73,47.73,47.68,47.68,200.0,47.73,47.73,47.68,47.68,200.0
2015-10-21 12:10:00,47.71,47.74,47.68,47.68,1100.0,47.71,47.74,47.68,47.68,1100.0
2015-10-21 12:20:00,47.66,47.7,47.6,47.7,450.0,47.66,47.7,47.6,47.7,450.0
2015-10-21 12:30:00,47.63,47.63,47.63,47.63,200.0,47.63,47.63,47.63,47.63,200.0
2015-10-21 12:40:00,47.63,47.71,47.58,47.71,408.0,47.63,47.71,47.58,47.71,408.0
2015-10-21 12:50:00,47.63,47.63,47.5,47.5,3300.0,47.63,47.63,47.5,47.5,3300.0
2015-10-21 13:00:00,47.5,47.51,47.33,47.48,4500.0,47.5,47.51,47.33,47.48,4500.0
2015-10-21 13:10:00,47.51,47.51,47.44,47.49,1000.0,47.51,47.51,47.44,47.49,1000.0
2015-10-21 13:20:00,47.46,47.47,47.35,47.41,1890.0,47.46,47.47,47.35,47.41,1890.0
2015-10-21 13:30:00,47.41,47.47,47.28,47.44,1700.0,47.41,47.47,47.28,47.44,1700.0
2015-10-21 13:40:00,47.49,47.51,47.4,47.41,770.0,47.49,47.51,47.4,47.41,770.0
2015-10-21 13:50:00,47.51,47.51,47.46,47.47,600.0,47.51,47.51,47.46,47.47,600.0
2015-10-21 14:00:00,47.5,47.56,47.46,47.56,1008.0,47.5,47.56,47.46,47.56,1008.0
2015-10-21 14:10:00,47.53,47.61,47.49,47.61,1300.0,47.53,47.61,47.49,47.61,1300.0
2015-10-21 14:20:00,47.61,47.61,47.61,47.61,0.0,47.61,47.61,47.61,47.61,0.0
2015-10-21 14:30:00,47.64,47.77,47.59,47.77,1000.0,47.64,47.77,47.59,47.77,1000.0
2015-10-21 14:40:00,47.73,47.73,47.63,47.63,800.0,47.73,47.73,47.63,47.63,800.0
2015-10-21 14:50:00,47.58,47.58,47.52,47.52,300.0,47.58,47.58,47.52,47.52,300.0
2015-10-21 15:00:00,47.52,47.66,47.47,47.66,800.0,47.52,47.66,47.47,47.66,800.0
2015-10-21 15:10:00,47.61,47.61,47.4,47.5,3348.0,47.61,47.61,47.4,47.5,3348.0
2015-10-21 15:20:00,47.5,47.54,47.4,47.5,5169.0,47.5,47.54,47.4,47.5,5169.0
2015-10-21 15:30:00,47.42,47.5,47.4,47.5,3737.0,47.42,47.5,47.4,47.5,3737.0
2015-10-21 15:40:00,47.47,47.5,47.33,47.43,5575.0,47.47,47.5,47.33,47.43,5575.0
2015-10-21 15:50:00,47.39,47.61,47.31,47.57,18412.0,47.39,47.61,47.31,47.57,18412.0
2015-10-22 09:30:00,47.88,47.98,47.52,47.92,2046.0,47.88,47.98,47.52,47.92,2046.0
2015-10-22 09:40:00,48.18,48.35,48.15,48.24,1500.0,48.18,48.35,48.15,48.24,1500.0
2015-10-22 09:50:00,48.67,48.73,48.59,48.59,400.0,48.67,48.73,48.59,48.59,400.0
2015-10-22 10:00:00,48.61,48.86,48.56,48.56,2902.0,48.61,48.86,48.56,48.56,2902.0
2015-10-22 10:10:00,48.58,49.14,48.58,48.89,5600.0,48.58,49.14,48.58,48.89,5600.0
2015-10-22 10:20:00,49.19,49.38,49.08,49.08,1000.0,49.19,49.38,49.08,49.08,1000.0
2015-10-22 10:30:00,48.84,48.99,48.46,48.46,3623.0,48.84,48.99,48.46,48.46,3623.0
2015-10-22 10:40:00,48.48,48.48,48.19,48.2,2100.0,48.48,48.48,48.19,48.2,2100.0
2015-10-22 10:50:00,48.19,48.36,47.93,48.36,3711.0,48.19,48.36,47.93,48.36,3711.0
2015-10-22 11:00:00,48.52,48.52,48.07,48.07,1200.0,48.52,48.52,48.07,48.07,1200.0
2015-10-22 11:10:00,48.12,48.76,48.11,48.54,4400.0,48.12,48.76,48.11,48.54,4400.0
2015-10-22 11:20:00,48.63,48.74,48.4,48.5,3030.0,48.63,48.74,48.4,48.5,3030.0
2015-10-22 11:30:00,48.59,48.59,48.39,48.5,2000.0,48.59,48.59,48.39,48.5,2000.0
2015-10-22 11:40:00,48.52,48.59,48.4,48.58,3620.0,48.52,48.59,48.4,48.58,3620.0
2015-10-22 11:50:00,48.65,48.65,48.38,48.39,1782.0,48.65,48.65,48.38,48.39,1782.0
2015-10-22 12:00:00,48.45,48.51,48.1,48.51,3800.0,48.45,48.51,48.1,48.51,3800.0
2015-10-22 12:10:00,48.44,48.44,48.27,48.27,2000.0,48.44,48.44,48.27,48.27,2000.0
2015-10-22 12:20:00,48.36,48.36,48.21,48.3,1430.0,48.36,48.36,48.21,48.3,1430.0
2015-10-22 12:30:00,48.39,48.39,48.28,48.28,800.0,48.39,48.39,48.28,48.28,800.0
2015-10-22 12:40:00,48.45,48.45,48.2,48.25,1300.0,48.45,48.45,48.2,48.25,1300.0
2015-10-22 12:50:00,48.25,48.25,48.0,48.0,1300.0,48.25,48.25,48.0,48.0,1300.0
2015-10-22 13:00:00,48.1,48.18,47.97,48.18,1900.0,48.1,48.18,47.97,48.18,1900.0
2015-10-22 13:10:00,48.19,48.32,48.14,48.27,2000.0,48.19,48.32,48.14,48.27,2000.0
2015-10-22 13:20:00,48.16,48.22,48.13,48.13,2100.0,48.16,48.22,48.13,48.13,2100.0
2015-10-22 13:30:00,48.13,48.29,48.13,48.25,1300.0,48.13,48.29,48.13,48.25,1300.0
2015-10-22 13:40:00,48.25,48.25,48.1,48.22,1760.0,48.25,48.25,48.1,48.22,1760.0
2015-10-22 13:50:00,48.22,48.3,48.19,48.23,2400.0,48.22,48.3,48.19,48.23,2400.0
2015-10-22 14:00:00,48.16,48.35,48.15,48.21,1900.0,48.16,48.35,48.15,48.21,1900.0
2015-10-22 14:10:00,48.22,48.32,48.1,48.25,1900.0,48.22,48.32,48.1,48.25,1900.0
2015-10-22 14:20:00,48.25,48.34,48.12,48.27,1500.0,48.25,48.34,48.12,48.27,1500.0
2015-10-22 14:30:00,48.26,48.26,48.24,48.25,2100.0,48.26,48.26,48.24,48.25,2100.0
2015-10-22 14:40:00,48.25,48.36,48.11,48.3,1800.0,48.25,48.36,48.11,48.3,1800.0
2015-10-22 14:50:00,48.36,48.56,48.36,48.37,1400.0,48.36,48.56,48.36,48.37,1400.0
2015-10-22 15:00:00,48.33,48.5,48.32,48.33,3900.0,48.33,48.5,48.32,48.33,3900.0
2015-10-22 15:10:00,48.33,48.38,48.3,48.31,1000.0,48.33,48.38,48.3,48.31,1000.0
2015-10-22 15:20:00,48.32,48.47,48.31,48.37,1600.0,48.32,48.47,48.31,48.37,1600.0
2015-10-22 15:30:00,48.45,48.65,48.45,48.55,4300.0,48.45,48.65,48.45,48.55,4300.0
2015-10-22 15:40:00,48.51,48.66,48.4,48.51,4952.0,48.51,48.66,48.4,48.51,4952.0
2015-10-22 15:50:00,48.58,48.79,48.55,48.76,10301.0,48.58,48.79,48.55,48.76,10301.0
2015-10-23 09:30:00,48.98,48.98,48.5,48.5,2702.0,48.98,48.98,48.5,48.5,2702.0
2015-10-23 09:40:00,48.85,49.16,48.77,49.12,9000.0,48.85,49.16,48.77,49.12,9000.0
2015-10-23 09:50:00,49.3,49.7,49.29,49.7,400.0,49.3,49.7,49.29,49.7,400.0
2015-10-23 10:00:00,49.43,49.43,49.18,49.31,2200.0,49.43,49.43,49.18,49.31,2200.0
2015-10-23 10:10:00,49.36,49.77,49.36,49.75,44430.0,49.36,49.77,49.36,49.75,44430.0
2015-10-23 10:20:00,49.85,49.97,49.59,49.74,4384.0,49.85,49.97,49.59,49.74,4384.0
2015-10-23 10:30:00,49.53,49.67,49.5,49.65,4678.0,49.53,49.67,49.5,49.65,4678.0
2015-10-23 10:40:00,49.58,49.69,49.39,49.39,11498.0,49.58,49.69,49.39,49.39,11498.0
2015-10-23 10:50:00,49.41,49.46,49.26,49.29,700.0,49.41,49.46,49.26,49.29,700.0
2015-10-23 11:00:00,49.49,49.52,49.19,49.19,4300.0,49.49,49.52,49.19,49.19,4300.0
2015-10-23 11:10:00,49.08,49.12,48.79,48.79,2100.0,49.08,49.12,48.79,48.79,2100.0
2015-10-23 11:20:00,48.79,49.09,48.65,49.08,3600.0,48.79,49.09,48.65,49.08,3600.0
2015-10-23 11:30:00,49.14,49.14,48.84,48.87,800.0,49.14,49.14,48.84,48.87,800.0
2015-10-23 11:40:00,48.67,48.67,48.48,48.58,8800.0,48.67,48.67,48.48,48.58,8800.0
2015-10-23 11:50:00,48.54,48.6,48.5,48.53,3279.0,48.54,48.6,48.5,48.53,3279.0
2015-10-23 12:00:00,48.52,48.53,48.5,48.5,900.0,48.52,48.53,48.5,48.5,900.0
2015-10-23 12:10:00,48.59,48.66,48.59,48.65,500.0,48.59,48.66,48.59,48.65,500.0
2015-10-23 12:20:00,48.9,48.9,48.76,48.76,200.0,48.9,48.9,48.76,48.76,200.0
2015-10-23 12:30:00,49.0,49.0,48.88,48.88,10600.0,49.0,49.0,48.88,48.88,10600.0
2015-10-23 12:40:00,48.87,48.87,48.54,48.56,6300.0,48.87,48.87,48.54,48.56,6300.0
2015-10-23 12:50:00,48.58,48.68,48.5,48.68,1800.0,48.58,48.68,48.5,48.68,1800.0
2015-10-23 13:00:00,48.62,48.62,48.62,48.62,200.0,48.62,48.62,48.62,48.62,200.0
2015-10-23 13:10:00,48.61,48.73,48.61,48.66,500.0,48.61,48.73,48.61,48.66,500.0
2015-10-23 13:20:00,48.78,48.78,48.78,48.78,100.0,48.78,48.78,48.78,48.78,100.0
2015-10-23 13:30:00,48.73,48.73,48.72,48.73,100.0,48.73,48.73,48.72,48.73,100.0
2015-10-23 13:40:00,48.87,49.0,48.71,48.72,1600.0,48.87,49.0,48.71,48.72,1600.0
2015-10-23 13:50:00,48.53,48.72,48.53,48.69,1000.0,48.53,48.72,48.53,48.69,1000.0
2015-10-23 14:00:00,48.75,49.04,48.7,48.93,2100.0,48.75,49.04,48.7,48.93,2100.0
2015-10-23 14:10:00,49.01,49.08,48.91,49.04,3134.0,49.01,49.08,48.91,49.04,3134.0
2015-10-23 14:20:00,49.07,49.34,49.07,49.34,1400.0,49.07,49.34,49.07,49.34,1400.0
2015-10-23 14:30:00,49.28,49.28,49.13,49.2,1700.0,49.28,49.28,49.13,49.2,1700.0
2015-10-23 14:40:00,49.21,49.53,49.21,49.48,28450.0,49.21,49.53,49.21,49.48,28450.0
2015-10-23 14:50:00,49.59,49.59,49.22,49.37,4346.0,49.59,49.59,49.22,49.37,4346.0
2015-10-23 15:00:00,49.35,49.35,49.3,49.34,700.0,49.35,49.35,49.3,49.34,700.0
2015-10-23 15:10:00,49.22,49.31,49.22,49.26,700.0,49.22,49.31,49.22,49.26,700.0
2015-10-23 15:20:00,49.23,49.35,49.15,49.16,2100.0,49.23,49.35,49.15,49.16,2100.0
2015-10-23 15:30:00,49.16,49.42,49.16,49.4,1300.0,49.16,49.42,49.16,49.4,1300.0
2015-10-23 15:40:00,49.4,49.48,49.33,49.43,2490.0,49.4,49.48,49.33,49.43,2490.0
2015-10-23 15:50:00,49.49,49.5,49.23,49.38,7271.0,49.49,49.5,49.23,49.38,7271.0
2015-10-26 09:30:00,49.41,50.0,49.15,49.45,36335.0,49.41,50.0,49.15,49.45,36335.0
2015-10-26 09:40:00,49.54,49.69,49.05,49.05,4976.0,49.54,49.69,49.05,49.05,4976.0
2015-10-26 09:50:00,49.13,49.13,48.72,48.72,3100.0,49.13,49.13,48.72,48.72,3100.0
2015-10-26 10:00:00,48.96,48.96,48.95,48.96,300.0,48.96,48.96,48.95,48.96,300.0
2015-10-26 10:10:00,49.12,49.13,48.95,49.13,1800.0,49.12,49.13,48.95,49.13,1800.0
2015-10-26 10:20:00,49.25,49.41,49.17,49.41,1500.0,49.25,49.41,49.17,49.41,1500.0
2015-10-26 10:30:00,49.58,49.62,49.47,49.56,1109.0,49.58,49.62,49.47,49.56,1109.0
2015-10-26 10:40:00,49.49,49.6,49.44,49.47,19726.0,49.49,49.6,49.44,49.47,19726.0
2015-10-26 10:50:00,49.47,49.5,49.34,49.48,6313.0,49.47,49.5,49.34,49.48,6313.0
2015-10-26 11:00:00,49.5,49.81,49.5,49.66,21469.0,49.5,49.81,49.5,49.66,21469.0
2015-10-26 11:10:00,49.63,49.63,49.42,49.42,2300.0,49.63,49.63,49.42,49.42,2300.0
2015-10-26 11:20:00,49.31,49.31,49.31,49.31,200.0,49.31,49.31,49.31,49.31,200.0
2015-10-26 11:30:00,49.44,49.47,49.44,49.47,3200.0,49.44,49.47,49.44,49.47,3200.0
2015-10-26 11:40:00,49.36,49.47,49.36,49.47,4200.0,49.36,49.47,49.36,49.47,4200.0
2015-10-26 11:50:00,49.47,49.47,49.47,49.47,600.0,49.47,49.47,49.47,49.47,600.0
2015-10-26 12:00:00,49.47,49.47,49.42,49.44,2400.0,49.47,49.47,49.42,49.44,2400.0
2015-10-26 12:10:00,49.47,49.47,49.38,49.42,2725.0,49.47,49.47,49.38,49.42,2725.0
2015-10-26 12:20:00,49.43,49.43,49.43,49.43,100.0,49.43,49.43,49.43,49.43,100.0
2015-10-26 12:30:00,49.35,49.35,49.31,49.34,500.0,49.35,49.35,49.31,49.34,500.0
2015-10-26 12:40:00,49.38,49.42,49.33,49.33,400.0,49.38,49.42,49.33,49.33,400.0
2015-10-26 12:50:00,49.35,49.35,49.33,49.35,600.0,49.35,49.35,49.33,49.35,600.0
2015-10-26 13:00:00,49.27,49.27,49.23,49.23,700.0,49.27,49.27,49.23,49.23,700.0
2015-10-26 13:10:00,49.16,49.24,48.91,48.91,50561.0,49.16,49.24,48.91,48.91,50561.0
2015-10-26 13:20:00,48.9,48.91,48.8,48.91,1300.0,48.9,48.91,48.8,48.91,1300.0
2015-10-26 13:30:00,48.92,49.3,48.92,49.3,10200.0,48.92,49.3,48.92,49.3,10200.0
2015-10-26 13:40:00,49.29,49.47,49.29,49.47,3600.0,49.29,49.47,49.29,49.47,3600.0
2015-10-26 13:50:00,49.46,49.46,49.28,49.34,2300.0,49.46,49.46,49.28,49.34,2300.0
2015-10-26 14:00:00,49.25,49.3,49.25,49.25,1200.0,49.25,49.3,49.25,49.25,1200.0
2015-10-26 14:10:00,49.2,49.26,49.17,49.17,1800.0,49.2,49.26,49.17,49.17,1800.0
2015-10-26 14:20:00,49.14,49.14,49.14,49.14,100.0,49.14,49.14,49.14,49.14,100.0
2015-10-26 14:30:00,49.15,49.31,49.14,49.29,1200.0,49.15,49.31,49.14,49.29,1200.0
2015-10-26 14:40:00,49.33,49.47,49.33,49.46,900.0,49.33,49.47,49.33,49.46,900.0
2015-10-26 14:50:00,49.41,49.45,49.35,49.35,1403.0,49.41,49.45,49.35,49.35,1403.0
2015-10-26 15:00:00,49.45,49.45,49.35,49.35,300.0,49.45,49.45,49.35,49.35,300.0
2015-10-26 15:10:00,49.42,49.47,49.34,49.47,1080.0,49.42,49.47,49.34,49.47,1080.0
2015-10-26 15:20:00,49.45,49.45,49.33,49.33,1600.0,49.45,49.45,49.33,49.33,1600.0
2015-10-26 15:30:00,49.3,49.32,49.22,49.22,700.0,49.3,49.32,49.22,49.22,700.0
2015-10-26 15:40:00,49.27,49.31,49.19,49.19,4300.0,49.27,49.31,49.19,49.19,4300.0
2015-10-26 15:50:00,49.17,49.78,49.16,49.66,30489.0,49.17,49.78,49.16,49.66,30489.0
2015-10-27 09:30:00,49.5,49.58,49.21,49.58,1353.0,49.5,49.58,49.21,49.58,1353.0
2015-10-27 09:40:00,49.58,49.58,49.58,49.58,0.0,49.58,49.58,49.58,49.58,0.0
2015-10-27 09:50:00,49.35,49.35,49.26,49.35,600.0,49.35,49.35,49.26,49.35,600.0
2015-10-27 10:00:00,49.35,49.35,49.31,49.31,400.0,49.35,49.35,49.31,49.31,400.0
2015-10-27 10:10:00,49.32,49.32,48.98,49.2,1300.0,49.32,49.32,48.98,49.2,1300.0
2015-10-27 10:20:00,48.93,49.0,48.74,48.97,2414.0,48.93,49.0,48.74,48.97,2414.0
2015-10-27 10:30:00,49.01,49.05,48.75,49.04,1324.0,49.01,49.05,48.75,49.04,1324.0
2015-10-27 10:40:00,49.09,49.25,49.09,49.25,800.0,49.09,49.25,49.09,49.25,800.0
2015-10-27 10:50:00,49.33,49.52,49.23,49.34,5700.0,49.33,49.52,49.23,49.34,5700.0
2015-10-27 11:00:00,49.28,49.47,49.28,49.46,1900.0,49.28,49.47,49.28,49.46,1900.0
2015-10-27 11:10:00,49.5,49.51,49.36,49.46,1900.0,49.5,49.51,49.36,49.46,1900.0
2015-10-27 11:20:00,49.45,49.54,49.35,49.42,1900.0,49.45,49.54,49.35,49.42,1900.0
2015-10-27 11:30:00,49.42,49.42,49.25,49.31,1000.0,49.42,49.42,49.25,49.31,1000.0
2015-10-27 11:40:00,49.29,49.38,49.18,49.36,3900.0,49.29,49.38,49.18,49.36,3900.0
2015-10-27 11:50:00,49.41,49.6,49.34,49.6,7400.0,49.41,49.6,49.34,49.6,7400.0
2015-10-27 12:00:00,49.6,49.97,49.56,49.95,7600.0,49.6,49.97,49.56,49.95,7600.0
2015-10-27 12:10:00,49.79,49.79,49.78,49.78,400.0,49.79,49.79,49.78,49.78,400.0
2015-10-27 12:20:00,49.84,49.95,49.79,49.94,1400.0,49.84,49.95,49.79,49.94,1400.0
2015-10-27 12:30:00,49.89,49.89,49.81,49.86,1800.0,49.89,49.89,49.81,49.86,1800.0
2015-10-27 12:40:00,49.72,49.81,49.64,49.81,16900.0,49.72,49.81,49.64,49.81,16900.0
2015-10-27 12:50:00,49.81,49.82,49.47,49.48,1300.0,49.81,49.82,49.47,49.48,1300.0
2015-10-27 13:00:00,49.48,49.48,49.27,49.27,1300.0,49.48,49.48,49.27,49.27,1300.0
2015-10-27 13:10:00,49.07,49.14,48.9,48.92,9800.0,49.07,49.14,48.9,48.92,9800.0
2015-10-27 13:20:00,48.95,49.03,48.87,48.87,2130.0,48.95,49.03,48.87,48.87,2130.0
2015-10-27 13:30:00,48.82,49.14,48.82,48.99,2200.0,48.82,49.14,48.82,48.99,2200.0
2015-10-27 13:40:00,49.13,49.15,48.93,49.1,1400.0,49.13,49.15,48.93,49.1,1400.0
2015-10-27 13:50:00,49.08,49.14,48.92,49.01,1400.0,49.08,49.14,48.92,49.01,1400.0
2015-10-27 14:00:00,49.01,49.16,49.01,49.12,2300.0,49.01,49.16,49.01,49.12,2300.0
2015-10-27 14:10:00,49.16,49.17,48.93,48.93,2001.0,49.16,49.17,48.93,48.93,2001.0
2015-10-27 14:20:00,48.83,48.83,48.66,48.66,1600.0,48.83,48.83,48.66,48.66,1600.0
2015-10-27 14:30:00,48.64,48.76,48.64,48.72,1700.0,48.64,48.76,48.64,48.72,1700.0
2015-10-27 14:40:00,48.67,48.67,48.63,48.65,800.0,48.67,48.67,48.63,48.65,800.0
2015-10-27 14:50:00,48.61,48.69,48.61,48.68,239.0,48.61,48.69,48.61,48.68,239.0
2015-10-27 15:00:00,48.66,48.76,48.66,48.72,600.0,48.66,48.76,48.66,48.72,600.0
2015-10-27 15:10:00,48.76,49.07,48.76,49.07,1808.0,48.76,49.07,48.76,49.07,1808.0
2015-10-27 15:20:00,49.03,49.17,49.03,49.13,1300.0,49.03,49.17,49.03,49.13,1300.0
2015-10-27 15:30:00,49.17,49.17,48.87,48.87,25125.0,49.17,49.17,48.87,48.87,25125.0
2015-10-27 15:40:00,48.96,49.04,48.94,49.0,23200.0,48.96,49.04,48.94,49.0,23200.0
2015-10-27 15:50:00,48.97,49.19,48.96,49.0,14728.0,48.97,49.19,48.96,49.0,14728.0
2015-10-28 09:30:00,49.34,49.34,49.0,49.0,1559.0,49.34,49.34,49.0,49.0,1559.0
2015-10-28 09:40:00,49.14,49.41,49.07,49.09,1200.0,49.14,49.41,49.07,49.09,1200.0
2015-10-28 09:50:00,49.0,49.45,49.0,49.43,3200.0,49.0,49.45,49.0,49.43,3200.0
2015-10-28 10:00:00,49.4,49.48,49.39,49.45,900.0,49.4,49.48,49.39,49.45,900.0
2015-10-28 10:10:00,49.42,49.56,49.33,49.33,2400.0,49.42,49.56,49.33,49.33,2400.0
2015-10-28 10:20:00,49.41,49.68,49.37,49.37,1200.0,49.41,49.68,49.37,49.37,1200.0
2015-10-28 10:30:00,49.37,49.42,49.08,49.1,8983.0,49.37,49.42,49.08,49.1,8983.0
2015-10-28 10:40:00,49.28,49.39,49.0,49.0,12100.0,49.28,49.39,49.0,49.0,12100.0
2015-10-28 10:50:00,49.0,49.28,48.84,49.13,18351.0,49.0,49.28,48.84,49.13,18351.0
2015-10-28 11:00:00,49.24,49.66,49.21,49.66,4800.0,49.24,49.66,49.21,49.66,4800.0
2015-10-28 11:10:00,49.51,49.65,49.51,49.52,1200.0,49.51,49.65,49.51,49.52,1200.0
2015-10-28 11:20:00,49.62,49.83,49.53,49.83,1400.0,49.62,49.83,49.53,49.83,1400.0
2015-10-28 11:30:00,49.78,49.94,49.69,49.94,1900.0,49.78,49.94,49.69,49.94,1900.0
2015-10-28 11:40:00,49.95,50.0,49.81,49.99,58431.0,49.95,50.0,49.81,49.99,58431.0
2015-10-28 11:50:00,49.99,50.0,49.72,49.72,8159.0,49.99,50.0,49.72,49.72,8159.0
2015-10-28 12:00:00,49.91,49.91,49.91,49.91,200.0,49.91,49.91,49.91,49.91,200.0
2015-10-28 12:10:00,49.94,50.3,49.93,50.3,24260.0,49.94,50.3,49.93,50.3,24260.0
2015-10-28 12:20:00,50.22,50.55,50.22,50.49,6000.0,50.22,50.55,50.22,50.49,6000.0
2015-10-28 12:30:00,50.6,50.6,50.31,50.43,4900.0,50.6,50.6,50.31,50.43,4900.0
2015-10-28 12:40:00,50.52,50.56,50.4,50.49,7400.0,50.52,50.56,50.4,50.49,7400.0
2015-10-28 12:50:00,50.49,50.62,50.45,50.61,1000.0,50.49,50.62,50.45,50.61,1000.0
2015-10-28 13:00:00,50.61,50.62,50.44,50.44,4705.0,50.61,50.62,50.44,50.44,4705.0
2015-10-28 13:10:00,50.48,50.61,50.44,50.59,7209.0,50.48,50.61,50.44,50.59,7209.0
2015-10-28 13:20:00,50.59,50.61,50.48,50.51,5500.0,50.59,50.61,50.48,50.51,5500.0
2015-10-28 13:30:00,50.45,50.62,50.45,50.53,5600.0,50.45,50.62,50.45,50.53,5600.0
2015-10-28 13:40:00,50.5,50.6,50.44,50.48,5710.0,50.5,50.6,50.44,50.48,5710.0
2015-10-28 13:50:00,50.41,50.55,50.41,50.53,5883.0,50.41,50.55,50.41,50.53,5883.0
2015-10-28 14:00:00,50.49,50.49,50.18,50.42,5500.0,50.49,50.49,50.18,50.42,5500.0
2015-10-28 14:10:00,50.32,50.32,49.82,49.83,14675.0,50.32,50.32,49.82,49.83,14675.0
2015-10-28 14:20:00,49.84,50.0,49.75,49.83,20200.0,49.84,50.0,49.75,49.83,20200.0
2015-10-28 14:30:00,49.83,49.96,49.75,49.87,2600.0,49.83,49.96,49.75,49.87,2600.0
2015-10-28 14:40:00,49.91,49.96,49.83,49.91,1800.0,49.91,49.96,49.83,49.91,1800.0
2015-10-28 14:50:00,49.93,50.0,49.8,50.0,14717.0,49.93,50.0,49.8,50.0,14717.0
2015-10-28 15:00:00,49.98,50.2,49.82,49.82,5200.0,49.98,50.2,49.82,49.82,5200.0
2015-10-28 15:10:00,49.78,50.07,49.78,50.07,2500.0,49.78,50.07,49.78,50.07,2500.0
2015-10-28 15:20:00,50.09,50.09,49.91,49.96,2700.0,50.09,50.09,49.91,49.96,2700.0
2015-10-28 15:30:00,49.96,50.23,49.93,50.07,4841.0,49.96,50.23,49.93,50.07,4841.0
2015-10-28 15:40:00,50.24,50.25,50.09,50.14,7748.0,50.24,50.25,50.09,50.14,7748.0
2015-10-28 15:50:00,50.09,50.18,49.91,50.16,28604.0,50.09,50.18,49.91,50.16,28604.0
2015-10-29 09:30:00,50.12,50.96,50.07,50.67,2967.0,50.12,50.96,50.07,50.67,2967.0
2015-10-29 09:40:00,50.67,50.86,50.67,50.71,2008.0,50.67,50.86,50.67,50.71,2008.0
2015-10-29 09:50:00,50.73,50.73,50.71,50.73,1200.0,50.73,50.73,50.71,50.73,1200.0
2015-10-29 10:00:00,50.68,50.85,50.62,50.76,1800.0,50.68,50.85,50.62,50.76,1800.0
2015-10-29 10:10:00,50.88,50.88,50.54,50.54,1400.0,50.88,50.88,50.54,50.54,1400.0
2015-10-29 10:20:00,50.52,50.52,50.5,50.5,200.0,50.52,50.52,50.5,50.5,200.0
2015-10-29 10:30:00,50.51,51.25,50.47,51.22,3451.0,50.51,51.25,50.47,51.22,3451.0
2015-10-29 10:40:00,51.25,51.39,51.25,51.39,4768.0,51.25,51.39,51.25,51.39,4768.0
2015-10-29 10:50:00,51.29,51.47,51.23,51.44,7957.0,51.29,51.47,51.23,51.44,7957.0
2015-10-29 11:00:00,51.36,51.5,51.2,51.26,20645.0,51.36,51.5,51.2,51.26,20645.0
2015-10-29 11:10:00,51.35,51.35,51.22,51.3,1350.0,51.35,51.35,51.22,51.3,1350.0
2015-10-29 11:20:00,51.32,51.32,51.15,51.15,3550.0,51.32,51.32,51.15,51.15,3550.0
2015-10-29 11:30:00,51.19,51.22,51.14,51.14,5654.0,51.19,51.22,51.14,51.14,5654.0
2015-10-29 11:40:00,51.21,51.21,51.15,51.15,3100.0,51.21,51.21,51.15,51.15,3100.0
2015-10-29 11:50:00,51.13,51.14,50.84,50.86,1600.0,51.13,51.14,50.84,50.86,1600.0
2015-10-29 12:00:00,50.85,50.85,50.32,50.61,10837.0,50.85,50.85,50.32,50.61,10837.0
2015-10-29 12:10:00,50.52,50.7,50.52,50.7,2889.0,50.52,50.7,50.52,50.7,2889.0
2015-10-29 12:20:00,50.84,51.04,50.84,51.04,515.0,50.84,51.04,50.84,51.04,515.0
2015-10-29 12:30:00,51.11,51.29,51.07,51.27,1900.0,51.11,51.29,51.07,51.27,1900.0
2015-10-29 12:40:00,51.27,51.27,51.06,51.17,6967.0,51.27,51.27,51.06,51.17,6967.0
2015-10-29 12:50:00,51.16,51.16,51.03,51.03,2013.0,51.16,51.16,51.03,51.03,2013.0
2015-10-29 13:00:00,51.11,51.11,50.89,50.93,2500.0,51.11,51.11,50.89,50.93,2500.0
2015-10-29 13:10:00,50.9,50.91,50.68,50.74,3700.0,50.9,50.91,50.68,50.74,3700.0
2015-10-29 13:20:00,50.78,50.78,50.67,50.67,2250.0,50.78,50.78,50.67,50.67,2250.0
2015-10-29 13:30:00,50.6,50.66,50.55,50.61,3950.0,50.6,50.66,50.55,50.61,3950.0
2015-10-29 13:40:00,50.62,50.89,50.57,50.78,7826.0,50.62,50.89,50.57,50.78,7826.0
2015-10-29 13:50:00,50.74,50.74,50.65,50.69,7100.0,50.74,50.74,50.65,50.69,7100.0
2015-10-29 14:00:00,50.65,50.69,50.65,50.65,3701.0,50.65,50.69,50.65,50.65,3701.0
2015-10-29 14:10:00,50.65,50.7,50.65,50.66,5054.0,50.65,50.7,50.65,50.66,5054.0
2015-10-29 14:20:00,50.69,50.92,50.69,50.84,2800.0,50.69,50.92,50.69,50.84,2800.0
2015-10-29 14:30:00,50.83,50.86,50.77,50.82,1200.0,50.83,50.86,50.77,50.82,1200.0
2015-10-29 14:40:00,50.79,50.8,50.78,50.79,1000.0,50.79,50.8,50.78,50.79,1000.0
2015-10-29 14:50:00,50.77,50.79,50.76,50.79,900.0,50.77,50.79,50.76,50.79,900.0
2015-10-29 15:00:00,50.78,50.85,50.72,50.76,3000.0,50.78,50.85,50.72,50.76,3000.0
2015-10-29 15:10:00,50.74,50.88,50.74,50.83,5978.0,50.74,50.88,50.74,50.83,5978.0
2015-10-29 15:20:00,50.86,51.05,50.86,51.04,6400.0,50.86,51.05,50.86,51.04,6400.0
2015-10-29 15:30:00,50.97,51.03,50.93,50.93,1900.0,50.97,51.03,50.93,50.93,1900.0
2015-10-29 15:40:00,50.88,50.93,50.87,50.93,7615.0,50.88,50.93,50.87,50.93,7615.0
2015-10-29 15:50:00,50.93,50.97,50.62,50.78,42755.0,50.93,50.97,50.62,50.78,42755.0
2015-10-30 09:30:00,50.93,50.93,50.72,50.91,1794.0,50.93,50.93,50.72,50.91,1794.0
2015-10-30 09:40:00,50.94,51.07,50.92,50.99,2094.0,50.94,51.07,50.92,50.99,2094.0
2015-10-30 09:50:00,51.09,51.41,51.04,51.41,6703.0,51.09,51.41,51.04,51.41,6703.0
2015-10-30 10:00:00,51.44,52.48,51.44,52.32,16789.0,51.44,52.48,51.44,52.32,16789.0
2015-10-30 10:10:00,52.48,52.48,51.95,52.35,4687.0,52.48,52.48,51.95,52.35,4687.0
2015-10-30 10:20:00,52.36,52.97,52.3,52.81,30531.0,52.36,52.97,52.3,52.81,30531.0
2015-10-30 10:30:00,52.79,52.99,52.49,52.99,7265.0,52.79,52.99,52.49,52.99,7265.0
2015-10-30 10:40:00,52.96,52.99,52.51,52.63,4900.0,52.96,52.99,52.51,52.63,4900.0
2015-10-30 10:50:00,52.62,52.62,51.97,52.36,9551.0,52.62,52.62,51.97,52.36,9551.0
2015-10-30 11:00:00,52.22,52.37,51.81,51.89,10161.0,52.22,52.37,51.81,51.89,10161.0
2015-10-30 11:10:00,51.91,52.0,51.75,51.84,4700.0,51.91,52.0,51.75,51.84,4700.0
2015-10-30 11:20:00,51.9,52.35,51.79,52.23,12012.0,51.9,52.35,51.79,52.23,12012.0
2015-10-30 11:30:00,52.2,52.25,51.85,51.91,9423.0,52.2,52.25,51.85,51.91,9423.0
2015-10-30 11:40:00,51.97,52.46,51.97,52.25,10623.0,51.97,52.46,51.97,52.25,10623.0
2015-10-30 11:50:00,52.19,52.23,52.19,52.23,200.0,52.19,52.23,52.19,52.23,200.0
2015-10-30 12:00:00,51.91,52.37,51.91,52.31,11975.0,51.91,52.37,51.91,52.31,11975.0
2015-10-30 12:10:00,52.4,52.63,52.3,52.42,16300.0,52.4,52.63,52.3,52.42,16300.0
2015-10-30 12:20:00,52.59,52.61,52.36,52.36,5000.0,52.59,52.61,52.36,52.36,5000.0
2015-10-30 12:30:00,52.45,52.62,52.45,52.61,4300.0,52.45,52.62,52.45,52.61,4300.0
2015-10-30 12:40:00,52.54,52.58,52.36,52.54,7492.0,52.54,52.58,52.36,52.54,7492.0
2015-10-30 12:50:00,52.61,52.61,52.39,52.39,2500.0,52.61,52.61,52.39,52.39,2500.0
2015-10-30 13:00:00,52.35,52.46,52.35,52.46,2400.0,52.35,52.46,52.35,52.46,2400.0
2015-10-30 13:10:00,52.47,52.56,52.47,52.55,2110.0,52.47,52.56,52.47,52.55,2110.0
2015-10-30 13:20:00,52.57,52.61,52.4,52.44,3263.0,52.57,52.61,52.4,52.44,3263.0
2015-10-30 13:30:00,52.45,52.55,52.4,52.55,3000.0,52.45,52.55,52.4,52.55,3000.0
2015-10-30 13:40:00,52.55,52.56,52.47,52.55,2475.0,52.55,52.56,52.47,52.55,2475.0
2015-10-30 13:50:00,52.55,52.56,52.39,52.39,6115.0,52.55,52.56,52.39,52.39,6115.0
2015-10-30 14:00:00,52.43,52.5,52.39,52.5,4788.0,52.43,52.5,52.39,52.5,4788.0
2015-10-30 14:10:00,52.5,52.55,52.35,52.5,5000.0,52.5,52.55,52.35,52.5,5000.0
2015-10-30 14:20:00,52.5,52.52,52.29,52.29,1800.0,52.5,52.52,52.29,52.29,1800.0
2015-10-30 14:30:00,52.31,52.31,52.0,52.01,6227.0,52.31,52.31,52.0,52.01,6227.0
2015-10-30 14:40:00,52.05,52.1,51.87,51.91,6499.0,52.05,52.1,51.87,51.91,6499.0
2015-10-30 14:50:00,51.92,52.18,51.92,51.92,4896.0,51.92,52.18,51.92,51.92,4896.0
2015-10-30 15:00:00,51.79,51.9,51.79,51.9,2191.0,51.79,51.9,51.79,51.9,2191.0
2015-10-30 15:10:00,51.97,52.01,51.95,52.0,15750.0,51.97,52.01,51.95,52.0,15750.0
2015-10-30 15:20:00,52.01,52.01,51.92,52.0,12975.0,52.01,52.01,51.92,52.0,12975.0
2015-10-30 15:30:00,52.0,52.0,51.9,52.0,11800.0,52.0,52.0,51.9,52.0,11800.0
2015-10-30 15:40:00,52.0,52.0,51.91,52.0,10000.0,52.0,52.0,51.91,52.0,10000.0
2015-10-30 15:50:00,52.0,52.04,51.88,51.88,44619.0,52.0,52.04,51.88,51.88,44619.0
2015-11-02 09:30:00,51.72,51.72,50.95,50.95,36217.0,51.72,51.72,50.95,50.95,36217.0
2015-11-02 09:40:00,50.91,50.91,49.73,50.87,27370.0,50.91,50.91,49.73,50.87,27370.0
2015-11-02 09:50:00,50.95,52.2,50.95,52.04,5286.0,50.95,52.2,50.95,52.04,5286.0
2015-11-02 10:00:00,52.05,52.2,51.86,52.04,1700.0,52.05,52.2,51.86,52.04,1700.0
2015-11-02 10:10:00,52.15,52.45,51.98,52.29,4960.0,52.15,52.45,51.98,52.29,4960.0
2015-11-02 10:20:00,52.28,52.55,52.22,52.55,6201.0,52.28,52.55,52.22,52.55,6201.0
2015-11-02 10:30:00,52.47,52.92,52.47,52.92,6400.0,52.47,52.92,52.47,52.92,6400.0
2015-11-02 10:40:00,52.79,52.87,52.41,52.46,6800.0,52.79,52.87,52.41,52.46,6800.0
2015-11-02 10:50:00,52.47,52.53,52.0,52.0,24084.0,52.47,52.53,52.0,52.0,24084.0
2015-11-02 11:00:00,52.0,52.25,51.86,52.0,9732.0,52.0,52.25,51.86,52.0,9732.0
2015-11-02 11:10:00,52.0,52.21,51.91,52.13,15465.0,52.0,52.21,51.91,52.13,15465.0
2015-11-02 11:20:00,52.15,52.15,52.0,52.01,9717.0,52.15,52.15,52.0,52.01,9717.0
2015-11-02 11:30:00,52.01,52.15,51.85,51.85,11100.0,52.01,52.15,51.85,51.85,11100.0
2015-11-02 11:40:00,51.97,52.23,51.92,52.1,8365.0,51.97,52.23,51.92,52.1,8365.0
2015-11-02 11:50:00,51.95,52.08,51.89,51.98,7200.0,51.95,52.08,51.89,51.98,7200.0
2015-11-02 12:00:00,51.98,52.46,51.98,52.34,4949.0,51.98,52.46,51.98,52.34,4949.0
2015-11-02 12:10:00,52.37,52.54,52.37,52.41,4500.0,52.37,52.54,52.37,52.41,4500.0
2015-11-02 12:20:00,52.46,52.48,52.36,52.45,3100.0,52.46,52.48,52.36,52.45,3100.0
2015-11-02 12:30:00,52.41,52.45,52.36,52.36,2100.0,52.41,52.45,52.36,52.36,2100.0
2015-11-02 12:40:00,52.39,52.48,52.34,52.34,4400.0,52.39,52.48,52.34,52.34,4400.0
2015-11-02 12:50:00,52.39,52.5,52.38,52.5,4500.0,52.39,52.5,52.38,52.5,4500.0
2015-11-02 13:00:00,52.43,52.47,52.28,52.36,3000.0,52.43,52.47,52.28,52.36,3000.0
2015-11-02 13:10:00,52.42,52.42,52.31,52.39,2985.0,52.42,52.42,52.31,52.39,2985.0
2015-11-02 13:20:00,52.41,52.45,52.32,52.45,3300.0,52.41,52.45,52.32,52.45,3300.0
2015-11-02 13:30:00,52.48,52.55,52.34,52.41,8400.0,52.48,52.55,52.34,52.41,8400.0
2015-11-02 13:40:00,52.38,52.49,52.28,52.37,4500.0,52.38,52.49,52.28,52.37,4500.0
2015-11-02 13:50:00,52.49,52.64,52.37,52.5,7850.0,52.49,52.64,52.37,52.5,7850.0
2015-11-02 14:00:00,52.51,52.69,52.51,52.64,10000.0,52.51,52.69,52.51,52.64,10000.0
2015-11-02 14:10:00,52.59,52.73,52.56,52.63,6100.0,52.59,52.73,52.56,52.63,6100.0
2015-11-02 14:20:00,52.69,52.69,52.39,52.43,5725.0,52.69,52.69,52.39,52.43,5725.0
2015-11-02 14:30:00,52.39,52.54,52.23,52.33,3200.0,52.39,52.54,52.23,52.33,3200.0
2015-11-02 14:40:00,52.48,52.49,52.27,52.31,3562.0,52.48,52.49,52.27,52.31,3562.0
2015-11-02 14:50:00,52.32,52.37,52.27,52.27,1800.0,52.32,52.37,52.27,52.27,1800.0
2015-11-02 15:00:00,52.26,52.43,52.17,52.39,9670.0,52.26,52.43,52.17,52.39,9670.0
2015-11-02 15:10:00,52.39,52.43,52.36,52.43,8000.0,52.39,52.43,52.36,52.43,8000.0
2015-11-02 15:20:00,52.47,52.68,52.47,52.57,5622.0,52.47,52.68,52.47,52.57,5622.0
2015-11-02 15:30:00,52.57,52.67,52.52,52.63,6100.0,52.57,52.67,52.52,52.63,6100.0
2015-11-02 15:40:00,52.67,52.68,52.57,52.6,11000.0,52.67,52.68,52.57,52.6,11000.0
2015-11-02 15:50:00,52.62,52.63,52.4,52.42,20915.0,52.62,52.63,52.4,52.42,20915.0
2015-11-03 09:30:00,52.38,52.44,52.38,52.44,1523.0,52.38,52.44,52.38,52.44,1523.0
2015-11-03 09:40:00,52.27,52.27,52.0,52.0,499.0,52.27,52.27,52.0,52.0,499.0
2015-11-03 09:50:00,52.25,52.25,51.53,51.72,40490.0,52.25,52.25,51.53,51.72,40490.0
2015-11-03 10:00:00,51.79,51.83,51.3,51.3,1800.0,51.79,51.83,51.3,51.3,1800.0
2015-11-03 10:10:00,51.16,51.43,51.09,51.36,25900.0,51.16,51.43,51.09,51.36,25900.0
2015-11-03 10:20:00,51.34,51.58,51.25,51.25,1600.0,51.34,51.58,51.25,51.25,1600.0
2015-11-03 10:30:00,51.21,51.71,51.21,51.71,1500.0,51.21,51.71,51.21,51.71,1500.0
2015-11-03 10:40:00,51.64,51.72,51.54,51.64,1200.0,51.64,51.72,51.54,51.64,1200.0
2015-11-03 10:50:00,51.66,51.9,51.66,51.77,1900.0,51.66,51.9,51.66,51.77,1900.0
2015-11-03 11:00:00,51.71,52.18,51.71,52.18,7482.0,51.71,52.18,51.71,52.18,7482.0
2015-11-03 11:10:00,52.16,52.16,51.91,51.98,3100.0,52.16,52.16,51.91,51.98,3100.0
2015-11-03 11:20:00,51.92,52.0,51.71,51.98,8270.0,51.92,52.0,51.71,51.98,8270.0
2015-11-03 11:30:00,52.0,52.22,52.0,52.22,1500.0,52.0,52.22,52.0,52.22,1500.0
2015-11-03 11:40:00,52.16,52.21,52.04,52.05,2400.0,52.16,52.21,52.04,52.05,2400.0
2015-11-03 11:50:00,52.09,52.24,52.03,52.11,38200.0,52.09,52.24,52.03,52.11,38200.0
2015-11-03 12:00:00,52.2,52.33,52.1,52.26,17330.0,52.2,52.33,52.1,52.26,17330.0
2015-11-03 12:10:00,52.24,52.26,52.06,52.07,7697.0,52.24,52.26,52.06,52.07,7697.0
2015-11-03 12:20:00,52.09,52.13,51.93,52.0,34100.0,52.09,52.13,51.93,52.0,34100.0
2015-11-03 12:30:00,52.01,52.14,52.01,52.14,5580.0,52.01,52.14,52.01,52.14,5580.0
2015-11-03 12:40:00,52.14,52.17,52.1,52.14,1300.0,52.14,52.17,52.1,52.14,1300.0
2015-11-03 12:50:00,52.1,52.3,52.1,52.3,3000.0,52.1,52.3,52.1,52.3,3000.0
2015-11-03 13:00:00,52.25,52.29,52.08,52.08,1200.0,52.25,52.29,52.08,52.08,1200.0
2015-11-03 13:10:00,52.09,52.09,52.02,52.02,800.0,52.09,52.09,52.02,52.02,800.0
2015-11-03 13:20:00,52.1,52.17,51.94,51.99,3100.0,52.1,52.17,51.94,51.99,3100.0
2015-11-03 13:30:00,51.99,51.99,51.86,51.96,2164.0,51.99,51.99,51.86,51.96,2164.0
2015-11-03 13:40:00,51.97,52.1,51.94,52.1,2000.0,51.97,52.1,51.94,52.1,2000.0
2015-11-03 13:50:00,52.08,52.1,52.0,52.1,1400.0,52.08,52.1,52.0,52.1,1400.0
2015-11-03 14:00:00,52.11,52.11,51.96,52.05,1700.0,52.11,52.11,51.96,52.05,1700.0
2015-11-03 14:10:00,52.12,52.15,52.01,52.01,710.0,52.12,52.15,52.01,52.01,710.0
2015-11-03 14:20:00,51.94,52.05,51.92,52.05,3580.0,51.94,52.05,51.92,52.05,3580.0
2015-11-03 14:30:00,52.08,52.08,51.61,51.61,5900.0,52.08,52.08,51.61,51.61,5900.0
2015-11-03 14:40:00,51.65,51.85,51.45,51.85,4375.0,51.65,51.85,51.45,51.85,4375.0
2015-11-03 14:50:00,51.83,51.9,51.75,51.9,1700.0,51.83,51.9,51.75,51.9,1700.0
2015-11-03 15:00:00,51.98,51.99,51.72,51.73,1057.0,51.98,51.99,51.72,51.73,1057.0
2015-11-03 15:10:00,51.72,51.78,51.55,51.55,1300.0,51.72,51.78,51.55,51.55,1300.0
2015-11-03 15:20:00,51.57,51.9,51.55,51.89,6995.0,51.57,51.9,51.55,51.89,6995.0
2015-11-03 15:30:00,51.98,52.26,51.9,52.26,9837.0,51.98,52.26,51.9,52.26,9837.0
2015-11-03 15:40:00,52.23,52.27,52.02,52.06,9969.0,52.23,52.27,52.02,52.06,9969.0
2015-11-03 15:50:00,52.05,52.15,52.0,52.1,33459.0,52.05,52.15,52.0,52.1,33459.0
2015-11-04 09:30:00,52.18,52.75,52.12,52.75,5328.0,52.18,52.75,52.12,52.75,5328.0
2015-11-04 09:40:00,52.6,52.65,52.36,52.6,7756.0,52.6,52.65,52.36,52.6,7756.0
2015-11-04 09:50:00,52.71,52.73,52.4,52.61,1500.0,52.71,52.73,52.4,52.61,1500.0
2015-11-04 10:00:00,52.61,52.97,52.45,52.82,6500.0,52.61,52.97,52.45,52.82,6500.0
2015-11-04 10:10:00,52.88,52.92,52.7,52.72,10820.0,52.88,52.92,52.7,52.72,10820.0
2015-11-04 10:20:00,52.65,52.78,52.65,52.68,2145.0,52.65,52.78,52.65,52.68,2145.0
2015-11-04 10:30:00,52.66,53.33,52.66,53.33,10638.0,52.66,53.33,52.66,53.33,10638.0
2015-11-04 10:40:00,53.33,53.57,53.1,53.15,26359.0,53.33,53.57,53.1,53.15,26359.0
2015-11-04 10:50:00,53.14,53.3,52.32,52.37,19300.0,53.14,53.3,52.32,52.37,19300.0
2015-11-04 11:00:00,52.38,52.97,52.23,52.97,11000.0,52.38,52.97,52.23,52.97,11000.0
2015-11-04 11:10:00,52.95,53.31,52.95,53.31,1200.0,52.95,53.31,52.95,53.31,1200.0
2015-11-04 11:20:00,53.31,53.53,53.3,53.43,2490.0,53.31,53.53,53.3,53.43,2490.0
2015-11-04 11:30:00,53.52,53.52,53.09,53.15,9450.0,53.52,53.52,53.09,53.15,9450.0
2015-11-04 11:40:00,53.12,53.12,52.83,53.04,1999.0,53.12,53.12,52.83,53.04,1999.0
2015-11-04 11:50:00,53.0,53.0,52.94,52.94,780.0,53.0,53.0,52.94,52.94,780.0
2015-11-04 12:00:00,52.95,53.05,52.95,53.04,2031.0,52.95,53.05,52.95,53.04,2031.0
2015-11-04 12:10:00,53.13,53.13,52.93,52.93,2104.0,53.13,53.13,52.93,52.93,2104.0
2015-11-04 12:20:00,52.98,53.05,52.93,52.93,600.0,52.98,53.05,52.93,52.93,600.0
2015-11-04 12:30:00,52.99,52.99,52.84,52.87,1900.0,52.99,52.99,52.84,52.87,1900.0
2015-11-04 12:40:00,52.91,53.01,52.84,52.95,3700.0,52.91,53.01,52.84,52.95,3700.0
2015-11-04 12:50:00,52.96,53.03,52.87,52.95,1900.0,52.96,53.03,52.87,52.95,1900.0
2015-11-04 13:00:00,52.85,52.9,52.85,52.9,722.0,52.85,52.9,52.85,52.9,722.0
2015-11-04 13:10:00,52.91,52.98,52.77,52.77,3050.0,52.91,52.98,52.77,52.77,3050.0
2015-11-04 13:20:00,52.88,53.03,52.76,52.91,24787.0,52.88,53.03,52.76,52.91,24787.0
2015-11-04 13:30:00,52.81,53.05,52.72,53.05,14280.0,52.81,53.05,52.72,53.05,14280.0
2015-11-04 13:40:00,53.04,53.04,52.8,52.97,12465.0,53.04,53.04,52.8,52.97,12465.0
2015-11-04 13:50:00,52.91,53.03,52.84,53.0,11900.0,52.91,53.03,52.84,53.0,11900.0
2015-11-04 14:00:00,53.0,53.05,52.83,53.04,17926.0,53.0,53.05,52.83,53.04,17926.0
2015-11-04 14:10:00,53.12,53.15,53.07,53.11,4992.0,53.12,53.15,53.07,53.11,4992.0
2015-11-04 14:20:00,53.15,53.25,53.14,53.22,3100.0,53.15,53.25,53.14,53.22,3100.0
2015-11-04 14:30:00,53.18,53.42,53.18,53.34,12587.0,53.18,53.42,53.18,53.34,12587.0
2015-11-04 14:40:00,53.35,53.49,53.3,53.35,4350.0,53.35,53.49,53.3,53.35,4350.0
2015-11-04 14:50:00,53.34,53.38,53.33,53.35,4090.0,53.34,53.38,53.33,53.35,4090.0
2015-11-04 15:00:00,53.43,53.43,53.21,53.27,9700.0,53.43,53.43,53.21,53.27,9700.0
2015-11-04 15:10:00,53.32,53.32,53.03,53.18,15879.0,53.32,53.32,53.03,53.18,15879.0
2015-11-04 15:20:00,53.06,53.41,53.0,53.41,11312.0,53.06,53.41,53.0,53.41,11312.0
2015-11-04 15:30:00,53.38,53.45,53.09,53.44,26188.0,53.38,53.45,53.09,53.44,26188.0
2015-11-04 15:40:00,53.45,53.51,53.28,53.31,21079.0,53.45,53.51,53.28,53.31,21079.0
2015-11-04 15:50:00,53.33,53.33,52.95,53.14,44744.0,53.33,53.33,52.95,53.14,44744.0
2015-11-05 09:30:00,54.51,58.42,54.0,54.76,44978.0,54.51,58.42,54.0,54.76,44978.0
2015-11-05 09:40:00,54.86,54.86,53.15,53.56,47951.0,54.86,54.86,53.15,53.56,47951.0
2015-11-05 09:50:00,53.56,54.35,53.45,53.45,17644.0,53.56,54.35,53.45,53.45,17644.0
2015-11-05 10:00:00,53.46,54.64,53.46,54.27,14255.0,53.46,54.64,53.46,54.27,14255.0
2015-11-05 10:10:00,53.82,54.11,52.78,53.28,26041.0,53.82,54.11,52.78,53.28,26041.0
2015-11-05 10:20:00,53.4,54.03,53.22,53.52,21300.0,53.4,54.03,53.22,53.52,21300.0
2015-11-05 10:30:00,53.17,53.37,52.73,52.73,6983.0,53.17,53.37,52.73,52.73,6983.0
2015-11-05 10:40:00,52.67,52.67,51.16,51.66,19023.0,52.67,52.67,51.16,51.66,19023.0
2015-11-05 10:50:00,51.65,52.14,51.16,51.63,31914.0,51.65,52.14,51.16,51.63,31914.0
2015-11-05 11:00:00,51.78,51.84,51.4,51.84,12300.0,51.78,51.84,51.4,51.84,12300.0
2015-11-05 11:10:00,51.83,51.84,51.02,51.22,24385.0,51.83,51.84,51.02,51.22,24385.0
2015-11-05 11:20:00,51.14,51.27,50.47,50.66,18742.0,51.14,51.27,50.47,50.66,18742.0
2015-11-05 11:30:00,50.66,51.0,50.46,51.0,32641.0,50.66,51.0,50.46,51.0,32641.0
2015-11-05 11:40:00,51.03,51.17,50.69,51.0,14879.0,51.03,51.17,50.69,51.0,14879.0
2015-11-05 11:50:00,51.11,51.59,50.97,51.59,7885.0,51.11,51.59,50.97,51.59,7885.0
2015-11-05 12:00:00,51.72,52.01,51.51,51.79,12072.0,51.72,52.01,51.51,51.79,12072.0
2015-11-05 12:10:00,51.95,52.3,51.71,52.02,6350.0,51.95,52.3,51.71,52.02,6350.0
2015-11-05 12:20:00,51.99,52.37,51.99,52.35,3000.0,51.99,52.37,51.99,52.35,3000.0
2015-11-05 12:30:00,52.17,52.36,51.7,51.87,8000.0,52.17,52.36,51.7,51.87,8000.0
2015-11-05 12:40:00,51.92,52.43,51.92,52.41,5300.0,51.92,52.43,51.92,52.41,5300.0
2015-11-05 12:50:00,52.41,52.85,52.37,52.8,9065.0,52.41,52.85,52.37,52.8,9065.0
2015-11-05 13:00:00,52.77,53.18,52.72,53.11,10390.0,52.77,53.18,52.72,53.11,10390.0
2015-11-05 13:10:00,53.18,53.51,53.11,53.51,7150.0,53.18,53.51,53.11,53.51,7150.0
2015-11-05 13:20:00,53.41,53.61,53.39,53.59,14400.0,53.41,53.61,53.39,53.59,14400.0
2015-11-05 13:30:00,53.44,53.85,53.44,53.65,12275.0,53.44,53.85,53.44,53.65,12275.0
2015-11-05 13:40:00,53.66,53.9,53.43,53.74,10081.0,53.66,53.9,53.43,53.74,10081.0
2015-11-05 13:50:00,53.74,54.14,53.7,54.02,15277.0,53.74,54.14,53.7,54.02,15277.0
2015-11-05 14:00:00,54.12,54.21,53.63,53.68,13620.0,54.12,54.21,53.63,53.68,13620.0
2015-11-05 14:10:00,53.6,53.8,53.3,53.3,10733.0,53.6,53.8,53.3,53.3,10733.0
2015-11-05 14:20:00,53.22,53.38,53.05,53.13,4200.0,53.22,53.38,53.05,53.13,4200.0
2015-11-05 14:30:00,53.11,53.33,52.99,53.15,9980.0,53.11,53.33,52.99,53.15,9980.0
2015-11-05 14:40:00,53.14,53.15,52.92,52.98,4410.0,53.14,53.15,52.92,52.98,4410.0
2015-11-05 14:50:00,52.99,53.18,52.73,53.18,7582.0,52.99,53.18,52.73,53.18,7582.0
2015-11-05 15:00:00,53.08,53.19,53.07,53.18,2950.0,53.08,53.19,53.07,53.18,2950.0
2015-11-05 15:10:00,53.19,53.33,53.1,53.21,9795.0,53.19,53.33,53.1,53.21,9795.0
2015-11-05 15:20:00,53.16,53.33,53.16,53.2,5000.0,53.16,53.33,53.16,53.2,5000.0
2015-11-05 15:30:00,53.29,53.33,53.21,53.33,13200.0,53.29,53.33,53.21,53.33,13200.0
2015-11-05 15:40:00,53.33,53.36,53.25,53.36,16009.0,53.33,53.36,53.25,53.36,16009.0
2015-11-05 15:50:00,53.41,53.75,53.41,53.65,35091.0,53.41,53.75,53.41,53.65,35091.0
2015-11-06 09:30:00,51.5,51.99,50.48,51.39,37232.0,51.5,51.99,50.48,51.39,37232.0
2015-11-06 09:40:00,51.32,51.77,51.28,51.38,30788.0,51.32,51.77,51.28,51.38,30788.0
2015-11-06 09:50:00,51.47,51.94,51.37,51.68,9482.0,51.47,51.94,51.37,51.68,9482.0
2015-11-06 10:00:00,51.64,51.82,51.38,51.82,57553.0,51.64,51.82,51.38,51.82,57553.0
2015-11-06 10:10:00,51.77,52.0,51.73,52.0,44597.0,51.77,52.0,51.73,52.0,44597.0
2015-11-06 10:20:00,52.0,52.68,51.89,52.12,10800.0,52.0,52.68,51.89,52.12,10800.0
2015-11-06 10:30:00,52.04,52.14,51.83,52.07,5736.0,52.04,52.14,51.83,52.07,5736.0
2015-11-06 10:40:00,52.08,52.32,51.99,51.99,7900.0,52.08,52.32,51.99,51.99,7900.0
2015-11-06 10:50:00,52.06,52.06,51.52,51.77,7070.0,52.06,52.06,51.52,51.77,7070.0
2015-11-06 11:00:00,51.88,52.27,51.76,52.16,6000.0,51.88,52.27,51.76,52.16,6000.0
2015-11-06 11:10:00,52.12,52.17,51.64,51.98,12400.0,52.12,52.17,51.64,51.98,12400.0
2015-11-06 11:20:00,51.8,52.25,51.54,52.16,20700.0,51.8,52.25,51.54,52.16,20700.0
2015-11-06 11:30:00,52.18,52.5,51.97,52.48,12464.0,52.18,52.5,51.97,52.48,12464.0
2015-11-06 11:40:00,52.5,53.0,52.5,52.96,7859.0,52.5,53.0,52.5,52.96,7859.0
2015-11-06 11:50:00,52.95,53.02,52.5,52.9,10160.0,52.95,53.02,52.5,52.9,10160.0
2015-11-06 12:00:00,52.56,52.56,52.24,52.27,4900.0,52.56,52.56,52.24,52.27,4900.0
2015-11-06 12:10:00,52.41,52.55,52.08,52.27,12200.0,52.41,52.55,52.08,52.27,12200.0
2015-11-06 12:20:00,52.38,53.15,52.32,53.07,16279.0,52.38,53.15,52.32,53.07,16279.0
2015-11-06 12:30:00,53.05,53.26,53.02,53.25,3700.0,53.05,53.26,53.02,53.25,3700.0
2015-11-06 12:40:00,53.25,53.39,53.2,53.39,2300.0,53.25,53.39,53.2,53.39,2300.0
2015-11-06 12:50:00,53.25,53.4,53.23,53.4,5100.0,53.25,53.4,53.23,53.4,5100.0
2015-11-06 13:00:00,53.36,53.36,52.96,52.96,12623.0,53.36,53.36,52.96,52.96,12623.0
2015-11-06 13:10:00,52.96,53.24,52.85,53.23,3900.0,52.96,53.24,52.85,53.23,3900.0
2015-11-06 13:20:00,53.25,53.31,53.08,53.08,5510.0,53.25,53.31,53.08,53.08,5510.0
2015-11-06 13:30:00,53.19,53.2,52.69,52.69,6617.0,53.19,53.2,52.69,52.69,6617.0
2015-11-06 13:40:00,52.69,53.01,52.52,52.86,15350.0,52.69,53.01,52.52,52.86,15350.0
2015-11-06 13:50:00,52.84,53.0,52.61,52.66,7064.0,52.84,53.0,52.61,52.66,7064.0
2015-11-06 14:00:00,52.66,52.98,52.6,52.9,19367.0,52.66,52.98,52.6,52.9,19367.0
2015-11-06 14:10:00,52.86,52.86,52.68,52.82,7100.0,52.86,52.86,52.68,52.82,7100.0
2015-11-06 14:20:00,52.83,52.87,52.76,52.76,2983.0,52.83,52.87,52.76,52.76,2983.0
2015-11-06 14:30:00,52.76,52.78,52.37,52.43,5900.0,52.76,52.78,52.37,52.43,5900.0
2015-11-06 14:40:00,52.46,52.68,52.46,52.62,3000.0,52.46,52.68,52.46,52.62,3000.0
2015-11-06 14:50:00,52.61,52.77,52.59,52.7,3850.0,52.61,52.77,52.59,52.7,3850.0
2015-11-06 15:00:00,52.66,52.9,52.64,52.89,3300.0,52.66,52.9,52.64,52.89,3300.0
2015-11-06 15:10:00,52.97,53.0,52.87,53.0,4962.0,52.97,53.0,52.87,53.0,4962.0
2015-11-06 15:20:00,53.0,53.06,52.84,52.84,17252.0,53.0,53.06,52.84,52.84,17252.0
2015-11-06 15:30:00,52.91,52.99,52.87,52.88,5505.0,52.91,52.99,52.87,52.88,5505.0
2015-11-06 15:40:00,52.82,53.0,52.72,52.99,13104.0,52.82,53.0,52.72,52.99,13104.0
2015-11-06 15:50:00,52.94,53.0,52.85,52.97,52397.0,52.94,53.0,52.85,52.97,52397.0
2015-11-09 09:30:00,52.38,52.65,51.54,52.27,24849.0,52.38,52.65,51.54,52.27,24849.0
2015-11-09 09:40:00,52.2,52.2,51.71,52.14,10442.0,52.2,52.2,51.71,52.14,10442.0
2015-11-09 09:50:00,52.07,52.5,51.99,52.01,21926.0,52.07,52.5,51.99,52.01,21926.0
2015-11-09 10:00:00,52.02,52.19,51.75,51.99,26744.0,52.02,52.19,51.75,51.99,26744.0
2015-11-09 10:10:00,52.0,52.45,51.74,51.85,20426.0,52.0,52.45,51.74,51.85,20426.0
2015-11-09 10:20:00,51.85,52.0,51.74,51.79,18482.0,51.85,52.0,51.74,51.79,18482.0
2015-11-09 10:30:00,51.77,52.18,51.68,52.15,19355.0,51.77,52.18,51.68,52.15,19355.0
2015-11-09 10:40:00,52.04,52.3,52.03,52.2,8061.0,52.04,52.3,52.03,52.2,8061.0
2015-11-09 10:50:00,52.25,52.46,52.19,52.4,11696.0,52.25,52.46,52.19,52.4,11696.0
2015-11-09 11:00:00,52.41,52.46,52.32,52.44,11784.0,52.41,52.46,52.32,52.44,11784.0
2015-11-09 11:10:00,52.4,52.5,52.32,52.5,6459.0,52.4,52.5,52.32,52.5,6459.0
2015-11-09 11:20:00,52.45,52.49,52.35,52.41,6189.0,52.45,52.49,52.35,52.41,6189.0
2015-11-09 11:30:00,52.34,52.47,52.34,52.44,5164.0,52.34,52.47,52.34,52.44,5164.0
2015-11-09 11:40:00,52.44,52.5,52.34,52.48,5650.0,52.44,52.5,52.34,52.48,5650.0
2015-11-09 11:50:00,52.4,52.5,52.39,52.44,23300.0,52.4,52.5,52.39,52.44,23300.0
2015-11-09 12:00:00,52.38,52.5,52.32,52.5,5600.0,52.38,52.5,52.32,52.5,5600.0
2015-11-09 12:10:00,52.48,52.5,52.36,52.48,2700.0,52.48,52.5,52.36,52.48,2700.0
2015-11-09 12:20:00,52.44,52.67,52.38,52.67,7000.0,52.44,52.67,52.38,52.67,7000.0
2015-11-09 12:30:00,52.73,52.96,52.58,52.95,5300.0,52.73,52.96,52.58,52.95,5300.0
2015-11-09 12:40:00,52.91,52.96,52.85,52.85,6102.0,52.91,52.96,52.85,52.85,6102.0
2015-11-09 12:50:00,52.87,52.96,52.7,52.76,21820.0,52.87,52.96,52.7,52.76,21820.0
2015-11-09 13:00:00,52.78,52.78,52.33,52.59,18730.0,52.78,52.78,52.33,52.59,18730.0
2015-11-09 13:10:00,52.62,52.69,52.33,52.64,13430.0,52.62,52.69,52.33,52.64,13430.0
2015-11-09 13:20:00,52.62,52.68,52.28,52.61,14012.0,52.62,52.68,52.28,52.61,14012.0
2015-11-09 13:30:00,52.63,52.65,52.34,52.54,25045.0,52.63,52.65,52.34,52.54,25045.0
2015-11-09 13:40:00,52.46,52.68,52.42,52.51,10970.0,52.46,52.68,52.42,52.51,10970.0
2015-11-09 13:50:00,52.51,52.73,52.49,52.66,13484.0,52.51,52.73,52.49,52.66,13484.0
2015-11-09 14:00:00,52.66,53.0,52.5,52.96,26751.0,52.66,53.0,52.5,52.96,26751.0
2015-11-09 14:10:00,52.93,52.93,52.68,52.87,12270.0,52.93,52.93,52.68,52.87,12270.0
2015-11-09 14:20:00,52.89,53.39,52.84,52.99,24347.0,52.89,53.39,52.84,52.99,24347.0
2015-11-09 14:30:00,53.05,53.13,52.83,52.93,10050.0,53.05,53.13,52.83,52.93,10050.0
2015-11-09 14:40:00,52.93,53.08,52.9,52.96,10856.0,52.93,53.08,52.9,52.96,10856.0
2015-11-09 14:50:00,52.96,53.0,52.88,52.97,12900.0,52.96,53.0,52.88,52.97,12900.0
2015-11-09 15:00:00,52.97,53.02,52.9,52.96,23770.0,52.97,53.02,52.9,52.96,23770.0
2015-11-09 15:10:00,52.93,53.0,52.91,52.97,9670.0,52.93,53.0,52.91,52.97,9670.0
2015-11-09 15:20:00,53.0,53.0,52.93,53.0,7500.0,53.0,53.0,52.93,53.0,7500.0
2015-11-09 15:30:00,53.0,53.0,52.95,53.0,40715.0,53.0,53.0,52.95,53.0,40715.0
2015-11-09 15:40:00,53.0,53.0,52.97,53.0,28677.0,53.0,53.0,52.97,53.0,28677.0
2015-11-09 15:50:00,52.99,53.01,52.9,52.96,42667.0,52.99,53.01,52.9,52.96,42667.0
2015-11-10 09:30:00,51.4,52.16,51.01,52.02,28738.0,51.4,52.16,51.01,52.02,28738.0
2015-11-10 09:40:00,52.11,52.29,52.02,52.1,3813.0,52.11,52.29,52.02,52.1,3813.0
2015-11-10 09:50:00,52.27,52.52,52.26,52.52,810.0,52.27,52.52,52.26,52.52,810.0
2015-11-10 10:00:00,52.4,52.4,52.24,52.24,1000.0,52.4,52.4,52.24,52.24,1000.0
2015-11-10 10:10:00,52.3,52.3,52.3,52.3,2100.0,52.3,52.3,52.3,52.3,2100.0
2015-11-10 10:20:00,52.18,52.45,52.18,52.45,2000.0,52.18,52.45,52.18,52.45,2000.0
2015-11-10 10:30:00,52.45,52.45,52.45,52.45,200.0,52.45,52.45,52.45,52.45,200.0
2015-11-10 10:40:00,52.35,52.35,52.34,52.35,100.0,52.35,52.35,52.34,52.35,100.0
2015-11-10 10:50:00,52.38,52.56,52.37,52.42,2901.0,52.38,52.56,52.37,52.42,2901.0
2015-11-10 11:00:00,52.47,52.64,52.39,52.55,2376.0,52.47,52.64,52.39,52.55,2376.0
2015-11-10 11:10:00,52.67,52.77,52.52,52.62,4400.0,52.67,52.77,52.52,52.62,4400.0
2015-11-10 11:20:00,52.55,52.56,52.4,52.53,11251.0,52.55,52.56,52.4,52.53,11251.0
2015-11-10 11:30:00,52.41,52.49,52.37,52.37,1300.0,52.41,52.49,52.37,52.37,1300.0
2015-11-10 11:40:00,52.39,52.39,52.27,52.32,300.0,52.39,52.39,52.27,52.32,300.0
2015-11-10 11:50:00,52.31,52.31,52.23,52.3,529.0,52.31,52.31,52.23,52.3,529.0
2015-11-10 12:00:00,52.3,52.35,52.25,52.27,1400.0,52.3,52.35,52.25,52.27,1400.0
2015-11-10 12:10:00,52.18,52.6,52.17,52.6,2177.0,52.18,52.6,52.17,52.6,2177.0
2015-11-10 12:20:00,52.49,52.57,52.36,52.57,6682.0,52.49,52.57,52.36,52.57,6682.0
2015-11-10 12:30:00,52.48,52.55,52.42,52.52,5800.0,52.48,52.55,52.42,52.52,5800.0
2015-11-10 12:40:00,52.47,52.58,52.46,52.5,3719.0,52.47,52.58,52.46,52.5,3719.0
2015-11-10 12:50:00,52.54,52.67,52.45,52.55,4777.0,52.54,52.67,52.45,52.55,4777.0
2015-11-10 13:00:00,52.5,52.6,52.4,52.4,5200.0,52.5,52.6,52.4,52.4,5200.0
2015-11-10 13:10:00,52.44,52.6,52.41,52.57,2900.0,52.44,52.6,52.41,52.57,2900.0
2015-11-10 13:20:00,52.49,52.6,52.44,52.56,11760.0,52.49,52.6,52.44,52.56,11760.0
2015-11-10 13:30:00,52.51,52.6,52.4,52.54,8300.0,52.51,52.6,52.4,52.54,8300.0
2015-11-10 13:40:00,52.49,52.54,52.3,52.47,6217.0,52.49,52.54,52.3,52.47,6217.0
2015-11-10 13:50:00,52.34,52.57,52.34,52.53,2344.0,52.34,52.57,52.34,52.53,2344.0
2015-11-10 14:00:00,52.38,52.75,52.38,52.71,4436.0,52.38,52.75,52.38,52.71,4436.0
2015-11-10 14:10:00,52.65,52.79,52.65,52.73,700.0,52.65,52.79,52.65,52.73,700.0
2015-11-10 14:20:00,52.76,52.89,52.65,52.79,1810.0,52.76,52.89,52.65,52.79,1810.0
2015-11-10 14:30:00,52.82,52.95,52.82,52.95,1000.0,52.82,52.95,52.82,52.95,1000.0
2015-11-10 14:40:00,52.9,53.07,52.89,53.07,44426.0,52.9,53.07,52.89,53.07,44426.0
2015-11-10 14:50:00,53.0,53.33,52.98,53.15,11218.0,53.0,53.33,52.98,53.15,11218.0
2015-11-10 15:00:00,53.15,53.15,53.0,53.04,4352.0,53.15,53.15,53.0,53.04,4352.0
2015-11-10 15:10:00,53.0,53.01,52.49,52.49,4755.0,53.0,53.01,52.49,52.49,4755.0
2015-11-10 15:20:00,52.66,52.75,52.53,52.74,4932.0,52.66,52.75,52.53,52.74,4932.0
2015-11-10 15:30:00,52.86,53.01,52.79,52.97,6859.0,52.86,53.01,52.79,52.97,6859.0
2015-11-10 15:40:00,52.97,52.98,52.9,52.98,17350.0,52.97,52.98,52.9,52.98,17350.0
2015-11-10 15:50:00,52.98,53.13,52.89,52.99,33026.0,52.98,53.13,52.89,52.99,33026.0
2015-11-11 09:30:00,53.19,53.38,52.87,53.07,4308.0,53.19,53.38,52.87,53.07,4308.0
2015-11-11 09:40:00,53.04,53.07,52.87,52.87,550.0,53.04,53.07,52.87,52.87,550.0
2015-11-11 09:50:00,52.99,53.14,52.89,52.89,938.0,52.99,53.14,52.89,52.89,938.0
2015-11-11 10:00:00,52.82,53.04,52.81,53.01,3713.0,52.82,53.04,52.81,53.01,3713.0
2015-11-11 10:10:00,52.91,53.27,52.86,53.27,4953.0,52.91,53.27,52.86,53.27,4953.0
2015-11-11 10:20:00,53.19,53.22,53.0,53.15,3000.0,53.19,53.22,53.0,53.15,3000.0
2015-11-11 10:30:00,53.18,53.2,53.06,53.19,5800.0,53.18,53.2,53.06,53.19,5800.0
2015-11-11 10:40:00,53.19,53.19,53.11,53.17,5033.0,53.19,53.19,53.11,53.17,5033.0
2015-11-11 10:50:00,53.15,53.17,52.97,52.97,4715.0,53.15,53.17,52.97,52.97,4715.0
2015-11-11 11:00:00,52.98,53.0,52.9,52.9,1500.0,52.98,53.0,52.9,52.9,1500.0
2015-11-11 11:10:00,52.91,52.91,52.83,52.85,6800.0,52.91,52.91,52.83,52.85,6800.0
2015-11-11 11:20:00,52.85,52.85,52.78,52.83,11400.0,52.85,52.85,52.78,52.83,11400.0
2015-11-11 11:30:00,52.72,52.79,52.67,52.75,8923.0,52.72,52.79,52.67,52.75,8923.0
2015-11-11 11:40:00,52.69,52.81,52.68,52.8,3100.0,52.69,52.81,52.68,52.8,3100.0
2015-11-11 11:50:00,52.78,52.79,52.71,52.78,38750.0,52.78,52.79,52.71,52.78,38750.0
2015-11-11 12:00:00,52.79,52.79,52.66,52.69,5800.0,52.79,52.79,52.66,52.69,5800.0
2015-11-11 12:10:00,52.69,52.69,52.51,52.62,18100.0,52.69,52.69,52.51,52.62,18100.0
2015-11-11 12:20:00,52.72,52.83,52.67,52.68,5100.0,52.72,52.83,52.67,52.68,5100.0
2015-11-11 12:30:00,52.7,52.76,52.68,52.7,4200.0,52.7,52.76,52.68,52.7,4200.0
2015-11-11 12:40:00,52.68,52.68,52.68,52.68,300.0,52.68,52.68,52.68,52.68,300.0
2015-11-11 12:50:00,52.65,52.7,52.65,52.7,800.0,52.65,52.7,52.65,52.7,800.0
2015-11-11 13:00:00,52.6,52.64,52.53,52.62,3300.0,52.6,52.64,52.53,52.62,3300.0
2015-11-11 13:10:00,52.7,52.7,52.58,52.7,1141.0,52.7,52.7,52.58,52.7,1141.0
2015-11-11 13:20:00,52.7,52.7,52.59,52.64,2300.0,52.7,52.7,52.59,52.64,2300.0
2015-11-11 13:30:00,52.66,52.66,52.56,52.56,1700.0,52.66,52.66,52.56,52.56,1700.0
2015-11-11 13:40:00,52.52,52.52,52.33,52.33,3700.0,52.52,52.52,52.33,52.33,3700.0
2015-11-11 13:50:00,52.29,52.3,52.16,52.16,800.0,52.29,52.3,52.16,52.16,800.0
2015-11-11 14:00:00,52.26,52.27,52.02,52.16,7651.0,52.26,52.27,52.02,52.16,7651.0
2015-11-11 14:10:00,52.13,52.26,52.13,52.16,2277.0,52.13,52.26,52.13,52.16,2277.0
2015-11-11 14:20:00,52.16,52.16,52.05,52.13,2500.0,52.16,52.16,52.05,52.13,2500.0
2015-11-11 14:30:00,52.17,52.26,52.12,52.13,400.0,52.17,52.26,52.12,52.13,400.0
2015-11-11 14:40:00,52.18,52.27,52.13,52.18,1699.0,52.18,52.27,52.13,52.18,1699.0
2015-11-11 14:50:00,52.22,52.22,51.79,51.81,78100.0,52.22,52.22,51.79,51.81,78100.0
2015-11-11 15:00:00,51.79,51.84,51.57,51.59,14670.0,51.79,51.84,51.57,51.59,14670.0
2015-11-11 15:10:00,51.59,51.83,51.59,51.81,3700.0,51.59,51.83,51.59,51.81,3700.0
2015-11-11 15:20:00,51.75,51.81,51.7,51.75,2777.0,51.75,51.81,51.7,51.75,2777.0
2015-11-11 15:30:00,51.79,51.79,51.66,51.79,3700.0,51.79,51.79,51.66,51.79,3700.0
2015-11-11 15:40:00,51.75,51.82,51.73,51.8,4595.0,51.75,51.82,51.73,51.8,4595.0
2015-11-11 15:50:00,51.76,51.77,51.67,51.7,15631.0,51.76,51.77,51.67,51.7,15631.0
2015-11-12 09:30:00,51.66,51.69,50.78,51.17,34800.0,51.66,51.69,50.78,51.17,34800.0
2015-11-12 09:40:00,51.13,51.73,51.12,51.53,47272.0,51.13,51.73,51.12,51.53,47272.0
2015-11-12 09:50:00,51.41,51.51,51.13,51.29,7250.0,51.41,51.51,51.13,51.29,7250.0
2015-11-12 10:00:00,51.21,51.58,51.15,51.51,8799.0,51.21,51.58,51.15,51.51,8799.0
2015-11-12 10:10:00,51.7,52.23,51.7,52.23,1563.0,51.7,52.23,51.7,52.23,1563.0
2015-11-12 10:20:00,52.15,52.58,52.05,52.58,2500.0,52.15,52.58,52.05,52.58,2500.0
2015-11-12 10:30:00,52.41,52.84,52.4,52.75,9213.0,52.41,52.84,52.4,52.75,9213.0
2015-11-12 10:40:00,52.64,52.68,52.5,52.54,3200.0,52.64,52.68,52.5,52.54,3200.0
2015-11-12 10:50:00,52.5,52.65,52.5,52.51,4141.0,52.5,52.65,52.5,52.51,4141.0
2015-11-12 11:00:00,52.62,52.77,52.53,52.56,4900.0,52.62,52.77,52.53,52.56,4900.0
2015-11-12 11:10:00,52.6,52.65,52.5,52.6,6390.0,52.6,52.65,52.5,52.6,6390.0
2015-11-12 11:20:00,52.6,52.7,52.5,52.5,7980.0,52.6,52.7,52.5,52.5,7980.0
2015-11-12 11:30:00,52.5,52.58,52.33,52.55,7250.0,52.5,52.58,52.33,52.55,7250.0
2015-11-12 11:40:00,52.5,52.76,52.5,52.59,4882.0,52.5,52.76,52.5,52.59,4882.0
2015-11-12 11:50:00,52.55,52.8,52.55,52.69,2200.0,52.55,52.8,52.55,52.69,2200.0
2015-11-12 12:00:00,52.82,52.97,52.5,52.6,19551.0,52.82,52.97,52.5,52.6,19551.0
2015-11-12 12:10:00,52.78,52.83,52.78,52.83,600.0,52.78,52.83,52.78,52.83,600.0
2015-11-12 12:20:00,52.82,52.87,52.82,52.87,500.0,52.82,52.87,52.82,52.87,500.0
2015-11-12 12:30:00,52.88,52.9,52.53,52.56,5990.0,52.88,52.9,52.53,52.56,5990.0
2015-11-12 12:40:00,52.7,52.83,52.53,52.69,6804.0,52.7,52.83,52.53,52.69,6804.0
2015-11-12 12:50:00,52.73,52.89,52.64,52.89,2372.0,52.73,52.89,52.64,52.89,2372.0
2015-11-12 13:00:00,52.8,52.89,52.78,52.85,600.0,52.8,52.89,52.78,52.85,600.0
2015-11-12 13:10:00,52.85,53.13,52.85,53.13,4715.0,52.85,53.13,52.85,53.13,4715.0
2015-11-12 13:20:00,53.02,53.13,53.0,53.04,6890.0,53.02,53.13,53.0,53.04,6890.0
2015-11-12 13:30:00,53.06,53.14,53.0,53.07,4500.0,53.06,53.14,53.0,53.07,4500.0
2015-11-12 13:40:00,53.13,53.23,53.0,53.01,9058.0,53.13,53.23,53.0,53.01,9058.0
2015-11-12 13:50:00,53.12,53.16,53.0,53.15,6280.0,53.12,53.16,53.0,53.15,6280.0
2015-11-12 14:00:00,53.0,53.17,52.97,53.07,5836.0,53.0,53.17,52.97,53.07,5836.0
2015-11-12 14:10:00,53.05,53.08,52.94,52.94,4853.0,53.05,53.08,52.94,52.94,4853.0
2015-11-12 14:20:00,52.99,53.22,52.99,52.99,13490.0,52.99,53.22,52.99,52.99,13490.0
2015-11-12 14:30:00,53.07,53.13,52.94,53.06,5589.0,53.07,53.13,52.94,53.06,5589.0
2015-11-12 14:40:00,53.05,53.15,52.73,52.8,12518.0,53.05,53.15,52.73,52.8,12518.0
2015-11-12 14:50:00,52.8,52.91,52.69,52.91,5802.0,52.8,52.91,52.69,52.91,5802.0
2015-11-12 15:00:00,52.91,53.02,52.91,53.0,4459.0,52.91,53.02,52.91,53.0,4459.0
2015-11-12 15:10:00,53.02,53.04,53.0,53.04,1200.0,53.02,53.04,53.0,53.04,1200.0
2015-11-12 15:20:00,53.08,53.14,52.99,53.09,11853.0,53.08,53.14,52.99,53.09,11853.0
2015-11-12 15:30:00,53.11,53.16,52.79,52.99,17350.0,53.11,53.16,52.79,52.99,17350.0
2015-11-12 15:40:00,52.99,53.12,52.84,53.02,10198.0,52.99,53.12,52.84,53.02,10198.0
2015-11-12 15:50:00,52.93,53.05,52.83,53.02,26301.0,52.93,53.05,52.83,53.02,26301.0
2015-11-13 09:30:00,53.06,53.09,52.74,52.99,14369.0,53.06,53.09,52.74,52.99,14369.0
2015-11-13 09:40:00,52.95,53.15,52.95,53.12,5025.0,52.95,53.15,52.95,53.12,5025.0
2015-11-13 09:50:00,53.07,53.18,53.07,53.18,900.0,53.07,53.18,53.07,53.18,900.0
2015-11-13 10:00:00,53.07,53.19,53.0,53.05,6704.0,53.07,53.19,53.0,53.05,6704.0
2015-11-13 10:10:00,53.0,53.1,52.65,52.66,9829.0,53.0,53.1,52.65,52.66,9829.0
2015-11-13 10:20:00,52.63,52.73,52.33,52.38,6291.0,52.63,52.73,52.33,52.38,6291.0
2015-11-13 10:30:00,52.25,52.29,51.93,52.05,11245.0,52.25,52.29,51.93,52.05,11245.0
2015-11-13 10:40:00,52.04,52.13,51.97,52.13,5267.0,52.04,52.13,51.97,52.13,5267.0
2015-11-13 10:50:00,52.17,52.2,52.1,52.2,1300.0,52.17,52.2,52.1,52.2,1300.0
2015-11-13 11:00:00,52.11,52.11,52.05,52.11,2600.0,52.11,52.11,52.05,52.11,2600.0
2015-11-13 11:10:00,52.1,52.13,52.0,52.02,8759.0,52.1,52.13,52.0,52.02,8759.0
2015-11-13 11:20:00,52.02,52.31,52.02,52.3,3300.0,52.02,52.31,52.02,52.3,3300.0
2015-11-13 11:30:00,52.21,52.28,52.1,52.17,7312.0,52.21,52.28,52.1,52.17,7312.0
2015-11-13 11:40:00,52.12,52.24,52.05,52.22,6496.0,52.12,52.24,52.05,52.22,6496.0
2015-11-13 11:50:00,52.18,52.29,52.09,52.29,3545.0,52.18,52.29,52.09,52.29,3545.0
2015-11-13 12:00:00,52.29,52.41,52.22,52.33,2200.0,52.29,52.41,52.22,52.33,2200.0
2015-11-13 12:10:00,52.38,52.38,52.22,52.22,5507.0,52.38,52.38,52.22,52.22,5507.0
2015-11-13 12:20:00,52.23,52.25,52.14,52.18,1700.0,52.23,52.25,52.14,52.18,1700.0
2015-11-13 12:30:00,52.12,52.24,52.11,52.15,2500.0,52.12,52.24,52.11,52.15,2500.0
2015-11-13 12:40:00,52.21,52.33,52.05,52.2,6300.0,52.21,52.33,52.05,52.2,6300.0
2015-11-13 12:50:00,52.13,52.43,52.11,52.43,2100.0,52.13,52.43,52.11,52.43,2100.0
2015-11-13 13:00:00,52.39,52.39,52.08,52.09,1150.0,52.39,52.39,52.08,52.09,1150.0
2015-11-13 13:10:00,52.22,52.22,52.07,52.19,3416.0,52.22,52.22,52.07,52.19,3416.0
2015-11-13 13:20:00,52.01,52.09,51.95,52.0,3372.0,52.01,52.09,51.95,52.0,3372.0
2015-11-13 13:30:00,51.97,52.35,51.96,52.35,5796.0,51.97,52.35,51.96,52.35,5796.0
2015-11-13 13:40:00,52.23,52.31,52.07,52.12,16191.0,52.23,52.31,52.07,52.12,16191.0
2015-11-13 13:50:00,52.18,52.18,51.94,52.01,9191.0,52.18,52.18,51.94,52.01,9191.0
2015-11-13 14:00:00,52.01,52.07,51.95,51.98,18060.0,52.01,52.07,51.95,51.98,18060.0
2015-11-13 14:10:00,51.98,52.23,51.93,52.21,8500.0,51.98,52.23,51.93,52.21,8500.0
2015-11-13 14:20:00,52.18,52.26,52.18,52.2,2100.0,52.18,52.26,52.18,52.2,2100.0
2015-11-13 14:30:00,52.13,52.21,52.13,52.19,1194.0,52.13,52.21,52.13,52.19,1194.0
2015-11-13 14:40:00,52.18,52.24,52.18,52.18,5506.0,52.18,52.24,52.18,52.18,5506.0
2015-11-13 14:50:00,52.14,52.2,52.13,52.2,1900.0,52.14,52.2,52.13,52.2,1900.0
2015-11-13 15:00:00,52.17,52.55,52.17,52.41,2600.0,52.17,52.55,52.17,52.41,2600.0
2015-11-13 15:10:00,52.38,52.56,52.38,52.55,1510.0,52.38,52.56,52.38,52.55,1510.0
2015-11-13 15:20:00,52.55,52.6,52.41,52.6,2982.0,52.55,52.6,52.41,52.6,2982.0
2015-11-13 15:30:00,52.57,52.57,52.25,52.34,6793.0,52.57,52.57,52.25,52.34,6793.0
2015-11-13 15:40:00,52.34,52.55,52.29,52.39,7820.0,52.34,52.55,52.29,52.39,7820.0
2015-11-13 15:50:00,52.45,52.5,52.33,52.49,31479.0,52.45,52.5,52.33,52.49,31479.0
2015-11-16 09:30:00,52.3,52.61,52.19,52.57,7089.0,52.3,52.61,52.19,52.57,7089.0
2015-11-16 09:40:00,52.7,52.7,52.23,52.35,5259.0,52.7,52.7,52.23,52.35,5259.0
2015-11-16 09:50:00,52.4,52.4,52.1,52.27,1100.0,52.4,52.4,52.1,52.27,1100.0
2015-11-16 10:00:00,52.17,52.26,52.04,52.04,3568.0,52.17,52.26,52.04,52.04,3568.0
2015-11-16 10:10:00,52.15,52.15,51.89,52.07,4584.0,52.15,52.15,51.89,52.07,4584.0
2015-11-16 10:20:00,51.99,52.18,51.99,52.18,500.0,51.99,52.18,51.99,52.18,500.0
2015-11-16 10:30:00,52.02,52.18,51.99,52.01,1700.0,52.02,52.18,51.99,52.01,1700.0
2015-11-16 10:40:00,52.0,52.02,51.91,51.94,1000.0,52.0,52.02,51.91,51.94,1000.0
2015-11-16 10:50:00,51.87,51.87,51.54,51.71,7567.0,51.87,51.87,51.54,51.71,7567.0
2015-11-16 11:00:00,51.74,52.17,51.74,51.94,5300.0,51.74,52.17,51.74,51.94,5300.0
2015-11-16 11:10:00,52.01,52.13,51.95,51.96,800.0,52.01,52.13,51.95,51.96,800.0
2015-11-16 11:20:00,52.02,52.04,51.95,51.96,5000.0,52.02,52.04,51.95,51.96,5000.0
2015-11-16 11:30:00,52.06,52.1,51.93,51.93,1385.0,52.06,52.1,51.93,51.93,1385.0
2015-11-16 11:40:00,51.97,52.13,51.95,52.1,3600.0,51.97,52.13,51.95,52.1,3600.0
2015-11-16 11:50:00,52.1,52.35,52.03,52.07,5300.0,52.1,52.35,52.03,52.07,5300.0
2015-11-16 12:00:00,52.11,52.2,52.1,52.2,962.0,52.11,52.2,52.1,52.2,962.0
2015-11-16 12:10:00,52.18,52.21,51.99,52.04,2560.0,52.18,52.21,51.99,52.04,2560.0
2015-11-16 12:20:00,52.02,52.04,51.86,51.95,3700.0,52.02,52.04,51.86,51.95,3700.0
2015-11-16 12:30:00,52.01,52.2,52.01,52.05,3100.0,52.01,52.2,52.01,52.05,3100.0
2015-11-16 12:40:00,52.22,52.22,52.04,52.13,1400.0,52.22,52.22,52.04,52.13,1400.0
2015-11-16 12:50:00,52.11,52.18,52.11,52.12,1508.0,52.11,52.18,52.11,52.12,1508.0
2015-11-16 13:00:00,52.17,52.21,51.92,51.92,3100.0,52.17,52.21,51.92,51.92,3100.0
2015-11-16 13:10:00,52.0,52.15,52.0,52.0,6423.0,52.0,52.15,52.0,52.0,6423.0
2015-11-16 13:20:00,52.0,52.03,52.0,52.03,3200.0,52.0,52.03,52.0,52.03,3200.0
2015-11-16 13:30:00,52.03,52.03,52.03,52.03,0.0,52.03,52.03,52.03,52.03,0.0
2015-11-16 13:40:00,52.08,52.1,52.08,52.1,300.0,52.08,52.1,52.08,52.1,300.0
2015-11-16 13:50:00,52.14,52.24,52.02,52.21,1600.0,52.14,52.24,52.02,52.21,1600.0
2015-11-16 14:00:00,52.18,52.19,52.01,52.02,2436.0,52.18,52.19,52.01,52.02,2436.0
2015-11-16 14:10:00,52.09,52.21,52.01,52.21,4375.0,52.09,52.21,52.01,52.21,4375.0
2015-11-16 14:20:00,52.25,52.3,52.09,52.09,4000.0,52.25,52.3,52.09,52.09,4000.0
2015-11-16 14:30:00,52.22,52.22,52.1,52.11,2300.0,52.22,52.22,52.1,52.11,2300.0
2015-11-16 14:40:00,52.22,52.23,52.16,52.23,1300.0,52.22,52.23,52.16,52.23,1300.0
2015-11-16 14:50:00,52.31,52.31,52.14,52.23,3100.0,52.31,52.31,52.14,52.23,3100.0
2015-11-16 15:00:00,52.15,52.25,52.15,52.2,1800.0,52.15,52.25,52.15,52.2,1800.0
2015-11-16 15:10:00,52.22,52.25,52.03,52.07,15197.0,52.22,52.25,52.03,52.07,15197.0
2015-11-16 15:20:00,52.07,52.23,52.07,52.14,3000.0,52.07,52.23,52.07,52.14,3000.0
2015-11-16 15:30:00,52.14,52.16,51.8,51.8,11200.0,52.14,52.16,51.8,51.8,11200.0
2015-11-16 15:40:00,51.89,52.03,51.84,51.85,21695.0,51.89,52.03,51.84,51.85,21695.0
2015-11-16 15:50:00,51.81,52.17,51.8,52.15,16538.0,51.81,52.17,51.8,52.15,16538.0
2015-11-17 09:30:00,52.41,52.41,52.0,52.13,8100.0,52.41,52.41,52.0,52.13,8100.0
2015-11-17 09:40:00,52.12,52.44,52.11,52.32,4204.0,52.12,52.44,52.11,52.32,4204.0
2015-11-17 09:50:00,52.35,52.4,52.35,52.4,700.0,52.35,52.4,52.35,52.4,700.0
2015-11-17 10:00:00,52.35,52.49,52.25,52.49,2686.0,52.35,52.49,52.25,52.49,2686.0
2015-11-17 10:10:00,52.49,52.55,52.43,52.49,1896.0,52.49,52.55,52.43,52.49,1896.0
2015-11-17 10:20:00,52.39,52.48,52.27,52.27,1200.0,52.39,52.48,52.27,52.27,1200.0
2015-11-17 10:30:00,52.36,52.41,52.3,52.3,1403.0,52.36,52.41,52.3,52.3,1403.0
2015-11-17 10:40:00,52.36,52.37,52.26,52.26,1191.0,52.36,52.37,52.26,52.26,1191.0
2015-11-17 10:50:00,52.28,52.33,52.25,52.31,4420.0,52.28,52.33,52.25,52.31,4420.0
2015-11-17 11:00:00,52.25,52.32,52.25,52.32,2101.0,52.25,52.32,52.25,52.32,2101.0
2015-11-17 11:10:00,52.3,52.58,52.29,52.57,6340.0,52.3,52.58,52.29,52.57,6340.0
2015-11-17 11:20:00,52.58,52.7,52.57,52.7,3300.0,52.58,52.7,52.57,52.7,3300.0
2015-11-17 11:30:00,52.7,52.78,52.54,52.71,10955.0,52.7,52.78,52.54,52.71,10955.0
2015-11-17 11:40:00,52.75,52.77,52.55,52.55,4519.0,52.75,52.77,52.55,52.55,4519.0
2015-11-17 11:50:00,52.59,52.6,52.5,52.6,629.0,52.59,52.6,52.5,52.6,629.0
2015-11-17 12:00:00,52.6,52.75,52.6,52.68,5278.0,52.6,52.75,52.6,52.68,5278.0
2015-11-17 12:10:00,52.66,52.73,52.57,52.73,1900.0,52.66,52.73,52.57,52.73,1900.0
2015-11-17 12:20:00,52.59,52.8,52.57,52.78,3400.0,52.59,52.8,52.57,52.78,3400.0
2015-11-17 12:30:00,52.78,52.78,52.78,52.78,0.0,52.78,52.78,52.78,52.78,0.0
2015-11-17 12:40:00,52.72,52.78,52.71,52.78,2527.0,52.72,52.78,52.71,52.78,2527.0
2015-11-17 12:50:00,52.71,52.9,52.71,52.9,8071.0,52.71,52.9,52.71,52.9,8071.0
2015-11-17 13:00:00,52.9,52.96,52.9,52.92,3475.0,52.9,52.96,52.9,52.92,3475.0
2015-11-17 13:10:00,52.87,52.96,52.86,52.96,4599.0,52.87,52.96,52.86,52.96,4599.0
2015-11-17 13:20:00,52.96,52.98,52.83,52.88,4135.0,52.96,52.98,52.83,52.88,4135.0
2015-11-17 13:30:00,52.96,52.96,52.82,52.92,700.0,52.96,52.96,52.82,52.92,700.0
2015-11-17 13:40:00,52.85,52.92,52.8,52.8,3943.0,52.85,52.92,52.8,52.8,3943.0
2015-11-17 13:50:00,52.89,52.92,52.89,52.92,900.0,52.89,52.92,52.89,52.92,900.0
2015-11-17 14:00:00,52.81,52.85,52.75,52.76,1622.0,52.81,52.85,52.75,52.76,1622.0
2015-11-17 14:10:00,52.83,52.83,52.82,52.82,200.0,52.83,52.83,52.82,52.82,200.0
2015-11-17 14:20:00,52.75,52.77,52.48,52.52,7438.0,52.75,52.77,52.48,52.52,7438.0
2015-11-17 14:30:00,52.43,52.53,52.31,52.42,1400.0,52.43,52.53,52.31,52.42,1400.0
2015-11-17 14:40:00,52.29,52.48,52.27,52.41,2800.0,52.29,52.48,52.27,52.41,2800.0
2015-11-17 14:50:00,52.28,52.46,52.15,52.36,3300.0,52.28,52.46,52.15,52.36,3300.0
2015-11-17 15:00:00,52.4,52.4,52.36,52.39,2669.0,52.4,52.4,52.36,52.39,2669.0
2015-11-17 15:10:00,52.38,52.42,52.29,52.42,1700.0,52.38,52.42,52.29,52.42,1700.0
2015-11-17 15:20:00,52.35,52.52,52.32,52.45,1000.0,52.35,52.52,52.32,52.45,1000.0
2015-11-17 15:30:00,52.43,52.68,52.43,52.51,2902.0,52.43,52.68,52.43,52.51,2902.0
2015-11-17 15:40:00,52.3,52.52,52.3,52.42,8068.0,52.3,52.52,52.3,52.42,8068.0
2015-11-17 15:50:00,52.44,52.5,52.33,52.46,16911.0,52.44,52.5,52.33,52.46,16911.0
2015-11-18 09:30:00,52.42,52.46,51.32,51.58,22974.0,52.42,52.46,51.32,51.58,22974.0
2015-11-18 09:40:00,51.41,51.91,51.34,51.51,18635.0,51.41,51.91,51.34,51.51,18635.0
2015-11-18 09:50:00,51.57,51.76,51.47,51.61,11750.0,51.57,51.76,51.47,51.61,11750.0
2015-11-18 10:00:00,51.59,51.83,51.53,51.69,15985.0,51.59,51.83,51.53,51.69,15985.0
2015-11-18 10:10:00,51.64,51.66,51.5,51.58,17627.0,51.64,51.66,51.5,51.58,17627.0
2015-11-18 10:20:00,51.59,51.75,51.45,51.69,19950.0,51.59,51.75,51.45,51.69,19950.0
2015-11-18 10:30:00,51.75,51.75,51.56,51.68,5100.0,51.75,51.75,51.56,51.68,5100.0
2015-11-18 10:40:00,51.65,51.84,51.62,51.83,10319.0,51.65,51.84,51.62,51.83,10319.0
2015-11-18 10:50:00,51.85,52.18,51.81,52.18,33366.0,51.85,52.18,51.81,52.18,33366.0
2015-11-18 11:00:00,52.09,52.4,52.0,52.4,13397.0,52.09,52.4,52.0,52.4,13397.0
2015-11-18 11:10:00,52.33,52.65,52.0,52.42,88681.0,52.33,52.65,52.0,52.42,88681.0
2015-11-18 11:20:00,52.42,52.59,52.42,52.59,19652.0,52.42,52.59,52.42,52.59,19652.0
2015-11-18 11:30:00,52.55,52.59,52.52,52.53,22465.0,52.55,52.59,52.52,52.53,22465.0
2015-11-18 11:40:00,52.53,52.53,52.22,52.23,6300.0,52.53,52.53,52.22,52.23,6300.0
2015-11-18 11:50:00,52.21,52.21,51.82,51.83,4710.0,52.21,52.21,51.82,51.83,4710.0
2015-11-18 12:00:00,51.79,51.96,51.63,51.93,10950.0,51.79,51.96,51.63,51.93,10950.0
2015-11-18 12:10:00,51.94,52.0,51.86,51.91,2000.0,51.94,52.0,51.86,51.91,2000.0
2015-11-18 12:20:00,51.9,52.16,51.9,52.05,4260.0,51.9,52.16,51.9,52.05,4260.0
2015-11-18 12:30:00,52.16,52.45,52.16,52.45,2800.0,52.16,52.45,52.16,52.45,2800.0
2015-11-18 12:40:00,52.38,52.38,52.2,52.32,6000.0,52.38,52.38,52.2,52.32,6000.0
2015-11-18 12:50:00,52.35,52.42,52.21,52.21,5400.0,52.35,52.42,52.21,52.21,5400.0
2015-11-18 13:00:00,52.23,52.38,52.14,52.33,19763.0,52.23,52.38,52.14,52.33,19763.0
2015-11-18 13:10:00,52.31,52.46,52.19,52.27,3800.0,52.31,52.46,52.19,52.27,3800.0
2015-11-18 13:20:00,52.31,52.47,52.31,52.41,5600.0,52.31,52.47,52.31,52.41,5600.0
2015-11-18 13:30:00,52.47,52.47,52.27,52.36,5900.0,52.47,52.47,52.27,52.36,5900.0
2015-11-18 13:40:00,52.39,52.47,52.28,52.28,7543.0,52.39,52.47,52.28,52.28,7543.0
2015-11-18 13:50:00,52.29,52.44,52.29,52.43,23195.0,52.29,52.44,52.29,52.43,23195.0
2015-11-18 14:00:00,52.41,52.5,52.35,52.5,17765.0,52.41,52.5,52.35,52.5,17765.0
2015-11-18 14:10:00,52.51,52.58,52.45,52.49,11820.0,52.51,52.58,52.45,52.49,11820.0
2015-11-18 14:20:00,52.49,52.5,52.44,52.5,14885.0,52.49,52.5,52.44,52.5,14885.0
2015-11-18 14:30:00,52.49,52.58,52.4,52.56,24235.0,52.49,52.58,52.4,52.56,24235.0
2015-11-18 14:40:00,52.54,52.58,52.49,52.54,7500.0,52.54,52.58,52.49,52.54,7500.0
2015-11-18 14:50:00,52.54,52.54,52.48,52.5,15800.0,52.54,52.54,52.48,52.5,15800.0
2015-11-18 15:00:00,52.5,52.53,52.46,52.47,5000.0,52.5,52.53,52.46,52.47,5000.0
2015-11-18 15:10:00,52.47,52.57,52.42,52.52,38091.0,52.47,52.57,52.42,52.52,38091.0
2015-11-18 15:20:00,52.55,52.56,52.42,52.54,27000.0,52.55,52.56,52.42,52.54,27000.0
2015-11-18 15:30:00,52.52,52.56,52.46,52.55,44118.0,52.52,52.56,52.46,52.55,44118.0
2015-11-18 15:40:00,52.56,52.66,52.42,52.52,61755.0,52.56,52.66,52.42,52.52,61755.0
2015-11-18 15:50:00,52.53,53.03,52.48,52.99,117228.0,52.53,53.03,52.48,52.99,117228.0
2015-11-19 09:30:00,52.9,53.34,52.9,53.2,5479.0,52.9,53.34,52.9,53.2,5479.0
2015-11-19 09:40:00,53.2,53.78,53.12,53.24,14190.0,53.2,53.78,53.12,53.24,14190.0
2015-11-19 09:50:00,53.24,53.37,53.04,53.1,8700.0,53.24,53.37,53.04,53.1,8700.0
2015-11-19 10:00:00,53.01,53.32,53.01,53.2,1800.0,53.01,53.32,53.01,53.2,1800.0
2015-11-19 10:10:00,53.25,53.29,53.0,53.01,6605.0,53.25,53.29,53.0,53.01,6605.0
2015-11-19 10:20:00,52.99,53.01,52.79,52.8,3810.0,52.99,53.01,52.79,52.8,3810.0
2015-11-19 10:30:00,52.84,53.05,52.82,52.9,18495.0,52.84,53.05,52.82,52.9,18495.0
2015-11-19 10:40:00,52.92,53.12,52.87,53.12,9981.0,52.92,53.12,52.87,53.12,9981.0
2015-11-19 10:50:00,53.07,53.35,53.02,53.3,2900.0,53.07,53.35,53.02,53.3,2900.0
2015-11-19 11:00:00,53.3,53.33,53.24,53.3,3766.0,53.3,53.33,53.24,53.3,3766.0
2015-11-19 11:10:00,53.29,53.3,53.15,53.15,7977.0,53.29,53.3,53.15,53.15,7977.0
2015-11-19 11:20:00,53.13,53.14,53.1,53.14,2300.0,53.13,53.14,53.1,53.14,2300.0
2015-11-19 11:30:00,53.11,53.17,52.9,53.02,16079.0,53.11,53.17,52.9,53.02,16079.0
2015-11-19 11:40:00,53.12,53.21,53.01,53.01,18065.0,53.12,53.21,53.01,53.01,18065.0
2015-11-19 11:50:00,53.07,53.22,52.98,52.98,36285.0,53.07,53.22,52.98,52.98,36285.0
2015-11-19 12:00:00,52.94,53.04,52.91,53.03,1710.0,52.94,53.04,52.91,53.03,1710.0
2015-11-19 12:10:00,53.06,53.06,53.03,53.03,4315.0,53.06,53.06,53.03,53.03,4315.0
2015-11-19 12:20:00,52.93,53.05,52.93,52.98,1300.0,52.93,53.05,52.93,52.98,1300.0
2015-11-19 12:30:00,53.02,53.05,52.94,53.01,3100.0,53.02,53.05,52.94,53.01,3100.0
2015-11-19 12:40:00,53.01,53.04,52.92,52.92,2025.0,53.01,53.04,52.92,52.92,2025.0
2015-11-19 12:50:00,52.87,52.96,52.87,52.96,600.0,52.87,52.96,52.87,52.96,600.0
2015-11-19 13:00:00,52.96,53.02,52.95,53.02,2114.0,52.96,53.02,52.95,53.02,2114.0
2015-11-19 13:10:00,53.06,53.11,53.06,53.11,1516.0,53.06,53.11,53.06,53.11,1516.0
2015-11-19 13:20:00,53.12,53.16,53.02,53.1,6600.0,53.12,53.16,53.02,53.1,6600.0
2015-11-19 13:30:00,53.07,53.14,53.07,53.07,1500.0,53.07,53.14,53.07,53.07,1500.0
2015-11-19 13:40:00,53.11,53.23,53.08,53.08,5916.0,53.11,53.23,53.08,53.08,5916.0
2015-11-19 13:50:00,53.08,53.1,53.04,53.1,2400.0,53.08,53.1,53.04,53.1,2400.0
2015-11-19 14:00:00,53.06,53.08,52.93,53.0,2351.0,53.06,53.08,52.93,53.0,2351.0
2015-11-19 14:10:00,53.01,53.13,53.0,53.1,2700.0,53.01,53.13,53.0,53.1,2700.0
2015-11-19 14:20:00,53.12,53.14,52.95,52.95,12508.0,53.12,53.14,52.95,52.95,12508.0
2015-11-19 14:30:00,53.01,53.04,52.91,52.94,6547.0,53.01,53.04,52.91,52.94,6547.0
2015-11-19 14:40:00,53.01,53.02,52.97,52.98,3475.0,53.01,53.02,52.97,52.98,3475.0
2015-11-19 14:50:00,53.0,53.06,52.99,53.02,8030.0,53.0,53.06,52.99,53.02,8030.0
2015-11-19 15:00:00,53.02,53.03,53.02,53.03,800.0,53.02,53.03,53.02,53.03,800.0
2015-11-19 15:10:00,53.02,53.02,52.63,52.64,17809.0,53.02,53.02,52.63,52.64,17809.0
2015-11-19 15:20:00,52.65,52.79,52.65,52.78,3000.0,52.65,52.79,52.65,52.78,3000.0
2015-11-19 15:30:00,52.84,52.91,52.77,52.8,16120.0,52.84,52.91,52.77,52.8,16120.0
2015-11-19 15:40:00,52.82,52.83,52.77,52.81,17578.0,52.82,52.83,52.77,52.81,17578.0
2015-11-19 15:50:00,52.81,53.03,52.8,52.99,47584.0,52.81,53.03,52.8,52.99,47584.0
2015-11-20 09:30:00,53.0,53.28,52.83,52.98,9595.0,53.0,53.28,52.83,52.98,9595.0
2015-11-20 09:40:00,52.92,53.16,52.78,52.78,1730.0,52.92,53.16,52.78,52.78,1730.0
2015-11-20 09:50:00,52.72,52.85,52.66,52.66,1100.0,52.72,52.85,52.66,52.66,1100.0
2015-11-20 10:00:00,52.75,52.8,52.38,52.48,14605.0,52.75,52.8,52.38,52.48,14605.0
2015-11-20 10:10:00,52.5,53.18,52.5,53.18,3500.0,52.5,53.18,52.5,53.18,3500.0
2015-11-20 10:20:00,53.18,53.18,53.0,53.12,1000.0,53.18,53.18,53.0,53.12,1000.0
2015-11-20 10:30:00,53.01,53.06,52.93,53.02,2751.0,53.01,53.06,52.93,53.02,2751.0
2015-11-20 10:40:00,52.98,53.06,52.9,53.04,2412.0,52.98,53.06,52.9,53.04,2412.0
2015-11-20 10:50:00,53.07,53.14,53.07,53.08,500.0,53.07,53.14,53.07,53.08,500.0
2015-11-20 11:00:00,53.13,53.32,53.13,53.32,1100.0,53.13,53.32,53.13,53.32,1100.0
2015-11-20 11:10:00,53.4,53.66,53.4,53.66,1552.0,53.4,53.66,53.4,53.66,1552.0
2015-11-20 11:20:00,53.68,53.68,53.57,53.64,600.0,53.68,53.68,53.57,53.64,600.0
2015-11-20 11:30:00,53.66,53.66,53.52,53.52,1450.0,53.66,53.66,53.52,53.52,1450.0
2015-11-20 11:40:00,53.53,53.53,53.27,53.36,1700.0,53.53,53.53,53.27,53.36,1700.0
2015-11-20 11:50:00,53.32,53.32,53.25,53.25,1000.0,53.32,53.32,53.25,53.25,1000.0
2015-11-20 12:00:00,53.26,53.26,53.09,53.17,3600.0,53.26,53.26,53.09,53.17,3600.0
2015-11-20 12:10:00,53.21,53.21,53.02,53.09,3100.0,53.21,53.21,53.02,53.09,3100.0
2015-11-20 12:20:00,53.05,53.1,52.91,53.0,5399.0,53.05,53.1,52.91,53.0,5399.0
2015-11-20 12:30:00,52.96,53.0,52.91,52.96,4048.0,52.96,53.0,52.91,52.96,4048.0
2015-11-20 12:40:00,52.96,53.0,52.95,52.96,700.0,52.96,53.0,52.95,52.96,700.0
2015-11-20 12:50:00,52.96,53.1,52.96,53.1,2000.0,52.96,53.1,52.96,53.1,2000.0
2015-11-20 13:00:00,53.11,53.22,53.11,53.11,3400.0,53.11,53.22,53.11,53.11,3400.0
2015-11-20 13:10:00,53.13,53.13,53.03,53.03,1800.0,53.13,53.13,53.03,53.03,1800.0
2015-11-20 13:20:00,53.12,53.21,53.0,53.03,13383.0,53.12,53.21,53.0,53.03,13383.0
2015-11-20 13:30:00,53.03,53.07,53.02,53.04,2300.0,53.03,53.07,53.02,53.04,2300.0
2015-11-20 13:40:00,53.07,53.07,53.07,53.07,500.0,53.07,53.07,53.07,53.07,500.0
2015-11-20 13:50:00,53.04,53.14,53.04,53.14,3600.0,53.04,53.14,53.04,53.14,3600.0
2015-11-20 14:00:00,53.15,53.19,53.03,53.11,2211.0,53.15,53.19,53.03,53.11,2211.0
2015-11-20 14:10:00,53.12,53.13,52.96,52.98,5622.0,53.12,53.13,52.96,52.98,5622.0
2015-11-20 14:20:00,52.99,53.08,52.96,53.06,4577.0,52.99,53.08,52.96,53.06,4577.0
2015-11-20 14:30:00,53.0,53.06,52.99,53.0,1400.0,53.0,53.06,52.99,53.0,1400.0
2015-11-20 14:40:00,53.01,53.09,52.92,53.08,15974.0,53.01,53.09,52.92,53.08,15974.0
2015-11-20 14:50:00,53.09,53.1,52.99,53.08,2600.0,53.09,53.1,52.99,53.08,2600.0
2015-11-20 15:00:00,53.1,53.12,52.97,53.07,8800.0,53.1,53.12,52.97,53.07,8800.0
2015-11-20 15:10:00,53.09,53.12,53.04,53.08,1430.0,53.09,53.12,53.04,53.08,1430.0
2015-11-20 15:20:00,53.08,53.1,53.04,53.09,3630.0,53.08,53.1,53.04,53.09,3630.0
2015-11-20 15:30:00,53.11,53.15,53.08,53.09,3129.0,53.11,53.15,53.08,53.09,3129.0
2015-11-20 15:40:00,53.09,53.19,53.05,53.05,8377.0,53.09,53.19,53.05,53.05,8377.0
2015-11-20 15:50:00,53.05,53.19,53.01,53.14,28305.0,53.05,53.19,53.01,53.14,28305.0
2015-11-23 09:30:00,53.26,53.26,52.86,53.01,2149.0,53.26,53.26,52.86,53.01,2149.0
2015-11-23 09:40:00,52.86,53.22,52.86,53.15,5900.0,52.86,53.22,52.86,53.15,5900.0
2015-11-23 09:50:00,53.17,53.53,53.16,53.23,11328.0,53.17,53.53,53.16,53.23,11328.0
2015-11-23 10:00:00,53.18,53.36,52.99,53.24,14958.0,53.18,53.36,52.99,53.24,14958.0
2015-11-23 10:10:00,53.24,53.28,53.09,53.24,13400.0,53.24,53.28,53.09,53.24,13400.0
2015-11-23 10:20:00,53.19,53.19,53.19,53.19,200.0,53.19,53.19,53.19,53.19,200.0
2015-11-23 10:30:00,53.22,53.34,53.22,53.26,2500.0,53.22,53.34,53.22,53.26,2500.0
2015-11-23 10:40:00,53.35,53.48,53.31,53.38,1300.0,53.35,53.48,53.31,53.38,1300.0
2015-11-23 10:50:00,53.48,53.69,53.43,53.69,1600.0,53.48,53.69,53.43,53.69,1600.0
2015-11-23 11:00:00,53.61,53.68,53.6,53.61,2500.0,53.61,53.68,53.6,53.61,2500.0
2015-11-23 11:10:00,53.64,53.94,53.61,53.94,4362.0,53.64,53.94,53.61,53.94,4362.0
2015-11-23 11:20:00,53.97,54.0,53.8,53.85,2100.0,53.97,54.0,53.8,53.85,2100.0
2015-11-23 11:30:00,53.84,54.13,53.63,54.11,37619.0,53.84,54.13,53.63,54.11,37619.0
2015-11-23 11:40:00,54.16,54.29,53.8,54.04,16380.0,54.16,54.29,53.8,54.04,16380.0
2015-11-23 11:50:00,54.04,54.04,53.78,53.9,13720.0,54.04,54.04,53.78,53.9,13720.0
2015-11-23 12:00:00,53.91,53.99,53.79,53.99,53077.0,53.91,53.99,53.79,53.99,53077.0
2015-11-23 12:10:00,54.07,54.28,54.07,54.28,1300.0,54.07,54.28,54.07,54.28,1300.0
2015-11-23 12:20:00,54.26,54.75,54.25,54.67,4910.0,54.26,54.75,54.25,54.67,4910.0
2015-11-23 12:30:00,54.58,54.66,54.48,54.52,3900.0,54.58,54.66,54.48,54.52,3900.0
2015-11-23 12:40:00,54.48,54.56,54.45,54.49,8349.0,54.48,54.56,54.45,54.49,8349.0
2015-11-23 12:50:00,54.57,54.62,54.54,54.56,3100.0,54.57,54.62,54.54,54.56,3100.0
2015-11-23 13:00:00,54.57,54.57,54.23,54.24,11126.0,54.57,54.57,54.23,54.24,11126.0
2015-11-23 13:10:00,54.24,54.49,54.22,54.45,6500.0,54.24,54.49,54.22,54.45,6500.0
2015-11-23 13:20:00,54.49,54.49,54.18,54.3,7800.0,54.49,54.49,54.18,54.3,7800.0
2015-11-23 13:30:00,54.29,54.34,54.24,54.34,3385.0,54.29,54.34,54.24,54.34,3385.0
2015-11-23 13:40:00,54.35,54.38,54.15,54.15,3700.0,54.35,54.38,54.15,54.15,3700.0
2015-11-23 13:50:00,54.23,54.4,54.23,54.35,2377.0,54.23,54.4,54.23,54.35,2377.0
2015-11-23 14:00:00,54.31,54.35,53.94,53.95,10800.0,54.31,54.35,53.94,53.95,10800.0
2015-11-23 14:10:00,53.93,54.06,53.77,53.88,19867.0,53.93,54.06,53.77,53.88,19867.0
2015-11-23 14:20:00,53.85,54.03,53.63,53.77,30426.0,53.85,54.03,53.63,53.77,30426.0
2015-11-23 14:30:00,53.78,53.79,53.56,53.64,26990.0,53.78,53.79,53.56,53.64,26990.0
2015-11-23 14:40:00,53.65,53.81,53.58,53.81,8255.0,53.65,53.81,53.58,53.81,8255.0
2015-11-23 14:50:00,53.79,53.89,53.75,53.89,3300.0,53.79,53.89,53.75,53.89,3300.0
2015-11-23 15:00:00,53.96,54.13,53.96,54.07,1300.0,53.96,54.13,53.96,54.07,1300.0
2015-11-23 15:10:00,54.17,54.17,54.0,54.07,1800.0,54.17,54.17,54.0,54.07,1800.0
2015-11-23 15:20:00,54.04,54.24,54.04,54.05,1400.0,54.04,54.24,54.04,54.05,1400.0
2015-11-23 15:30:00,54.09,54.26,54.09,54.16,4326.0,54.09,54.26,54.09,54.16,4326.0
2015-11-23 15:40:00,54.11,54.25,53.93,54.14,14857.0,54.11,54.25,53.93,54.14,14857.0
2015-11-23 15:50:00,54.04,54.08,53.89,53.93,18403.0,54.04,54.08,53.89,53.93,18403.0
2015-11-24 09:30:00,53.7,53.73,53.39,53.73,1238.0,53.7,53.73,53.39,53.73,1238.0
2015-11-24 09:40:00,53.82,53.82,53.55,53.55,1420.0,53.82,53.82,53.55,53.55,1420.0
2015-11-24 09:50:00,53.5,53.6,53.49,53.6,300.0,53.5,53.6,53.49,53.6,300.0
2015-11-24 10:00:00,53.49,53.93,53.49,53.81,6400.0,53.49,53.93,53.49,53.81,6400.0
2015-11-24 10:10:00,53.79,53.79,53.49,53.6,3200.0,53.79,53.79,53.49,53.6,3200.0
2015-11-24 10:20:00,53.61,53.76,53.61,53.65,6500.0,53.61,53.76,53.61,53.65,6500.0
2015-11-24 10:30:00,53.56,53.63,53.51,53.52,4400.0,53.56,53.63,53.51,53.52,4400.0
2015-11-24 10:40:00,53.56,53.57,53.48,53.48,314.0,53.56,53.57,53.48,53.48,314.0
2015-11-24 10:50:00,53.53,53.77,53.53,53.77,2000.0,53.53,53.77,53.53,53.77,2000.0
2015-11-24 11:00:00,53.66,53.81,53.66,53.81,424.0,53.66,53.81,53.66,53.81,424.0
2015-11-24 11:10:00,53.81,53.85,53.78,53.85,2750.0,53.81,53.85,53.78,53.85,2750.0
2015-11-24 11:20:00,53.86,53.92,53.73,53.78,5536.0,53.86,53.92,53.73,53.78,5536.0
2015-11-24 11:30:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2015-11-24 11:40:00,53.8,53.84,53.8,53.84,766.0,53.8,53.84,53.8,53.84,766.0
2015-11-24 11:50:00,54.01,54.25,54.01,54.02,1230.0,54.01,54.25,54.01,54.02,1230.0
2015-11-24 12:00:00,54.13,54.22,54.13,54.22,800.0,54.13,54.22,54.13,54.22,800.0
2015-11-24 12:10:00,54.23,54.3,54.06,54.15,3716.0,54.23,54.3,54.06,54.15,3716.0
2015-11-24 12:20:00,54.14,54.21,54.06,54.17,1100.0,54.14,54.21,54.06,54.17,1100.0
2015-11-24 12:30:00,54.23,54.3,54.16,54.26,6801.0,54.23,54.3,54.16,54.26,6801.0
2015-11-24 12:40:00,54.28,54.29,54.28,54.29,451.0,54.28,54.29,54.28,54.29,451.0
2015-11-24 12:50:00,54.28,54.43,54.27,54.43,8209.0,54.28,54.43,54.27,54.43,8209.0
2015-11-24 13:00:00,54.43,54.6,54.43,54.6,2200.0,54.43,54.6,54.43,54.6,2200.0
2015-11-24 13:10:00,54.6,54.67,54.49,54.5,5159.0,54.6,54.67,54.49,54.5,5159.0
2015-11-24 13:20:00,54.49,54.75,54.49,54.75,6000.0,54.49,54.75,54.49,54.75,6000.0
2015-11-24 13:30:00,54.75,54.79,54.71,54.76,1700.0,54.75,54.79,54.71,54.76,1700.0
2015-11-24 13:40:00,54.78,55.0,54.78,54.87,4680.0,54.78,55.0,54.78,54.87,4680.0
2015-11-24 13:50:00,54.92,54.92,54.7,54.81,3307.0,54.92,54.92,54.7,54.81,3307.0
2015-11-24 14:00:00,54.81,54.85,54.5,54.5,8987.0,54.81,54.85,54.5,54.5,8987.0
2015-11-24 14:10:00,54.5,54.57,54.38,54.47,13200.0,54.5,54.57,54.38,54.47,13200.0
2015-11-24 14:20:00,54.48,54.5,54.45,54.48,11131.0,54.48,54.5,54.45,54.48,11131.0
2015-11-24 14:30:00,54.47,54.56,54.45,54.47,7099.0,54.47,54.56,54.45,54.47,7099.0
2015-11-24 14:40:00,54.46,54.46,54.08,54.19,30578.0,54.46,54.46,54.08,54.19,30578.0
2015-11-24 14:50:00,54.19,54.29,54.11,54.28,6184.0,54.19,54.29,54.11,54.28,6184.0
2015-11-24 15:00:00,54.23,54.37,54.23,54.37,700.0,54.23,54.37,54.23,54.37,700.0
2015-11-24 15:10:00,54.39,54.4,54.33,54.37,17202.0,54.39,54.4,54.33,54.37,17202.0
2015-11-24 15:20:00,54.38,54.38,54.14,54.23,11227.0,54.38,54.38,54.14,54.23,11227.0
2015-11-24 15:30:00,54.2,54.34,54.13,54.34,8200.0,54.2,54.34,54.13,54.34,8200.0
2015-11-24 15:40:00,54.43,54.81,54.42,54.64,9445.0,54.43,54.81,54.42,54.64,9445.0
2015-11-24 15:50:00,54.64,54.64,54.49,54.56,24184.0,54.64,54.64,54.49,54.56,24184.0
2015-11-25 09:30:00,54.49,55.83,54.14,55.71,40679.0,54.49,55.83,54.14,55.71,40679.0
2015-11-25 09:40:00,55.57,55.57,55.3,55.49,2182.0,55.57,55.57,55.3,55.49,2182.0
2015-11-25 09:50:00,55.51,55.76,55.51,55.76,6300.0,55.51,55.76,55.51,55.76,6300.0
2015-11-25 10:00:00,55.78,56.22,55.61,56.19,28375.0,55.78,56.22,55.61,56.19,28375.0
2015-11-25 10:10:00,56.15,56.22,56.07,56.07,6918.0,56.15,56.22,56.07,56.07,6918.0
2015-11-25 10:20:00,56.05,56.12,55.71,55.89,5400.0,56.05,56.12,55.71,55.89,5400.0
2015-11-25 10:30:00,55.83,55.9,55.76,55.9,2712.0,55.83,55.9,55.76,55.9,2712.0
2015-11-25 10:40:00,55.9,55.92,55.83,55.9,6250.0,55.9,55.92,55.83,55.9,6250.0
2015-11-25 10:50:00,55.89,55.92,55.48,55.48,6036.0,55.89,55.92,55.48,55.48,6036.0
2015-11-25 11:00:00,55.48,55.53,55.18,55.29,3658.0,55.48,55.53,55.18,55.29,3658.0
2015-11-25 11:10:00,55.28,55.3,55.07,55.1,7392.0,55.28,55.3,55.07,55.1,7392.0
2015-11-25 11:20:00,55.06,55.09,54.96,55.09,1800.0,55.06,55.09,54.96,55.09,1800.0
2015-11-25 11:30:00,55.09,55.53,55.09,55.52,1699.0,55.09,55.53,55.09,55.52,1699.0
2015-11-25 11:40:00,55.53,55.65,55.38,55.65,3271.0,55.53,55.65,55.38,55.65,3271.0
2015-11-25 11:50:00,55.68,55.81,55.68,55.8,2400.0,55.68,55.81,55.68,55.8,2400.0
2015-11-25 12:00:00,55.76,55.76,55.59,55.62,3300.0,55.76,55.76,55.59,55.62,3300.0
2015-11-25 12:10:00,55.66,55.84,55.66,55.84,2896.0,55.66,55.84,55.66,55.84,2896.0
2015-11-25 12:20:00,55.84,55.85,55.35,55.41,23802.0,55.84,55.85,55.35,55.41,23802.0
2015-11-25 12:30:00,55.53,55.78,55.52,55.78,4600.0,55.53,55.78,55.52,55.78,4600.0
2015-11-25 12:40:00,55.79,55.84,55.79,55.81,900.0,55.79,55.84,55.79,55.81,900.0
2015-11-25 12:50:00,55.79,55.84,55.65,55.65,2233.0,55.79,55.84,55.65,55.65,2233.0
2015-11-25 13:00:00,55.74,55.77,55.52,55.68,6650.0,55.74,55.77,55.52,55.68,6650.0
2015-11-25 13:10:00,55.65,55.66,55.35,55.35,18446.0,55.65,55.66,55.35,55.35,18446.0
2015-11-25 13:20:00,55.47,55.47,55.31,55.31,1737.0,55.47,55.47,55.31,55.31,1737.0
2015-11-25 13:30:00,55.31,55.34,55.27,55.34,1600.0,55.31,55.34,55.27,55.34,1600.0
2015-11-25 13:40:00,55.38,55.5,55.38,55.46,2600.0,55.38,55.5,55.38,55.46,2600.0
2015-11-25 13:50:00,55.46,55.46,55.36,55.36,1200.0,55.46,55.46,55.36,55.36,1200.0
2015-11-25 14:00:00,55.36,55.53,55.36,55.45,6340.0,55.36,55.53,55.36,55.45,6340.0
2015-11-25 14:10:00,55.49,55.64,55.47,55.49,4600.0,55.49,55.64,55.47,55.49,4600.0
2015-11-25 14:20:00,55.5,55.5,55.48,55.48,1700.0,55.5,55.5,55.48,55.48,1700.0
2015-11-25 14:30:00,55.49,55.49,55.42,55.43,1000.0,55.49,55.49,55.42,55.43,1000.0
2015-11-25 14:40:00,55.44,55.46,55.32,55.34,2407.0,55.44,55.46,55.32,55.34,2407.0
2015-11-25 14:50:00,55.33,55.41,55.28,55.31,1700.0,55.33,55.41,55.28,55.31,1700.0
2015-11-25 15:00:00,55.3,55.32,55.06,55.08,10391.0,55.3,55.32,55.06,55.08,10391.0
2015-11-25 15:10:00,55.19,55.23,54.99,55.15,19170.0,55.19,55.23,54.99,55.15,19170.0
2015-11-25 15:20:00,55.12,55.15,55.11,55.15,3350.0,55.12,55.15,55.11,55.15,3350.0
2015-11-25 15:30:00,55.25,55.4,55.24,55.25,8940.0,55.25,55.4,55.24,55.25,8940.0
2015-11-25 15:40:00,55.27,55.45,55.27,55.38,7216.0,55.27,55.45,55.27,55.38,7216.0
2015-11-25 15:50:00,55.4,55.45,55.25,55.45,27011.0,55.4,55.45,55.25,55.45,27011.0
2015-11-27 09:30:00,55.5,55.7,55.27,55.41,24758.0,55.5,55.7,55.27,55.41,24758.0
2015-11-27 09:40:00,55.43,55.77,55.37,55.38,13216.0,55.43,55.77,55.37,55.38,13216.0
2015-11-27 09:50:00,55.53,55.73,55.47,55.73,6232.0,55.53,55.73,55.47,55.73,6232.0
2015-11-27 10:00:00,55.72,55.73,55.45,55.49,6313.0,55.72,55.73,55.45,55.49,6313.0
2015-11-27 10:10:00,55.54,55.7,55.54,55.7,3100.0,55.54,55.7,55.54,55.7,3100.0
2015-11-27 10:20:00,55.7,55.81,55.57,55.58,9800.0,55.7,55.81,55.57,55.58,9800.0
2015-11-27 10:30:00,55.71,55.78,55.51,55.65,3700.0,55.71,55.78,55.51,55.65,3700.0
2015-11-27 10:40:00,55.51,55.69,55.46,55.69,8309.0,55.51,55.69,55.46,55.69,8309.0
2015-11-27 10:50:00,55.67,55.72,55.65,55.72,4808.0,55.67,55.72,55.65,55.72,4808.0
2015-11-27 11:00:00,55.72,55.82,55.63,55.65,6100.0,55.72,55.82,55.63,55.65,6100.0
2015-11-27 11:10:00,55.71,55.71,55.52,55.56,6090.0,55.71,55.71,55.52,55.56,6090.0
2015-11-27 11:20:00,55.59,55.59,55.46,55.49,3000.0,55.59,55.59,55.46,55.49,3000.0
2015-11-27 11:30:00,55.47,55.51,55.4,55.51,14835.0,55.47,55.51,55.4,55.51,14835.0
2015-11-27 11:40:00,55.5,55.51,55.45,55.5,2000.0,55.5,55.51,55.45,55.5,2000.0
2015-11-27 11:50:00,55.49,55.5,55.44,55.46,2700.0,55.49,55.5,55.44,55.46,2700.0
2015-11-27 12:00:00,55.46,55.49,55.46,55.49,1900.0,55.46,55.49,55.46,55.49,1900.0
2015-11-27 12:10:00,55.5,55.75,55.5,55.75,4440.0,55.5,55.75,55.5,55.75,4440.0
2015-11-27 12:20:00,55.7,55.75,55.36,55.52,8500.0,55.7,55.75,55.36,55.52,8500.0
2015-11-27 12:30:00,55.55,55.78,55.48,55.56,11578.0,55.55,55.78,55.48,55.56,11578.0
2015-11-27 12:40:00,55.5,55.63,55.46,55.63,11155.0,55.5,55.63,55.46,55.63,11155.0
2015-11-27 12:50:00,55.62,55.98,55.62,55.98,7250.0,55.62,55.98,55.62,55.98,7250.0
2015-11-30 09:30:00,55.88,56.04,55.3,55.98,9385.0,55.88,56.04,55.3,55.98,9385.0
2015-11-30 09:40:00,56.13,56.13,55.67,55.77,6174.0,56.13,56.13,55.67,55.77,6174.0
2015-11-30 09:50:00,55.57,55.72,55.55,55.64,2300.0,55.57,55.72,55.55,55.64,2300.0
2015-11-30 10:00:00,55.61,55.69,55.47,55.52,4100.0,55.61,55.69,55.47,55.52,4100.0
2015-11-30 10:10:00,55.45,55.45,55.25,55.3,2000.0,55.45,55.45,55.25,55.3,2000.0
2015-11-30 10:20:00,55.34,55.54,55.29,55.29,4300.0,55.34,55.54,55.29,55.29,4300.0
2015-11-30 10:30:00,55.21,55.57,55.14,55.34,6295.0,55.21,55.57,55.14,55.34,6295.0
2015-11-30 10:40:00,55.33,55.34,55.18,55.31,9401.0,55.33,55.34,55.18,55.31,9401.0
2015-11-30 10:50:00,55.3,55.31,55.24,55.31,2462.0,55.3,55.31,55.24,55.31,2462.0
2015-11-30 11:00:00,55.31,55.31,55.22,55.22,8470.0,55.31,55.31,55.22,55.22,8470.0
2015-11-30 11:10:00,55.24,55.25,55.06,55.06,6076.0,55.24,55.25,55.06,55.06,6076.0
2015-11-30 11:20:00,55.03,55.1,54.95,55.04,6147.0,55.03,55.1,54.95,55.04,6147.0
2015-11-30 11:30:00,55.09,55.14,54.88,54.94,5933.0,55.09,55.14,54.88,54.94,5933.0
2015-11-30 11:40:00,54.91,54.93,54.85,54.86,4797.0,54.91,54.93,54.85,54.86,4797.0
2015-11-30 11:50:00,54.89,54.89,54.68,54.74,6800.0,54.89,54.89,54.68,54.74,6800.0
2015-11-30 12:00:00,54.67,54.7,54.62,54.7,1300.0,54.67,54.7,54.62,54.7,1300.0
2015-11-30 12:10:00,54.7,54.7,54.57,54.62,1000.0,54.7,54.7,54.57,54.62,1000.0
2015-11-30 12:20:00,54.51,54.72,54.5,54.7,2418.0,54.51,54.72,54.5,54.7,2418.0
2015-11-30 12:30:00,54.63,54.74,54.55,54.56,8680.0,54.63,54.74,54.55,54.56,8680.0
2015-11-30 12:40:00,54.6,54.6,54.35,54.41,3400.0,54.6,54.6,54.35,54.41,3400.0
2015-11-30 12:50:00,54.37,54.5,54.33,54.33,3300.0,54.37,54.5,54.33,54.33,3300.0
2015-11-30 13:00:00,54.37,54.55,54.32,54.36,5700.0,54.37,54.55,54.32,54.36,5700.0
2015-11-30 13:10:00,54.36,54.46,54.35,54.4,5100.0,54.36,54.46,54.35,54.4,5100.0
2015-11-30 13:20:00,54.41,54.74,54.38,54.65,6154.0,54.41,54.74,54.38,54.65,6154.0
2015-11-30 13:30:00,54.59,54.59,54.43,54.49,3000.0,54.59,54.59,54.43,54.49,3000.0
2015-11-30 13:40:00,54.47,54.78,54.47,54.76,6054.0,54.47,54.78,54.47,54.76,6054.0
2015-11-30 13:50:00,54.78,54.93,54.62,54.62,8797.0,54.78,54.93,54.62,54.62,8797.0
2015-11-30 14:00:00,54.72,54.97,54.72,54.84,9000.0,54.72,54.97,54.72,54.84,9000.0
2015-11-30 14:10:00,54.78,54.78,54.7,54.72,7273.0,54.78,54.78,54.7,54.72,7273.0
2015-11-30 14:20:00,54.72,54.73,54.41,54.6,13957.0,54.72,54.73,54.41,54.6,13957.0
2015-11-30 14:30:00,54.61,54.75,54.61,54.7,3200.0,54.61,54.75,54.61,54.7,3200.0
2015-11-30 14:40:00,54.64,54.67,54.35,54.48,4000.0,54.64,54.67,54.35,54.48,4000.0
2015-11-30 14:50:00,54.47,54.47,54.39,54.42,1783.0,54.47,54.47,54.39,54.42,1783.0
2015-11-30 15:00:00,54.42,54.42,54.23,54.28,2905.0,54.42,54.42,54.23,54.28,2905.0
2015-11-30 15:10:00,54.28,54.44,54.26,54.32,4300.0,54.28,54.44,54.26,54.32,4300.0
2015-11-30 15:20:00,54.32,54.5,54.32,54.41,6900.0,54.32,54.5,54.32,54.41,6900.0
2015-11-30 15:30:00,54.41,54.5,54.33,54.42,4399.0,54.41,54.5,54.33,54.42,4399.0
2015-11-30 15:40:00,54.45,54.46,54.35,54.43,4828.0,54.45,54.46,54.35,54.43,4828.0
2015-11-30 15:50:00,54.43,54.43,54.17,54.19,19012.0,54.43,54.43,54.17,54.19,19012.0
2015-12-01 09:30:00,53.57,53.91,52.73,53.34,12172.0,53.57,53.91,52.73,53.34,12172.0
2015-12-01 09:40:00,53.55,53.76,53.22,53.26,2786.0,53.55,53.76,53.22,53.26,2786.0
2015-12-01 09:50:00,53.3,53.49,53.21,53.41,8548.0,53.3,53.49,53.21,53.41,8548.0
2015-12-01 10:00:00,53.39,53.7,53.26,53.7,15646.0,53.39,53.7,53.26,53.7,15646.0
2015-12-01 10:10:00,53.57,53.92,53.45,53.49,15443.0,53.57,53.92,53.45,53.49,15443.0
2015-12-01 10:20:00,53.65,54.32,53.65,54.26,1910.0,53.65,54.32,53.65,54.26,1910.0
2015-12-01 10:30:00,54.27,54.56,54.27,54.56,3731.0,54.27,54.56,54.27,54.56,3731.0
2015-12-01 10:40:00,54.6,54.74,54.6,54.7,1175.0,54.6,54.74,54.6,54.7,1175.0
2015-12-01 10:50:00,54.76,54.86,54.76,54.86,500.0,54.76,54.86,54.76,54.86,500.0
2015-12-01 11:00:00,54.94,54.94,54.73,54.78,900.0,54.94,54.94,54.73,54.78,900.0
2015-12-01 11:10:00,54.79,54.84,54.67,54.82,2100.0,54.79,54.84,54.67,54.82,2100.0
2015-12-01 11:20:00,54.88,54.88,54.88,54.88,100.0,54.88,54.88,54.88,54.88,100.0
2015-12-01 11:30:00,54.77,54.78,54.73,54.73,2100.0,54.77,54.78,54.73,54.73,2100.0
2015-12-01 11:40:00,54.77,54.79,54.69,54.79,350.0,54.77,54.79,54.69,54.79,350.0
2015-12-01 11:50:00,54.87,54.87,54.83,54.86,500.0,54.87,54.87,54.83,54.86,500.0
2015-12-01 12:00:00,54.86,54.97,54.86,54.95,600.0,54.86,54.97,54.86,54.95,600.0
2015-12-01 12:10:00,54.92,54.92,54.55,54.55,2000.0,54.92,54.92,54.55,54.55,2000.0
2015-12-01 12:20:00,54.65,54.69,54.59,54.69,1000.0,54.65,54.69,54.59,54.69,1000.0
2015-12-01 12:30:00,54.59,54.95,54.59,54.95,2600.0,54.59,54.95,54.59,54.95,2600.0
2015-12-01 12:40:00,54.95,55.06,54.95,54.99,2742.0,54.95,55.06,54.95,54.99,2742.0
2015-12-01 12:50:00,55.0,55.05,54.84,54.96,2781.0,55.0,55.05,54.84,54.96,2781.0
2015-12-01 13:00:00,54.99,55.09,54.88,55.08,1100.0,54.99,55.09,54.88,55.08,1100.0
2015-12-01 13:10:00,55.1,55.17,55.05,55.08,1300.0,55.1,55.17,55.05,55.08,1300.0
2015-12-01 13:20:00,54.97,55.27,54.97,55.22,4034.0,54.97,55.27,54.97,55.22,4034.0
2015-12-01 13:30:00,55.08,55.12,55.03,55.03,900.0,55.08,55.12,55.03,55.03,900.0
2015-12-01 13:40:00,55.09,55.31,55.09,55.19,1363.0,55.09,55.31,55.09,55.19,1363.0
2015-12-01 13:50:00,55.1,55.19,55.1,55.13,500.0,55.1,55.19,55.1,55.13,500.0
2015-12-01 14:00:00,55.09,55.24,55.09,55.24,1600.0,55.09,55.24,55.09,55.24,1600.0
2015-12-01 14:10:00,55.24,55.35,55.18,55.25,5339.0,55.24,55.35,55.18,55.25,5339.0
2015-12-01 14:20:00,55.25,55.35,55.23,55.29,2629.0,55.25,55.35,55.23,55.29,2629.0
2015-12-01 14:30:00,55.24,55.33,55.24,55.3,3654.0,55.24,55.33,55.24,55.3,3654.0
2015-12-01 14:40:00,55.26,55.44,55.23,55.44,5088.0,55.26,55.44,55.23,55.44,5088.0
2015-12-01 14:50:00,55.42,55.44,55.1,55.41,12420.0,55.42,55.44,55.1,55.41,12420.0
2015-12-01 15:00:00,55.43,55.52,55.31,55.31,9530.0,55.43,55.52,55.31,55.31,9530.0
2015-12-01 15:10:00,55.28,55.54,55.28,55.45,6988.0,55.28,55.54,55.28,55.45,6988.0
2015-12-01 15:20:00,55.41,55.87,55.37,55.87,10779.0,55.41,55.87,55.37,55.87,10779.0
2015-12-01 15:30:00,55.8,55.89,55.57,55.57,7100.0,55.8,55.89,55.57,55.57,7100.0
2015-12-01 15:40:00,55.61,55.72,55.59,55.59,7508.0,55.61,55.72,55.59,55.59,7508.0
2015-12-01 15:50:00,55.61,55.76,55.61,55.66,22758.0,55.61,55.76,55.61,55.66,22758.0
2015-12-02 09:30:00,55.93,56.09,55.12,55.58,12256.0,55.93,56.09,55.12,55.58,12256.0
2015-12-02 09:40:00,55.69,56.33,55.69,56.29,12293.0,55.69,56.33,55.69,56.29,12293.0
2015-12-02 09:50:00,56.32,56.46,56.19,56.37,5303.0,56.32,56.46,56.19,56.37,5303.0
2015-12-02 10:00:00,56.47,56.49,56.31,56.43,7950.0,56.47,56.49,56.31,56.43,7950.0
2015-12-02 10:10:00,56.37,56.82,56.37,56.82,2450.0,56.37,56.82,56.37,56.82,2450.0
2015-12-02 10:20:00,56.74,56.84,56.62,56.72,4550.0,56.74,56.84,56.62,56.72,4550.0
2015-12-02 10:30:00,56.6,56.61,56.4,56.46,1400.0,56.6,56.61,56.4,56.46,1400.0
2015-12-02 10:40:00,56.71,56.71,56.49,56.58,1075.0,56.71,56.71,56.49,56.58,1075.0
2015-12-02 10:50:00,56.45,56.45,56.44,56.45,100.0,56.45,56.45,56.44,56.45,100.0
2015-12-02 11:00:00,56.37,56.37,56.24,56.24,900.0,56.37,56.37,56.24,56.24,900.0
2015-12-02 11:10:00,56.29,56.31,56.19,56.31,726.0,56.29,56.31,56.19,56.31,726.0
2015-12-02 11:20:00,56.29,56.55,56.2,56.34,5666.0,56.29,56.55,56.2,56.34,5666.0
2015-12-02 11:30:00,56.4,56.4,55.96,55.96,1500.0,56.4,56.4,55.96,55.96,1500.0
2015-12-02 11:40:00,56.01,56.31,56.01,56.14,2182.0,56.01,56.31,56.01,56.14,2182.0
2015-12-02 11:50:00,56.1,56.1,56.05,56.05,200.0,56.1,56.1,56.05,56.05,200.0
2015-12-02 12:00:00,55.94,56.15,55.94,56.0,6556.0,55.94,56.15,55.94,56.0,6556.0
2015-12-02 12:10:00,56.0,56.09,55.91,55.91,7842.0,56.0,56.09,55.91,55.91,7842.0
2015-12-02 12:20:00,55.96,56.1,55.88,56.1,7480.0,55.96,56.1,55.88,56.1,7480.0
2015-12-02 12:30:00,56.17,56.22,55.87,56.16,6154.0,56.17,56.22,55.87,56.16,6154.0
2015-12-02 12:40:00,56.17,56.25,55.89,56.06,9379.0,56.17,56.25,55.89,56.06,9379.0
2015-12-02 12:50:00,56.0,56.28,56.0,56.28,3963.0,56.0,56.28,56.0,56.28,3963.0
2015-12-02 13:00:00,56.32,56.44,56.22,56.44,3006.0,56.32,56.44,56.22,56.44,3006.0
2015-12-02 13:10:00,56.28,56.6,56.28,56.54,4000.0,56.28,56.6,56.28,56.54,4000.0
2015-12-02 13:20:00,56.41,56.52,56.41,56.49,385.0,56.41,56.52,56.41,56.49,385.0
2015-12-02 13:30:00,56.52,56.53,56.52,56.53,354.0,56.52,56.53,56.52,56.53,354.0
2015-12-02 13:40:00,56.54,56.55,56.33,56.33,1600.0,56.54,56.55,56.33,56.33,1600.0
2015-12-02 13:50:00,56.41,56.41,56.14,56.17,3011.0,56.41,56.41,56.14,56.17,3011.0
2015-12-02 14:00:00,56.09,56.33,56.06,56.19,6585.0,56.09,56.33,56.06,56.19,6585.0
2015-12-02 14:10:00,56.15,56.23,56.14,56.23,1379.0,56.15,56.23,56.14,56.23,1379.0
2015-12-02 14:20:00,56.22,56.31,56.22,56.28,1500.0,56.22,56.31,56.22,56.28,1500.0
2015-12-02 14:30:00,56.24,56.32,56.23,56.32,1696.0,56.24,56.32,56.23,56.32,1696.0
2015-12-02 14:40:00,56.36,56.39,56.29,56.37,7111.0,56.36,56.39,56.29,56.37,7111.0
2015-12-02 14:50:00,56.34,56.42,56.29,56.29,1014.0,56.34,56.42,56.29,56.29,1014.0
2015-12-02 15:00:00,56.32,56.35,56.28,56.35,854.0,56.32,56.35,56.28,56.35,854.0
2015-12-02 15:10:00,56.31,56.31,56.31,56.31,100.0,56.31,56.31,56.31,56.31,100.0
2015-12-02 15:20:00,56.42,56.55,56.29,56.29,3032.0,56.42,56.55,56.29,56.29,3032.0
2015-12-02 15:30:00,56.3,56.38,56.29,56.29,2707.0,56.3,56.38,56.29,56.29,2707.0
2015-12-02 15:40:00,56.33,56.39,56.28,56.36,25407.0,56.33,56.39,56.28,56.36,25407.0
2015-12-02 15:50:00,56.33,56.39,56.28,56.35,8840.0,56.33,56.39,56.28,56.35,8840.0
2015-12-03 09:30:00,56.75,57.14,56.44,57.0,12158.0,56.75,57.14,56.44,57.0,12158.0
2015-12-03 09:40:00,57.02,57.27,56.95,57.27,2771.0,57.02,57.27,56.95,57.27,2771.0
2015-12-03 09:50:00,57.27,57.84,57.0,57.71,19555.0,57.27,57.84,57.0,57.71,19555.0
2015-12-03 10:00:00,57.83,58.26,57.35,57.4,33488.0,57.83,58.26,57.35,57.4,33488.0
2015-12-03 10:10:00,57.38,57.84,57.38,57.84,6350.0,57.38,57.84,57.38,57.84,6350.0
2015-12-03 10:20:00,57.82,57.82,57.52,57.52,9243.0,57.82,57.82,57.52,57.52,9243.0
2015-12-03 10:30:00,57.51,57.64,57.1,57.55,18521.0,57.51,57.64,57.1,57.55,18521.0
2015-12-03 10:40:00,57.6,58.13,57.59,58.13,7500.0,57.6,58.13,57.59,58.13,7500.0
2015-12-03 10:50:00,58.17,58.3,57.9,58.0,10617.0,58.17,58.3,57.9,58.0,10617.0
2015-12-03 11:00:00,58.01,58.22,57.91,57.97,10550.0,58.01,58.22,57.91,57.97,10550.0
2015-12-03 11:10:00,57.95,58.09,57.91,57.91,5200.0,57.95,58.09,57.91,57.91,5200.0
2015-12-03 11:20:00,57.84,57.84,57.6,57.65,5442.0,57.84,57.84,57.6,57.65,5442.0
2015-12-03 11:30:00,57.65,57.67,57.54,57.67,9992.0,57.65,57.67,57.54,57.67,9992.0
2015-12-03 11:40:00,57.62,57.62,57.57,57.58,83640.0,57.62,57.62,57.57,57.58,83640.0
2015-12-03 11:50:00,57.5,57.66,57.5,57.66,1400.0,57.5,57.66,57.5,57.66,1400.0
2015-12-03 12:00:00,57.71,57.77,57.62,57.64,3746.0,57.71,57.77,57.62,57.64,3746.0
2015-12-03 12:10:00,57.7,57.71,57.58,57.59,8225.0,57.7,57.71,57.58,57.59,8225.0
2015-12-03 12:20:00,57.54,57.54,57.01,57.16,4217.0,57.54,57.54,57.01,57.16,4217.0
2015-12-03 12:30:00,57.17,57.21,57.05,57.21,3770.0,57.17,57.21,57.05,57.21,3770.0
2015-12-03 12:40:00,57.15,57.25,57.08,57.2,2300.0,57.15,57.25,57.08,57.2,2300.0
2015-12-03 12:50:00,57.24,57.24,57.03,57.2,7985.0,57.24,57.24,57.03,57.2,7985.0
2015-12-03 13:00:00,57.1,57.21,56.97,57.21,4456.0,57.1,57.21,56.97,57.21,4456.0
2015-12-03 13:10:00,57.22,57.45,57.22,57.42,3200.0,57.22,57.45,57.22,57.42,3200.0
2015-12-03 13:20:00,57.36,57.9,57.32,57.71,8108.0,57.36,57.9,57.32,57.71,8108.0
2015-12-03 13:30:00,57.61,57.61,57.08,57.08,1100.0,57.61,57.61,57.08,57.08,1100.0
2015-12-03 13:40:00,57.11,57.36,57.11,57.11,3775.0,57.11,57.36,57.11,57.11,3775.0
2015-12-03 13:50:00,57.08,57.17,56.92,56.92,33438.0,57.08,57.17,56.92,56.92,33438.0
2015-12-03 14:00:00,56.92,56.92,56.43,56.65,5059.0,56.92,56.92,56.43,56.65,5059.0
2015-12-03 14:10:00,56.47,56.87,56.47,56.87,4500.0,56.47,56.87,56.47,56.87,4500.0
2015-12-03 14:20:00,56.83,56.88,56.54,56.65,11104.0,56.83,56.88,56.54,56.65,11104.0
2015-12-03 14:30:00,56.66,57.03,56.57,57.03,9841.0,56.66,57.03,56.57,57.03,9841.0
2015-12-03 14:40:00,56.99,57.05,56.79,57.02,14471.0,56.99,57.05,56.79,57.02,14471.0
2015-12-03 14:50:00,57.04,57.48,57.03,57.48,2126.0,57.04,57.48,57.03,57.48,2126.0
2015-12-03 15:00:00,57.48,57.54,57.33,57.33,16693.0,57.48,57.54,57.33,57.33,16693.0
2015-12-03 15:10:00,57.37,57.37,57.22,57.29,5333.0,57.37,57.37,57.22,57.29,5333.0
2015-12-03 15:20:00,57.27,57.39,57.18,57.18,4530.0,57.27,57.39,57.18,57.18,4530.0
2015-12-03 15:30:00,57.18,57.47,57.17,57.47,9480.0,57.18,57.47,57.17,57.47,9480.0
2015-12-03 15:40:00,57.47,57.5,57.32,57.44,17560.0,57.47,57.5,57.32,57.44,17560.0
2015-12-03 15:50:00,57.46,57.64,57.44,57.59,34003.0,57.46,57.64,57.44,57.59,34003.0
2015-12-04 09:30:00,57.36,57.36,57.31,57.33,6067.0,57.36,57.36,57.31,57.33,6067.0
2015-12-04 09:40:00,57.44,57.8,57.44,57.75,5144.0,57.44,57.8,57.44,57.75,5144.0
2015-12-04 09:50:00,57.8,57.8,57.75,57.79,810.0,57.8,57.8,57.75,57.79,810.0
2015-12-04 10:00:00,57.78,57.78,57.53,57.53,700.0,57.78,57.78,57.53,57.53,700.0
2015-12-04 10:10:00,57.57,57.77,57.5,57.7,4590.0,57.57,57.77,57.5,57.7,4590.0
2015-12-04 10:20:00,57.7,57.73,57.35,57.35,2400.0,57.7,57.73,57.35,57.35,2400.0
2015-12-04 10:30:00,57.42,57.72,57.42,57.67,2500.0,57.42,57.72,57.42,57.67,2500.0
2015-12-04 10:40:00,57.62,57.62,57.51,57.55,1440.0,57.62,57.62,57.51,57.55,1440.0
2015-12-04 10:50:00,57.59,57.68,57.53,57.68,2000.0,57.59,57.68,57.53,57.68,2000.0
2015-12-04 11:00:00,57.75,57.75,57.54,57.64,4704.0,57.75,57.75,57.54,57.64,4704.0
2015-12-04 11:10:00,57.65,57.79,57.65,57.73,2532.0,57.65,57.79,57.65,57.73,2532.0
2015-12-04 11:20:00,57.75,57.85,57.7,57.74,4643.0,57.75,57.85,57.7,57.74,4643.0
2015-12-04 11:30:00,57.75,57.96,57.74,57.96,2700.0,57.75,57.96,57.74,57.96,2700.0
2015-12-04 11:40:00,57.87,57.96,57.76,57.87,2293.0,57.87,57.96,57.76,57.87,2293.0
2015-12-04 11:50:00,57.76,57.91,57.68,57.81,5580.0,57.76,57.91,57.68,57.81,5580.0
2015-12-04 12:00:00,57.82,57.87,57.77,57.87,500.0,57.82,57.87,57.77,57.87,500.0
2015-12-04 12:10:00,57.82,57.96,57.82,57.88,27300.0,57.82,57.96,57.82,57.88,27300.0
2015-12-04 12:20:00,57.84,57.93,57.75,57.93,3600.0,57.84,57.93,57.75,57.93,3600.0
2015-12-04 12:30:00,57.9,58.0,57.82,58.0,3600.0,57.9,58.0,57.82,58.0,3600.0
2015-12-04 12:40:00,58.13,58.16,57.95,57.98,525.0,58.13,58.16,57.95,57.98,525.0
2015-12-04 12:50:00,57.95,58.13,57.94,57.99,1761.0,57.95,58.13,57.94,57.99,1761.0
2015-12-04 13:00:00,57.97,58.11,57.97,58.05,1900.0,57.97,58.11,57.97,58.05,1900.0
2015-12-04 13:10:00,58.07,58.16,58.0,58.03,1500.0,58.07,58.16,58.0,58.03,1500.0
2015-12-04 13:20:00,58.09,58.23,57.96,58.23,5800.0,58.09,58.23,57.96,58.23,5800.0
2015-12-04 13:30:00,58.25,58.42,58.14,58.42,7500.0,58.25,58.42,58.14,58.42,7500.0
2015-12-04 13:40:00,58.33,58.36,58.25,58.36,3800.0,58.33,58.36,58.25,58.36,3800.0
2015-12-04 13:50:00,58.27,58.5,58.27,58.35,8349.0,58.27,58.5,58.27,58.35,8349.0
2015-12-04 14:00:00,58.28,58.45,58.28,58.41,3248.0,58.28,58.45,58.28,58.41,3248.0
2015-12-04 14:10:00,58.45,58.5,58.4,58.5,2009.0,58.45,58.5,58.4,58.5,2009.0
2015-12-04 14:20:00,58.5,58.52,58.38,58.41,3069.0,58.5,58.52,58.38,58.41,3069.0
2015-12-04 14:30:00,58.46,58.55,58.4,58.55,2400.0,58.46,58.55,58.4,58.55,2400.0
2015-12-04 14:40:00,58.53,58.54,58.45,58.49,1800.0,58.53,58.54,58.45,58.49,1800.0
2015-12-04 14:50:00,58.49,58.58,58.41,58.51,4791.0,58.49,58.58,58.41,58.51,4791.0
2015-12-04 15:00:00,58.49,58.65,58.49,58.65,2900.0,58.49,58.65,58.49,58.65,2900.0
2015-12-04 15:10:00,58.65,58.78,58.62,58.65,5234.0,58.65,58.78,58.62,58.65,5234.0
2015-12-04 15:20:00,58.64,58.64,58.57,58.64,2700.0,58.64,58.64,58.57,58.64,2700.0
2015-12-04 15:30:00,58.66,58.76,58.66,58.72,7800.0,58.66,58.76,58.66,58.72,7800.0
2015-12-04 15:40:00,58.72,58.95,58.71,58.91,42919.0,58.72,58.95,58.71,58.91,42919.0
2015-12-04 15:50:00,58.93,59.03,58.87,59.03,46406.0,58.93,59.03,58.87,59.03,46406.0
2015-12-07 09:30:00,58.76,59.19,58.51,58.89,8683.0,58.76,59.19,58.51,58.89,8683.0
2015-12-07 09:40:00,58.86,59.18,58.85,58.99,3460.0,58.86,59.18,58.85,58.99,3460.0
2015-12-07 09:50:00,58.89,58.91,58.67,58.71,3400.0,58.89,58.91,58.67,58.71,3400.0
2015-12-07 10:00:00,58.57,58.8,58.49,58.49,2650.0,58.57,58.8,58.49,58.49,2650.0
2015-12-07 10:10:00,58.61,58.69,58.5,58.69,3650.0,58.61,58.69,58.5,58.69,3650.0
2015-12-07 10:20:00,58.71,58.83,58.63,58.74,5637.0,58.71,58.83,58.63,58.74,5637.0
2015-12-07 10:30:00,58.79,58.94,58.76,58.84,7918.0,58.79,58.94,58.76,58.84,7918.0
2015-12-07 10:40:00,58.84,58.92,58.66,58.66,8230.0,58.84,58.92,58.66,58.66,8230.0
2015-12-07 10:50:00,58.71,58.72,58.49,58.72,5500.0,58.71,58.72,58.49,58.72,5500.0
2015-12-07 11:00:00,58.67,58.8,58.67,58.75,3100.0,58.67,58.8,58.67,58.75,3100.0
2015-12-07 11:10:00,58.75,58.79,58.67,58.79,4925.0,58.75,58.79,58.67,58.79,4925.0
2015-12-07 11:20:00,58.79,58.86,58.69,58.69,6035.0,58.79,58.86,58.69,58.69,6035.0
2015-12-07 11:30:00,58.7,58.81,58.64,58.74,3430.0,58.7,58.81,58.64,58.74,3430.0
2015-12-07 11:40:00,58.84,58.85,58.73,58.73,1817.0,58.84,58.85,58.73,58.73,1817.0
2015-12-07 11:50:00,58.74,59.04,58.74,58.79,6234.0,58.74,59.04,58.74,58.79,6234.0
2015-12-07 12:00:00,58.77,58.77,58.52,58.68,4018.0,58.77,58.77,58.52,58.68,4018.0
2015-12-07 12:10:00,58.58,58.62,58.41,58.61,3822.0,58.58,58.62,58.41,58.61,3822.0
2015-12-07 12:20:00,58.58,58.73,58.48,58.72,2300.0,58.58,58.73,58.48,58.72,2300.0
2015-12-07 12:30:00,58.6,58.6,58.49,58.58,3136.0,58.6,58.6,58.49,58.58,3136.0
2015-12-07 12:40:00,58.53,58.59,58.46,58.56,6800.0,58.53,58.59,58.46,58.56,6800.0
2015-12-07 12:50:00,58.52,58.55,58.3,58.42,4670.0,58.52,58.55,58.3,58.42,4670.0
2015-12-07 13:00:00,58.41,58.56,58.35,58.56,4048.0,58.41,58.56,58.35,58.56,4048.0
2015-12-07 13:10:00,58.73,58.99,58.63,58.95,4900.0,58.73,58.99,58.63,58.95,4900.0
2015-12-07 13:20:00,59.02,59.02,58.75,58.91,2150.0,59.02,59.02,58.75,58.91,2150.0
2015-12-07 13:30:00,58.9,58.9,58.74,58.75,1900.0,58.9,58.9,58.74,58.75,1900.0
2015-12-07 13:40:00,58.76,58.87,58.61,58.75,2800.0,58.76,58.87,58.61,58.75,2800.0
2015-12-07 13:50:00,58.73,58.9,58.6,58.9,5301.0,58.73,58.9,58.6,58.9,5301.0
2015-12-07 14:00:00,58.87,58.91,58.66,58.75,4205.0,58.87,58.91,58.66,58.75,4205.0
2015-12-07 14:10:00,58.74,58.83,58.74,58.79,4214.0,58.74,58.83,58.74,58.79,4214.0
2015-12-07 14:20:00,58.72,58.76,58.72,58.76,400.0,58.72,58.76,58.72,58.76,400.0
2015-12-07 14:30:00,58.8,58.84,58.6,58.75,5296.0,58.8,58.84,58.6,58.75,5296.0
2015-12-07 14:40:00,58.73,58.84,58.62,58.67,4800.0,58.73,58.84,58.62,58.67,4800.0
2015-12-07 14:50:00,58.69,58.81,58.66,58.7,5225.0,58.69,58.81,58.66,58.7,5225.0
2015-12-07 15:00:00,58.75,58.9,58.62,58.83,9044.0,58.75,58.9,58.62,58.83,9044.0
2015-12-07 15:10:00,58.73,58.8,58.64,58.78,6100.0,58.73,58.8,58.64,58.78,6100.0
2015-12-07 15:20:00,58.79,58.85,58.7,58.77,7600.0,58.79,58.85,58.7,58.77,7600.0
2015-12-07 15:30:00,58.86,59.0,58.79,58.96,24669.0,58.86,59.0,58.79,58.96,24669.0
2015-12-07 15:40:00,58.93,59.04,58.87,58.96,15595.0,58.93,59.04,58.87,58.96,15595.0
2015-12-07 15:50:00,58.96,59.03,58.78,58.92,23234.0,58.96,59.03,58.78,58.92,23234.0
2015-12-08 09:30:00,58.35,58.73,57.56,58.2,15392.0,58.35,58.73,57.56,58.2,15392.0
2015-12-08 09:40:00,58.16,58.5,58.16,58.5,4855.0,58.16,58.5,58.16,58.5,4855.0
2015-12-08 09:50:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2015-12-08 10:00:00,58.54,58.57,58.24,58.24,1600.0,58.54,58.57,58.24,58.24,1600.0
2015-12-08 10:10:00,58.36,58.37,57.75,57.93,5400.0,58.36,58.37,57.75,57.93,5400.0
2015-12-08 10:20:00,57.78,57.95,57.78,57.95,3990.0,57.78,57.95,57.78,57.95,3990.0
2015-12-08 10:30:00,57.86,58.44,57.72,58.43,5900.0,57.86,58.44,57.72,58.43,5900.0
2015-12-08 10:40:00,58.38,58.82,58.38,58.6,3300.0,58.38,58.82,58.38,58.6,3300.0
2015-12-08 10:50:00,58.7,58.82,58.5,58.58,4166.0,58.7,58.82,58.5,58.58,4166.0
2015-12-08 11:00:00,58.5,58.71,58.3,58.46,9600.0,58.5,58.71,58.3,58.46,9600.0
2015-12-08 11:10:00,58.36,58.76,58.36,58.72,5833.0,58.36,58.76,58.36,58.72,5833.0
2015-12-08 11:20:00,58.85,59.0,58.73,59.0,10503.0,58.85,59.0,58.73,59.0,10503.0
2015-12-08 11:30:00,58.89,58.91,58.8,58.83,8828.0,58.89,58.91,58.8,58.83,8828.0
2015-12-08 11:40:00,58.84,59.0,58.77,58.93,9060.0,58.84,59.0,58.77,58.93,9060.0
2015-12-08 11:50:00,59.0,59.06,58.94,59.02,5812.0,59.0,59.06,58.94,59.02,5812.0
2015-12-08 12:00:00,58.98,59.0,58.84,58.84,7603.0,58.98,59.0,58.84,58.84,7603.0
2015-12-08 12:10:00,58.86,58.91,58.5,58.5,2200.0,58.86,58.91,58.5,58.5,2200.0
2015-12-08 12:20:00,58.52,58.69,58.4,58.69,5670.0,58.52,58.69,58.4,58.69,5670.0
2015-12-08 12:30:00,58.82,58.82,58.82,58.82,100.0,58.82,58.82,58.82,58.82,100.0
2015-12-08 12:40:00,58.82,58.92,58.74,58.74,1300.0,58.82,58.92,58.74,58.74,1300.0
2015-12-08 12:50:00,58.74,58.91,58.74,58.9,3246.0,58.74,58.91,58.74,58.9,3246.0
2015-12-08 13:00:00,58.88,58.88,58.74,58.75,1000.0,58.88,58.88,58.74,58.75,1000.0
2015-12-08 13:10:00,58.86,58.93,58.84,58.92,6802.0,58.86,58.93,58.84,58.92,6802.0
2015-12-08 13:20:00,58.9,59.09,58.77,59.05,11269.0,58.9,59.09,58.77,59.05,11269.0
2015-12-08 13:30:00,59.1,59.22,59.1,59.22,600.0,59.1,59.22,59.1,59.22,600.0
2015-12-08 13:40:00,59.22,59.27,59.06,59.17,3671.0,59.22,59.27,59.06,59.17,3671.0
2015-12-08 13:50:00,59.26,59.44,59.26,59.44,1300.0,59.26,59.44,59.26,59.44,1300.0
2015-12-08 14:00:00,59.4,59.68,59.4,59.68,1734.0,59.4,59.68,59.4,59.68,1734.0
2015-12-08 14:10:00,59.6,59.62,59.43,59.43,2900.0,59.6,59.62,59.43,59.43,2900.0
2015-12-08 14:20:00,59.42,59.43,59.18,59.34,4400.0,59.42,59.43,59.18,59.34,4400.0
2015-12-08 14:30:00,59.36,59.49,59.29,59.3,1500.0,59.36,59.49,59.29,59.3,1500.0
2015-12-08 14:40:00,59.39,59.43,59.3,59.43,1817.0,59.39,59.43,59.3,59.43,1817.0
2015-12-08 14:50:00,59.39,59.43,59.37,59.37,2066.0,59.39,59.43,59.37,59.37,2066.0
2015-12-08 15:00:00,59.38,59.43,59.23,59.43,8000.0,59.38,59.43,59.23,59.43,8000.0
2015-12-08 15:10:00,59.4,59.43,59.32,59.37,4900.0,59.4,59.43,59.32,59.37,4900.0
2015-12-08 15:20:00,59.36,59.43,59.28,59.35,5654.0,59.36,59.43,59.28,59.35,5654.0
2015-12-08 15:30:00,59.36,59.5,59.32,59.32,8863.0,59.36,59.5,59.32,59.32,8863.0
2015-12-08 15:40:00,59.41,59.5,59.3,59.31,4399.0,59.41,59.5,59.3,59.31,4399.0
2015-12-08 15:50:00,59.38,59.44,59.25,59.34,13642.0,59.38,59.44,59.25,59.34,13642.0
2015-12-09 09:30:00,59.2,59.46,58.76,59.46,3966.0,59.2,59.46,58.76,59.46,3966.0
2015-12-09 09:40:00,59.42,59.64,59.21,59.64,12144.0,59.42,59.64,59.21,59.64,12144.0
2015-12-09 09:50:00,59.67,60.0,59.67,59.94,9800.0,59.67,60.0,59.67,59.94,9800.0
2015-12-09 10:00:00,59.78,59.98,59.73,59.73,4830.0,59.78,59.98,59.73,59.73,4830.0
2015-12-09 10:10:00,59.71,59.98,59.71,59.96,1800.0,59.71,59.98,59.71,59.96,1800.0
2015-12-09 10:20:00,59.98,60.11,59.43,59.91,40849.0,59.98,60.11,59.43,59.91,40849.0
2015-12-09 10:30:00,59.84,59.91,59.7,59.75,12874.0,59.84,59.91,59.7,59.75,12874.0
2015-12-09 10:40:00,59.71,59.83,59.71,59.71,1800.0,59.71,59.83,59.71,59.71,1800.0
2015-12-09 10:50:00,59.69,59.8,59.64,59.8,27400.0,59.69,59.8,59.64,59.8,27400.0
2015-12-09 11:00:00,59.78,59.84,59.65,59.65,23162.0,59.78,59.84,59.65,59.65,23162.0
2015-12-09 11:10:00,59.65,59.76,59.65,59.65,900.0,59.65,59.76,59.65,59.65,900.0
2015-12-09 11:20:00,59.66,59.8,59.66,59.8,2085.0,59.66,59.8,59.66,59.8,2085.0
2015-12-09 11:30:00,59.8,59.87,59.72,59.82,1900.0,59.8,59.87,59.72,59.82,1900.0
2015-12-09 11:40:00,59.84,59.85,59.52,59.52,7350.0,59.84,59.85,59.52,59.52,7350.0
2015-12-09 11:50:00,59.59,59.66,59.48,59.56,7285.0,59.59,59.66,59.48,59.56,7285.0
2015-12-09 12:00:00,59.64,59.64,59.59,59.59,500.0,59.64,59.64,59.59,59.59,500.0
2015-12-09 12:10:00,59.59,59.75,59.54,59.55,19823.0,59.59,59.75,59.54,59.55,19823.0
2015-12-09 12:20:00,59.55,59.69,59.49,59.67,9400.0,59.55,59.69,59.49,59.67,9400.0
2015-12-09 12:30:00,59.64,59.67,59.48,59.63,3617.0,59.64,59.67,59.48,59.63,3617.0
2015-12-09 12:40:00,59.49,59.66,59.47,59.61,5100.0,59.49,59.66,59.47,59.61,5100.0
2015-12-09 12:50:00,59.62,59.67,59.56,59.64,4573.0,59.62,59.67,59.56,59.64,4573.0
2015-12-09 13:00:00,59.64,59.84,59.49,59.84,11810.0,59.64,59.84,59.49,59.84,11810.0
2015-12-09 13:10:00,59.85,59.85,59.57,59.76,4000.0,59.85,59.85,59.57,59.76,4000.0
2015-12-09 13:20:00,59.75,59.75,59.43,59.5,17305.0,59.75,59.75,59.43,59.5,17305.0
2015-12-09 13:30:00,59.59,59.65,59.54,59.58,12160.0,59.59,59.65,59.54,59.58,12160.0
2015-12-09 13:40:00,59.6,59.63,59.5,59.6,14700.0,59.6,59.63,59.5,59.6,14700.0
2015-12-09 13:50:00,59.56,59.63,59.56,59.61,11500.0,59.56,59.63,59.56,59.61,11500.0
2015-12-09 14:00:00,59.6,59.67,59.52,59.58,16448.0,59.6,59.67,59.52,59.58,16448.0
2015-12-09 14:10:00,59.53,59.62,59.32,59.48,32606.0,59.53,59.62,59.32,59.48,32606.0
2015-12-09 14:20:00,59.49,59.49,59.2,59.2,6900.0,59.49,59.49,59.2,59.2,6900.0
2015-12-09 14:30:00,59.1,59.18,58.84,58.9,4371.0,59.1,59.18,58.84,58.9,4371.0
2015-12-09 14:40:00,58.83,58.86,58.67,58.78,4400.0,58.83,58.86,58.67,58.78,4400.0
2015-12-09 14:50:00,58.69,58.87,58.68,58.71,2820.0,58.69,58.87,58.68,58.71,2820.0
2015-12-09 15:00:00,58.71,59.04,58.71,59.03,8434.0,58.71,59.04,58.71,59.03,8434.0
2015-12-09 15:10:00,59.08,59.36,59.06,59.34,11246.0,59.08,59.36,59.06,59.34,11246.0
2015-12-09 15:20:00,59.21,59.55,59.21,59.48,9100.0,59.21,59.55,59.21,59.48,9100.0
2015-12-09 15:30:00,59.54,59.79,59.44,59.79,14500.0,59.54,59.79,59.44,59.79,14500.0
2015-12-09 15:40:00,59.82,59.82,59.5,59.61,18105.0,59.82,59.82,59.5,59.61,18105.0
2015-12-09 15:50:00,59.56,59.66,59.5,59.55,26569.0,59.56,59.66,59.5,59.55,26569.0
2015-12-10 09:30:00,59.51,59.78,59.38,59.58,4139.0,59.51,59.78,59.38,59.58,4139.0
2015-12-10 09:40:00,59.6,60.05,59.49,59.5,6407.0,59.6,60.05,59.49,59.5,6407.0
2015-12-10 09:50:00,59.62,59.65,59.33,59.45,2464.0,59.62,59.65,59.33,59.45,2464.0
2015-12-10 10:00:00,59.32,59.4,59.08,59.08,1322.0,59.32,59.4,59.08,59.08,1322.0
2015-12-10 10:10:00,59.25,59.26,59.15,59.26,800.0,59.25,59.26,59.15,59.26,800.0
2015-12-10 10:20:00,59.42,59.42,59.39,59.4,505.0,59.42,59.42,59.39,59.4,505.0
2015-12-10 10:30:00,59.38,59.45,59.23,59.4,3400.0,59.38,59.45,59.23,59.4,3400.0
2015-12-10 10:40:00,59.65,59.67,59.46,59.6,8180.0,59.65,59.67,59.46,59.6,8180.0
2015-12-10 10:50:00,59.57,59.65,59.42,59.42,2500.0,59.57,59.65,59.42,59.42,2500.0
2015-12-10 11:00:00,59.36,59.43,59.36,59.37,300.0,59.36,59.43,59.36,59.37,300.0
2015-12-10 11:10:00,59.36,59.48,59.31,59.31,2265.0,59.36,59.48,59.31,59.31,2265.0
2015-12-10 11:20:00,59.41,59.5,59.32,59.41,1725.0,59.41,59.5,59.32,59.41,1725.0
2015-12-10 11:30:00,59.41,59.41,58.71,58.72,8300.0,59.41,59.41,58.71,58.72,8300.0
2015-12-10 11:40:00,58.69,58.69,58.26,58.48,4840.0,58.69,58.69,58.26,58.48,4840.0
2015-12-10 11:50:00,58.49,58.49,58.05,58.22,4801.0,58.49,58.49,58.05,58.22,4801.0
2015-12-10 12:00:00,58.34,58.83,58.27,58.77,3440.0,58.34,58.83,58.27,58.77,3440.0
2015-12-10 12:10:00,58.65,58.67,58.45,58.46,2441.0,58.65,58.67,58.45,58.46,2441.0
2015-12-10 12:20:00,58.57,58.91,58.46,58.86,4622.0,58.57,58.91,58.46,58.86,4622.0
2015-12-10 12:30:00,58.85,58.93,58.55,58.67,3798.0,58.85,58.93,58.55,58.67,3798.0
2015-12-10 12:40:00,58.76,58.76,58.57,58.72,3900.0,58.76,58.76,58.57,58.72,3900.0
2015-12-10 12:50:00,58.72,58.72,58.58,58.62,1000.0,58.72,58.72,58.58,58.62,1000.0
2015-12-10 13:00:00,58.5,58.61,58.24,58.24,5784.0,58.5,58.61,58.24,58.24,5784.0
2015-12-10 13:10:00,58.24,58.52,58.21,58.48,5832.0,58.24,58.52,58.21,58.48,5832.0
2015-12-10 13:20:00,58.6,58.6,58.14,58.14,2530.0,58.6,58.6,58.14,58.14,2530.0
2015-12-10 13:30:00,58.17,58.35,58.11,58.3,5878.0,58.17,58.35,58.11,58.3,5878.0
2015-12-10 13:40:00,58.31,58.32,58.22,58.22,1000.0,58.31,58.32,58.22,58.22,1000.0
2015-12-10 13:50:00,58.19,58.22,58.1,58.1,2679.0,58.19,58.22,58.1,58.1,2679.0
2015-12-10 14:00:00,58.1,58.13,57.9,58.02,7745.0,58.1,58.13,57.9,58.02,7745.0
2015-12-10 14:10:00,58.08,58.1,57.91,58.08,3500.0,58.08,58.1,57.91,58.08,3500.0
2015-12-10 14:20:00,58.1,58.12,58.02,58.08,1947.0,58.1,58.12,58.02,58.08,1947.0
2015-12-10 14:30:00,58.09,58.09,57.89,57.9,3349.0,58.09,58.09,57.89,57.9,3349.0
2015-12-10 14:40:00,57.91,58.08,57.9,57.95,2700.0,57.91,58.08,57.9,57.95,2700.0
2015-12-10 14:50:00,57.9,58.23,57.43,58.07,41175.0,57.9,58.23,57.43,58.07,41175.0
2015-12-10 15:00:00,58.13,58.32,58.05,58.18,25046.0,58.13,58.32,58.05,58.18,25046.0
2015-12-10 15:10:00,58.12,58.17,57.89,57.95,19251.0,58.12,58.17,57.89,57.95,19251.0
2015-12-10 15:20:00,57.84,57.95,57.5,57.5,9837.0,57.84,57.95,57.5,57.5,9837.0
2015-12-10 15:30:00,57.65,57.81,57.54,57.76,4700.0,57.65,57.81,57.54,57.76,4700.0
2015-12-10 15:40:00,57.77,57.79,57.35,57.36,18548.0,57.77,57.79,57.35,57.36,18548.0
2015-12-10 15:50:00,57.39,57.42,57.1,57.35,32499.0,57.39,57.42,57.1,57.35,32499.0
2015-12-11 09:30:00,56.64,56.86,56.3,56.84,4575.0,56.64,56.86,56.3,56.84,4575.0
2015-12-11 09:40:00,56.88,57.0,56.86,57.0,2100.0,56.88,57.0,56.86,57.0,2100.0
2015-12-11 09:50:00,56.75,56.75,56.43,56.67,2670.0,56.75,56.75,56.43,56.67,2670.0
2015-12-11 10:00:00,56.57,57.04,56.57,56.75,3297.0,56.57,57.04,56.57,56.75,3297.0
2015-12-11 10:10:00,56.83,57.0,56.74,56.8,3500.0,56.83,57.0,56.74,56.8,3500.0
2015-12-11 10:20:00,56.95,57.16,56.89,57.16,10100.0,56.95,57.16,56.89,57.16,10100.0
2015-12-11 10:30:00,57.16,57.27,56.83,56.83,1925.0,57.16,57.27,56.83,56.83,1925.0
2015-12-11 10:40:00,56.85,56.89,56.4,56.43,4600.0,56.85,56.89,56.4,56.43,4600.0
2015-12-11 10:50:00,56.37,56.45,56.33,56.35,6063.0,56.37,56.45,56.33,56.35,6063.0
2015-12-11 11:00:00,56.32,56.33,56.08,56.17,6687.0,56.32,56.33,56.08,56.17,6687.0
2015-12-11 11:10:00,56.09,56.23,56.06,56.13,4864.0,56.09,56.23,56.06,56.13,4864.0
2015-12-11 11:20:00,56.13,56.19,56.02,56.09,6271.0,56.13,56.19,56.02,56.09,6271.0
2015-12-11 11:30:00,56.08,56.08,55.86,56.0,2320.0,56.08,56.08,55.86,56.0,2320.0
2015-12-11 11:40:00,56.03,56.17,56.01,56.09,3700.0,56.03,56.17,56.01,56.09,3700.0
2015-12-11 11:50:00,56.02,56.02,55.85,55.94,10114.0,56.02,56.02,55.85,55.94,10114.0
2015-12-11 12:00:00,55.91,55.95,55.49,55.49,15228.0,55.91,55.95,55.49,55.49,15228.0
2015-12-11 12:10:00,55.52,55.7,55.38,55.7,7820.0,55.52,55.7,55.38,55.7,7820.0
2015-12-11 12:20:00,55.64,55.64,55.44,55.54,5327.0,55.64,55.64,55.44,55.54,5327.0
2015-12-11 12:30:00,55.58,55.75,55.58,55.66,1000.0,55.58,55.75,55.58,55.66,1000.0
2015-12-11 12:40:00,55.74,55.89,55.74,55.89,629.0,55.74,55.89,55.74,55.89,629.0
2015-12-11 12:50:00,55.93,56.04,55.76,55.76,2067.0,55.93,56.04,55.76,55.76,2067.0
2015-12-11 13:00:00,55.78,55.88,55.7,55.87,2200.0,55.78,55.88,55.7,55.87,2200.0
2015-12-11 13:10:00,55.86,55.96,55.73,55.83,3007.0,55.86,55.96,55.73,55.83,3007.0
2015-12-11 13:20:00,55.88,55.9,55.69,55.69,4349.0,55.88,55.9,55.69,55.69,4349.0
2015-12-11 13:30:00,55.78,55.84,55.58,55.84,1932.0,55.78,55.84,55.58,55.84,1932.0
2015-12-11 13:40:00,55.88,56.17,55.88,56.11,4600.0,55.88,56.17,55.88,56.11,4600.0
2015-12-11 13:50:00,56.14,56.27,56.13,56.27,1700.0,56.14,56.27,56.13,56.27,1700.0
2015-12-11 14:00:00,56.29,56.32,56.25,56.25,300.0,56.29,56.32,56.25,56.25,300.0
2015-12-11 14:10:00,56.25,56.31,55.99,56.07,12300.0,56.25,56.31,55.99,56.07,12300.0
2015-12-11 14:20:00,56.05,56.05,55.87,55.9,3100.0,56.05,56.05,55.87,55.9,3100.0
2015-12-11 14:30:00,55.89,55.95,55.86,55.86,3000.0,55.89,55.95,55.86,55.86,3000.0
2015-12-11 14:40:00,55.86,55.86,55.66,55.66,4900.0,55.86,55.86,55.66,55.66,4900.0
2015-12-11 14:50:00,55.67,55.73,55.6,55.7,4280.0,55.67,55.73,55.6,55.7,4280.0
2015-12-11 15:00:00,55.69,55.69,55.42,55.42,7601.0,55.69,55.69,55.42,55.42,7601.0
2015-12-11 15:10:00,55.38,55.61,55.37,55.55,5000.0,55.38,55.61,55.37,55.55,5000.0
2015-12-11 15:20:00,55.52,55.58,55.39,55.58,5512.0,55.52,55.58,55.39,55.58,5512.0
2015-12-11 15:30:00,55.64,55.8,55.59,55.71,6076.0,55.64,55.8,55.59,55.71,6076.0
2015-12-11 15:40:00,55.71,55.76,55.58,55.73,7534.0,55.71,55.76,55.58,55.73,7534.0
2015-12-11 15:50:00,55.83,55.99,55.7,55.79,16215.0,55.83,55.99,55.7,55.79,16215.0
2015-12-14 09:30:00,55.69,56.19,55.69,56.18,5317.0,55.69,56.19,55.69,56.18,5317.0
2015-12-14 09:40:00,56.22,56.23,56.08,56.1,4900.0,56.22,56.23,56.08,56.1,4900.0
2015-12-14 09:50:00,56.22,56.22,55.99,55.99,1600.0,56.22,56.22,55.99,55.99,1600.0
2015-12-14 10:00:00,56.04,56.08,55.82,55.82,3280.0,56.04,56.08,55.82,55.82,3280.0
2015-12-14 10:10:00,55.79,55.86,55.69,55.74,3089.0,55.79,55.86,55.69,55.74,3089.0
2015-12-14 10:20:00,55.74,55.74,55.46,55.46,800.0,55.74,55.74,55.46,55.46,800.0
2015-12-14 10:30:00,55.53,55.62,55.48,55.49,3421.0,55.53,55.62,55.48,55.49,3421.0
2015-12-14 10:40:00,55.53,55.58,55.43,55.43,2562.0,55.53,55.58,55.43,55.43,2562.0
2015-12-14 10:50:00,55.32,55.37,55.22,55.28,4122.0,55.32,55.37,55.22,55.28,4122.0
2015-12-14 11:00:00,55.26,55.43,55.25,55.43,2900.0,55.26,55.43,55.25,55.43,2900.0
2015-12-14 11:10:00,55.56,55.56,55.38,55.47,1500.0,55.56,55.56,55.38,55.47,1500.0
2015-12-14 11:20:00,55.47,55.49,55.26,55.36,3347.0,55.47,55.49,55.26,55.36,3347.0
2015-12-14 11:30:00,55.22,55.22,54.5,54.5,9122.0,55.22,55.22,54.5,54.5,9122.0
2015-12-14 11:40:00,54.42,54.46,54.3,54.33,6700.0,54.42,54.46,54.3,54.33,6700.0
2015-12-14 11:50:00,54.36,54.94,54.36,54.94,2300.0,54.36,54.94,54.36,54.94,2300.0
2015-12-14 12:00:00,55.0,55.07,54.88,54.92,5934.0,55.0,55.07,54.88,54.92,5934.0
2015-12-14 12:10:00,54.82,54.92,54.77,54.88,2600.0,54.82,54.92,54.77,54.88,2600.0
2015-12-14 12:20:00,54.87,55.14,54.84,54.99,6172.0,54.87,55.14,54.84,54.99,6172.0
2015-12-14 12:30:00,54.98,55.04,54.94,55.01,1900.0,54.98,55.04,54.94,55.01,1900.0
2015-12-14 12:40:00,55.04,55.04,54.81,54.91,2431.0,55.04,55.04,54.81,54.91,2431.0
2015-12-14 12:50:00,54.96,55.04,54.94,54.99,1932.0,54.96,55.04,54.94,54.99,1932.0
2015-12-14 13:00:00,54.99,55.17,54.92,54.92,1859.0,54.99,55.17,54.92,54.92,1859.0
2015-12-14 13:10:00,54.99,55.03,54.81,54.89,3315.0,54.99,55.03,54.81,54.89,3315.0
2015-12-14 13:20:00,54.96,54.96,54.9,54.91,2330.0,54.96,54.96,54.9,54.91,2330.0
2015-12-14 13:30:00,54.92,54.93,54.84,54.86,715.0,54.92,54.93,54.84,54.86,715.0
2015-12-14 13:40:00,54.92,54.92,54.78,54.9,900.0,54.92,54.92,54.78,54.9,900.0
2015-12-14 13:50:00,54.88,54.89,54.75,54.84,4000.0,54.88,54.89,54.75,54.84,4000.0
2015-12-14 14:00:00,54.88,54.88,54.68,54.79,6300.0,54.88,54.88,54.68,54.79,6300.0
2015-12-14 14:10:00,54.77,54.77,54.66,54.66,3350.0,54.77,54.77,54.66,54.66,3350.0
2015-12-14 14:20:00,54.66,54.66,54.59,54.61,6460.0,54.66,54.66,54.59,54.61,6460.0
2015-12-14 14:30:00,54.63,54.63,54.48,54.51,7300.0,54.63,54.63,54.48,54.51,7300.0
2015-12-14 14:40:00,54.52,54.57,54.49,54.57,2300.0,54.52,54.57,54.49,54.57,2300.0
2015-12-14 14:50:00,54.57,54.64,54.47,54.57,17372.0,54.57,54.64,54.47,54.57,17372.0
2015-12-14 15:00:00,54.57,54.59,54.45,54.45,8072.0,54.57,54.59,54.45,54.45,8072.0
2015-12-14 15:10:00,54.44,54.49,54.3,54.3,4600.0,54.44,54.49,54.3,54.3,4600.0
2015-12-14 15:20:00,54.38,55.01,54.32,54.94,13529.0,54.38,55.01,54.32,54.94,13529.0
2015-12-14 15:30:00,54.95,55.2,54.95,55.18,14800.0,54.95,55.2,54.95,55.18,14800.0
2015-12-14 15:40:00,55.07,55.19,55.02,55.1,13088.0,55.07,55.19,55.02,55.1,13088.0
2015-12-14 15:50:00,55.1,55.25,55.07,55.18,29329.0,55.1,55.25,55.07,55.18,29329.0
2015-12-15 09:30:00,55.58,56.03,55.52,56.03,3708.0,55.58,56.03,55.52,56.03,3708.0
2015-12-15 09:40:00,56.11,56.41,56.11,56.41,2391.0,56.11,56.41,56.11,56.41,2391.0
2015-12-15 09:50:00,56.34,56.35,56.24,56.24,900.0,56.34,56.35,56.24,56.24,900.0
2015-12-15 10:00:00,56.28,56.48,56.24,56.26,20300.0,56.28,56.48,56.24,56.26,20300.0
2015-12-15 10:10:00,56.45,56.45,56.31,56.32,400.0,56.45,56.45,56.31,56.32,400.0
2015-12-15 10:20:00,56.32,56.32,56.16,56.21,1400.0,56.32,56.32,56.16,56.21,1400.0
2015-12-15 10:30:00,56.18,56.18,55.91,55.93,1100.0,56.18,56.18,55.91,55.93,1100.0
2015-12-15 10:40:00,56.0,56.13,55.97,56.13,700.0,56.0,56.13,55.97,56.13,700.0
2015-12-15 10:50:00,56.14,56.21,56.09,56.12,2500.0,56.14,56.21,56.09,56.12,2500.0
2015-12-15 11:00:00,56.07,56.12,56.0,56.12,5093.0,56.07,56.12,56.0,56.12,5093.0
2015-12-15 11:10:00,56.06,56.06,55.8,55.87,3201.0,56.06,56.06,55.8,55.87,3201.0
2015-12-15 11:20:00,55.93,55.96,55.61,55.64,3900.0,55.93,55.96,55.61,55.64,3900.0
2015-12-15 11:30:00,55.66,55.67,55.42,55.43,2045.0,55.66,55.67,55.42,55.43,2045.0
2015-12-15 11:40:00,55.46,55.46,55.23,55.36,2400.0,55.46,55.46,55.23,55.36,2400.0
2015-12-15 11:50:00,55.34,55.4,55.27,55.3,2400.0,55.34,55.4,55.27,55.3,2400.0
2015-12-15 12:00:00,55.29,55.57,55.29,55.57,1315.0,55.29,55.57,55.29,55.57,1315.0
2015-12-15 12:10:00,55.61,55.66,55.59,55.59,1005.0,55.61,55.66,55.59,55.59,1005.0
2015-12-15 12:20:00,55.58,55.63,55.39,55.53,9601.0,55.58,55.63,55.39,55.53,9601.0
2015-12-15 12:30:00,55.57,55.72,55.57,55.68,1300.0,55.57,55.72,55.57,55.68,1300.0
2015-12-15 12:40:00,55.69,55.7,55.59,55.7,3802.0,55.69,55.7,55.59,55.7,3802.0
2015-12-15 12:50:00,55.7,55.93,55.68,55.7,5215.0,55.7,55.93,55.68,55.7,5215.0
2015-12-15 13:00:00,55.73,55.74,55.67,55.72,1000.0,55.73,55.74,55.67,55.72,1000.0
2015-12-15 13:10:00,55.71,55.84,55.67,55.84,1800.0,55.71,55.84,55.67,55.84,1800.0
2015-12-15 13:20:00,55.93,55.93,55.93,55.93,300.0,55.93,55.93,55.93,55.93,300.0
2015-12-15 13:30:00,55.92,55.92,55.61,55.68,27508.0,55.92,55.92,55.61,55.68,27508.0
2015-12-15 13:40:00,55.7,55.76,55.7,55.76,900.0,55.7,55.76,55.7,55.76,900.0
2015-12-15 13:50:00,55.76,55.81,55.7,55.76,5000.0,55.76,55.81,55.7,55.76,5000.0
2015-12-15 14:00:00,55.8,55.8,55.69,55.73,1594.0,55.8,55.8,55.69,55.73,1594.0
2015-12-15 14:10:00,55.68,55.74,55.57,55.73,6051.0,55.68,55.74,55.57,55.73,6051.0
2015-12-15 14:20:00,55.53,55.53,55.3,55.31,3847.0,55.53,55.53,55.3,55.31,3847.0
2015-12-15 14:30:00,55.36,55.36,55.14,55.14,1951.0,55.36,55.36,55.14,55.14,1951.0
2015-12-15 14:40:00,55.19,55.25,55.05,55.05,4822.0,55.19,55.25,55.05,55.05,4822.0
2015-12-15 14:50:00,55.07,55.28,55.05,55.28,8424.0,55.07,55.28,55.05,55.28,8424.0
2015-12-15 15:00:00,55.35,55.55,55.31,55.45,3940.0,55.35,55.55,55.31,55.45,3940.0
2015-12-15 15:10:00,55.53,55.55,55.43,55.46,4700.0,55.53,55.55,55.43,55.46,4700.0
2015-12-15 15:20:00,55.47,55.69,55.47,55.54,4884.0,55.47,55.69,55.47,55.54,4884.0
2015-12-15 15:30:00,55.53,55.56,55.37,55.56,8400.0,55.53,55.56,55.37,55.56,8400.0
2015-12-15 15:40:00,55.58,55.67,55.49,55.6,8401.0,55.58,55.67,55.49,55.6,8401.0
2015-12-15 15:50:00,55.62,55.62,55.26,55.37,46072.0,55.62,55.62,55.26,55.37,46072.0
2015-12-16 09:30:00,55.81,55.81,55.44,55.45,5475.0,55.81,55.81,55.44,55.45,5475.0
2015-12-16 09:40:00,55.45,55.58,55.31,55.55,1400.0,55.45,55.58,55.31,55.55,1400.0
2015-12-16 09:50:00,55.43,55.58,55.35,55.5,2400.0,55.43,55.58,55.35,55.5,2400.0
2015-12-16 10:00:00,55.51,55.81,55.39,55.49,4572.0,55.51,55.81,55.39,55.49,4572.0
2015-12-16 10:10:00,55.36,55.45,54.7,54.9,5300.0,55.36,55.45,54.7,54.9,5300.0
2015-12-16 10:20:00,54.91,55.09,54.82,54.98,3413.0,54.91,55.09,54.82,54.98,3413.0
2015-12-16 10:30:00,54.9,54.98,54.42,54.81,6792.0,54.9,54.98,54.42,54.81,6792.0
2015-12-16 10:40:00,54.74,54.79,54.43,54.45,4044.0,54.74,54.79,54.43,54.45,4044.0
2015-12-16 10:50:00,54.46,54.61,54.3,54.46,4200.0,54.46,54.61,54.3,54.46,4200.0
2015-12-16 11:00:00,54.47,54.8,54.46,54.76,4000.0,54.47,54.8,54.46,54.76,4000.0
2015-12-16 11:10:00,54.74,54.74,54.51,54.61,9900.0,54.74,54.74,54.51,54.61,9900.0
2015-12-16 11:20:00,54.63,54.63,54.47,54.55,6300.0,54.63,54.63,54.47,54.55,6300.0
2015-12-16 11:30:00,54.53,54.83,54.53,54.83,6599.0,54.53,54.83,54.53,54.83,6599.0
2015-12-16 11:40:00,55.0,55.16,54.92,55.15,3700.0,55.0,55.16,54.92,55.15,3700.0
2015-12-16 11:50:00,55.25,55.25,54.94,54.99,2340.0,55.25,55.25,54.94,54.99,2340.0
2015-12-16 12:00:00,54.99,55.13,54.8,55.06,3200.0,54.99,55.13,54.8,55.06,3200.0
2015-12-16 12:10:00,55.06,55.17,54.93,54.93,18591.0,55.06,55.17,54.93,54.93,18591.0
2015-12-16 12:20:00,54.92,55.14,54.91,54.96,4200.0,54.92,55.14,54.91,54.96,4200.0
2015-12-16 12:30:00,54.98,55.11,54.95,54.95,5004.0,54.98,55.11,54.95,54.95,5004.0
2015-12-16 12:40:00,54.95,55.08,54.77,54.8,5267.0,54.95,55.08,54.77,54.8,5267.0
2015-12-16 12:50:00,54.81,54.9,54.6,54.6,6154.0,54.81,54.9,54.6,54.6,6154.0
2015-12-16 13:00:00,54.6,54.79,54.54,54.69,4400.0,54.6,54.79,54.54,54.69,4400.0
2015-12-16 13:10:00,54.63,54.71,54.6,54.68,3700.0,54.63,54.71,54.6,54.68,3700.0
2015-12-16 13:20:00,54.6,54.92,54.6,54.82,5800.0,54.6,54.92,54.6,54.82,5800.0
2015-12-16 13:30:00,54.75,54.78,54.68,54.74,2397.0,54.75,54.78,54.68,54.74,2397.0
2015-12-16 13:40:00,54.74,54.85,54.6,54.72,3800.0,54.74,54.85,54.6,54.72,3800.0
2015-12-16 13:50:00,54.72,54.99,54.6,54.99,2669.0,54.72,54.99,54.6,54.99,2669.0
2015-12-16 14:00:00,54.75,55.21,54.6,55.1,4554.0,54.75,55.21,54.6,55.1,4554.0
2015-12-16 14:10:00,55.14,55.22,54.86,54.86,4300.0,55.14,55.22,54.86,54.86,4300.0
2015-12-16 14:20:00,54.8,55.01,54.8,54.99,4800.0,54.8,55.01,54.8,54.99,4800.0
2015-12-16 14:30:00,55.0,55.23,54.87,55.23,4200.0,55.0,55.23,54.87,55.23,4200.0
2015-12-16 14:40:00,55.22,55.29,55.08,55.1,3700.0,55.22,55.29,55.08,55.1,3700.0
2015-12-16 14:50:00,55.1,55.45,55.07,55.33,7000.0,55.1,55.45,55.07,55.33,7000.0
2015-12-16 15:00:00,55.35,55.67,55.34,55.58,6980.0,55.35,55.67,55.34,55.58,6980.0
2015-12-16 15:10:00,55.67,55.85,55.67,55.84,6627.0,55.67,55.85,55.67,55.84,6627.0
2015-12-16 15:20:00,55.85,56.07,55.85,56.07,3300.0,55.85,56.07,55.85,56.07,3300.0
2015-12-16 15:30:00,56.09,56.37,56.03,56.37,5993.0,56.09,56.37,56.03,56.37,5993.0
2015-12-16 15:40:00,56.27,56.31,56.15,56.25,6924.0,56.27,56.31,56.15,56.25,6924.0
2015-12-16 15:50:00,56.28,56.41,56.26,56.28,19293.0,56.28,56.41,56.26,56.28,19293.0
2015-12-17 09:30:00,56.62,56.62,56.35,56.56,2110.0,56.62,56.62,56.35,56.56,2110.0
2015-12-17 09:40:00,56.57,56.99,56.57,56.98,2200.0,56.57,56.99,56.57,56.98,2200.0
2015-12-17 09:50:00,56.8,56.97,56.5,56.8,2000.0,56.8,56.97,56.5,56.8,2000.0
2015-12-17 10:00:00,56.57,56.85,56.57,56.78,1600.0,56.57,56.85,56.57,56.78,1600.0
2015-12-17 10:10:00,56.87,56.87,56.72,56.83,1100.0,56.87,56.87,56.72,56.83,1100.0
2015-12-17 10:20:00,56.77,56.89,56.77,56.77,3800.0,56.77,56.89,56.77,56.77,3800.0
2015-12-17 10:30:00,56.81,56.81,56.73,56.73,886.0,56.81,56.81,56.73,56.73,886.0
2015-12-17 10:40:00,56.5,56.53,56.4,56.5,3000.0,56.5,56.53,56.4,56.5,3000.0
2015-12-17 10:50:00,56.43,56.43,56.1,56.23,5550.0,56.43,56.43,56.1,56.23,5550.0
2015-12-17 11:00:00,56.27,56.5,56.26,56.5,2800.0,56.27,56.5,56.26,56.5,2800.0
2015-12-17 11:10:00,56.56,56.69,56.41,56.41,2080.0,56.56,56.69,56.41,56.41,2080.0
2015-12-17 11:20:00,56.4,56.49,56.32,56.49,1653.0,56.4,56.49,56.32,56.49,1653.0
2015-12-17 11:30:00,56.53,56.72,56.45,56.68,2150.0,56.53,56.72,56.45,56.68,2150.0
2015-12-17 11:40:00,56.89,56.92,56.64,56.65,1600.0,56.89,56.92,56.64,56.65,1600.0
2015-12-17 11:50:00,56.8,56.92,56.71,56.85,1200.0,56.8,56.92,56.71,56.85,1200.0
2015-12-17 12:00:00,56.86,57.04,56.86,56.99,4918.0,56.86,57.04,56.86,56.99,4918.0
2015-12-17 12:10:00,57.06,57.2,56.87,57.2,1271.0,57.06,57.2,56.87,57.2,1271.0
2015-12-17 12:20:00,57.2,57.2,57.17,57.2,400.0,57.2,57.2,57.17,57.2,400.0
2015-12-17 12:30:00,57.17,57.18,56.91,57.0,2000.0,57.17,57.18,56.91,57.0,2000.0
2015-12-17 12:40:00,56.82,56.96,56.73,56.73,1000.0,56.82,56.96,56.73,56.73,1000.0
2015-12-17 12:50:00,56.87,56.89,56.78,56.89,1800.0,56.87,56.89,56.78,56.89,1800.0
2015-12-17 13:00:00,56.93,57.0,56.83,56.98,1200.0,56.93,57.0,56.83,56.98,1200.0
2015-12-17 13:10:00,56.98,57.18,56.98,57.17,1577.0,56.98,57.18,56.98,57.17,1577.0
2015-12-17 13:20:00,57.08,57.32,57.06,57.24,3400.0,57.08,57.32,57.06,57.24,3400.0
2015-12-17 13:30:00,57.22,57.39,57.22,57.39,600.0,57.22,57.39,57.22,57.39,600.0
2015-12-17 13:40:00,57.34,57.52,57.32,57.52,2217.0,57.34,57.52,57.32,57.52,2217.0
2015-12-17 13:50:00,57.59,57.59,57.37,57.37,1100.0,57.59,57.59,57.37,57.37,1100.0
2015-12-17 14:00:00,57.46,57.48,57.31,57.48,2450.0,57.46,57.48,57.31,57.48,2450.0
2015-12-17 14:10:00,57.5,57.5,57.33,57.43,3600.0,57.5,57.5,57.33,57.43,3600.0
2015-12-17 14:20:00,57.46,57.49,57.21,57.31,2300.0,57.46,57.49,57.21,57.31,2300.0
2015-12-17 14:30:00,57.31,57.34,57.22,57.31,3440.0,57.31,57.34,57.22,57.31,3440.0
2015-12-17 14:40:00,57.27,57.33,57.22,57.33,1600.0,57.27,57.33,57.22,57.33,1600.0
2015-12-17 14:50:00,57.21,57.34,57.17,57.29,2100.0,57.21,57.34,57.17,57.29,2100.0
2015-12-17 15:00:00,57.25,57.27,57.15,57.27,2200.0,57.25,57.27,57.15,57.27,2200.0
2015-12-17 15:10:00,57.28,57.28,57.1,57.11,1713.0,57.28,57.28,57.1,57.11,1713.0
2015-12-17 15:20:00,57.01,57.1,57.0,57.09,4500.0,57.01,57.1,57.0,57.09,4500.0
2015-12-17 15:30:00,57.1,57.25,57.1,57.18,3719.0,57.1,57.25,57.1,57.18,3719.0
2015-12-17 15:40:00,57.19,57.26,57.02,57.11,7698.0,57.19,57.26,57.02,57.11,7698.0
2015-12-17 15:50:00,57.16,57.16,57.04,57.08,13554.0,57.16,57.16,57.04,57.08,13554.0
2015-12-18 09:30:00,56.96,57.43,56.75,56.79,33818.0,56.96,57.43,56.75,56.79,33818.0
2015-12-18 09:40:00,56.79,57.17,56.79,57.11,1605.0,56.79,57.17,56.79,57.11,1605.0
2015-12-18 09:50:00,56.69,56.98,56.64,56.64,800.0,56.69,56.98,56.64,56.64,800.0
2015-12-18 10:00:00,56.66,56.9,56.58,56.65,5865.0,56.66,56.9,56.58,56.65,5865.0
2015-12-18 10:10:00,56.69,56.72,56.68,56.72,650.0,56.69,56.72,56.68,56.72,650.0
2015-12-18 10:20:00,56.73,56.82,56.69,56.69,1600.0,56.73,56.82,56.69,56.69,1600.0
2015-12-18 10:30:00,56.76,56.85,56.68,56.68,946.0,56.76,56.85,56.68,56.68,946.0
2015-12-18 10:40:00,56.64,56.75,56.57,56.75,1400.0,56.64,56.75,56.57,56.75,1400.0
2015-12-18 10:50:00,56.74,56.86,56.68,56.79,900.0,56.74,56.86,56.68,56.79,900.0
2015-12-18 11:00:00,56.73,56.96,56.64,56.96,1100.0,56.73,56.96,56.64,56.96,1100.0
2015-12-18 11:10:00,56.8,56.85,56.6,56.71,1000.0,56.8,56.85,56.6,56.71,1000.0
2015-12-18 11:20:00,56.79,56.86,56.68,56.68,1700.0,56.79,56.86,56.68,56.68,1700.0
2015-12-18 11:30:00,56.7,56.75,56.58,56.75,1800.0,56.7,56.75,56.58,56.75,1800.0
2015-12-18 11:40:00,56.73,56.76,56.7,56.76,2929.0,56.73,56.76,56.7,56.76,2929.0
2015-12-18 11:50:00,56.71,56.71,56.53,56.53,800.0,56.71,56.71,56.53,56.53,800.0
2015-12-18 12:00:00,56.59,56.81,56.59,56.81,2300.0,56.59,56.81,56.59,56.81,2300.0
2015-12-18 12:10:00,56.73,56.76,56.5,56.5,1200.0,56.73,56.76,56.5,56.5,1200.0
2015-12-18 12:20:00,56.48,56.63,56.48,56.63,901.0,56.48,56.63,56.48,56.63,901.0
2015-12-18 12:30:00,56.54,56.54,56.02,56.02,2200.0,56.54,56.54,56.02,56.02,2200.0
2015-12-18 12:40:00,56.01,56.25,56.01,56.15,600.0,56.01,56.25,56.01,56.15,600.0
2015-12-18 12:50:00,56.11,56.16,55.9,56.16,2600.0,56.11,56.16,55.9,56.16,2600.0
2015-12-18 13:00:00,56.06,56.25,56.03,56.16,5000.0,56.06,56.25,56.03,56.16,5000.0
2015-12-18 13:10:00,56.23,56.33,56.17,56.33,600.0,56.23,56.33,56.17,56.33,600.0
2015-12-18 13:20:00,56.12,56.15,56.07,56.09,900.0,56.12,56.15,56.07,56.09,900.0
2015-12-18 13:30:00,56.25,56.25,56.03,56.11,1917.0,56.25,56.25,56.03,56.11,1917.0
2015-12-18 13:40:00,56.08,56.08,55.93,55.96,11500.0,56.08,56.08,55.93,55.96,11500.0
2015-12-18 13:50:00,55.94,56.14,55.92,55.95,17015.0,55.94,56.14,55.92,55.95,17015.0
2015-12-18 14:00:00,56.01,56.13,55.97,55.99,2550.0,56.01,56.13,55.97,55.99,2550.0
2015-12-18 14:10:00,56.0,56.0,55.92,55.92,300.0,56.0,56.0,55.92,55.92,300.0
2015-12-18 14:20:00,56.0,56.14,55.86,55.95,3180.0,56.0,56.14,55.86,55.95,3180.0
2015-12-18 14:30:00,55.93,56.0,55.69,56.0,5000.0,55.93,56.0,55.69,56.0,5000.0
2015-12-18 14:40:00,55.98,55.99,55.77,55.9,9900.0,55.98,55.99,55.77,55.9,9900.0
2015-12-18 14:50:00,55.91,55.98,55.82,55.82,3000.0,55.91,55.98,55.82,55.82,3000.0
2015-12-18 15:00:00,55.87,55.9,55.79,55.9,1900.0,55.87,55.9,55.79,55.9,1900.0
2015-12-18 15:10:00,55.84,55.84,55.6,55.69,1900.0,55.84,55.84,55.6,55.69,1900.0
2015-12-18 15:20:00,55.6,55.7,55.42,55.6,9417.0,55.6,55.7,55.42,55.6,9417.0
2015-12-18 15:30:00,55.56,55.69,55.52,55.56,3500.0,55.56,55.69,55.52,55.56,3500.0
2015-12-18 15:40:00,55.57,55.58,55.3,55.37,13734.0,55.57,55.58,55.3,55.37,13734.0
2015-12-18 15:50:00,55.37,55.44,55.13,55.14,37140.0,55.37,55.44,55.13,55.14,37140.0
2015-12-21 09:30:00,55.47,55.5,55.22,55.35,4786.0,55.47,55.5,55.22,55.35,4786.0
2015-12-21 09:40:00,55.37,55.37,55.1,55.3,9278.0,55.37,55.37,55.1,55.3,9278.0
2015-12-21 09:50:00,55.17,55.32,55.17,55.31,840.0,55.17,55.32,55.17,55.31,840.0
2015-12-21 10:00:00,55.16,55.47,55.15,55.43,996.0,55.16,55.47,55.15,55.43,996.0
2015-12-21 10:10:00,55.43,55.48,55.3,55.3,1400.0,55.43,55.48,55.3,55.3,1400.0
2015-12-21 10:20:00,55.41,55.42,55.31,55.35,2478.0,55.41,55.42,55.31,55.35,2478.0
2015-12-21 10:30:00,55.4,55.42,55.25,55.3,1600.0,55.4,55.42,55.25,55.3,1600.0
2015-12-21 10:40:00,55.31,55.35,55.24,55.24,1427.0,55.31,55.35,55.24,55.24,1427.0
2015-12-21 10:50:00,55.22,55.22,55.0,55.1,5338.0,55.22,55.22,55.0,55.1,5338.0
2015-12-21 11:00:00,55.08,55.12,54.97,54.98,700.0,55.08,55.12,54.97,54.98,700.0
2015-12-21 11:10:00,54.98,54.98,54.82,54.87,900.0,54.98,54.98,54.82,54.87,900.0
2015-12-21 11:20:00,54.92,55.03,54.92,54.96,1199.0,54.92,55.03,54.92,54.96,1199.0
2015-12-21 11:30:00,55.03,55.12,55.03,55.05,500.0,55.03,55.12,55.03,55.05,500.0
2015-12-21 11:40:00,55.05,55.1,54.94,55.1,1400.0,55.05,55.1,54.94,55.1,1400.0
2015-12-21 11:50:00,55.11,55.11,54.99,55.06,700.0,55.11,55.11,54.99,55.06,700.0
2015-12-21 12:00:00,55.1,55.1,55.1,55.1,200.0,55.1,55.1,55.1,55.1,200.0
2015-12-21 12:10:00,55.07,55.12,54.92,54.93,2100.0,55.07,55.12,54.92,54.93,2100.0
2015-12-21 12:20:00,54.9,55.08,54.9,55.01,2672.0,54.9,55.08,54.9,55.01,2672.0
2015-12-21 12:30:00,54.99,55.06,54.92,55.04,1380.0,54.99,55.06,54.92,55.04,1380.0
2015-12-21 12:40:00,55.03,55.03,54.95,54.95,1830.0,55.03,55.03,54.95,54.95,1830.0
2015-12-21 12:50:00,55.0,55.06,55.0,55.06,400.0,55.0,55.06,55.0,55.06,400.0
2015-12-21 13:00:00,55.06,55.15,55.06,55.15,1550.0,55.06,55.15,55.06,55.15,1550.0
2015-12-21 13:10:00,55.0,55.09,54.99,55.01,2000.0,55.0,55.09,54.99,55.01,2000.0
2015-12-21 13:20:00,55.0,55.03,54.83,54.83,3380.0,55.0,55.03,54.83,54.83,3380.0
2015-12-21 13:30:00,54.91,54.94,54.9,54.94,700.0,54.91,54.94,54.9,54.94,700.0
2015-12-21 13:40:00,54.91,54.94,54.91,54.91,1500.0,54.91,54.94,54.91,54.91,1500.0
2015-12-21 13:50:00,54.93,55.0,54.93,55.0,1300.0,54.93,55.0,54.93,55.0,1300.0
2015-12-21 14:00:00,54.99,55.11,54.99,54.99,1032.0,54.99,55.11,54.99,54.99,1032.0
2015-12-21 14:10:00,55.0,55.0,54.91,54.95,2700.0,55.0,55.0,54.91,54.95,2700.0
2015-12-21 14:20:00,54.9,55.04,54.84,54.85,2130.0,54.9,55.04,54.84,54.85,2130.0
2015-12-21 14:30:00,54.94,55.0,54.91,54.92,4800.0,54.94,55.0,54.91,54.92,4800.0
2015-12-21 14:40:00,54.91,55.0,54.88,55.0,600.0,54.91,55.0,54.88,55.0,600.0
2015-12-21 14:50:00,54.97,55.02,54.77,54.83,2580.0,54.97,55.02,54.77,54.83,2580.0
2015-12-21 15:00:00,54.95,54.95,54.94,54.94,200.0,54.95,54.95,54.94,54.94,200.0
2015-12-21 15:10:00,54.78,54.94,54.71,54.84,4800.0,54.78,54.94,54.71,54.84,4800.0
2015-12-21 15:20:00,54.84,54.89,54.76,54.76,1600.0,54.84,54.89,54.76,54.76,1600.0
2015-12-21 15:30:00,54.83,54.92,54.82,54.91,2400.0,54.83,54.92,54.82,54.91,2400.0
2015-12-21 15:40:00,54.89,55.09,54.89,55.02,4537.0,54.89,55.09,54.89,55.02,4537.0
2015-12-21 15:50:00,55.08,55.24,55.07,55.23,4955.0,55.08,55.24,55.07,55.23,4955.0
2015-12-22 09:30:00,55.48,56.03,55.32,56.03,2694.0,55.48,56.03,55.32,56.03,2694.0
2015-12-22 09:40:00,55.91,55.91,55.66,55.66,1090.0,55.91,55.91,55.66,55.66,1090.0
2015-12-22 09:50:00,55.68,55.84,55.68,55.8,600.0,55.68,55.84,55.68,55.8,600.0
2015-12-22 10:00:00,55.7,55.71,55.62,55.71,581.0,55.7,55.71,55.62,55.71,581.0
2015-12-22 10:10:00,55.77,55.77,55.42,55.42,1400.0,55.77,55.77,55.42,55.42,1400.0
2015-12-22 10:20:00,55.42,55.67,55.42,55.6,1400.0,55.42,55.67,55.42,55.6,1400.0
2015-12-22 10:30:00,55.59,55.59,55.53,55.54,400.0,55.59,55.59,55.53,55.54,400.0
2015-12-22 10:40:00,55.68,55.86,55.45,55.79,10950.0,55.68,55.86,55.45,55.79,10950.0
2015-12-22 10:50:00,55.66,55.8,55.62,55.7,1800.0,55.66,55.8,55.62,55.7,1800.0
2015-12-22 11:00:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2015-12-22 11:10:00,55.62,55.62,55.53,55.61,454.0,55.62,55.62,55.53,55.61,454.0
2015-12-22 11:20:00,55.55,55.59,55.48,55.57,2300.0,55.55,55.59,55.48,55.57,2300.0
2015-12-22 11:30:00,55.58,55.66,55.58,55.66,700.0,55.58,55.66,55.58,55.66,700.0
2015-12-22 11:40:00,55.65,55.77,55.64,55.71,1500.0,55.65,55.77,55.64,55.71,1500.0
2015-12-22 11:50:00,55.66,55.69,55.56,55.67,1454.0,55.66,55.69,55.56,55.67,1454.0
2015-12-22 12:00:00,55.58,55.6,55.41,55.44,1300.0,55.58,55.6,55.41,55.44,1300.0
2015-12-22 12:10:00,55.35,55.39,55.35,55.39,900.0,55.35,55.39,55.35,55.39,900.0
2015-12-22 12:20:00,55.37,55.37,55.22,55.32,700.0,55.37,55.37,55.22,55.32,700.0
2015-12-22 12:30:00,55.34,55.44,55.32,55.4,900.0,55.34,55.44,55.32,55.4,900.0
2015-12-22 12:40:00,55.4,55.4,55.4,55.4,0.0,55.4,55.4,55.4,55.4,0.0
2015-12-22 12:50:00,55.47,55.51,55.47,55.51,200.0,55.47,55.51,55.47,55.51,200.0
2015-12-22 13:00:00,55.54,55.61,55.54,55.55,2163.0,55.54,55.61,55.54,55.55,2163.0
2015-12-22 13:10:00,55.54,55.55,55.45,55.47,1854.0,55.54,55.55,55.45,55.47,1854.0
2015-12-22 13:20:00,55.41,55.42,55.41,55.41,150.0,55.41,55.42,55.41,55.41,150.0
2015-12-22 13:30:00,55.36,55.45,55.36,55.39,1500.0,55.36,55.45,55.36,55.39,1500.0
2015-12-22 13:40:00,55.45,55.57,55.45,55.57,400.0,55.45,55.57,55.45,55.57,400.0
2015-12-22 13:50:00,55.54,55.54,55.4,55.53,600.0,55.54,55.54,55.4,55.53,600.0
2015-12-22 14:00:00,55.46,55.46,55.42,55.42,200.0,55.46,55.46,55.42,55.42,200.0
2015-12-22 14:10:00,55.45,55.64,55.45,55.64,1000.0,55.45,55.64,55.45,55.64,1000.0
2015-12-22 14:20:00,55.69,55.75,55.6,55.61,1345.0,55.69,55.75,55.6,55.61,1345.0
2015-12-22 14:30:00,55.57,55.65,55.57,55.65,400.0,55.57,55.65,55.57,55.65,400.0
2015-12-22 14:40:00,55.7,55.71,55.7,55.71,300.0,55.7,55.71,55.7,55.71,300.0
2015-12-22 14:50:00,55.73,55.83,55.73,55.81,600.0,55.73,55.83,55.73,55.81,600.0
2015-12-22 15:00:00,55.76,55.88,55.76,55.77,1200.0,55.76,55.88,55.76,55.77,1200.0
2015-12-22 15:10:00,55.8,55.84,55.79,55.84,500.0,55.8,55.84,55.79,55.84,500.0
2015-12-22 15:20:00,55.82,55.87,55.77,55.77,1100.0,55.82,55.87,55.77,55.77,1100.0
2015-12-22 15:30:00,55.78,55.81,55.72,55.79,1000.0,55.78,55.81,55.72,55.79,1000.0
2015-12-22 15:40:00,55.71,55.71,55.6,55.65,4725.0,55.71,55.71,55.6,55.65,4725.0
2015-12-22 15:50:00,55.65,55.88,55.64,55.81,10921.0,55.65,55.88,55.64,55.81,10921.0
2015-12-23 09:30:00,55.96,56.06,55.96,56.04,2307.0,55.96,56.06,55.96,56.04,2307.0
2015-12-23 09:40:00,55.85,56.09,55.82,56.09,600.0,55.85,56.09,55.82,56.09,600.0
2015-12-23 09:50:00,55.83,55.84,55.81,55.81,312.0,55.83,55.84,55.81,55.81,312.0
2015-12-23 10:00:00,56.28,56.28,56.28,56.28,100.0,56.28,56.28,56.28,56.28,100.0
2015-12-23 10:10:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:20:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:30:00,56.15,56.15,56.1,56.1,400.0,56.15,56.15,56.1,56.1,400.0
2015-12-23 10:40:00,56.13,56.18,56.12,56.17,1700.0,56.13,56.18,56.12,56.17,1700.0
2015-12-23 10:50:00,56.2,56.28,56.2,56.28,800.0,56.2,56.28,56.2,56.28,800.0
2015-12-23 11:00:00,56.24,56.32,56.14,56.16,2100.0,56.24,56.32,56.14,56.16,2100.0
2015-12-23 11:10:00,56.22,56.22,56.22,56.22,100.0,56.22,56.22,56.22,56.22,100.0
2015-12-23 11:20:00,56.23,56.33,56.23,56.33,1300.0,56.23,56.33,56.23,56.33,1300.0
2015-12-23 11:30:00,56.32,56.33,56.26,56.33,1600.0,56.32,56.33,56.26,56.33,1600.0
2015-12-23 11:40:00,56.25,56.39,56.25,56.39,1600.0,56.25,56.39,56.25,56.39,1600.0
2015-12-23 11:50:00,56.3,56.35,56.3,56.35,300.0,56.3,56.35,56.3,56.35,300.0
2015-12-23 12:00:00,56.43,56.46,56.39,56.45,1200.0,56.43,56.46,56.39,56.45,1200.0
2015-12-23 12:10:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-23 12:20:00,56.45,56.58,56.45,56.51,2100.0,56.45,56.58,56.45,56.51,2100.0
2015-12-23 12:30:00,56.54,56.54,56.54,56.54,100.0,56.54,56.54,56.54,56.54,100.0
2015-12-23 12:40:00,56.46,56.51,56.41,56.51,700.0,56.46,56.51,56.41,56.51,700.0
2015-12-23 12:50:00,56.51,56.51,56.51,56.51,0.0,56.51,56.51,56.51,56.51,0.0
2015-12-23 13:00:00,56.42,56.45,56.36,56.45,2399.0,56.42,56.45,56.36,56.45,2399.0
2015-12-23 13:10:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-23 13:20:00,56.42,56.55,56.42,56.55,1900.0,56.42,56.55,56.42,56.55,1900.0
2015-12-23 13:30:00,56.58,56.7,56.54,56.7,1400.0,56.58,56.7,56.54,56.7,1400.0
2015-12-23 13:40:00,56.7,56.7,56.7,56.7,0.0,56.7,56.7,56.7,56.7,0.0
2015-12-23 13:50:00,56.71,56.71,56.71,56.71,400.0,56.71,56.71,56.71,56.71,400.0
2015-12-23 14:00:00,56.78,56.89,56.78,56.85,5400.0,56.78,56.89,56.78,56.85,5400.0
2015-12-23 14:10:00,56.85,56.9,56.85,56.89,1516.0,56.85,56.9,56.85,56.89,1516.0
2015-12-23 14:20:00,56.86,56.86,56.78,56.78,1200.0,56.86,56.86,56.78,56.78,1200.0
2015-12-23 14:30:00,56.75,56.75,56.73,56.73,200.0,56.75,56.75,56.73,56.73,200.0
2015-12-23 14:40:00,56.68,56.74,56.63,56.69,2000.0,56.68,56.74,56.63,56.69,2000.0
2015-12-23 14:50:00,56.71,56.84,56.71,56.84,1400.0,56.71,56.84,56.71,56.84,1400.0
2015-12-23 15:00:00,56.79,56.81,56.66,56.66,2700.0,56.79,56.81,56.66,56.66,2700.0
2015-12-23 15:10:00,56.65,56.69,56.65,56.69,300.0,56.65,56.69,56.65,56.69,300.0
2015-12-23 15:20:00,56.62,56.66,56.47,56.48,1498.0,56.62,56.66,56.47,56.48,1498.0
2015-12-23 15:30:00,56.49,56.52,56.45,56.45,4304.0,56.49,56.52,56.45,56.45,4304.0
2015-12-23 15:40:00,56.5,56.6,56.5,56.6,7000.0,56.5,56.6,56.5,56.6,7000.0
2015-12-23 15:50:00,56.6,56.7,56.59,56.63,13913.0,56.6,56.7,56.59,56.63,13913.0
2015-12-24 09:30:00,57.0,57.07,56.44,56.6,6172.0,57.0,57.07,56.44,56.6,6172.0
2015-12-24 09:40:00,56.67,56.67,56.56,56.6,300.0,56.67,56.67,56.56,56.6,300.0
2015-12-24 09:50:00,56.51,56.71,56.51,56.66,1398.0,56.51,56.71,56.51,56.66,1398.0
2015-12-24 10:00:00,56.67,56.84,56.67,56.74,800.0,56.67,56.84,56.67,56.74,800.0
2015-12-24 10:10:00,56.75,56.75,56.65,56.69,600.0,56.75,56.75,56.65,56.69,600.0
2015-12-24 10:20:00,56.7,56.77,56.65,56.74,1200.0,56.7,56.77,56.65,56.74,1200.0
2015-12-24 10:30:00,56.68,56.82,56.64,56.64,1900.0,56.68,56.82,56.64,56.64,1900.0
2015-12-24 10:40:00,56.67,56.85,56.67,56.85,800.0,56.67,56.85,56.67,56.85,800.0
2015-12-24 10:50:00,56.72,56.88,56.67,56.68,2027.0,56.72,56.88,56.67,56.68,2027.0
2015-12-24 11:00:00,56.7,56.71,56.57,56.69,3100.0,56.7,56.71,56.57,56.69,3100.0
2015-12-24 11:10:00,56.58,56.58,56.39,56.51,1000.0,56.58,56.58,56.39,56.51,1000.0
2015-12-24 11:20:00,56.48,56.61,56.48,56.55,1000.0,56.48,56.61,56.48,56.55,1000.0
2015-12-24 11:30:00,56.56,56.56,56.3,56.4,2354.0,56.56,56.56,56.3,56.4,2354.0
2015-12-24 11:40:00,56.4,56.45,56.38,56.43,1000.0,56.4,56.45,56.38,56.43,1000.0
2015-12-24 11:50:00,56.5,56.5,56.3,56.46,1500.0,56.5,56.5,56.3,56.46,1500.0
2015-12-24 12:00:00,56.42,56.43,56.36,56.43,1900.0,56.42,56.43,56.36,56.43,1900.0
2015-12-24 12:10:00,56.41,56.51,56.41,56.51,900.0,56.41,56.51,56.41,56.51,900.0
2015-12-24 12:20:00,56.51,56.66,56.51,56.66,1200.0,56.51,56.66,56.51,56.66,1200.0
2015-12-24 12:30:00,56.63,56.87,56.6,56.87,8000.0,56.63,56.87,56.6,56.87,8000.0
2015-12-24 12:40:00,56.89,56.89,56.75,56.83,2618.0,56.89,56.89,56.75,56.83,2618.0
2015-12-24 12:50:00,56.77,56.77,56.53,56.53,2490.0,56.77,56.77,56.53,56.53,2490.0
2015-12-28 09:30:00,56.59,56.95,56.59,56.65,969.0,56.59,56.95,56.59,56.65,969.0
2015-12-28 09:40:00,56.89,56.89,56.85,56.85,400.0,56.89,56.89,56.85,56.85,400.0
2015-12-28 09:50:00,56.85,56.85,56.85,56.85,0.0,56.85,56.85,56.85,56.85,0.0
2015-12-28 10:00:00,56.71,56.74,56.63,56.63,500.0,56.71,56.74,56.63,56.63,500.0
2015-12-28 10:10:00,56.51,56.6,56.48,56.6,1063.0,56.51,56.6,56.48,56.6,1063.0
2015-12-28 10:20:00,56.49,56.5,56.43,56.43,1300.0,56.49,56.5,56.43,56.43,1300.0
2015-12-28 10:30:00,56.5,56.5,56.33,56.33,700.0,56.5,56.5,56.33,56.33,700.0
2015-12-28 10:40:00,56.23,56.28,56.23,56.28,600.0,56.23,56.28,56.23,56.28,600.0
2015-12-28 10:50:00,56.22,56.41,56.22,56.41,1000.0,56.22,56.41,56.22,56.41,1000.0
2015-12-28 11:00:00,56.43,56.5,56.43,56.5,1448.0,56.43,56.5,56.43,56.5,1448.0
2015-12-28 11:10:00,56.5,56.64,56.5,56.61,400.0,56.5,56.64,56.5,56.61,400.0
2015-12-28 11:20:00,56.65,56.77,56.61,56.61,736.0,56.65,56.77,56.61,56.61,736.0
2015-12-28 11:30:00,56.78,56.78,56.78,56.78,100.0,56.78,56.78,56.78,56.78,100.0
2015-12-28 11:40:00,56.75,56.76,56.63,56.74,600.0,56.75,56.76,56.63,56.74,600.0
2015-12-28 11:50:00,56.7,56.87,56.7,56.71,3000.0,56.7,56.87,56.7,56.71,3000.0
2015-12-28 12:00:00,56.71,56.71,56.71,56.71,0.0,56.71,56.71,56.71,56.71,0.0
2015-12-28 12:10:00,56.54,56.56,56.51,56.55,700.0,56.54,56.56,56.51,56.55,700.0
2015-12-28 12:20:00,56.53,56.59,56.5,56.59,600.0,56.53,56.59,56.5,56.59,600.0
2015-12-28 12:30:00,56.62,56.63,56.48,56.5,2507.0,56.62,56.63,56.48,56.5,2507.0
2015-12-28 12:40:00,56.72,56.94,56.72,56.94,400.0,56.72,56.94,56.72,56.94,400.0
2015-12-28 12:50:00,56.9,56.91,56.74,56.85,2650.0,56.9,56.91,56.74,56.85,2650.0
2015-12-28 13:00:00,56.84,56.84,56.81,56.81,1175.0,56.84,56.84,56.81,56.81,1175.0
2015-12-28 13:10:00,56.81,57.09,56.81,57.09,1000.0,56.81,57.09,56.81,57.09,1000.0
2015-12-28 13:20:00,57.01,57.02,56.84,56.84,935.0,57.01,57.02,56.84,56.84,935.0
2015-12-28 13:30:00,56.75,56.75,56.73,56.73,300.0,56.75,56.75,56.73,56.73,300.0
2015-12-28 13:40:00,56.67,56.7,56.62,56.7,1500.0,56.67,56.7,56.62,56.7,1500.0
2015-12-28 13:50:00,56.5,56.5,56.31,56.37,1300.0,56.5,56.5,56.31,56.37,1300.0
2015-12-28 14:00:00,56.38,56.44,56.38,56.42,800.0,56.38,56.44,56.38,56.42,800.0
2015-12-28 14:10:00,56.53,56.53,56.42,56.42,1000.0,56.53,56.53,56.42,56.42,1000.0
2015-12-28 14:20:00,56.42,56.42,56.42,56.42,0.0,56.42,56.42,56.42,56.42,0.0
2015-12-28 14:30:00,56.46,56.46,56.27,56.37,2500.0,56.46,56.46,56.27,56.37,2500.0
2015-12-28 14:40:00,56.3,56.38,56.3,56.38,1600.0,56.3,56.38,56.3,56.38,1600.0
2015-12-28 14:50:00,56.42,56.56,56.42,56.55,1164.0,56.42,56.56,56.42,56.55,1164.0
2015-12-28 15:00:00,56.46,56.55,56.46,56.46,400.0,56.46,56.55,56.46,56.46,400.0
2015-12-28 15:10:00,56.43,56.51,56.42,56.49,1400.0,56.43,56.51,56.42,56.49,1400.0
2015-12-28 15:20:00,56.49,56.62,56.49,56.62,800.0,56.49,56.62,56.49,56.62,800.0
2015-12-28 15:30:00,56.63,56.67,56.62,56.67,1717.0,56.63,56.67,56.62,56.67,1717.0
2015-12-28 15:40:00,56.65,56.68,56.65,56.68,800.0,56.65,56.68,56.65,56.68,800.0
2015-12-28 15:50:00,56.75,56.76,56.68,56.75,5926.0,56.75,56.76,56.68,56.75,5926.0
2015-12-29 09:30:00,56.86,57.41,56.86,57.4,1259.0,56.86,57.41,56.86,57.4,1259.0
2015-12-29 09:40:00,57.38,57.38,57.21,57.23,2500.0,57.38,57.38,57.21,57.23,2500.0
2015-12-29 09:50:00,57.41,57.51,57.22,57.41,5900.0,57.41,57.51,57.22,57.41,5900.0
2015-12-29 10:00:00,57.64,57.85,57.63,57.83,2000.0,57.64,57.85,57.63,57.83,2000.0
2015-12-29 10:10:00,57.77,57.83,57.69,57.78,600.0,57.77,57.83,57.69,57.78,600.0
2015-12-29 10:20:00,57.78,57.79,57.47,57.59,1100.0,57.78,57.79,57.47,57.59,1100.0
2015-12-29 10:30:00,57.6,57.6,57.4,57.41,1300.0,57.6,57.6,57.4,57.41,1300.0
2015-12-29 10:40:00,57.28,57.49,57.28,57.46,2200.0,57.28,57.49,57.28,57.46,2200.0
2015-12-29 10:50:00,57.29,57.39,57.29,57.39,200.0,57.29,57.39,57.29,57.39,200.0
2015-12-29 11:00:00,57.41,57.56,57.36,57.42,1100.0,57.41,57.56,57.36,57.42,1100.0
2015-12-29 11:10:00,57.46,57.62,57.39,57.62,1178.0,57.46,57.62,57.39,57.62,1178.0
2015-12-29 11:20:00,57.62,57.62,57.61,57.62,700.0,57.62,57.62,57.61,57.62,700.0
2015-12-29 11:30:00,57.53,57.76,57.53,57.76,1100.0,57.53,57.76,57.53,57.76,1100.0
2015-12-29 11:40:00,57.75,57.75,57.34,57.39,3731.0,57.75,57.75,57.34,57.39,3731.0
2015-12-29 11:50:00,57.25,57.25,57.07,57.21,850.0,57.25,57.25,57.07,57.21,850.0
2015-12-29 12:00:00,57.09,57.32,57.09,57.32,1403.0,57.09,57.32,57.09,57.32,1403.0
2015-12-29 12:10:00,57.33,57.42,57.27,57.42,780.0,57.33,57.42,57.27,57.42,780.0
2015-12-29 12:20:00,57.4,57.4,57.16,57.16,1800.0,57.4,57.4,57.16,57.16,1800.0
2015-12-29 12:30:00,57.16,57.16,57.12,57.12,700.0,57.16,57.16,57.12,57.12,700.0
2015-12-29 12:40:00,57.13,57.22,57.07,57.21,1600.0,57.13,57.22,57.07,57.21,1600.0
2015-12-29 12:50:00,57.21,57.21,57.19,57.2,400.0,57.21,57.21,57.19,57.2,400.0
2015-12-29 13:00:00,57.19,57.19,57.08,57.12,2100.0,57.19,57.19,57.08,57.12,2100.0
2015-12-29 13:10:00,57.09,57.28,57.04,57.16,3200.0,57.09,57.28,57.04,57.16,3200.0
2015-12-29 13:20:00,57.06,57.15,57.06,57.15,700.0,57.06,57.15,57.06,57.15,700.0
2015-12-29 13:30:00,57.15,57.28,57.15,57.28,1900.0,57.15,57.28,57.15,57.28,1900.0
2015-12-29 13:40:00,57.28,57.29,57.22,57.28,2029.0,57.28,57.29,57.22,57.28,2029.0
2015-12-29 13:50:00,57.25,57.41,57.19,57.41,8300.0,57.25,57.41,57.19,57.41,8300.0
2015-12-29 14:00:00,57.42,57.65,57.35,57.65,1800.0,57.42,57.65,57.35,57.65,1800.0
2015-12-29 14:10:00,57.73,57.74,57.55,57.63,1600.0,57.73,57.74,57.55,57.63,1600.0
2015-12-29 14:20:00,57.58,57.72,57.57,57.6,1400.0,57.58,57.72,57.57,57.6,1400.0
2015-12-29 14:30:00,57.63,57.68,57.4,57.4,1300.0,57.63,57.68,57.4,57.4,1300.0
2015-12-29 14:40:00,57.41,57.44,57.34,57.37,1600.0,57.41,57.44,57.34,57.37,1600.0
2015-12-29 14:50:00,57.43,57.43,57.15,57.26,900.0,57.43,57.43,57.15,57.26,900.0
2015-12-29 15:00:00,57.24,57.43,57.16,57.43,4400.0,57.24,57.43,57.16,57.43,4400.0
2015-12-29 15:10:00,57.44,57.47,57.38,57.47,2000.0,57.44,57.47,57.38,57.47,2000.0
2015-12-29 15:20:00,57.48,57.53,57.43,57.52,1800.0,57.48,57.53,57.43,57.52,1800.0
2015-12-29 15:30:00,57.44,57.49,57.41,57.41,3000.0,57.44,57.49,57.41,57.41,3000.0
2015-12-29 15:40:00,57.41,57.63,57.31,57.6,5628.0,57.41,57.63,57.31,57.6,5628.0
2015-12-29 15:50:00,57.63,57.74,57.6,57.67,13081.0,57.63,57.74,57.6,57.67,13081.0
2015-12-30 09:30:00,57.68,58.13,57.68,58.04,1937.0,57.68,58.13,57.68,58.04,1937.0
2015-12-30 09:40:00,57.95,58.17,57.75,57.91,9826.0,57.95,58.17,57.75,57.91,9826.0
2015-12-30 09:50:00,57.93,57.93,57.71,57.84,300.0,57.93,57.93,57.71,57.84,300.0
2015-12-30 10:00:00,57.85,58.23,57.85,58.12,2600.0,57.85,58.23,57.85,58.12,2600.0
2015-12-30 10:10:00,58.11,58.23,58.11,58.13,1330.0,58.11,58.23,58.11,58.13,1330.0
2015-12-30 10:20:00,58.13,58.13,57.93,57.93,747.0,58.13,58.13,57.93,57.93,747.0
2015-12-30 10:30:00,57.98,58.04,57.98,58.04,300.0,57.98,58.04,57.98,58.04,300.0
2015-12-30 10:40:00,58.24,58.3,58.2,58.21,2795.0,58.24,58.3,58.2,58.21,2795.0
2015-12-30 10:50:00,58.3,58.47,58.19,58.29,19000.0,58.3,58.47,58.19,58.29,19000.0
2015-12-30 11:00:00,58.3,58.3,58.23,58.26,1000.0,58.3,58.3,58.23,58.26,1000.0
2015-12-30 11:10:00,58.26,58.41,58.13,58.13,2275.0,58.26,58.41,58.13,58.13,2275.0
2015-12-30 11:20:00,58.15,58.18,58.07,58.16,800.0,58.15,58.18,58.07,58.16,800.0
2015-12-30 11:30:00,58.18,58.18,58.17,58.18,200.0,58.18,58.18,58.17,58.18,200.0
2015-12-30 11:40:00,58.22,58.33,58.2,58.32,2344.0,58.22,58.33,58.2,58.32,2344.0
2015-12-30 11:50:00,58.33,58.63,58.3,58.46,5677.0,58.33,58.63,58.3,58.46,5677.0
2015-12-30 12:00:00,58.63,58.63,58.32,58.32,2000.0,58.63,58.63,58.32,58.32,2000.0
2015-12-30 12:10:00,58.32,58.32,58.31,58.32,800.0,58.32,58.32,58.31,58.32,800.0
2015-12-30 12:20:00,58.27,58.32,58.21,58.32,800.0,58.27,58.32,58.21,58.32,800.0
2015-12-30 12:30:00,58.32,58.32,58.25,58.25,385.0,58.32,58.32,58.25,58.25,385.0
2015-12-30 12:40:00,58.25,58.25,58.16,58.22,1100.0,58.25,58.25,58.16,58.22,1100.0
2015-12-30 12:50:00,58.17,58.39,58.17,58.33,1300.0,58.17,58.39,58.17,58.33,1300.0
2015-12-30 13:00:00,58.3,58.33,58.16,58.16,1950.0,58.3,58.33,58.16,58.16,1950.0
2015-12-30 13:10:00,58.12,58.12,58.09,58.09,400.0,58.12,58.12,58.09,58.09,400.0
2015-12-30 13:20:00,57.95,58.34,57.95,58.34,1302.0,57.95,58.34,57.95,58.34,1302.0
2015-12-30 13:30:00,58.34,58.34,58.34,58.34,0.0,58.34,58.34,58.34,58.34,0.0
2015-12-30 13:40:00,58.27,58.31,58.27,58.31,500.0,58.27,58.31,58.27,58.31,500.0
2015-12-30 13:50:00,58.24,58.24,58.14,58.17,800.0,58.24,58.24,58.14,58.17,800.0
2015-12-30 14:00:00,58.08,58.08,58.05,58.08,2060.0,58.08,58.08,58.05,58.08,2060.0
2015-12-30 14:10:00,58.0,58.07,58.0,58.07,350.0,58.0,58.07,58.0,58.07,350.0
2015-12-30 14:20:00,57.99,58.05,57.9,58.0,1200.0,57.99,58.05,57.9,58.0,1200.0
2015-12-30 14:30:00,57.73,57.8,57.73,57.78,1000.0,57.73,57.8,57.73,57.78,1000.0
2015-12-30 14:40:00,57.81,57.92,57.81,57.92,500.0,57.81,57.92,57.81,57.92,500.0
2015-12-30 14:50:00,57.9,57.93,57.85,57.85,800.0,57.9,57.93,57.85,57.85,800.0
2015-12-30 15:00:00,57.83,57.94,57.83,57.93,850.0,57.83,57.94,57.83,57.93,850.0
2015-12-30 15:10:00,57.93,58.01,57.92,58.01,800.0,57.93,58.01,57.92,58.01,800.0
2015-12-30 15:20:00,57.98,58.09,57.9,57.91,1900.0,57.98,58.09,57.9,57.91,1900.0
2015-12-30 15:30:00,57.82,57.85,57.62,57.81,6766.0,57.82,57.85,57.62,57.81,6766.0
2015-12-30 15:40:00,57.73,57.82,57.67,57.77,6052.0,57.73,57.82,57.67,57.77,6052.0
2015-12-30 15:50:00,57.78,57.8,57.67,57.74,10341.0,57.78,57.8,57.67,57.74,10341.0
2015-12-31 09:30:00,57.54,57.9,57.2,57.2,1404.0,57.54,57.9,57.2,57.2,1404.0
2015-12-31 09:40:00,57.09,57.28,57.09,57.24,3600.0,57.09,57.28,57.09,57.24,3600.0
2015-12-31 09:50:00,57.16,57.34,56.91,57.23,14650.0,57.16,57.34,56.91,57.23,14650.0
2015-12-31 10:00:00,57.15,57.15,57.04,57.05,1000.0,57.15,57.15,57.04,57.05,1000.0
2015-12-31 10:10:00,57.01,57.17,56.95,57.17,1100.0,57.01,57.17,56.95,57.17,1100.0
2015-12-31 10:20:00,57.13,57.18,57.06,57.18,2300.0,57.13,57.18,57.06,57.18,2300.0
2015-12-31 10:30:00,57.05,57.05,56.84,57.0,900.0,57.05,57.05,56.84,57.0,900.0
2015-12-31 10:40:00,56.82,56.82,56.82,56.82,100.0,56.82,56.82,56.82,56.82,100.0
2015-12-31 10:50:00,56.9,56.97,56.9,56.97,700.0,56.9,56.97,56.9,56.97,700.0
2015-12-31 11:00:00,56.98,56.98,56.87,56.87,1120.0,56.98,56.98,56.87,56.87,1120.0
2015-12-31 11:10:00,56.89,56.89,56.89,56.89,100.0,56.89,56.89,56.89,56.89,100.0
2015-12-31 11:20:00,56.86,56.86,56.64,56.69,1370.0,56.86,56.86,56.64,56.69,1370.0
2015-12-31 11:30:00,56.61,56.88,56.61,56.84,1564.0,56.61,56.88,56.61,56.84,1564.0
2015-12-31 11:40:00,56.89,57.34,56.89,57.33,1200.0,56.89,57.34,56.89,57.33,1200.0
2015-12-31 11:50:00,57.33,57.36,57.23,57.33,902.0,57.33,57.36,57.23,57.33,902.0
2015-12-31 12:00:00,57.39,57.49,57.32,57.49,2300.0,57.39,57.49,57.32,57.49,2300.0
2015-12-31 12:10:00,57.71,57.83,57.6,57.83,600.0,57.71,57.83,57.6,57.83,600.0
2015-12-31 12:20:00,57.83,57.83,57.54,57.54,800.0,57.83,57.83,57.54,57.54,800.0
2015-12-31 12:30:00,57.58,57.75,57.49,57.62,700.0,57.58,57.75,57.49,57.62,700.0
2015-12-31 12:40:00,57.76,57.82,57.76,57.82,300.0,57.76,57.82,57.76,57.82,300.0
2015-12-31 12:50:00,57.79,57.83,57.63,57.63,1100.0,57.79,57.83,57.63,57.63,1100.0
2015-12-31 13:00:00,57.62,57.62,57.31,57.31,1100.0,57.62,57.62,57.31,57.31,1100.0
2015-12-31 13:10:00,57.25,57.42,57.24,57.36,1000.0,57.25,57.42,57.24,57.36,1000.0
2015-12-31 13:20:00,57.21,57.36,57.21,57.3,1500.0,57.21,57.36,57.21,57.3,1500.0
2015-12-31 13:30:00,57.35,57.35,57.21,57.21,500.0,57.35,57.35,57.21,57.21,500.0
2015-12-31 13:40:00,57.13,57.31,57.13,57.17,600.0,57.13,57.31,57.13,57.17,600.0
2015-12-31 13:50:00,57.23,57.28,57.15,57.23,1600.0,57.23,57.28,57.15,57.23,1600.0
2015-12-31 14:00:00,57.23,57.24,57.13,57.2,2400.0,57.23,57.24,57.13,57.2,2400.0
2015-12-31 14:10:00,57.14,57.25,57.14,57.15,1649.0,57.14,57.25,57.14,57.15,1649.0
2015-12-31 14:20:00,57.2,57.2,56.99,57.1,2000.0,57.2,57.2,56.99,57.1,2000.0
2015-12-31 14:30:00,57.05,57.13,56.99,56.99,2700.0,57.05,57.13,56.99,56.99,2700.0
2015-12-31 14:40:00,57.01,57.12,57.01,57.04,1900.0,57.01,57.12,57.01,57.04,1900.0
2015-12-31 14:50:00,57.04,57.11,56.99,57.08,2301.0,57.04,57.11,56.99,57.08,2301.0
2015-12-31 15:00:00,57.06,57.07,56.88,56.88,1446.0,57.06,57.07,56.88,56.88,1446.0
2015-12-31 15:10:00,56.86,56.86,56.52,56.64,7063.0,56.86,56.86,56.52,56.64,7063.0
2015-12-31 15:20:00,56.66,56.66,56.51,56.59,4108.0,56.66,56.66,56.51,56.59,4108.0
2015-12-31 15:30:00,56.55,56.63,56.5,56.58,5855.0,56.55,56.63,56.5,56.58,5855.0
2015-12-31 15:40:00,56.57,56.64,56.51,56.58,8341.0,56.57,56.64,56.51,56.58,8341.0
2015-12-31 15:50:00,56.51,56.61,56.27,56.3,17903.0,56.51,56.61,56.27,56.3,17903.0
2016-01-04 09:30:00,55.44,55.98,55.1,55.57,7417.0,55.44,55.98,55.1,55.57,7417.0
2016-01-04 09:40:00,55.21,55.42,54.96,55.1,13195.0,55.21,55.42,54.96,55.1,13195.0
2016-01-04 09:50:00,55.19,55.38,54.98,55.02,1400.0,55.19,55.38,54.98,55.02,1400.0
2016-01-04 10:00:00,55.03,55.39,54.79,55.05,14422.0,55.03,55.39,54.79,55.05,14422.0
2016-01-04 10:10:00,55.19,55.2,54.54,54.72,2385.0,55.19,55.2,54.54,54.72,2385.0
2016-01-04 10:20:00,54.73,54.85,54.23,54.23,15052.0,54.73,54.85,54.23,54.23,15052.0
2016-01-04 10:30:00,54.18,54.26,54.05,54.21,2457.0,54.18,54.26,54.05,54.21,2457.0
2016-01-04 10:40:00,54.11,54.17,53.81,54.16,6699.0,54.11,54.17,53.81,54.16,6699.0
2016-01-04 10:50:00,54.19,54.27,54.0,54.27,3060.0,54.19,54.27,54.0,54.27,3060.0
2016-01-04 11:00:00,54.18,54.18,53.87,53.9,6189.0,54.18,54.18,53.87,53.9,6189.0
2016-01-04 11:10:00,53.86,53.98,53.85,53.98,1200.0,53.86,53.98,53.85,53.98,1200.0
2016-01-04 11:20:00,53.82,53.85,53.6,53.85,1853.0,53.82,53.85,53.6,53.85,1853.0
2016-01-04 11:30:00,53.85,54.0,53.73,54.0,1200.0,53.85,54.0,53.73,54.0,1200.0
2016-01-04 11:40:00,54.02,54.27,54.02,54.19,1100.0,54.02,54.27,54.02,54.19,1100.0
2016-01-04 11:50:00,54.17,54.17,53.97,54.11,800.0,54.17,54.17,53.97,54.11,800.0
2016-01-04 12:00:00,54.0,54.04,53.82,54.04,1435.0,54.0,54.04,53.82,54.04,1435.0
2016-01-04 12:10:00,53.95,53.95,53.76,53.86,1400.0,53.95,53.95,53.76,53.86,1400.0
2016-01-04 12:20:00,53.79,53.79,53.63,53.74,1300.0,53.79,53.79,53.63,53.74,1300.0
2016-01-04 12:30:00,53.83,53.88,53.69,53.88,3100.0,53.83,53.88,53.69,53.88,3100.0
2016-01-04 12:40:00,54.0,54.09,54.0,54.03,1300.0,54.0,54.09,54.0,54.03,1300.0
2016-01-04 12:50:00,54.06,54.24,54.01,54.22,4000.0,54.06,54.24,54.01,54.22,4000.0
2016-01-04 13:00:00,54.24,54.33,54.2,54.33,2753.0,54.24,54.33,54.2,54.33,2753.0
2016-01-04 13:10:00,54.32,54.41,54.25,54.37,3400.0,54.32,54.41,54.25,54.37,3400.0
2016-01-04 13:20:00,54.36,54.49,54.28,54.46,4800.0,54.36,54.49,54.28,54.46,4800.0
2016-01-04 13:30:00,54.46,54.75,54.46,54.75,2953.0,54.46,54.75,54.46,54.75,2953.0
2016-01-04 13:40:00,54.77,54.86,54.69,54.73,2705.0,54.77,54.86,54.69,54.73,2705.0
2016-01-04 13:50:00,54.72,54.79,54.68,54.75,3900.0,54.72,54.79,54.68,54.75,3900.0
2016-01-04 14:00:00,54.75,54.78,54.58,54.58,1200.0,54.75,54.78,54.58,54.58,1200.0
2016-01-04 14:10:00,54.56,54.62,54.48,54.59,2000.0,54.56,54.62,54.48,54.59,2000.0
2016-01-04 14:20:00,54.66,54.67,54.61,54.61,400.0,54.66,54.67,54.61,54.61,400.0
2016-01-04 14:30:00,54.63,54.63,54.28,54.28,2400.0,54.63,54.63,54.28,54.28,2400.0
2016-01-04 14:40:00,54.32,54.53,54.27,54.49,7741.0,54.32,54.53,54.27,54.49,7741.0
2016-01-04 14:50:00,54.5,54.53,54.42,54.47,3400.0,54.5,54.53,54.42,54.47,3400.0
2016-01-04 15:00:00,54.46,54.51,54.39,54.44,3826.0,54.46,54.51,54.39,54.44,3826.0
2016-01-04 15:10:00,54.45,54.59,54.38,54.59,5000.0,54.45,54.59,54.38,54.59,5000.0
2016-01-04 15:20:00,54.51,54.58,54.49,54.57,5000.0,54.51,54.58,54.49,54.57,5000.0
2016-01-04 15:30:00,54.53,54.59,54.48,54.48,5000.0,54.53,54.59,54.48,54.48,5000.0
2016-01-04 15:40:00,54.52,54.79,54.51,54.7,10308.0,54.52,54.79,54.51,54.7,10308.0
2016-01-04 15:50:00,54.73,54.89,54.62,54.87,28342.0,54.73,54.89,54.62,54.87,28342.0
2016-01-05 09:30:00,54.77,54.96,54.34,54.6,6750.0,54.77,54.96,54.34,54.6,6750.0
2016-01-05 09:40:00,54.53,54.74,54.33,54.65,1960.0,54.53,54.74,54.33,54.65,1960.0
2016-01-05 09:50:00,54.56,54.61,53.8,53.8,1743.0,54.56,54.61,53.8,53.8,1743.0
2016-01-05 10:00:00,53.88,54.54,53.88,54.54,2100.0,53.88,54.54,53.88,54.54,2100.0
2016-01-05 10:10:00,54.56,54.91,54.54,54.78,4410.0,54.56,54.91,54.54,54.78,4410.0
2016-01-05 10:20:00,54.8,54.81,54.69,54.69,3400.0,54.8,54.81,54.69,54.69,3400.0
2016-01-05 10:30:00,54.67,54.75,54.29,54.65,5050.0,54.67,54.75,54.29,54.65,5050.0
2016-01-05 10:40:00,54.62,54.8,54.61,54.73,2210.0,54.62,54.8,54.61,54.73,2210.0
2016-01-05 10:50:00,54.72,54.79,54.6,54.6,7829.0,54.72,54.79,54.6,54.6,7829.0
2016-01-05 11:00:00,54.68,54.74,54.5,54.74,6800.0,54.68,54.74,54.5,54.74,6800.0
2016-01-05 11:10:00,54.82,54.82,54.7,54.76,2109.0,54.82,54.82,54.7,54.76,2109.0
2016-01-05 11:20:00,54.71,54.73,54.51,54.66,2400.0,54.71,54.73,54.51,54.66,2400.0
2016-01-05 11:30:00,54.71,54.71,54.5,54.58,5159.0,54.71,54.71,54.5,54.58,5159.0
2016-01-05 11:40:00,54.51,54.73,54.51,54.68,7700.0,54.51,54.73,54.51,54.68,7700.0
2016-01-05 11:50:00,54.7,54.7,54.51,54.57,1800.0,54.7,54.7,54.51,54.57,1800.0
2016-01-05 12:00:00,54.55,54.79,54.45,54.73,6800.0,54.55,54.79,54.45,54.73,6800.0
2016-01-05 12:10:00,54.79,54.84,54.63,54.72,19900.0,54.79,54.84,54.63,54.72,19900.0
2016-01-05 12:20:00,54.72,54.82,54.57,54.75,15200.0,54.72,54.82,54.57,54.75,15200.0
2016-01-05 12:30:00,54.74,54.81,54.73,54.81,500.0,54.74,54.81,54.73,54.81,500.0
2016-01-05 12:40:00,54.78,54.78,54.6,54.61,2700.0,54.78,54.78,54.6,54.61,2700.0
2016-01-05 12:50:00,54.6,54.76,54.58,54.63,8200.0,54.6,54.76,54.58,54.63,8200.0
2016-01-05 13:00:00,54.7,54.75,54.61,54.67,2400.0,54.7,54.75,54.61,54.67,2400.0
2016-01-05 13:10:00,54.7,54.75,54.64,54.65,3701.0,54.7,54.75,54.64,54.65,3701.0
2016-01-05 13:20:00,54.65,54.73,54.62,54.73,5479.0,54.65,54.73,54.62,54.73,5479.0
2016-01-05 13:30:00,54.65,54.69,54.52,54.52,2300.0,54.65,54.69,54.52,54.52,2300.0
2016-01-05 13:40:00,54.58,54.77,54.58,54.77,1300.0,54.58,54.77,54.58,54.77,1300.0
2016-01-05 13:50:00,54.72,54.74,54.63,54.68,700.0,54.72,54.74,54.63,54.68,700.0
2016-01-05 14:00:00,54.62,54.71,54.57,54.71,3000.0,54.62,54.71,54.57,54.71,3000.0
2016-01-05 14:10:00,54.72,54.76,54.68,54.76,1222.0,54.72,54.76,54.68,54.76,1222.0
2016-01-05 14:20:00,54.77,54.8,54.62,54.7,2150.0,54.77,54.8,54.62,54.7,2150.0
2016-01-05 14:30:00,54.63,54.78,54.49,54.7,9000.0,54.63,54.78,54.49,54.7,9000.0
2016-01-05 14:40:00,54.64,54.74,54.57,54.72,4037.0,54.64,54.74,54.57,54.72,4037.0
2016-01-05 14:50:00,54.72,54.8,54.65,54.69,2900.0,54.72,54.8,54.65,54.69,2900.0
2016-01-05 15:00:00,54.64,54.68,54.56,54.65,4960.0,54.64,54.68,54.56,54.65,4960.0
2016-01-05 15:10:00,54.65,54.72,54.62,54.66,5087.0,54.65,54.72,54.62,54.66,5087.0
2016-01-05 15:20:00,54.64,54.72,54.63,54.69,3300.0,54.64,54.72,54.63,54.69,3300.0
2016-01-05 15:30:00,54.65,54.73,54.6,54.66,4550.0,54.65,54.73,54.6,54.66,4550.0
2016-01-05 15:40:00,54.68,54.71,54.59,54.66,11132.0,54.68,54.71,54.59,54.66,11132.0
2016-01-05 15:50:00,54.71,54.73,54.51,54.61,18385.0,54.71,54.73,54.51,54.61,18385.0
2016-01-06 09:30:00,53.91,53.91,53.51,53.79,2375.0,53.91,53.91,53.51,53.79,2375.0
2016-01-06 09:40:00,53.94,54.29,53.78,54.29,10400.0,53.94,54.29,53.78,54.29,10400.0
2016-01-06 09:50:00,54.53,54.53,54.22,54.41,1183.0,54.53,54.53,54.22,54.41,1183.0
2016-01-06 10:00:00,54.36,54.54,54.19,54.54,15600.0,54.36,54.54,54.19,54.54,15600.0
2016-01-06 10:10:00,54.55,54.68,54.5,54.68,900.0,54.55,54.68,54.5,54.68,900.0
2016-01-06 10:20:00,54.67,54.94,54.67,54.8,6869.0,54.67,54.94,54.67,54.8,6869.0
2016-01-06 10:30:00,54.87,54.87,54.42,54.42,1614.0,54.87,54.87,54.42,54.42,1614.0
2016-01-06 10:40:00,54.55,54.74,54.41,54.74,6000.0,54.55,54.74,54.41,54.74,6000.0
2016-01-06 10:50:00,54.72,54.84,54.65,54.84,4930.0,54.72,54.84,54.65,54.84,4930.0
2016-01-06 11:00:00,54.83,54.84,54.57,54.57,2108.0,54.83,54.84,54.57,54.57,2108.0
2016-01-06 11:10:00,54.64,54.64,54.35,54.51,6478.0,54.64,54.64,54.35,54.51,6478.0
2016-01-06 11:20:00,54.51,54.6,54.51,54.59,1600.0,54.51,54.6,54.51,54.59,1600.0
2016-01-06 11:30:00,54.61,54.67,54.56,54.67,2200.0,54.61,54.67,54.56,54.67,2200.0
2016-01-06 11:40:00,54.7,54.88,54.7,54.72,1500.0,54.7,54.88,54.7,54.72,1500.0
2016-01-06 11:50:00,54.73,54.73,54.51,54.51,1900.0,54.73,54.73,54.51,54.51,1900.0
2016-01-06 12:00:00,54.46,54.58,54.36,54.57,1924.0,54.46,54.58,54.36,54.57,1924.0
2016-01-06 12:10:00,54.57,54.69,54.56,54.6,2100.0,54.57,54.69,54.56,54.6,2100.0
2016-01-06 12:20:00,54.59,54.62,54.46,54.55,2600.0,54.59,54.62,54.46,54.55,2600.0
2016-01-06 12:30:00,54.54,54.54,54.48,54.48,1000.0,54.54,54.54,54.48,54.48,1000.0
2016-01-06 12:40:00,54.57,54.61,54.51,54.58,2265.0,54.57,54.61,54.51,54.58,2265.0
2016-01-06 12:50:00,54.62,54.68,54.59,54.63,2100.0,54.62,54.68,54.59,54.63,2100.0
2016-01-06 13:00:00,54.6,54.61,54.5,54.5,1000.0,54.6,54.61,54.5,54.5,1000.0
2016-01-06 13:10:00,54.46,54.57,54.45,54.57,11100.0,54.46,54.57,54.45,54.57,11100.0
2016-01-06 13:20:00,54.57,54.57,54.57,54.57,0.0,54.57,54.57,54.57,54.57,0.0
2016-01-06 13:30:00,54.46,54.58,54.46,54.55,2490.0,54.46,54.58,54.46,54.55,2490.0
2016-01-06 13:40:00,54.5,54.56,54.46,54.53,4309.0,54.5,54.56,54.46,54.53,4309.0
2016-01-06 13:50:00,54.55,54.55,54.47,54.49,1100.0,54.55,54.55,54.47,54.49,1100.0
2016-01-06 14:00:00,54.38,54.54,54.38,54.54,2000.0,54.38,54.54,54.38,54.54,2000.0
2016-01-06 14:10:00,54.51,54.61,54.51,54.55,954.0,54.51,54.61,54.51,54.55,954.0
2016-01-06 14:20:00,54.53,54.53,54.26,54.38,4592.0,54.53,54.53,54.26,54.38,4592.0
2016-01-06 14:30:00,54.37,54.37,54.19,54.23,2615.0,54.37,54.37,54.19,54.23,2615.0
2016-01-06 14:40:00,54.23,54.23,54.01,54.01,600.0,54.23,54.23,54.01,54.01,600.0
2016-01-06 14:50:00,54.0,54.15,53.91,54.14,5874.0,54.0,54.15,53.91,54.14,5874.0
2016-01-06 15:00:00,54.03,54.07,53.88,53.98,3550.0,54.03,54.07,53.88,53.98,3550.0
2016-01-06 15:10:00,54.06,54.1,53.81,54.04,2600.0,54.06,54.1,53.81,54.04,2600.0
2016-01-06 15:20:00,54.1,54.32,54.1,54.32,1100.0,54.1,54.32,54.1,54.32,1100.0
2016-01-06 15:30:00,54.38,54.48,54.27,54.42,4840.0,54.38,54.48,54.27,54.42,4840.0
2016-01-06 15:40:00,54.48,54.72,54.41,54.55,4035.0,54.48,54.72,54.41,54.55,4035.0
2016-01-06 15:50:00,54.51,54.75,54.31,54.65,33574.0,54.51,54.75,54.31,54.65,33574.0
2016-01-07 09:30:00,53.75,53.77,53.3,53.61,3710.0,53.75,53.77,53.3,53.61,3710.0
2016-01-07 09:40:00,53.79,53.84,53.43,53.66,7125.0,53.79,53.84,53.43,53.66,7125.0
2016-01-07 09:50:00,53.66,53.79,53.62,53.65,4331.0,53.66,53.79,53.62,53.65,4331.0
2016-01-07 10:00:00,53.64,53.65,53.26,53.26,4232.0,53.64,53.65,53.26,53.26,4232.0
2016-01-07 10:10:00,53.38,53.43,53.01,53.43,3628.0,53.38,53.43,53.01,53.43,3628.0
2016-01-07 10:20:00,53.57,53.57,53.19,53.48,2600.0,53.57,53.57,53.19,53.48,2600.0
2016-01-07 10:30:00,53.4,53.63,53.4,53.54,5704.0,53.4,53.63,53.4,53.54,5704.0
2016-01-07 10:40:00,53.6,53.67,53.3,53.55,6867.0,53.6,53.67,53.3,53.55,6867.0
2016-01-07 10:50:00,53.44,53.61,53.44,53.59,1700.0,53.44,53.61,53.44,53.59,1700.0
2016-01-07 11:00:00,53.55,53.61,53.37,53.49,4520.0,53.55,53.61,53.37,53.49,4520.0
2016-01-07 11:10:00,53.54,53.59,53.34,53.38,6100.0,53.54,53.59,53.34,53.38,6100.0
2016-01-07 11:20:00,53.33,53.33,53.12,53.15,1400.0,53.33,53.33,53.12,53.15,1400.0
2016-01-07 11:30:00,53.22,53.31,53.22,53.22,500.0,53.22,53.31,53.22,53.22,500.0
2016-01-07 11:40:00,53.19,53.3,53.15,53.18,3450.0,53.19,53.3,53.15,53.18,3450.0
2016-01-07 11:50:00,53.15,53.25,53.02,53.15,13953.0,53.15,53.25,53.02,53.15,13953.0
2016-01-07 12:00:00,53.22,53.22,53.13,53.13,2900.0,53.22,53.22,53.13,53.13,2900.0
2016-01-07 12:10:00,53.17,53.19,53.07,53.14,2202.0,53.17,53.19,53.07,53.14,2202.0
2016-01-07 12:20:00,53.17,53.17,53.13,53.17,925.0,53.17,53.17,53.13,53.17,925.0
2016-01-07 12:30:00,53.17,53.2,53.05,53.07,2700.0,53.17,53.2,53.05,53.07,2700.0
2016-01-07 12:40:00,53.09,53.18,53.09,53.11,2000.0,53.09,53.18,53.09,53.11,2000.0
2016-01-07 12:50:00,53.06,53.11,53.02,53.06,3704.0,53.06,53.11,53.02,53.06,3704.0
2016-01-07 13:00:00,53.01,53.14,53.01,53.08,7930.0,53.01,53.14,53.01,53.08,7930.0
2016-01-07 13:10:00,53.06,53.12,53.04,53.07,6336.0,53.06,53.12,53.04,53.07,6336.0
2016-01-07 13:20:00,53.05,53.05,52.85,52.94,5405.0,53.05,53.05,52.85,52.94,5405.0
2016-01-07 13:30:00,52.88,53.03,52.82,52.98,14906.0,52.88,53.03,52.82,52.98,14906.0
2016-01-07 13:40:00,52.92,53.0,52.74,52.96,7226.0,52.92,53.0,52.74,52.96,7226.0
2016-01-07 13:50:00,52.98,53.04,52.93,52.93,1100.0,52.98,53.04,52.93,52.93,1100.0
2016-01-07 14:00:00,52.87,52.94,52.74,52.85,3813.0,52.87,52.94,52.74,52.85,3813.0
2016-01-07 14:10:00,52.86,52.96,52.81,52.96,3400.0,52.86,52.96,52.81,52.96,3400.0
2016-01-07 14:20:00,52.96,52.96,52.73,52.73,800.0,52.96,52.96,52.73,52.73,800.0
2016-01-07 14:30:00,52.76,52.77,52.63,52.77,2500.0,52.76,52.77,52.63,52.77,2500.0
2016-01-07 14:40:00,52.69,52.86,52.68,52.84,1200.0,52.69,52.86,52.68,52.84,1200.0
2016-01-07 14:50:00,52.84,52.84,52.74,52.83,1756.0,52.84,52.84,52.74,52.83,1756.0
2016-01-07 15:00:00,52.7,52.7,52.53,52.66,2618.0,52.7,52.7,52.53,52.66,2618.0
2016-01-07 15:10:00,52.7,52.75,52.52,52.56,2000.0,52.7,52.75,52.52,52.56,2000.0
2016-01-07 15:20:00,52.48,52.57,52.42,52.47,2332.0,52.48,52.57,52.42,52.47,2332.0
2016-01-07 15:30:00,52.5,52.78,52.49,52.78,4950.0,52.5,52.78,52.49,52.78,4950.0
2016-01-07 15:40:00,52.75,52.83,52.7,52.81,4918.0,52.75,52.83,52.7,52.81,4918.0
2016-01-07 15:50:00,52.81,52.85,52.73,52.75,10874.0,52.81,52.85,52.73,52.75,10874.0
2016-01-08 09:30:00,52.91,53.43,52.75,53.43,12945.0,52.91,53.43,52.75,53.43,12945.0
2016-01-08 09:40:00,53.4,53.6,53.22,53.43,3600.0,53.4,53.6,53.22,53.43,3600.0
2016-01-08 09:50:00,53.43,53.72,53.35,53.51,5518.0,53.43,53.72,53.35,53.51,5518.0
2016-01-08 10:00:00,53.3,53.52,53.14,53.5,13055.0,53.3,53.52,53.14,53.5,13055.0
2016-01-08 10:10:00,53.36,53.5,53.34,53.4,11832.0,53.36,53.5,53.34,53.4,11832.0
2016-01-08 10:20:00,53.33,53.54,53.32,53.4,5134.0,53.33,53.54,53.32,53.4,5134.0
2016-01-08 10:30:00,53.38,53.5,53.33,53.5,9500.0,53.38,53.5,53.33,53.5,9500.0
2016-01-08 10:40:00,53.46,53.61,53.43,53.48,7373.0,53.46,53.61,53.43,53.48,7373.0
2016-01-08 10:50:00,53.44,53.51,53.41,53.46,8803.0,53.44,53.51,53.41,53.46,8803.0
2016-01-08 11:00:00,53.52,53.52,53.36,53.41,4400.0,53.52,53.52,53.36,53.41,4400.0
2016-01-08 11:10:00,53.41,53.41,52.99,53.09,4260.0,53.41,53.41,52.99,53.09,4260.0
2016-01-08 11:20:00,52.96,52.96,52.57,52.77,10000.0,52.96,52.96,52.57,52.77,10000.0
2016-01-08 11:30:00,52.83,52.91,52.76,52.76,4800.0,52.83,52.91,52.76,52.76,4800.0
2016-01-08 11:40:00,52.73,53.12,52.67,53.03,22125.0,52.73,53.12,52.67,53.03,22125.0
2016-01-08 11:50:00,53.12,53.2,53.0,53.06,3500.0,53.12,53.2,53.0,53.06,3500.0
2016-01-08 12:00:00,53.07,53.2,53.05,53.18,3800.0,53.07,53.2,53.05,53.18,3800.0
2016-01-08 12:10:00,53.5,53.57,53.2,53.33,7597.0,53.5,53.57,53.2,53.33,7597.0
2016-01-08 12:20:00,53.3,53.62,53.3,53.62,3100.0,53.3,53.62,53.3,53.62,3100.0
2016-01-08 12:30:00,53.6,53.73,53.48,53.48,2890.0,53.6,53.73,53.48,53.48,2890.0
2016-01-08 12:40:00,53.46,53.51,53.13,53.14,2600.0,53.46,53.51,53.13,53.14,2600.0
2016-01-08 12:50:00,53.16,53.21,53.11,53.11,1800.0,53.16,53.21,53.11,53.11,1800.0
2016-01-08 13:00:00,53.06,53.07,52.79,52.79,1500.0,53.06,53.07,52.79,52.79,1500.0
2016-01-08 13:10:00,52.68,52.68,52.57,52.6,1200.0,52.68,52.68,52.57,52.6,1200.0
2016-01-08 13:20:00,52.6,52.87,52.6,52.65,1900.0,52.6,52.87,52.6,52.65,1900.0
2016-01-08 13:30:00,52.7,52.84,52.69,52.74,1620.0,52.7,52.84,52.69,52.74,1620.0
2016-01-08 13:40:00,52.95,52.95,52.7,52.7,400.0,52.95,52.95,52.7,52.7,400.0
2016-01-08 13:50:00,52.58,52.75,52.52,52.62,1600.0,52.58,52.75,52.52,52.62,1600.0
2016-01-08 14:00:00,52.53,52.82,52.52,52.7,6867.0,52.53,52.82,52.52,52.7,6867.0
2016-01-08 14:10:00,52.73,52.84,52.65,52.67,6330.0,52.73,52.84,52.65,52.67,6330.0
2016-01-08 14:20:00,52.68,52.79,52.68,52.73,6225.0,52.68,52.79,52.68,52.73,6225.0
2016-01-08 14:30:00,52.7,52.81,52.61,52.75,4559.0,52.7,52.81,52.61,52.75,4559.0
2016-01-08 14:40:00,52.76,52.81,52.68,52.69,600.0,52.76,52.81,52.68,52.69,600.0
2016-01-08 14:50:00,52.7,52.78,52.66,52.71,9724.0,52.7,52.78,52.66,52.71,9724.0
2016-01-08 15:00:00,52.72,52.95,52.66,52.83,6800.0,52.72,52.95,52.66,52.83,6800.0
2016-01-08 15:10:00,52.83,52.89,52.74,52.89,5600.0,52.83,52.89,52.74,52.89,5600.0
2016-01-08 15:20:00,52.88,53.03,52.81,52.95,8939.0,52.88,53.03,52.81,52.95,8939.0
2016-01-08 15:30:00,52.99,53.2,52.87,53.16,11559.0,52.99,53.2,52.87,53.16,11559.0
2016-01-08 15:40:00,53.15,53.17,52.6,52.69,11735.0,53.15,53.17,52.6,52.69,11735.0
2016-01-08 15:50:00,52.67,52.78,52.55,52.66,29589.0,52.67,52.78,52.55,52.66,29589.0
2016-01-11 09:30:00,52.47,53.33,52.33,52.75,9605.0,52.47,53.33,52.33,52.75,9605.0
2016-01-11 09:40:00,52.85,52.97,52.84,52.97,3706.0,52.85,52.97,52.84,52.97,3706.0
2016-01-11 09:50:00,52.86,52.86,52.4,52.53,2300.0,52.86,52.86,52.4,52.53,2300.0
2016-01-11 10:00:00,52.54,52.59,52.44,52.45,1200.0,52.54,52.59,52.44,52.45,1200.0
2016-01-11 10:10:00,52.57,52.75,52.45,52.56,2300.0,52.57,52.75,52.45,52.56,2300.0
2016-01-11 10:20:00,52.67,52.78,52.54,52.64,1300.0,52.67,52.78,52.54,52.64,1300.0
2016-01-11 10:30:00,52.7,52.75,52.54,52.72,1500.0,52.7,52.75,52.54,52.72,1500.0
2016-01-11 10:40:00,52.56,52.82,52.44,52.6,2500.0,52.56,52.82,52.44,52.6,2500.0
2016-01-11 10:50:00,52.69,52.83,52.45,52.7,8565.0,52.69,52.83,52.45,52.7,8565.0
2016-01-11 11:00:00,52.81,52.81,52.56,52.76,4998.0,52.81,52.81,52.56,52.76,4998.0
2016-01-11 11:10:00,52.82,52.9,52.58,52.7,4300.0,52.82,52.9,52.58,52.7,4300.0
2016-01-11 11:20:00,52.7,52.86,52.68,52.79,2100.0,52.7,52.86,52.68,52.79,2100.0
2016-01-11 11:30:00,52.75,52.86,52.69,52.72,2380.0,52.75,52.86,52.69,52.72,2380.0
2016-01-11 11:40:00,52.69,52.99,52.64,52.89,3925.0,52.69,52.99,52.64,52.89,3925.0
2016-01-11 11:50:00,52.85,53.3,52.85,52.95,6642.0,52.85,53.3,52.85,52.95,6642.0
2016-01-11 12:00:00,53.05,53.11,52.97,52.97,1600.0,53.05,53.11,52.97,52.97,1600.0
2016-01-11 12:10:00,52.93,52.93,52.63,52.7,1379.0,52.93,52.93,52.63,52.7,1379.0
2016-01-11 12:20:00,52.7,52.76,52.67,52.69,1800.0,52.7,52.76,52.67,52.69,1800.0
2016-01-11 12:30:00,52.71,52.75,52.56,52.66,7057.0,52.71,52.75,52.56,52.66,7057.0
2016-01-11 12:40:00,52.58,52.7,52.58,52.7,500.0,52.58,52.7,52.58,52.7,500.0
2016-01-11 12:50:00,52.7,52.79,52.59,52.59,1500.0,52.7,52.79,52.59,52.59,1500.0
2016-01-11 13:00:00,52.54,52.69,52.51,52.59,800.0,52.54,52.69,52.51,52.59,800.0
2016-01-11 13:10:00,52.56,52.57,52.3,52.51,5690.0,52.56,52.57,52.3,52.51,5690.0
2016-01-11 13:20:00,52.55,52.6,52.31,52.31,2903.0,52.55,52.6,52.31,52.31,2903.0
2016-01-11 13:30:00,52.34,52.45,52.2,52.2,1000.0,52.34,52.45,52.2,52.2,1000.0
2016-01-11 13:40:00,52.21,52.21,51.8,51.92,1008.0,52.21,52.21,51.8,51.92,1008.0
2016-01-11 13:50:00,51.91,52.24,51.82,51.9,2833.0,51.91,52.24,51.82,51.9,2833.0
2016-01-11 14:00:00,51.92,52.16,51.92,52.16,1200.0,51.92,52.16,51.92,52.16,1200.0
2016-01-11 14:10:00,52.3,52.56,52.2,52.56,7193.0,52.3,52.56,52.2,52.56,7193.0
2016-01-11 14:20:00,52.55,52.82,52.47,52.82,3200.0,52.55,52.82,52.47,52.82,3200.0
2016-01-11 14:30:00,52.73,52.73,52.59,52.67,3200.0,52.73,52.73,52.59,52.67,3200.0
2016-01-11 14:40:00,52.7,52.76,52.47,52.75,5133.0,52.7,52.76,52.47,52.75,5133.0
2016-01-11 14:50:00,52.64,52.69,52.6,52.68,4291.0,52.64,52.69,52.6,52.68,4291.0
2016-01-11 15:00:00,52.7,52.81,52.67,52.78,8965.0,52.7,52.81,52.67,52.78,8965.0
2016-01-11 15:10:00,52.69,52.78,52.67,52.77,4300.0,52.69,52.78,52.67,52.77,4300.0
2016-01-11 15:20:00,52.73,53.3,52.73,53.27,3949.0,52.73,53.3,52.73,53.27,3949.0
2016-01-11 15:30:00,53.28,53.55,53.28,53.53,4300.0,53.28,53.55,53.28,53.53,4300.0
2016-01-11 15:40:00,53.52,53.87,53.48,53.87,20354.0,53.52,53.87,53.48,53.87,20354.0
2016-01-11 15:50:00,53.87,53.97,53.76,53.92,37556.0,53.87,53.97,53.76,53.92,37556.0
2016-01-12 09:30:00,54.55,54.99,54.15,54.3,13446.0,54.55,54.99,54.15,54.3,13446.0
2016-01-12 09:40:00,54.29,54.61,54.28,54.36,7725.0,54.29,54.61,54.28,54.36,7725.0
2016-01-12 09:50:00,54.4,54.64,54.38,54.49,7544.0,54.4,54.64,54.38,54.49,7544.0
2016-01-12 10:00:00,54.44,54.44,53.83,53.83,13400.0,54.44,54.44,53.83,53.83,13400.0
2016-01-12 10:10:00,53.96,53.96,53.3,53.3,1600.0,53.96,53.96,53.3,53.3,1600.0
2016-01-12 10:20:00,53.45,53.74,53.45,53.64,3001.0,53.45,53.74,53.45,53.64,3001.0
2016-01-12 10:30:00,53.64,53.91,53.63,53.8,2637.0,53.64,53.91,53.63,53.8,2637.0
2016-01-12 10:40:00,53.64,53.64,53.35,53.52,6980.0,53.64,53.64,53.35,53.52,6980.0
2016-01-12 10:50:00,53.51,53.73,53.43,53.71,2600.0,53.51,53.73,53.43,53.71,2600.0
2016-01-12 11:00:00,53.84,53.97,53.67,53.75,10700.0,53.84,53.97,53.67,53.75,10700.0
2016-01-12 11:10:00,53.71,53.75,53.42,53.46,1700.0,53.71,53.75,53.42,53.46,1700.0
2016-01-12 11:20:00,53.52,53.52,53.25,53.26,900.0,53.52,53.52,53.25,53.26,900.0
2016-01-12 11:30:00,53.25,53.25,53.01,53.01,1500.0,53.25,53.25,53.01,53.01,1500.0
2016-01-12 11:40:00,53.0,53.0,52.87,52.99,300.0,53.0,53.0,52.87,52.99,300.0
2016-01-12 11:50:00,52.92,53.0,52.9,52.9,2475.0,52.92,53.0,52.9,52.9,2475.0
2016-01-12 12:00:00,52.96,53.2,52.92,53.16,1400.0,52.96,53.2,52.92,53.16,1400.0
2016-01-12 12:10:00,53.13,53.13,52.92,52.92,500.0,53.13,53.13,52.92,52.92,500.0
2016-01-12 12:20:00,52.84,52.91,52.81,52.91,600.0,52.84,52.91,52.81,52.91,600.0
2016-01-12 12:30:00,52.94,52.94,52.57,52.63,1233.0,52.94,52.94,52.57,52.63,1233.0
2016-01-12 12:40:00,52.56,52.69,52.56,52.69,600.0,52.56,52.69,52.56,52.69,600.0
2016-01-12 12:50:00,52.64,52.69,52.62,52.62,300.0,52.64,52.69,52.62,52.62,300.0
2016-01-12 13:00:00,52.62,52.7,52.54,52.54,1712.0,52.62,52.7,52.54,52.54,1712.0
2016-01-12 13:10:00,52.6,53.02,52.54,52.85,6130.0,52.6,53.02,52.54,52.85,6130.0
2016-01-12 13:20:00,52.9,52.9,52.63,52.63,500.0,52.9,52.9,52.63,52.63,500.0
2016-01-12 13:30:00,52.71,52.78,52.67,52.78,1500.0,52.71,52.78,52.67,52.78,1500.0
2016-01-12 13:40:00,52.78,52.78,52.72,52.75,7090.0,52.78,52.78,52.72,52.75,7090.0
2016-01-12 13:50:00,52.78,52.88,52.74,52.74,2714.0,52.78,52.88,52.74,52.74,2714.0
2016-01-12 14:00:00,52.66,52.75,52.54,52.61,8094.0,52.66,52.75,52.54,52.61,8094.0
2016-01-12 14:10:00,52.59,52.61,52.14,52.23,3133.0,52.59,52.61,52.14,52.23,3133.0
2016-01-12 14:20:00,52.25,52.5,52.18,52.33,2398.0,52.25,52.5,52.18,52.33,2398.0
2016-01-12 14:30:00,52.35,52.55,52.24,52.55,3193.0,52.35,52.55,52.24,52.55,3193.0
2016-01-12 14:40:00,52.56,52.62,52.4,52.44,2600.0,52.56,52.62,52.4,52.44,2600.0
2016-01-12 14:50:00,52.46,52.65,52.45,52.65,1202.0,52.46,52.65,52.45,52.65,1202.0
2016-01-12 15:00:00,52.78,52.78,52.6,52.64,2500.0,52.78,52.78,52.6,52.64,2500.0
2016-01-12 15:10:00,52.62,52.72,52.62,52.72,1200.0,52.62,52.72,52.62,52.72,1200.0
2016-01-12 15:20:00,52.79,53.02,52.73,52.73,2800.0,52.79,53.02,52.73,52.73,2800.0
2016-01-12 15:30:00,52.78,52.87,52.56,52.57,2900.0,52.78,52.87,52.56,52.57,2900.0
2016-01-12 15:40:00,52.58,52.75,52.51,52.7,8819.0,52.58,52.75,52.51,52.7,8819.0
2016-01-12 15:50:00,52.67,53.05,52.61,53.01,17978.0,52.67,53.05,52.61,53.01,17978.0
2016-01-13 09:30:00,53.26,53.41,53.25,53.36,2080.0,53.26,53.41,53.25,53.36,2080.0
2016-01-13 09:40:00,53.4,53.58,53.23,53.45,3900.0,53.4,53.58,53.23,53.45,3900.0
2016-01-13 09:50:00,53.49,53.59,53.27,53.3,9000.0,53.49,53.59,53.27,53.3,9000.0
2016-01-13 10:00:00,53.3,53.3,53.3,53.3,0.0,53.3,53.3,53.3,53.3,0.0
2016-01-13 10:10:00,53.08,53.16,53.03,53.08,720.0,53.08,53.16,53.03,53.08,720.0
2016-01-13 10:20:00,53.15,53.19,53.01,53.1,1700.0,53.15,53.19,53.01,53.1,1700.0
2016-01-13 10:30:00,53.16,53.17,52.8,53.01,11134.0,53.16,53.17,52.8,53.01,11134.0
2016-01-13 10:40:00,53.01,53.11,52.79,52.82,4665.0,53.01,53.11,52.79,52.82,4665.0
2016-01-13 10:50:00,52.82,52.82,52.74,52.76,1000.0,52.82,52.82,52.74,52.76,1000.0
2016-01-13 11:00:00,52.72,52.72,52.5,52.5,1196.0,52.72,52.72,52.5,52.5,1196.0
2016-01-13 11:10:00,52.49,52.69,52.49,52.63,3465.0,52.49,52.69,52.49,52.63,3465.0
2016-01-13 11:20:00,52.73,52.84,52.4,52.4,2300.0,52.73,52.84,52.4,52.4,2300.0
2016-01-13 11:30:00,52.34,52.34,52.18,52.24,1400.0,52.34,52.34,52.18,52.24,1400.0
2016-01-13 11:40:00,52.02,52.02,51.8,51.86,3538.0,52.02,52.02,51.8,51.86,3538.0
2016-01-13 11:50:00,51.66,51.66,51.44,51.44,600.0,51.66,51.66,51.44,51.44,600.0
2016-01-13 12:00:00,51.5,51.75,51.48,51.5,4450.0,51.5,51.75,51.48,51.5,4450.0
2016-01-13 12:10:00,51.58,51.63,51.44,51.54,1295.0,51.58,51.63,51.44,51.54,1295.0
2016-01-13 12:20:00,51.45,51.6,51.17,51.26,7258.0,51.45,51.6,51.17,51.26,7258.0
2016-01-13 12:30:00,51.15,51.2,51.0,51.02,4020.0,51.15,51.2,51.0,51.02,4020.0
2016-01-13 12:40:00,51.0,51.04,50.85,51.04,2050.0,51.0,51.04,50.85,51.04,2050.0
2016-01-13 12:50:00,50.94,51.01,50.71,50.98,2953.0,50.94,51.01,50.71,50.98,2953.0
2016-01-13 13:00:00,50.98,50.98,50.75,50.83,2348.0,50.98,50.98,50.75,50.83,2348.0
2016-01-13 13:10:00,50.96,50.97,50.77,50.88,8792.0,50.96,50.97,50.77,50.88,8792.0
2016-01-13 13:20:00,50.82,50.91,50.66,50.66,5537.0,50.82,50.91,50.66,50.66,5537.0
2016-01-13 13:30:00,50.58,50.63,50.42,50.42,1000.0,50.58,50.63,50.42,50.42,1000.0
2016-01-13 13:40:00,50.4,50.45,50.19,50.19,4435.0,50.4,50.45,50.19,50.19,4435.0
2016-01-13 13:50:00,50.17,50.27,50.16,50.16,1970.0,50.17,50.27,50.16,50.16,1970.0
2016-01-13 14:00:00,50.11,50.27,50.05,50.26,1534.0,50.11,50.27,50.05,50.26,1534.0
2016-01-13 14:10:00,50.32,50.32,50.06,50.09,9961.0,50.32,50.32,50.06,50.09,9961.0
2016-01-13 14:20:00,50.09,50.09,49.95,50.02,7550.0,50.09,50.09,49.95,50.02,7550.0
2016-01-13 14:30:00,50.02,50.02,49.44,49.69,2675.0,50.02,50.02,49.44,49.69,2675.0
2016-01-13 14:40:00,49.55,49.58,49.16,49.58,2700.0,49.55,49.58,49.16,49.58,2700.0
2016-01-13 14:50:00,49.58,50.09,49.57,49.76,5302.0,49.58,50.09,49.57,49.76,5302.0
2016-01-13 15:00:00,49.62,49.93,49.62,49.87,2134.0,49.62,49.93,49.62,49.87,2134.0
2016-01-13 15:10:00,49.84,49.98,49.64,49.96,5700.0,49.84,49.98,49.64,49.96,5700.0
2016-01-13 15:20:00,49.96,50.08,49.85,49.91,5850.0,49.96,50.08,49.85,49.91,5850.0
2016-01-13 15:30:00,50.02,50.03,49.68,49.94,10989.0,50.02,50.03,49.68,49.94,10989.0
2016-01-13 15:40:00,49.84,50.25,49.82,49.91,18259.0,49.84,50.25,49.82,49.91,18259.0
2016-01-13 15:50:00,49.96,50.03,49.8,49.97,15848.0,49.96,50.03,49.8,49.97,15848.0
2016-01-14 09:30:00,49.98,49.98,49.2,49.28,4810.0,49.98,49.98,49.2,49.28,4810.0
2016-01-14 09:40:00,49.55,50.06,49.45,49.7,7511.0,49.55,50.06,49.45,49.7,7511.0
2016-01-14 09:50:00,49.79,50.04,49.69,49.78,10076.0,49.79,50.04,49.69,49.78,10076.0
2016-01-14 10:00:00,49.58,49.75,49.31,49.42,24010.0,49.58,49.75,49.31,49.42,24010.0
2016-01-14 10:10:00,49.46,50.5,49.44,50.46,7158.0,49.46,50.5,49.44,50.46,7158.0
2016-01-14 10:20:00,50.48,50.48,49.92,50.0,7000.0,50.48,50.48,49.92,50.0,7000.0
2016-01-14 10:30:00,50.09,50.69,49.98,50.61,7703.0,50.09,50.69,49.98,50.61,7703.0
2016-01-14 10:40:00,50.55,50.69,50.15,50.58,8224.0,50.55,50.69,50.15,50.58,8224.0
2016-01-14 10:50:00,50.65,50.96,50.64,50.89,3100.0,50.65,50.96,50.64,50.89,3100.0
2016-01-14 11:00:00,50.96,51.05,50.21,50.61,6800.0,50.96,51.05,50.21,50.61,6800.0
2016-01-14 11:10:00,50.57,50.87,49.97,49.97,4800.0,50.57,50.87,49.97,49.97,4800.0
2016-01-14 11:20:00,49.9,50.39,49.9,50.28,12175.0,49.9,50.39,49.9,50.28,12175.0
2016-01-14 11:30:00,50.45,50.45,50.2,50.37,3800.0,50.45,50.45,50.2,50.37,3800.0
2016-01-14 11:40:00,50.4,50.47,50.34,50.41,2500.0,50.4,50.47,50.34,50.41,2500.0
2016-01-14 11:50:00,50.5,50.76,50.29,50.76,2400.0,50.5,50.76,50.29,50.76,2400.0
2016-01-14 12:00:00,50.77,50.77,50.45,50.51,2500.0,50.77,50.77,50.45,50.51,2500.0
2016-01-14 12:10:00,50.36,50.58,50.21,50.43,10826.0,50.36,50.58,50.21,50.43,10826.0
2016-01-14 12:20:00,50.41,50.46,50.3,50.35,3150.0,50.41,50.46,50.3,50.35,3150.0
2016-01-14 12:30:00,50.3,50.52,50.3,50.4,6967.0,50.3,50.52,50.3,50.4,6967.0
2016-01-14 12:40:00,50.56,50.6,50.38,50.38,2300.0,50.56,50.6,50.38,50.38,2300.0
2016-01-14 12:50:00,50.47,50.66,50.29,50.29,7071.0,50.47,50.66,50.29,50.29,7071.0
2016-01-14 13:00:00,50.4,50.6,50.31,50.59,2857.0,50.4,50.6,50.31,50.59,2857.0
2016-01-14 13:10:00,50.64,50.65,50.49,50.51,2300.0,50.64,50.65,50.49,50.51,2300.0
2016-01-14 13:20:00,50.54,50.58,50.17,50.34,8005.0,50.54,50.58,50.17,50.34,8005.0
2016-01-14 13:30:00,50.4,50.61,50.38,50.53,2200.0,50.4,50.61,50.38,50.53,2200.0
2016-01-14 13:40:00,50.5,50.52,50.34,50.35,1700.0,50.5,50.52,50.34,50.35,1700.0
2016-01-14 13:50:00,50.35,50.5,50.28,50.31,4363.0,50.35,50.5,50.28,50.31,4363.0
2016-01-14 14:00:00,50.41,50.42,50.08,50.09,5368.0,50.41,50.42,50.08,50.09,5368.0
2016-01-14 14:10:00,50.09,50.15,49.39,49.4,26424.0,50.09,50.15,49.39,49.4,26424.0
2016-01-14 14:20:00,49.55,49.57,49.27,49.37,9198.0,49.55,49.57,49.27,49.37,9198.0
2016-01-14 14:30:00,49.4,49.65,49.3,49.51,9169.0,49.4,49.65,49.3,49.51,9169.0
2016-01-14 14:40:00,49.5,49.75,49.46,49.75,7465.0,49.5,49.75,49.46,49.75,7465.0
2016-01-14 14:50:00,49.89,49.9,49.8,49.8,5560.0,49.89,49.9,49.8,49.8,5560.0
2016-01-14 15:00:00,49.8,49.88,49.75,49.8,3455.0,49.8,49.88,49.75,49.8,3455.0
2016-01-14 15:10:00,49.95,50.12,49.84,50.06,6700.0,49.95,50.12,49.84,50.06,6700.0
2016-01-14 15:20:00,50.04,50.04,49.75,49.87,29000.0,50.04,50.04,49.75,49.87,29000.0
2016-01-14 15:30:00,49.81,50.14,49.81,50.09,7414.0,49.81,50.14,49.81,50.09,7414.0
2016-01-14 15:40:00,50.1,50.91,50.07,50.61,19435.0,50.1,50.91,50.07,50.61,19435.0
2016-01-14 15:50:00,50.68,50.82,50.49,50.5,25382.0,50.68,50.82,50.49,50.5,25382.0
2016-01-15 09:30:00,49.25,49.64,49.14,49.14,12560.0,49.25,49.64,49.14,49.14,12560.0
2016-01-15 09:40:00,49.16,49.28,48.89,49.28,3600.0,49.16,49.28,48.89,49.28,3600.0
2016-01-15 09:50:00,49.27,49.27,48.53,48.53,4398.0,49.27,49.27,48.53,48.53,4398.0
2016-01-15 10:00:00,48.34,48.57,47.87,48.54,5364.0,48.34,48.57,47.87,48.54,5364.0
2016-01-15 10:10:00,48.47,48.58,48.26,48.26,3600.0,48.47,48.58,48.26,48.26,3600.0
2016-01-15 10:20:00,48.35,48.75,48.35,48.73,3600.0,48.35,48.75,48.35,48.73,3600.0
2016-01-15 10:30:00,48.73,49.0,48.65,48.98,2900.0,48.73,49.0,48.65,48.98,2900.0
2016-01-15 10:40:00,48.97,49.0,48.74,48.92,4833.0,48.97,49.0,48.74,48.92,4833.0
2016-01-15 10:50:00,48.92,48.92,48.53,48.64,3007.0,48.92,48.92,48.53,48.64,3007.0
2016-01-15 11:00:00,48.63,48.73,48.38,48.5,4500.0,48.63,48.73,48.38,48.5,4500.0
2016-01-15 11:10:00,48.56,48.6,48.3,48.53,4600.0,48.56,48.6,48.3,48.53,4600.0
2016-01-15 11:20:00,48.48,48.74,48.45,48.65,6492.0,48.48,48.74,48.45,48.65,6492.0
2016-01-15 11:30:00,48.75,48.75,48.11,48.11,1200.0,48.75,48.75,48.11,48.11,1200.0
2016-01-15 11:40:00,48.17,48.4,48.12,48.36,1200.0,48.17,48.4,48.12,48.36,1200.0
2016-01-15 11:50:00,48.21,48.33,48.07,48.07,915.0,48.21,48.33,48.07,48.07,915.0
2016-01-15 12:00:00,48.15,48.21,48.0,48.14,5650.0,48.15,48.21,48.0,48.14,5650.0
2016-01-15 12:10:00,48.31,48.41,48.25,48.32,3000.0,48.31,48.41,48.25,48.32,3000.0
2016-01-15 12:20:00,48.37,48.39,48.23,48.38,8200.0,48.37,48.39,48.23,48.38,8200.0
2016-01-15 12:30:00,48.38,48.38,48.12,48.33,3600.0,48.38,48.38,48.12,48.33,3600.0
2016-01-15 12:40:00,48.31,48.94,48.31,48.94,6210.0,48.31,48.94,48.31,48.94,6210.0
2016-01-15 12:50:00,48.91,49.37,48.82,49.37,4271.0,48.91,49.37,48.82,49.37,4271.0
2016-01-15 13:00:00,49.36,49.36,48.76,48.76,6712.0,49.36,49.36,48.76,48.76,6712.0
2016-01-15 13:10:00,48.73,48.88,48.6,48.6,3831.0,48.73,48.88,48.6,48.6,3831.0
2016-01-15 13:20:00,48.68,48.81,48.31,48.45,6400.0,48.68,48.81,48.31,48.45,6400.0
2016-01-15 13:30:00,48.4,48.45,48.23,48.28,3600.0,48.4,48.45,48.23,48.28,3600.0
2016-01-15 13:40:00,48.33,48.57,48.23,48.57,3300.0,48.33,48.57,48.23,48.57,3300.0
2016-01-15 13:50:00,48.5,48.8,48.46,48.8,2500.0,48.5,48.8,48.46,48.8,2500.0
2016-01-15 14:00:00,48.68,48.68,48.37,48.54,2758.0,48.68,48.68,48.37,48.54,2758.0
2016-01-15 14:10:00,48.72,48.95,48.59,48.72,2300.0,48.72,48.95,48.59,48.72,2300.0
2016-01-15 14:20:00,48.61,48.77,48.48,48.56,4100.0,48.61,48.77,48.48,48.56,4100.0
2016-01-15 14:30:00,48.56,48.69,48.48,48.56,2672.0,48.56,48.69,48.48,48.56,2672.0
2016-01-15 14:40:00,48.63,48.85,48.57,48.72,2900.0,48.63,48.85,48.57,48.72,2900.0
2016-01-15 14:50:00,48.71,49.11,48.63,49.11,3700.0,48.71,49.11,48.63,49.11,3700.0
2016-01-15 15:00:00,49.31,49.34,49.13,49.13,3600.0,49.31,49.34,49.13,49.13,3600.0
2016-01-15 15:10:00,49.07,49.1,48.87,49.08,7390.0,49.07,49.1,48.87,49.08,7390.0
2016-01-15 15:20:00,49.08,49.89,49.07,49.89,6700.0,49.08,49.89,49.07,49.89,6700.0
2016-01-15 15:30:00,49.76,49.83,49.69,49.73,12712.0,49.76,49.83,49.69,49.73,12712.0
2016-01-15 15:40:00,49.73,50.08,49.69,50.07,11379.0,49.73,50.08,49.69,50.07,11379.0
2016-01-15 15:50:00,50.02,50.1,49.9,50.04,15086.0,50.02,50.1,49.9,50.04,15086.0
2016-01-19 09:30:00,50.48,50.49,49.92,50.03,4343.0,50.48,50.49,49.92,50.03,4343.0
2016-01-19 09:40:00,49.74,49.91,49.52,49.55,10800.0,49.74,49.91,49.52,49.55,10800.0
2016-01-19 09:50:00,49.65,49.76,49.18,49.18,6503.0,49.65,49.76,49.18,49.18,6503.0
2016-01-19 10:00:00,49.02,49.21,48.57,48.57,3000.0,49.02,49.21,48.57,48.57,3000.0
2016-01-19 10:10:00,48.46,48.67,48.31,48.31,6214.0,48.46,48.67,48.31,48.31,6214.0
2016-01-19 10:20:00,48.27,48.48,48.06,48.11,23850.0,48.27,48.48,48.06,48.11,23850.0
2016-01-19 10:30:00,48.11,48.32,48.03,48.2,8526.0,48.11,48.32,48.03,48.2,8526.0
2016-01-19 10:40:00,48.15,48.23,48.07,48.19,2600.0,48.15,48.23,48.07,48.19,2600.0
2016-01-19 10:50:00,48.24,48.24,47.82,47.82,2830.0,48.24,48.24,47.82,47.82,2830.0
2016-01-19 11:00:00,47.73,47.96,47.7,47.94,4575.0,47.73,47.96,47.7,47.94,4575.0
2016-01-19 11:10:00,47.91,48.65,47.91,48.33,15965.0,47.91,48.65,47.91,48.33,15965.0
2016-01-19 11:20:00,48.27,48.84,48.27,48.84,9300.0,48.27,48.84,48.27,48.84,9300.0
2016-01-19 11:30:00,48.92,49.36,48.85,49.35,9700.0,48.92,49.36,48.85,49.35,9700.0
2016-01-19 11:40:00,49.25,49.36,48.87,49.04,6587.0,49.25,49.36,48.87,49.04,6587.0
2016-01-19 11:50:00,49.09,49.2,48.87,48.88,4068.0,49.09,49.2,48.87,48.88,4068.0
2016-01-19 12:00:00,48.77,48.8,48.43,48.43,1500.0,48.77,48.8,48.43,48.43,1500.0
2016-01-19 12:10:00,48.4,48.4,48.24,48.25,2522.0,48.4,48.4,48.24,48.25,2522.0
2016-01-19 12:20:00,48.42,48.91,48.34,48.68,4100.0,48.42,48.91,48.34,48.68,4100.0
2016-01-19 12:30:00,48.71,48.71,48.37,48.48,1200.0,48.71,48.71,48.37,48.48,1200.0
2016-01-19 12:40:00,48.47,48.68,48.31,48.31,1400.0,48.47,48.68,48.31,48.31,1400.0
2016-01-19 12:50:00,48.43,48.5,48.19,48.47,4608.0,48.43,48.5,48.19,48.47,4608.0
2016-01-19 13:00:00,48.56,48.56,48.38,48.52,3335.0,48.56,48.56,48.38,48.52,3335.0
2016-01-19 13:10:00,48.53,48.7,48.47,48.7,1651.0,48.53,48.7,48.47,48.7,1651.0
2016-01-19 13:20:00,48.65,48.79,48.54,48.63,8200.0,48.65,48.79,48.54,48.63,8200.0
2016-01-19 13:30:00,48.76,48.76,48.6,48.69,4898.0,48.76,48.76,48.6,48.69,4898.0
2016-01-19 13:40:00,48.69,48.74,48.42,48.46,13400.0,48.69,48.74,48.42,48.46,13400.0
2016-01-19 13:50:00,48.43,48.52,48.16,48.39,8942.0,48.43,48.52,48.16,48.39,8942.0
2016-01-19 14:00:00,48.39,48.46,48.24,48.38,5895.0,48.39,48.46,48.24,48.38,5895.0
2016-01-19 14:10:00,48.23,48.31,47.71,47.72,2000.0,48.23,48.31,47.71,47.72,2000.0
2016-01-19 14:20:00,47.71,47.71,47.56,47.67,4123.0,47.71,47.71,47.56,47.67,4123.0
2016-01-19 14:30:00,47.57,47.57,47.39,47.41,4550.0,47.57,47.57,47.39,47.41,4550.0
2016-01-19 14:40:00,47.38,47.38,46.9,46.92,2300.0,47.38,47.38,46.9,46.92,2300.0
2016-01-19 14:50:00,46.91,47.15,46.91,46.99,5494.0,46.91,47.15,46.91,46.99,5494.0
2016-01-19 15:00:00,47.01,47.23,47.01,47.22,5569.0,47.01,47.23,47.01,47.22,5569.0
2016-01-19 15:10:00,47.22,47.41,47.1,47.14,4098.0,47.22,47.41,47.1,47.14,4098.0
2016-01-19 15:20:00,47.09,47.38,47.08,47.35,3200.0,47.09,47.38,47.08,47.35,3200.0
2016-01-19 15:30:00,47.42,47.65,47.42,47.44,6331.0,47.42,47.65,47.42,47.44,6331.0
2016-01-19 15:40:00,47.48,47.58,47.42,47.52,9312.0,47.48,47.58,47.42,47.52,9312.0
2016-01-19 15:50:00,47.5,47.5,47.32,47.34,8430.0,47.5,47.5,47.32,47.34,8430.0
2016-01-20 09:30:00,47.03,47.07,46.76,46.76,8046.0,47.03,47.07,46.76,46.76,8046.0
2016-01-20 09:40:00,46.73,46.92,46.53,46.64,4300.0,46.73,46.92,46.53,46.64,4300.0
2016-01-20 09:50:00,46.6,46.6,45.76,45.78,1611.0,46.6,46.6,45.76,45.78,1611.0
2016-01-20 10:00:00,45.81,45.81,45.09,45.15,6454.0,45.81,45.81,45.09,45.15,6454.0
2016-01-20 10:10:00,45.24,45.24,44.28,44.4,14202.0,45.24,45.24,44.28,44.4,14202.0
2016-01-20 10:20:00,44.45,44.48,43.71,43.87,15017.0,44.45,44.48,43.71,43.87,15017.0
2016-01-20 10:30:00,43.91,44.3,43.85,44.3,5250.0,43.91,44.3,43.85,44.3,5250.0
2016-01-20 10:40:00,44.31,44.43,44.18,44.24,3770.0,44.31,44.43,44.18,44.24,3770.0
2016-01-20 10:50:00,44.34,44.39,44.15,44.18,3100.0,44.34,44.39,44.15,44.18,3100.0
2016-01-20 11:00:00,44.17,44.32,44.15,44.21,3482.0,44.17,44.32,44.15,44.21,3482.0
2016-01-20 11:10:00,44.17,44.64,44.15,44.61,3700.0,44.17,44.64,44.15,44.61,3700.0
2016-01-20 11:20:00,44.61,44.75,44.54,44.54,2500.0,44.61,44.75,44.54,44.54,2500.0
2016-01-20 11:30:00,44.61,44.86,44.51,44.69,5626.0,44.61,44.86,44.51,44.69,5626.0
2016-01-20 11:40:00,44.69,44.8,44.58,44.58,1430.0,44.69,44.8,44.58,44.58,1430.0
2016-01-20 11:50:00,44.53,44.71,44.35,44.63,5460.0,44.53,44.71,44.35,44.63,5460.0
2016-01-20 12:00:00,44.62,44.65,44.22,44.34,3600.0,44.62,44.65,44.22,44.34,3600.0
2016-01-20 12:10:00,44.33,44.44,44.24,44.3,2000.0,44.33,44.44,44.24,44.3,2000.0
2016-01-20 12:20:00,44.3,44.31,43.97,43.99,4210.0,44.3,44.31,43.97,43.99,4210.0
2016-01-20 12:30:00,44.07,44.2,43.94,43.99,5073.0,44.07,44.2,43.94,43.99,5073.0
2016-01-20 12:40:00,43.92,44.07,43.72,43.93,5600.0,43.92,44.07,43.72,43.93,5600.0
2016-01-20 12:50:00,44.06,44.53,43.97,44.53,4050.0,44.06,44.53,43.97,44.53,4050.0
2016-01-20 13:00:00,44.49,44.85,44.44,44.83,6100.0,44.49,44.85,44.44,44.83,6100.0
2016-01-20 13:10:00,44.91,44.91,44.71,44.85,4100.0,44.91,44.91,44.71,44.85,4100.0
2016-01-20 13:20:00,44.86,44.99,44.78,44.9,2700.0,44.86,44.99,44.78,44.9,2700.0
2016-01-20 13:30:00,44.95,45.24,44.9,45.24,3660.0,44.95,45.24,44.9,45.24,3660.0
2016-01-20 13:40:00,45.29,45.58,45.19,45.49,3100.0,45.29,45.58,45.19,45.49,3100.0
2016-01-20 13:50:00,45.64,45.88,45.38,45.39,3200.0,45.64,45.88,45.38,45.39,3200.0
2016-01-20 14:00:00,45.39,45.5,45.12,45.34,5200.0,45.39,45.5,45.12,45.34,5200.0
2016-01-20 14:10:00,45.5,46.02,45.5,45.72,3400.0,45.5,46.02,45.5,45.72,3400.0
2016-01-20 14:20:00,45.67,45.75,45.57,45.57,1100.0,45.67,45.75,45.57,45.57,1100.0
2016-01-20 14:30:00,45.65,45.67,45.47,45.65,2500.0,45.65,45.67,45.47,45.65,2500.0
2016-01-20 14:40:00,45.61,45.67,45.47,45.57,1807.0,45.61,45.67,45.47,45.57,1807.0
2016-01-20 14:50:00,45.7,46.41,45.63,46.3,7900.0,45.7,46.41,45.63,46.3,7900.0
2016-01-20 15:00:00,46.41,47.21,46.38,47.19,13501.0,46.41,47.21,46.38,47.19,13501.0
2016-01-20 15:10:00,47.22,48.37,47.22,48.35,22129.0,47.22,48.37,47.22,48.35,22129.0
2016-01-20 15:20:00,48.35,48.78,48.2,48.75,20733.0,48.35,48.78,48.2,48.75,20733.0
2016-01-20 15:30:00,48.72,48.76,48.34,48.45,12298.0,48.72,48.76,48.34,48.45,12298.0
2016-01-20 15:40:00,48.4,48.4,47.52,47.75,12281.0,48.4,48.4,47.52,47.75,12281.0
2016-01-20 15:50:00,47.8,48.01,47.74,47.99,36169.0,47.8,48.01,47.74,47.99,36169.0
2016-01-21 09:30:00,47.83,48.41,47.58,48.41,6985.0,47.83,48.41,47.58,48.41,6985.0
2016-01-21 09:40:00,48.3,48.3,47.3,47.3,6300.0,48.3,48.3,47.3,47.3,6300.0
2016-01-21 09:50:00,47.42,47.86,47.12,47.49,3104.0,47.42,47.86,47.12,47.49,3104.0
2016-01-21 10:00:00,47.68,47.96,47.55,47.65,1000.0,47.68,47.96,47.55,47.65,1000.0
2016-01-21 10:10:00,48.06,48.12,47.66,47.75,2000.0,48.06,48.12,47.66,47.75,2000.0
2016-01-21 10:20:00,48.02,48.21,47.77,47.82,600.0,48.02,48.21,47.77,47.82,600.0
2016-01-21 10:30:00,47.86,48.27,47.51,47.7,2200.0,47.86,48.27,47.51,47.7,2200.0
2016-01-21 10:40:00,47.73,47.99,47.69,47.83,1820.0,47.73,47.99,47.69,47.83,1820.0
2016-01-21 10:50:00,47.8,48.16,47.65,47.88,5300.0,47.8,48.16,47.65,47.88,5300.0
2016-01-21 11:00:00,47.97,48.22,47.87,48.2,2900.0,47.97,48.22,47.87,48.2,2900.0
2016-01-21 11:10:00,48.19,48.24,48.0,48.16,3000.0,48.19,48.24,48.0,48.16,3000.0
2016-01-21 11:20:00,47.94,48.03,47.84,47.84,1000.0,47.94,48.03,47.84,47.84,1000.0
2016-01-21 11:30:00,47.76,48.06,47.72,47.91,1700.0,47.76,48.06,47.72,47.91,1700.0
2016-01-21 11:40:00,47.78,47.81,47.6,47.81,1000.0,47.78,47.81,47.6,47.81,1000.0
2016-01-21 11:50:00,48.21,48.39,47.89,48.3,2313.0,48.21,48.39,47.89,48.3,2313.0
2016-01-21 12:00:00,48.25,48.65,48.25,48.57,2800.0,48.25,48.65,48.25,48.57,2800.0
2016-01-21 12:10:00,48.56,48.56,48.33,48.49,2570.0,48.56,48.56,48.33,48.49,2570.0
2016-01-21 12:20:00,48.41,48.61,48.35,48.61,6542.0,48.41,48.61,48.35,48.61,6542.0
2016-01-21 12:30:00,48.61,48.61,48.47,48.56,4000.0,48.61,48.61,48.47,48.56,4000.0
2016-01-21 12:40:00,48.61,48.87,48.61,48.75,4823.0,48.61,48.87,48.61,48.75,4823.0
2016-01-21 12:50:00,48.75,48.87,48.69,48.75,4421.0,48.75,48.87,48.69,48.75,4421.0
2016-01-21 13:00:00,48.85,49.04,48.76,49.03,2825.0,48.85,49.04,48.76,49.03,2825.0
2016-01-21 13:10:00,49.02,49.02,48.83,48.9,5300.0,49.02,49.02,48.83,48.9,5300.0
2016-01-21 13:20:00,48.83,48.97,48.69,48.91,4050.0,48.83,48.97,48.69,48.91,4050.0
2016-01-21 13:30:00,48.84,48.86,48.55,48.68,4900.0,48.84,48.86,48.55,48.68,4900.0
2016-01-21 13:40:00,48.69,48.76,48.55,48.7,2200.0,48.69,48.76,48.55,48.7,2200.0
2016-01-21 13:50:00,48.71,48.71,48.42,48.42,7300.0,48.71,48.71,48.42,48.42,7300.0
2016-01-21 14:00:00,48.57,48.58,48.12,48.26,19042.0,48.57,48.58,48.12,48.26,19042.0
2016-01-21 14:10:00,48.32,48.62,48.11,48.58,33215.0,48.32,48.62,48.11,48.58,33215.0
2016-01-21 14:20:00,48.58,48.8,48.45,48.74,16572.0,48.58,48.8,48.45,48.74,16572.0
2016-01-21 14:30:00,48.78,48.97,48.72,48.97,3900.0,48.78,48.97,48.72,48.97,3900.0
2016-01-21 14:40:00,48.8,48.97,48.68,48.77,18901.0,48.8,48.97,48.68,48.77,18901.0
2016-01-21 14:50:00,48.84,49.02,48.76,48.95,6700.0,48.84,49.02,48.76,48.95,6700.0
2016-01-21 15:00:00,48.9,48.96,48.58,48.69,7919.0,48.9,48.96,48.58,48.69,7919.0
2016-01-21 15:10:00,48.7,48.85,48.6,48.81,6558.0,48.7,48.85,48.6,48.81,6558.0
2016-01-21 15:20:00,48.86,48.96,48.75,48.83,23760.0,48.86,48.96,48.75,48.83,23760.0
2016-01-21 15:30:00,48.91,49.1,48.73,48.9,9790.0,48.91,49.1,48.73,48.9,9790.0
2016-01-21 15:40:00,48.84,49.04,48.79,49.02,20877.0,48.84,49.04,48.79,49.02,20877.0
2016-01-21 15:50:00,49.03,49.04,48.67,48.67,22799.0,49.03,49.04,48.67,48.67,22799.0
2016-01-22 09:30:00,49.09,49.09,48.62,48.7,17990.0,49.09,49.09,48.62,48.7,17990.0
2016-01-22 09:40:00,48.7,48.81,48.69,48.7,2950.0,48.7,48.81,48.69,48.7,2950.0
2016-01-22 09:50:00,48.79,49.05,48.74,49.05,3998.0,48.79,49.05,48.74,49.05,3998.0
2016-01-22 10:00:00,49.05,49.08,48.94,49.04,4556.0,49.05,49.08,48.94,49.04,4556.0
2016-01-22 10:10:00,49.17,49.17,49.17,49.17,100.0,49.17,49.17,49.17,49.17,100.0
2016-01-22 10:20:00,49.34,49.64,49.24,49.49,3700.0,49.34,49.64,49.24,49.49,3700.0
2016-01-22 10:30:00,49.5,49.57,49.32,49.57,6200.0,49.5,49.57,49.32,49.57,6200.0
2016-01-22 10:40:00,49.49,49.6,49.43,49.59,1200.0,49.49,49.6,49.43,49.59,1200.0
2016-01-22 10:50:00,49.39,49.48,49.26,49.31,2286.0,49.39,49.48,49.26,49.31,2286.0
2016-01-22 11:00:00,49.26,49.47,49.26,49.45,2100.0,49.26,49.47,49.26,49.45,2100.0
2016-01-22 11:10:00,49.5,49.59,49.41,49.59,3350.0,49.5,49.59,49.41,49.59,3350.0
2016-01-22 11:20:00,49.71,49.86,49.49,49.49,2102.0,49.71,49.86,49.49,49.49,2102.0
2016-01-22 11:30:00,49.54,49.54,49.3,49.46,11419.0,49.54,49.54,49.3,49.46,11419.0
2016-01-22 11:40:00,49.53,49.66,49.47,49.55,10444.0,49.53,49.66,49.47,49.55,10444.0
2016-01-22 11:50:00,49.54,49.84,49.54,49.84,1100.0,49.54,49.84,49.54,49.84,1100.0
2016-01-22 12:00:00,49.78,49.88,49.68,49.88,1000.0,49.78,49.88,49.68,49.88,1000.0
2016-01-22 12:10:00,49.81,49.98,49.64,49.64,800.0,49.81,49.98,49.64,49.64,800.0
2016-01-22 12:20:00,49.75,49.77,49.65,49.72,800.0,49.75,49.77,49.65,49.72,800.0
2016-01-22 12:30:00,49.89,50.0,49.77,50.0,800.0,49.89,50.0,49.77,50.0,800.0
2016-01-22 12:40:00,49.89,49.89,49.78,49.78,800.0,49.89,49.89,49.78,49.78,800.0
2016-01-22 12:50:00,49.64,49.88,49.64,49.77,1441.0,49.64,49.88,49.64,49.77,1441.0
2016-01-22 13:00:00,49.73,49.73,49.64,49.64,525.0,49.73,49.73,49.64,49.64,525.0
2016-01-22 13:10:00,49.59,49.69,49.56,49.69,500.0,49.59,49.69,49.56,49.69,500.0
2016-01-22 13:20:00,49.72,49.79,49.24,49.31,14465.0,49.72,49.79,49.24,49.31,14465.0
2016-01-22 13:30:00,49.35,49.4,49.3,49.32,3325.0,49.35,49.4,49.3,49.32,3325.0
2016-01-22 13:40:00,49.43,49.56,49.39,49.55,1900.0,49.43,49.56,49.39,49.55,1900.0
2016-01-22 13:50:00,49.59,49.6,49.36,49.4,3000.0,49.59,49.6,49.36,49.4,3000.0
2016-01-22 14:00:00,49.51,49.51,49.3,49.38,2405.0,49.51,49.51,49.3,49.38,2405.0
2016-01-22 14:10:00,49.39,49.51,49.37,49.51,600.0,49.39,49.51,49.37,49.51,600.0
2016-01-22 14:20:00,49.55,49.55,49.34,49.34,500.0,49.55,49.55,49.34,49.34,500.0
2016-01-22 14:30:00,49.36,49.36,49.16,49.16,8198.0,49.36,49.36,49.16,49.16,8198.0
2016-01-22 14:40:00,49.19,49.22,48.88,49.21,4741.0,49.19,49.22,48.88,49.21,4741.0
2016-01-22 14:50:00,49.25,49.41,49.15,49.15,4980.0,49.25,49.41,49.15,49.15,4980.0
2016-01-22 15:00:00,49.18,49.18,48.92,48.98,4500.0,49.18,49.18,48.92,48.98,4500.0
2016-01-22 15:10:00,48.93,49.2,48.93,49.2,2324.0,48.93,49.2,48.93,49.2,2324.0
2016-01-22 15:20:00,49.13,49.24,49.12,49.12,1300.0,49.13,49.24,49.12,49.12,1300.0
2016-01-22 15:30:00,49.24,49.25,48.95,49.01,4700.0,49.24,49.25,48.95,49.01,4700.0
2016-01-22 15:40:00,49.08,49.13,48.94,49.01,4615.0,49.08,49.13,48.94,49.01,4615.0
2016-01-22 15:50:00,49.0,49.17,49.0,49.14,9498.0,49.0,49.17,49.0,49.14,9498.0
2016-01-25 09:30:00,48.66,49.14,48.33,48.91,3967.0,48.66,49.14,48.33,48.91,3967.0
2016-01-25 09:40:00,48.64,49.1,48.47,48.49,5233.0,48.64,49.1,48.47,48.49,5233.0
2016-01-25 09:50:00,48.5,48.99,48.5,48.68,1903.0,48.5,48.99,48.5,48.68,1903.0
2016-01-25 10:00:00,48.76,48.87,48.64,48.87,1400.0,48.76,48.87,48.64,48.87,1400.0
2016-01-25 10:10:00,48.64,48.81,48.48,48.61,1000.0,48.64,48.81,48.48,48.61,1000.0
2016-01-25 10:20:00,48.61,48.66,48.37,48.58,4020.0,48.61,48.66,48.37,48.58,4020.0
2016-01-25 10:30:00,48.76,48.76,48.41,48.41,1700.0,48.76,48.76,48.41,48.41,1700.0
2016-01-25 10:40:00,48.34,48.47,48.27,48.47,1300.0,48.34,48.47,48.27,48.47,1300.0
2016-01-25 10:50:00,48.4,48.43,48.16,48.25,3000.0,48.4,48.43,48.16,48.25,3000.0
2016-01-25 11:00:00,48.16,48.16,47.9,47.97,2100.0,48.16,48.16,47.9,47.97,2100.0
2016-01-25 11:10:00,47.99,47.99,47.68,47.79,1500.0,47.99,47.99,47.68,47.79,1500.0
2016-01-25 11:20:00,47.92,47.98,47.66,47.66,2125.0,47.92,47.98,47.66,47.66,2125.0
2016-01-25 11:30:00,47.66,47.85,47.66,47.72,1900.0,47.66,47.85,47.66,47.72,1900.0
2016-01-25 11:40:00,47.82,47.82,47.61,47.79,2735.0,47.82,47.82,47.61,47.79,2735.0
2016-01-25 11:50:00,47.78,47.85,47.56,47.62,7587.0,47.78,47.85,47.56,47.62,7587.0
2016-01-25 12:00:00,47.62,47.62,47.06,47.34,12546.0,47.62,47.62,47.06,47.34,12546.0
2016-01-25 12:10:00,47.35,47.35,46.71,46.72,16049.0,47.35,47.35,46.71,46.72,16049.0
2016-01-25 12:20:00,46.71,46.88,46.56,46.82,4050.0,46.71,46.88,46.56,46.82,4050.0
2016-01-25 12:30:00,46.81,47.09,46.81,46.95,2500.0,46.81,47.09,46.81,46.95,2500.0
2016-01-25 12:40:00,46.95,47.06,46.85,47.0,7700.0,46.95,47.06,46.85,47.0,7700.0
2016-01-25 12:50:00,47.12,47.25,46.96,47.02,1600.0,47.12,47.25,46.96,47.02,1600.0
2016-01-25 13:00:00,47.03,47.33,47.0,47.33,5500.0,47.03,47.33,47.0,47.33,5500.0
2016-01-25 13:10:00,47.41,47.42,47.03,47.04,7900.0,47.41,47.42,47.03,47.04,7900.0
2016-01-25 13:20:00,47.12,47.17,47.02,47.02,900.0,47.12,47.17,47.02,47.02,900.0
2016-01-25 13:30:00,47.1,47.17,46.86,46.9,4800.0,47.1,47.17,46.86,46.9,4800.0
2016-01-25 13:40:00,46.86,46.86,46.36,46.46,17889.0,46.86,46.86,46.36,46.46,17889.0
2016-01-25 13:50:00,46.48,46.51,46.42,46.48,2000.0,46.48,46.51,46.42,46.48,2000.0
2016-01-25 14:00:00,46.49,46.63,46.17,46.62,5100.0,46.49,46.63,46.17,46.62,5100.0
2016-01-25 14:10:00,46.54,46.62,46.46,46.54,2185.0,46.54,46.62,46.46,46.54,2185.0
2016-01-25 14:20:00,46.54,46.65,46.32,46.59,3400.0,46.54,46.65,46.32,46.59,3400.0
2016-01-25 14:30:00,46.55,46.56,46.34,46.52,4800.0,46.55,46.56,46.34,46.52,4800.0
2016-01-25 14:40:00,46.57,46.57,46.28,46.29,2500.0,46.57,46.57,46.28,46.29,2500.0
2016-01-25 14:50:00,46.34,46.5,46.27,46.5,5760.0,46.34,46.5,46.27,46.5,5760.0
2016-01-25 15:00:00,46.41,46.43,46.19,46.27,9239.0,46.41,46.43,46.19,46.27,9239.0
2016-01-25 15:10:00,46.23,46.23,46.07,46.08,1600.0,46.23,46.23,46.07,46.08,1600.0
2016-01-25 15:20:00,46.04,46.04,45.7,45.91,9900.0,46.04,46.04,45.7,45.91,9900.0
2016-01-25 15:30:00,45.86,45.95,45.43,45.43,14250.0,45.86,45.95,45.43,45.43,14250.0
2016-01-25 15:40:00,45.42,45.44,45.21,45.32,14981.0,45.42,45.44,45.21,45.32,14981.0
2016-01-25 15:50:00,45.32,45.4,45.15,45.35,31670.0,45.32,45.4,45.15,45.35,31670.0
2016-01-26 09:30:00,45.45,45.63,45.05,45.09,6605.0,45.45,45.63,45.05,45.09,6605.0
2016-01-26 09:40:00,45.06,45.19,44.54,44.54,22947.0,45.06,45.19,44.54,44.54,22947.0
2016-01-26 09:50:00,44.63,44.79,44.37,44.5,15753.0,44.63,44.79,44.37,44.5,15753.0
2016-01-26 10:00:00,44.38,44.54,44.0,44.0,67940.0,44.38,44.54,44.0,44.0,67940.0
2016-01-26 10:10:00,44.0,44.19,43.89,43.96,13449.0,44.0,44.19,43.89,43.96,13449.0
2016-01-26 10:20:00,43.95,43.95,43.68,43.75,15250.0,43.95,43.95,43.68,43.75,15250.0
2016-01-26 10:30:00,43.81,43.81,43.56,43.68,18497.0,43.81,43.81,43.56,43.68,18497.0
2016-01-26 10:40:00,43.66,44.34,43.57,44.23,9272.0,43.66,44.34,43.57,44.23,9272.0
2016-01-26 10:50:00,44.26,44.63,44.26,44.63,5235.0,44.26,44.63,44.26,44.63,5235.0
2016-01-26 11:00:00,44.64,45.11,44.64,45.1,7935.0,44.64,45.11,44.64,45.1,7935.0
2016-01-26 11:10:00,45.0,45.0,44.84,44.91,6200.0,45.0,45.0,44.84,44.91,6200.0
2016-01-26 11:20:00,44.92,45.0,44.82,44.96,10684.0,44.92,45.0,44.82,44.96,10684.0
2016-01-26 11:30:00,44.94,44.94,44.62,44.62,3361.0,44.94,44.94,44.62,44.62,3361.0
2016-01-26 11:40:00,44.62,44.88,44.62,44.8,4100.0,44.62,44.88,44.62,44.8,4100.0
2016-01-26 11:50:00,44.84,44.95,44.79,44.83,2800.0,44.84,44.95,44.79,44.83,2800.0
2016-01-26 12:00:00,44.95,44.97,44.81,44.86,4650.0,44.95,44.97,44.81,44.86,4650.0
2016-01-26 12:10:00,44.94,45.1,44.93,45.1,4340.0,44.94,45.1,44.93,45.1,4340.0
2016-01-26 12:20:00,45.19,45.41,45.06,45.24,4500.0,45.19,45.41,45.06,45.24,4500.0
2016-01-26 12:30:00,45.19,45.38,45.09,45.12,6595.0,45.19,45.38,45.09,45.12,6595.0
2016-01-26 12:40:00,45.12,45.17,45.0,45.0,3700.0,45.12,45.17,45.0,45.0,3700.0
2016-01-26 12:50:00,45.01,45.09,44.88,44.91,3975.0,45.01,45.09,44.88,44.91,3975.0
2016-01-26 13:00:00,44.98,45.05,44.95,44.98,1327.0,44.98,45.05,44.95,44.98,1327.0
2016-01-26 13:10:00,44.91,45.01,44.86,44.99,3300.0,44.91,45.01,44.86,44.99,3300.0
2016-01-26 13:20:00,45.0,45.08,44.96,44.97,5835.0,45.0,45.08,44.96,44.97,5835.0
2016-01-26 13:30:00,44.99,45.0,44.86,45.0,1600.0,44.99,45.0,44.86,45.0,1600.0
2016-01-26 13:40:00,45.0,45.1,44.88,44.98,2900.0,45.0,45.1,44.88,44.98,2900.0
2016-01-26 13:50:00,44.98,44.98,44.56,44.56,4600.0,44.98,44.98,44.56,44.56,4600.0
2016-01-26 14:00:00,44.51,44.51,43.98,44.0,16403.0,44.51,44.51,43.98,44.0,16403.0
2016-01-26 14:10:00,43.98,44.3,43.98,44.05,5769.0,43.98,44.3,43.98,44.05,5769.0
2016-01-26 14:20:00,44.11,44.11,43.53,43.53,10018.0,44.11,44.11,43.53,43.53,10018.0
2016-01-26 14:30:00,43.58,43.58,42.73,42.99,42663.0,43.58,43.58,42.73,42.99,42663.0
2016-01-26 14:40:00,43.02,43.71,42.99,43.71,14250.0,43.02,43.71,42.99,43.71,14250.0
2016-01-26 14:50:00,43.69,44.0,43.66,43.75,9100.0,43.69,44.0,43.66,43.75,9100.0
2016-01-26 15:00:00,43.75,43.83,43.51,43.64,14700.0,43.75,43.83,43.51,43.64,14700.0
2016-01-26 15:10:00,43.66,43.76,43.36,43.39,17238.0,43.66,43.76,43.36,43.39,17238.0
2016-01-26 15:20:00,43.39,43.5,43.11,43.19,51181.0,43.39,43.5,43.11,43.19,51181.0
2016-01-26 15:30:00,43.17,43.24,42.25,42.27,68691.0,43.17,43.24,42.25,42.27,68691.0
2016-01-26 15:40:00,42.49,42.99,42.49,42.93,46214.0,42.49,42.99,42.49,42.93,46214.0
2016-01-26 15:50:00,42.94,43.0,42.82,42.93,42571.0,42.94,43.0,42.82,42.93,42571.0
2016-01-27 09:30:00,42.81,42.85,42.3,42.3,8239.0,42.81,42.85,42.3,42.3,8239.0
2016-01-27 09:40:00,42.57,42.6,41.02,42.45,30765.0,42.57,42.6,41.02,42.45,30765.0
2016-01-27 09:50:00,42.27,42.47,41.83,42.27,4500.0,42.27,42.47,41.83,42.27,4500.0
2016-01-27 10:00:00,42.2,42.6,42.19,42.29,18800.0,42.2,42.6,42.19,42.29,18800.0
2016-01-27 10:10:00,42.28,42.3,42.04,42.14,4500.0,42.28,42.3,42.04,42.14,4500.0
2016-01-27 10:20:00,42.17,42.26,42.08,42.21,4540.0,42.17,42.26,42.08,42.21,4540.0
2016-01-27 10:30:00,42.16,42.44,42.04,42.44,3646.0,42.16,42.44,42.04,42.44,3646.0
2016-01-27 10:40:00,42.46,42.5,42.36,42.48,2100.0,42.46,42.5,42.36,42.48,2100.0
2016-01-27 10:50:00,42.43,42.43,42.04,42.05,1590.0,42.43,42.43,42.04,42.05,1590.0
2016-01-27 11:00:00,42.03,42.08,41.95,41.95,9016.0,42.03,42.08,41.95,41.95,9016.0
2016-01-27 11:10:00,41.97,41.97,41.81,41.86,2270.0,41.97,41.97,41.81,41.86,2270.0
2016-01-27 11:20:00,41.95,41.96,41.78,41.86,5549.0,41.95,41.96,41.78,41.86,5549.0
2016-01-27 11:30:00,41.9,42.1,41.75,42.1,2300.0,41.9,42.1,41.75,42.1,2300.0
2016-01-27 11:40:00,41.98,42.21,41.86,42.13,1600.0,41.98,42.21,41.86,42.13,1600.0
2016-01-27 11:50:00,42.19,42.24,41.91,42.17,3575.0,42.19,42.24,41.91,42.17,3575.0
2016-01-27 12:00:00,42.17,42.27,42.05,42.05,3720.0,42.17,42.27,42.05,42.05,3720.0
2016-01-27 12:10:00,42.1,42.3,42.08,42.15,4000.0,42.1,42.3,42.08,42.15,4000.0
2016-01-27 12:20:00,42.15,42.15,41.7,41.71,3496.0,42.15,42.15,41.7,41.71,3496.0
2016-01-27 12:30:00,41.81,41.89,41.69,41.89,4300.0,41.81,41.89,41.69,41.89,4300.0
2016-01-27 12:40:00,41.96,42.14,41.93,42.14,1650.0,41.96,42.14,41.93,42.14,1650.0
2016-01-27 12:50:00,42.11,42.12,41.98,41.98,900.0,42.11,42.12,41.98,41.98,900.0
2016-01-27 13:00:00,41.98,42.02,41.89,41.9,1300.0,41.98,42.02,41.89,41.9,1300.0
2016-01-27 13:10:00,41.94,42.05,41.91,41.92,1200.0,41.94,42.05,41.91,41.92,1200.0
2016-01-27 13:20:00,41.8,42.03,41.72,41.78,1700.0,41.8,42.03,41.72,41.78,1700.0
2016-01-27 13:30:00,41.79,41.84,41.72,41.82,900.0,41.79,41.84,41.72,41.82,900.0
2016-01-27 13:40:00,41.86,41.86,41.76,41.85,1200.0,41.86,41.86,41.76,41.85,1200.0
2016-01-27 13:50:00,41.91,42.22,41.89,42.22,2847.0,41.91,42.22,41.89,42.22,2847.0
2016-01-27 14:00:00,42.22,42.29,41.66,41.78,5024.0,42.22,42.29,41.66,41.78,5024.0
2016-01-27 14:10:00,41.84,41.93,41.75,41.8,1900.0,41.84,41.93,41.75,41.8,1900.0
2016-01-27 14:20:00,41.84,41.92,41.69,41.78,5020.0,41.84,41.92,41.69,41.78,5020.0
2016-01-27 14:30:00,41.79,41.9,41.32,41.33,6246.0,41.79,41.9,41.32,41.33,6246.0
2016-01-27 14:40:00,41.28,41.55,41.2,41.4,6100.0,41.28,41.55,41.2,41.4,6100.0
2016-01-27 14:50:00,41.42,41.43,41.01,41.14,5110.0,41.42,41.43,41.01,41.14,5110.0
2016-01-27 15:00:00,41.15,41.17,40.64,40.85,13388.0,41.15,41.17,40.64,40.85,13388.0
2016-01-27 15:10:00,40.87,40.93,40.4,40.4,27474.0,40.87,40.93,40.4,40.4,27474.0
2016-01-27 15:20:00,40.4,40.88,40.23,40.56,21386.0,40.4,40.88,40.23,40.56,21386.0
2016-01-27 15:30:00,40.57,40.71,40.33,40.4,30858.0,40.57,40.71,40.33,40.4,30858.0
2016-01-27 15:40:00,40.3,40.77,40.23,40.61,14339.0,40.3,40.77,40.23,40.61,14339.0
2016-01-27 15:50:00,40.63,41.02,40.58,40.9,46979.0,40.63,41.02,40.58,40.9,46979.0
2016-01-28 09:30:00,40.7,40.97,40.49,40.95,9039.0,40.7,40.97,40.49,40.95,9039.0
2016-01-28 09:40:00,40.71,40.77,40.54,40.54,3528.0,40.71,40.77,40.54,40.54,3528.0
2016-01-28 09:50:00,40.66,40.66,40.38,40.38,2972.0,40.66,40.66,40.38,40.38,2972.0
2016-01-28 10:00:00,40.25,40.3,39.54,39.57,11874.0,40.25,40.3,39.54,39.57,11874.0
2016-01-28 10:10:00,39.56,39.65,38.83,38.88,19306.0,39.56,39.65,38.83,38.88,19306.0
2016-01-28 10:20:00,38.87,38.87,38.32,38.63,27266.0,38.87,38.87,38.32,38.63,27266.0
2016-01-28 10:30:00,38.7,38.7,38.38,38.68,2500.0,38.7,38.7,38.38,38.68,2500.0
2016-01-28 10:40:00,38.57,38.8,38.49,38.72,3500.0,38.57,38.8,38.49,38.72,3500.0
2016-01-28 10:50:00,38.83,38.92,38.68,38.77,3750.0,38.83,38.92,38.68,38.77,3750.0
2016-01-28 11:00:00,38.69,38.99,38.56,38.56,9750.0,38.69,38.99,38.56,38.56,9750.0
2016-01-28 11:10:00,38.53,38.57,38.34,38.45,14865.0,38.53,38.57,38.34,38.45,14865.0
2016-01-28 11:20:00,38.39,38.53,38.26,38.53,58780.0,38.39,38.53,38.26,38.53,58780.0
2016-01-28 11:30:00,38.48,38.65,38.36,38.65,14400.0,38.48,38.65,38.36,38.65,14400.0
2016-01-28 11:40:00,38.68,39.37,38.61,39.33,12995.0,38.68,39.37,38.61,39.33,12995.0
2016-01-28 11:50:00,39.44,39.77,39.33,39.63,8565.0,39.44,39.77,39.33,39.63,8565.0
2016-01-28 12:00:00,39.62,39.81,39.6,39.74,9800.0,39.62,39.81,39.6,39.74,9800.0
2016-01-28 12:10:00,39.74,39.84,39.69,39.7,5900.0,39.74,39.84,39.69,39.7,5900.0
2016-01-28 12:20:00,39.66,40.06,39.66,40.06,19159.0,39.66,40.06,39.66,40.06,19159.0
2016-01-28 12:30:00,40.09,40.47,40.07,40.47,4000.0,40.09,40.47,40.07,40.47,4000.0
2016-01-28 12:40:00,40.46,40.46,40.04,40.25,4100.0,40.46,40.46,40.04,40.25,4100.0
2016-01-28 12:50:00,40.39,40.4,40.17,40.17,3500.0,40.39,40.4,40.17,40.17,3500.0
2016-01-28 13:00:00,40.14,40.19,39.8,39.89,9007.0,40.14,40.19,39.8,39.89,9007.0
2016-01-28 13:10:00,39.95,40.0,39.7,39.7,2800.0,39.95,40.0,39.7,39.7,2800.0
2016-01-28 13:20:00,39.56,39.56,39.2,39.28,9078.0,39.56,39.56,39.2,39.28,9078.0
2016-01-28 13:30:00,39.54,39.54,39.2,39.29,5747.0,39.54,39.54,39.2,39.29,5747.0
2016-01-28 13:40:00,39.38,39.46,39.32,39.38,4694.0,39.38,39.46,39.32,39.38,4694.0
2016-01-28 13:50:00,39.31,39.31,38.92,38.92,11487.0,39.31,39.31,38.92,38.92,11487.0
2016-01-28 14:00:00,39.03,39.43,38.96,39.41,3900.0,39.03,39.43,38.96,39.41,3900.0
2016-01-28 14:10:00,39.41,39.47,39.34,39.36,2300.0,39.41,39.47,39.34,39.36,2300.0
2016-01-28 14:20:00,39.31,39.32,38.91,38.91,9800.0,39.31,39.32,38.91,38.91,9800.0
2016-01-28 14:30:00,39.02,39.04,38.86,38.93,2500.0,39.02,39.04,38.86,38.93,2500.0
2016-01-28 14:40:00,38.93,38.98,38.42,38.42,20110.0,38.93,38.98,38.42,38.42,20110.0
2016-01-28 14:50:00,38.43,38.58,38.05,38.25,17760.0,38.43,38.58,38.05,38.25,17760.0
2016-01-28 15:00:00,38.36,39.16,38.35,39.13,62414.0,38.36,39.16,38.35,39.13,62414.0
2016-01-28 15:10:00,39.27,39.66,39.15,39.54,71989.0,39.27,39.66,39.15,39.54,71989.0
2016-01-28 15:20:00,39.49,39.72,39.36,39.44,90404.0,39.49,39.72,39.36,39.44,90404.0
2016-01-28 15:30:00,39.51,39.66,39.46,39.59,32009.0,39.51,39.66,39.46,39.59,32009.0
2016-01-28 15:40:00,39.59,39.92,39.37,39.89,19073.0,39.59,39.92,39.37,39.89,19073.0
2016-01-28 15:50:00,39.79,40.04,39.71,40.03,48965.0,39.79,40.04,39.71,40.03,48965.0
2016-01-29 09:30:00,40.0,40.54,39.71,40.54,9200.0,40.0,40.54,39.71,40.54,9200.0
2016-01-29 09:40:00,40.4,40.93,40.39,40.55,4679.0,40.4,40.93,40.39,40.55,4679.0
2016-01-29 09:50:00,40.54,40.79,40.34,40.7,19067.0,40.54,40.79,40.34,40.7,19067.0
2016-01-29 10:00:00,40.66,41.59,40.5,41.56,17557.0,40.66,41.59,40.5,41.56,17557.0
2016-01-29 10:10:00,41.56,41.62,41.3,41.45,22117.0,41.56,41.62,41.3,41.45,22117.0
2016-01-29 10:20:00,41.45,41.57,41.23,41.3,14683.0,41.45,41.57,41.23,41.3,14683.0
2016-01-29 10:30:00,41.3,41.39,40.97,41.18,18338.0,41.3,41.39,40.97,41.18,18338.0
2016-01-29 10:40:00,41.21,41.26,41.02,41.09,6328.0,41.21,41.26,41.02,41.09,6328.0
2016-01-29 10:50:00,40.98,40.99,40.74,40.74,1900.0,40.98,40.99,40.74,40.74,1900.0
2016-01-29 11:00:00,40.74,41.25,40.74,41.23,3105.0,40.74,41.25,40.74,41.23,3105.0
2016-01-29 11:10:00,41.23,41.24,41.02,41.18,6500.0,41.23,41.24,41.02,41.18,6500.0
2016-01-29 11:20:00,41.19,41.22,41.15,41.17,1600.0,41.19,41.22,41.15,41.17,1600.0
2016-01-29 11:30:00,41.17,41.17,41.04,41.04,2124.0,41.17,41.17,41.04,41.04,2124.0
2016-01-29 11:40:00,40.98,41.09,40.93,41.01,2800.0,40.98,41.09,40.93,41.01,2800.0
2016-01-29 11:50:00,41.0,41.02,40.9,40.97,4200.0,41.0,41.02,40.9,40.97,4200.0
2016-01-29 12:00:00,40.95,41.03,40.84,40.94,9601.0,40.95,41.03,40.84,40.94,9601.0
2016-01-29 12:10:00,40.94,41.15,40.92,41.14,5575.0,40.94,41.15,40.92,41.14,5575.0
2016-01-29 12:20:00,41.12,41.18,40.94,40.94,3400.0,41.12,41.18,40.94,40.94,3400.0
2016-01-29 12:30:00,41.02,41.21,40.99,41.21,4150.0,41.02,41.21,40.99,41.21,4150.0
2016-01-29 12:40:00,41.22,41.24,40.93,41.03,4630.0,41.22,41.24,40.93,41.03,4630.0
2016-01-29 12:50:00,40.99,41.19,40.99,41.18,2900.0,40.99,41.19,40.99,41.18,2900.0
2016-01-29 13:00:00,41.19,41.23,41.06,41.17,11582.0,41.19,41.23,41.06,41.17,11582.0
2016-01-29 13:10:00,41.11,41.18,40.99,41.12,5371.0,41.11,41.18,40.99,41.12,5371.0
2016-01-29 13:20:00,41.07,41.11,40.78,40.82,3727.0,41.07,41.11,40.78,40.82,3727.0
2016-01-29 13:30:00,40.84,40.85,40.64,40.64,2689.0,40.84,40.85,40.64,40.64,2689.0
2016-01-29 13:40:00,40.67,41.13,40.67,41.13,4000.0,40.67,41.13,40.67,41.13,4000.0
2016-01-29 13:50:00,41.03,41.13,40.94,41.1,4238.0,41.03,41.13,40.94,41.1,4238.0
2016-01-29 14:00:00,41.1,41.1,40.72,40.79,6336.0,41.1,41.1,40.72,40.79,6336.0
2016-01-29 14:10:00,40.73,40.78,40.64,40.71,8084.0,40.73,40.78,40.64,40.71,8084.0
2016-01-29 14:20:00,40.7,40.71,40.56,40.61,6300.0,40.7,40.71,40.56,40.61,6300.0
2016-01-29 14:30:00,40.61,40.74,40.5,40.68,9100.0,40.61,40.74,40.5,40.68,9100.0
2016-01-29 14:40:00,40.67,40.68,40.51,40.67,5200.0,40.67,40.68,40.51,40.67,5200.0
2016-01-29 14:50:00,40.68,40.75,40.45,40.45,6840.0,40.68,40.75,40.45,40.45,6840.0
2016-01-29 15:00:00,40.5,40.69,40.39,40.69,9948.0,40.5,40.69,40.39,40.69,9948.0
2016-01-29 15:10:00,40.71,40.71,40.59,40.65,5895.0,40.71,40.71,40.59,40.65,5895.0
2016-01-29 15:20:00,40.66,40.8,40.61,40.64,10900.0,40.66,40.8,40.61,40.64,10900.0
2016-01-29 15:30:00,40.66,40.77,40.61,40.68,8141.0,40.66,40.77,40.61,40.68,8141.0
2016-01-29 15:40:00,40.66,40.68,40.56,40.64,10792.0,40.66,40.68,40.56,40.64,10792.0
2016-01-29 15:50:00,40.65,40.66,40.44,40.59,25263.0,40.65,40.66,40.44,40.59,25263.0
2016-02-01 09:30:00,40.22,40.22,39.67,39.86,6645.0,40.22,40.22,39.67,39.86,6645.0
2016-02-01 09:40:00,39.88,39.98,39.76,39.76,1800.0,39.88,39.98,39.76,39.76,1800.0
2016-02-01 09:50:00,39.75,39.75,38.78,38.96,24562.0,39.75,39.75,38.78,38.96,24562.0
2016-02-01 10:00:00,38.91,39.21,38.8,39.21,4650.0,38.91,39.21,38.8,39.21,4650.0
2016-02-01 10:10:00,39.32,39.76,39.31,39.76,2800.0,39.32,39.76,39.31,39.76,2800.0
2016-02-01 10:20:00,39.71,39.77,39.29,39.29,2777.0,39.71,39.77,39.29,39.29,2777.0
2016-02-01 10:30:00,39.48,39.49,39.35,39.46,400.0,39.48,39.49,39.35,39.46,400.0
2016-02-01 10:40:00,39.27,39.48,39.27,39.48,705.0,39.27,39.48,39.27,39.48,705.0
2016-02-01 10:50:00,39.44,39.75,39.44,39.75,800.0,39.44,39.75,39.44,39.75,800.0
2016-02-01 11:00:00,39.74,39.74,39.58,39.74,2163.0,39.74,39.74,39.58,39.74,2163.0
2016-02-01 11:10:00,39.74,40.15,39.74,39.79,4000.0,39.74,40.15,39.74,39.79,4000.0
2016-02-01 11:20:00,39.78,39.88,39.68,39.68,902.0,39.78,39.88,39.68,39.68,902.0
2016-02-01 11:30:00,39.81,40.07,39.78,40.07,2400.0,39.81,40.07,39.78,40.07,2400.0
2016-02-01 11:40:00,40.05,40.26,40.05,40.14,2676.0,40.05,40.26,40.05,40.14,2676.0
2016-02-01 11:50:00,40.2,40.36,40.12,40.28,2500.0,40.2,40.36,40.12,40.28,2500.0
2016-02-01 12:00:00,40.36,40.5,40.18,40.37,11358.0,40.36,40.5,40.18,40.37,11358.0
2016-02-01 12:10:00,40.41,40.77,40.34,40.77,5200.0,40.41,40.77,40.34,40.77,5200.0
2016-02-01 12:20:00,40.66,40.77,40.58,40.76,1500.0,40.66,40.77,40.58,40.76,1500.0
2016-02-01 12:30:00,40.78,40.86,40.65,40.8,4303.0,40.78,40.86,40.65,40.8,4303.0
2016-02-01 12:40:00,40.89,40.96,40.75,40.82,3900.0,40.89,40.96,40.75,40.82,3900.0
2016-02-01 12:50:00,40.86,40.86,40.68,40.76,1900.0,40.86,40.86,40.68,40.76,1900.0
2016-02-01 13:00:00,40.8,40.85,40.64,40.64,3650.0,40.8,40.85,40.64,40.64,3650.0
2016-02-01 13:10:00,40.52,40.78,40.52,40.78,1300.0,40.52,40.78,40.52,40.78,1300.0
2016-02-01 13:20:00,40.84,40.95,40.84,40.95,300.0,40.84,40.95,40.84,40.95,300.0
2016-02-01 13:30:00,40.95,40.96,40.74,40.77,2403.0,40.95,40.96,40.74,40.77,2403.0
2016-02-01 13:40:00,40.72,40.77,40.61,40.67,3200.0,40.72,40.77,40.61,40.67,3200.0
2016-02-01 13:50:00,40.66,40.73,40.56,40.7,1900.0,40.66,40.73,40.56,40.7,1900.0
2016-02-01 14:00:00,40.7,40.7,40.56,40.56,3315.0,40.7,40.7,40.56,40.56,3315.0
2016-02-01 14:10:00,40.6,40.64,40.56,40.56,1971.0,40.6,40.64,40.56,40.56,1971.0
2016-02-01 14:20:00,40.58,40.63,40.5,40.63,5155.0,40.58,40.63,40.5,40.63,5155.0
2016-02-01 14:30:00,40.71,40.77,40.71,40.77,1100.0,40.71,40.77,40.71,40.77,1100.0
2016-02-01 14:40:00,40.85,41.06,40.75,40.75,5000.0,40.85,41.06,40.75,40.75,5000.0
2016-02-01 14:50:00,40.81,41.06,40.8,41.06,5948.0,40.81,41.06,40.8,41.06,5948.0
2016-02-01 15:00:00,40.98,40.99,40.91,40.91,2118.0,40.98,40.99,40.91,40.91,2118.0
2016-02-01 15:10:00,40.88,40.99,40.78,40.99,6600.0,40.88,40.99,40.78,40.99,6600.0
2016-02-01 15:20:00,40.96,41.02,40.93,41.02,2700.0,40.96,41.02,40.93,41.02,2700.0
2016-02-01 15:30:00,40.98,40.98,40.8,40.86,7900.0,40.98,40.98,40.8,40.86,7900.0
2016-02-01 15:40:00,40.87,41.01,40.87,40.97,5174.0,40.87,41.01,40.87,40.97,5174.0
2016-02-01 15:50:00,40.99,40.99,40.74,40.77,22282.0,40.99,40.99,40.74,40.77,22282.0
2016-02-02 09:30:00,40.5,40.86,40.44,40.86,14241.0,40.5,40.86,40.44,40.86,14241.0
2016-02-02 09:40:00,40.51,40.59,40.5,40.5,1700.0,40.51,40.59,40.5,40.5,1700.0
2016-02-02 09:50:00,40.5,40.61,40.45,40.5,9600.0,40.5,40.61,40.45,40.5,9600.0
2016-02-02 10:00:00,40.49,40.54,40.2,40.2,46680.0,40.49,40.54,40.2,40.2,46680.0
2016-02-02 10:10:00,40.2,40.48,39.77,40.33,8400.0,40.2,40.48,39.77,40.33,8400.0
2016-02-02 10:20:00,40.21,40.53,40.2,40.47,4820.0,40.21,40.53,40.2,40.47,4820.0
2016-02-02 10:30:00,40.46,40.46,39.46,39.5,33100.0,40.46,40.46,39.46,39.5,33100.0
2016-02-02 10:40:00,39.55,39.65,39.33,39.36,2990.0,39.55,39.65,39.33,39.36,2990.0
2016-02-02 10:50:00,39.53,39.65,39.53,39.65,1524.0,39.53,39.65,39.53,39.65,1524.0
2016-02-02 11:00:00,39.54,39.54,39.12,39.39,2500.0,39.54,39.54,39.12,39.39,2500.0
2016-02-02 11:10:00,39.39,39.63,39.39,39.44,2795.0,39.39,39.63,39.39,39.44,2795.0
2016-02-02 11:20:00,39.39,39.39,39.05,39.23,10893.0,39.39,39.39,39.05,39.23,10893.0
2016-02-02 11:30:00,39.33,39.44,39.17,39.44,2944.0,39.33,39.44,39.17,39.44,2944.0
2016-02-02 11:40:00,39.57,39.6,39.27,39.27,1400.0,39.57,39.6,39.27,39.27,1400.0
2016-02-02 11:50:00,39.22,39.3,39.07,39.08,2456.0,39.22,39.3,39.07,39.08,2456.0
2016-02-02 12:00:00,39.02,39.14,38.88,39.14,4636.0,39.02,39.14,38.88,39.14,4636.0
2016-02-02 12:10:00,39.22,39.22,39.0,39.1,2560.0,39.22,39.22,39.0,39.1,2560.0
2016-02-02 12:20:00,39.15,39.23,39.08,39.16,2117.0,39.15,39.23,39.08,39.16,2117.0
2016-02-02 12:30:00,39.07,39.2,39.07,39.12,2928.0,39.07,39.2,39.07,39.12,2928.0
2016-02-02 12:40:00,39.14,39.22,39.03,39.14,1581.0,39.14,39.22,39.03,39.14,1581.0
2016-02-02 12:50:00,39.14,39.22,39.02,39.03,4118.0,39.14,39.22,39.02,39.03,4118.0
2016-02-02 13:00:00,39.06,39.06,38.75,38.95,6836.0,39.06,39.06,38.75,38.95,6836.0
2016-02-02 13:10:00,38.89,38.94,38.82,38.93,1200.0,38.89,38.94,38.82,38.93,1200.0
2016-02-02 13:20:00,38.87,38.89,38.84,38.84,1278.0,38.87,38.89,38.84,38.84,1278.0
2016-02-02 13:30:00,38.91,38.97,38.56,38.73,4562.0,38.91,38.97,38.56,38.73,4562.0
2016-02-02 13:40:00,38.72,38.77,38.6,38.6,4277.0,38.72,38.77,38.6,38.6,4277.0
2016-02-02 13:50:00,38.55,38.69,38.4,38.45,2595.0,38.55,38.69,38.4,38.45,2595.0
2016-02-02 14:00:00,38.42,38.52,38.42,38.51,1000.0,38.42,38.52,38.42,38.51,1000.0
2016-02-02 14:10:00,38.48,38.48,38.31,38.38,3400.0,38.48,38.48,38.31,38.38,3400.0
2016-02-02 14:20:00,38.35,38.36,38.17,38.17,1000.0,38.35,38.36,38.17,38.17,1000.0
2016-02-02 14:30:00,38.27,38.42,38.22,38.42,1800.0,38.27,38.42,38.22,38.42,1800.0
2016-02-02 14:40:00,38.33,38.34,38.11,38.17,4601.0,38.33,38.34,38.11,38.17,4601.0
2016-02-02 14:50:00,38.21,38.24,38.0,38.0,5982.0,38.21,38.24,38.0,38.0,5982.0
2016-02-02 15:00:00,38.0,38.02,37.91,37.91,5123.0,38.0,38.02,37.91,37.91,5123.0
2016-02-02 15:10:00,37.93,37.96,37.82,37.82,14496.0,37.93,37.96,37.82,37.82,14496.0
2016-02-02 15:20:00,37.9,38.0,37.82,37.91,4400.0,37.9,38.0,37.82,37.91,4400.0
2016-02-02 15:30:00,37.95,38.1,37.9,37.99,4900.0,37.95,38.1,37.9,37.99,4900.0
2016-02-02 15:40:00,38.0,38.03,37.92,38.0,5562.0,38.0,38.03,37.92,38.0,5562.0
2016-02-02 15:50:00,38.0,38.03,37.87,38.02,43079.0,38.0,38.03,37.87,38.02,43079.0
2016-02-03 09:30:00,38.58,39.19,38.3,38.87,38689.0,38.58,39.19,38.3,38.87,38689.0
2016-02-03 09:40:00,39.06,39.17,38.44,38.68,33198.0,39.06,39.17,38.44,38.68,33198.0
2016-02-03 09:50:00,38.47,38.64,38.3,38.3,11796.0,38.47,38.64,38.3,38.3,11796.0
2016-02-03 10:00:00,38.22,38.35,38.05,38.11,19423.0,38.22,38.35,38.05,38.11,19423.0
2016-02-03 10:10:00,38.11,38.28,37.73,37.78,12235.0,38.11,38.28,37.73,37.78,12235.0
2016-02-03 10:20:00,37.76,37.81,37.7,37.7,10606.0,37.76,37.81,37.7,37.7,10606.0
2016-02-03 10:30:00,37.68,37.79,37.45,37.53,6568.0,37.68,37.79,37.45,37.53,6568.0
2016-02-03 10:40:00,37.57,38.17,37.57,38.03,22689.0,37.57,38.17,37.57,38.03,22689.0
2016-02-03 10:50:00,38.04,38.47,37.95,38.47,6100.0,38.04,38.47,37.95,38.47,6100.0
2016-02-03 11:00:00,38.5,38.5,38.21,38.38,12888.0,38.5,38.5,38.21,38.38,12888.0
2016-02-03 11:10:00,38.28,38.71,38.25,38.63,5162.0,38.28,38.71,38.25,38.63,5162.0
2016-02-03 11:20:00,38.79,38.86,38.74,38.86,2800.0,38.79,38.86,38.74,38.86,2800.0
2016-02-03 11:30:00,38.88,39.3,38.88,39.3,4078.0,38.88,39.3,38.88,39.3,4078.0
2016-02-03 11:40:00,39.34,39.53,39.29,39.42,9054.0,39.34,39.53,39.29,39.42,9054.0
2016-02-03 11:50:00,39.43,39.62,39.36,39.41,12583.0,39.43,39.62,39.36,39.41,12583.0
2016-02-03 12:00:00,39.47,39.62,39.33,39.45,5350.0,39.47,39.62,39.33,39.45,5350.0
2016-02-03 12:10:00,39.42,39.42,39.19,39.22,1100.0,39.42,39.42,39.19,39.22,1100.0
2016-02-03 12:20:00,39.14,39.32,39.13,39.27,3100.0,39.14,39.32,39.13,39.27,3100.0
2016-02-03 12:30:00,39.26,39.26,38.96,39.11,3810.0,39.26,39.26,38.96,39.11,3810.0
2016-02-03 12:40:00,39.11,39.15,39.07,39.12,2400.0,39.11,39.15,39.07,39.12,2400.0
2016-02-03 12:50:00,39.08,39.17,39.06,39.09,6192.0,39.08,39.17,39.06,39.09,6192.0
2016-02-03 13:00:00,39.15,39.2,38.83,38.87,3780.0,39.15,39.2,38.83,38.87,3780.0
2016-02-03 13:10:00,38.76,38.9,38.75,38.84,2500.0,38.76,38.9,38.75,38.84,2500.0
2016-02-03 13:20:00,38.8,39.09,38.76,38.89,10950.0,38.8,39.09,38.76,38.89,10950.0
2016-02-03 13:30:00,38.92,39.02,38.69,38.79,5459.0,38.92,39.02,38.69,38.79,5459.0
2016-02-03 13:40:00,38.67,38.99,38.67,38.95,8600.0,38.67,38.99,38.67,38.95,8600.0
2016-02-03 13:50:00,38.91,39.04,38.76,38.84,5300.0,38.91,39.04,38.76,38.84,5300.0
2016-02-03 14:00:00,38.93,39.04,38.8,39.0,16995.0,38.93,39.04,38.8,39.0,16995.0
2016-02-03 14:10:00,38.91,38.97,38.82,38.83,3005.0,38.91,38.97,38.82,38.83,3005.0
2016-02-03 14:20:00,38.84,39.54,38.71,39.41,4450.0,38.84,39.54,38.71,39.41,4450.0
2016-02-03 14:30:00,39.38,39.42,39.23,39.23,2800.0,39.38,39.42,39.23,39.23,2800.0
2016-02-03 14:40:00,39.24,39.51,39.24,39.41,11088.0,39.24,39.51,39.24,39.41,11088.0
2016-02-03 14:50:00,39.4,39.52,39.26,39.45,3100.0,39.4,39.52,39.26,39.45,3100.0
2016-02-03 15:00:00,39.52,39.57,39.2,39.25,10645.0,39.52,39.57,39.2,39.25,10645.0
2016-02-03 15:10:00,39.34,39.43,39.26,39.31,4855.0,39.34,39.43,39.26,39.31,4855.0
2016-02-03 15:20:00,39.27,39.39,39.17,39.17,3215.0,39.27,39.39,39.17,39.17,3215.0
2016-02-03 15:30:00,39.16,39.34,39.16,39.23,5233.0,39.16,39.34,39.16,39.23,5233.0
2016-02-03 15:40:00,39.14,39.7,39.12,39.54,27537.0,39.14,39.7,39.12,39.54,27537.0
2016-02-03 15:50:00,39.53,39.77,39.5,39.65,33716.0,39.53,39.77,39.5,39.65,33716.0
2016-02-04 09:30:00,39.39,39.43,39.26,39.42,3721.0,39.39,39.43,39.26,39.42,3721.0
2016-02-04 09:40:00,39.45,39.57,39.07,39.27,5746.0,39.45,39.57,39.07,39.27,5746.0
2016-02-04 09:50:00,39.05,39.64,39.01,39.5,7755.0,39.05,39.64,39.01,39.5,7755.0
2016-02-04 10:00:00,39.49,39.76,39.36,39.69,7190.0,39.49,39.76,39.36,39.69,7190.0
2016-02-04 10:10:00,39.65,40.21,39.64,40.14,7137.0,39.65,40.21,39.64,40.14,7137.0
2016-02-04 10:20:00,40.22,40.52,40.17,40.5,13500.0,40.22,40.52,40.17,40.5,13500.0
2016-02-04 10:30:00,40.55,40.55,40.39,40.42,7800.0,40.55,40.55,40.39,40.42,7800.0
2016-02-04 10:40:00,40.38,40.38,40.03,40.11,10400.0,40.38,40.38,40.03,40.11,10400.0
2016-02-04 10:50:00,40.15,40.3,40.14,40.26,3775.0,40.15,40.3,40.14,40.26,3775.0
2016-02-04 11:00:00,40.28,40.29,40.01,40.01,15661.0,40.28,40.29,40.01,40.01,15661.0
2016-02-04 11:10:00,40.08,40.08,39.94,39.97,8862.0,40.08,40.08,39.94,39.97,8862.0
2016-02-04 11:20:00,39.97,40.06,39.86,40.0,2321.0,39.97,40.06,39.86,40.0,2321.0
2016-02-04 11:30:00,39.98,39.99,39.69,39.8,16937.0,39.98,39.99,39.69,39.8,16937.0
2016-02-04 11:40:00,39.89,39.89,39.47,39.51,2400.0,39.89,39.89,39.47,39.51,2400.0
2016-02-04 11:50:00,39.52,39.93,39.51,39.78,9500.0,39.52,39.93,39.51,39.78,9500.0
2016-02-04 12:00:00,39.8,39.83,39.67,39.78,2053.0,39.8,39.83,39.67,39.78,2053.0
2016-02-04 12:10:00,39.86,39.9,39.85,39.9,2300.0,39.86,39.9,39.85,39.9,2300.0
2016-02-04 12:20:00,40.03,40.12,39.86,40.12,12676.0,40.03,40.12,39.86,40.12,12676.0
2016-02-04 12:30:00,40.11,40.14,39.94,40.14,10700.0,40.11,40.14,39.94,40.14,10700.0
2016-02-04 12:40:00,40.14,40.26,39.98,40.0,1500.0,40.14,40.26,39.98,40.0,1500.0
2016-02-04 12:50:00,39.98,40.04,39.95,40.04,2000.0,39.98,40.04,39.95,40.04,2000.0
2016-02-04 13:00:00,40.01,40.2,40.01,40.12,3300.0,40.01,40.2,40.01,40.12,3300.0
2016-02-04 13:10:00,40.14,40.24,40.11,40.23,1200.0,40.14,40.24,40.11,40.23,1200.0
2016-02-04 13:20:00,40.22,40.3,40.11,40.3,4450.0,40.22,40.3,40.11,40.3,4450.0
2016-02-04 13:30:00,40.3,40.38,40.2,40.24,4200.0,40.3,40.38,40.2,40.24,4200.0
2016-02-04 13:40:00,40.2,40.25,39.96,39.97,1500.0,40.2,40.25,39.96,39.97,1500.0
2016-02-04 13:50:00,39.95,40.03,39.85,39.89,10880.0,39.95,40.03,39.85,39.89,10880.0
2016-02-04 14:00:00,39.72,39.84,39.45,39.59,2400.0,39.72,39.84,39.45,39.59,2400.0
2016-02-04 14:10:00,39.54,40.01,39.54,40.01,8551.0,39.54,40.01,39.54,40.01,8551.0
2016-02-04 14:20:00,40.01,40.02,39.79,39.94,8355.0,40.01,40.02,39.79,39.94,8355.0
2016-02-04 14:30:00,40.03,40.04,39.81,39.86,7022.0,40.03,40.04,39.81,39.86,7022.0
2016-02-04 14:40:00,39.8,39.83,39.66,39.8,1800.0,39.8,39.83,39.66,39.8,1800.0
2016-02-04 14:50:00,39.89,40.08,39.8,39.97,28585.0,39.89,40.08,39.8,39.97,28585.0
2016-02-04 15:00:00,40.02,40.02,39.75,39.8,10403.0,40.02,40.02,39.75,39.8,10403.0
2016-02-04 15:10:00,39.75,40.12,39.75,39.94,8265.0,39.75,40.12,39.75,39.94,8265.0
2016-02-04 15:20:00,39.92,40.25,39.92,40.2,10300.0,39.92,40.25,39.92,40.2,10300.0
2016-02-04 15:30:00,40.29,40.29,39.93,40.03,4530.0,40.29,40.29,39.93,40.03,4530.0
2016-02-04 15:40:00,39.97,40.06,39.84,39.84,13984.0,39.97,40.06,39.84,39.84,13984.0
2016-02-04 15:50:00,39.85,40.07,39.81,39.94,19831.0,39.85,40.07,39.81,39.94,19831.0
2016-02-05 09:30:00,39.64,40.14,38.49,38.97,26797.0,39.64,40.14,38.49,38.97,26797.0
2016-02-05 09:40:00,38.75,38.75,36.8,36.98,15625.0,38.75,38.75,36.8,36.98,15625.0
2016-02-05 09:50:00,36.98,36.98,35.93,35.93,15733.0,36.98,36.98,35.93,35.93,15733.0
2016-02-05 10:00:00,35.99,36.26,35.27,35.31,21467.0,35.99,36.26,35.27,35.31,21467.0
2016-02-05 10:10:00,35.3,35.5,33.63,34.17,50374.0,35.3,35.5,33.63,34.17,50374.0
2016-02-05 10:20:00,34.23,35.4,34.23,34.93,23812.0,34.23,35.4,34.23,34.93,23812.0
2016-02-05 10:30:00,34.99,34.99,34.0,34.0,14925.0,34.99,34.99,34.0,34.0,14925.0
2016-02-05 10:40:00,33.99,33.99,33.1,33.15,12840.0,33.99,33.99,33.1,33.15,12840.0
2016-02-05 10:50:00,33.19,33.28,32.91,32.98,25532.0,33.19,33.28,32.91,32.98,25532.0
2016-02-05 11:00:00,32.94,32.99,32.06,32.33,16575.0,32.94,32.99,32.06,32.33,16575.0
2016-02-05 11:10:00,32.06,32.25,31.8,32.04,17364.0,32.06,32.25,31.8,32.04,17364.0
2016-02-05 11:20:00,32.05,32.3,31.36,31.71,32690.0,32.05,32.3,31.36,31.71,32690.0
2016-02-05 11:30:00,31.64,31.69,31.01,31.58,43448.0,31.64,31.69,31.01,31.58,43448.0
2016-02-05 11:40:00,31.6,32.4,31.57,32.12,12744.0,31.6,32.4,31.57,32.12,12744.0
2016-02-05 11:50:00,32.19,32.23,31.18,31.5,49232.0,32.19,32.23,31.18,31.5,49232.0
2016-02-05 12:00:00,31.43,33.21,31.43,33.02,45262.0,31.43,33.21,31.43,33.02,45262.0
2016-02-05 12:10:00,33.11,33.49,32.99,33.05,62430.0,33.11,33.49,32.99,33.05,62430.0
2016-02-05 12:20:00,33.01,33.59,32.99,33.51,12845.0,33.01,33.59,32.99,33.51,12845.0
2016-02-05 12:30:00,33.43,33.52,33.27,33.27,3127.0,33.43,33.52,33.27,33.27,3127.0
2016-02-05 12:40:00,33.32,33.33,32.88,32.91,16184.0,33.32,33.33,32.88,32.91,16184.0
2016-02-05 12:50:00,32.82,32.95,32.64,32.8,6757.0,32.82,32.95,32.64,32.8,6757.0
2016-02-05 13:00:00,32.8,33.02,32.8,32.84,2650.0,32.8,33.02,32.8,32.84,2650.0
2016-02-05 13:10:00,32.83,32.83,32.54,32.7,11194.0,32.83,32.83,32.54,32.7,11194.0
2016-02-05 13:20:00,32.77,32.77,32.62,32.62,9379.0,32.77,32.77,32.62,32.62,9379.0
2016-02-05 13:30:00,32.65,32.65,32.35,32.39,5272.0,32.65,32.65,32.35,32.39,5272.0
2016-02-05 13:40:00,32.36,32.36,31.97,32.02,9300.0,32.36,32.36,31.97,32.02,9300.0
2016-02-05 13:50:00,31.96,32.07,31.78,32.07,19038.0,31.96,32.07,31.78,32.07,19038.0
2016-02-05 14:00:00,32.0,32.02,31.73,31.73,3800.0,32.0,32.02,31.73,31.73,3800.0
2016-02-05 14:10:00,31.72,31.73,31.28,31.42,5275.0,31.72,31.73,31.28,31.42,5275.0
2016-02-05 14:20:00,31.43,31.54,31.42,31.46,4010.0,31.43,31.54,31.42,31.46,4010.0
2016-02-05 14:30:00,31.49,31.65,31.47,31.54,4450.0,31.49,31.65,31.47,31.54,4450.0
2016-02-05 14:40:00,31.53,31.65,31.42,31.65,6637.0,31.53,31.65,31.42,31.65,6637.0
2016-02-05 14:50:00,31.7,31.7,31.37,31.41,7000.0,31.7,31.7,31.37,31.41,7000.0
2016-02-05 15:00:00,31.41,31.55,31.4,31.52,21293.0,31.41,31.55,31.4,31.52,21293.0
2016-02-05 15:10:00,31.55,32.01,31.46,32.01,19545.0,31.55,32.01,31.46,32.01,19545.0
2016-02-05 15:20:00,32.06,32.47,32.02,32.27,36332.0,32.06,32.47,32.02,32.27,36332.0
2016-02-05 15:30:00,32.27,32.29,31.86,32.01,26275.0,32.27,32.29,31.86,32.01,26275.0
2016-02-05 15:40:00,31.99,32.42,31.95,32.35,28922.0,31.99,32.42,31.95,32.35,28922.0
2016-02-05 15:50:00,32.42,32.47,32.0,32.01,51157.0,32.42,32.47,32.0,32.01,51157.0
2016-02-08 09:30:00,31.71,31.86,30.76,30.93,41256.0,31.71,31.86,30.76,30.93,41256.0
2016-02-08 09:40:00,30.71,31.43,30.7,31.43,20869.0,30.71,31.43,30.7,31.43,20869.0
2016-02-08 09:50:00,31.32,31.39,30.82,30.99,14514.0,31.32,31.39,30.82,30.99,14514.0
2016-02-08 10:00:00,30.79,31.07,30.14,30.37,65200.0,30.79,31.07,30.14,30.37,65200.0
2016-02-08 10:10:00,30.49,30.69,30.27,30.38,39621.0,30.49,30.69,30.27,30.38,39621.0
2016-02-08 10:20:00,30.35,30.37,30.0,30.2,38937.0,30.35,30.37,30.0,30.2,38937.0
2016-02-08 10:30:00,30.2,30.36,30.05,30.29,10425.0,30.2,30.36,30.05,30.29,10425.0
2016-02-08 10:40:00,30.23,30.37,30.03,30.04,19340.0,30.23,30.37,30.03,30.04,19340.0
2016-02-08 10:50:00,30.09,30.28,29.83,29.84,5858.0,30.09,30.28,29.83,29.84,5858.0
2016-02-08 11:00:00,29.86,29.88,29.48,29.52,8005.0,29.86,29.88,29.48,29.52,8005.0
2016-02-08 11:10:00,29.49,29.49,29.23,29.31,4739.0,29.49,29.49,29.23,29.31,4739.0
2016-02-08 11:20:00,29.17,29.45,29.17,29.45,13360.0,29.17,29.45,29.17,29.45,13360.0
2016-02-08 11:30:00,29.46,29.52,29.41,29.48,4600.0,29.46,29.52,29.41,29.48,4600.0
2016-02-08 11:40:00,29.44,29.46,29.2,29.2,5600.0,29.44,29.46,29.2,29.2,5600.0
2016-02-08 11:50:00,29.22,29.25,29.05,29.05,10632.0,29.22,29.25,29.05,29.05,10632.0
2016-02-08 12:00:00,29.12,29.25,28.8,28.96,51931.0,29.12,29.25,28.8,28.96,51931.0
2016-02-08 12:10:00,28.95,29.06,28.87,28.91,25718.0,28.95,29.06,28.87,28.91,25718.0
2016-02-08 12:20:00,28.97,29.17,28.95,29.0,14335.0,28.97,29.17,28.95,29.0,14335.0
2016-02-08 12:30:00,29.0,29.02,28.78,28.79,8679.0,29.0,29.02,28.78,28.79,8679.0
2016-02-08 12:40:00,28.77,28.83,28.75,28.79,4141.0,28.77,28.83,28.75,28.79,4141.0
2016-02-08 12:50:00,28.76,28.76,28.33,28.33,12199.0,28.76,28.76,28.33,28.33,12199.0
2016-02-08 13:00:00,28.33,28.38,28.28,28.29,5700.0,28.33,28.38,28.28,28.29,5700.0
2016-02-08 13:10:00,28.32,28.36,28.23,28.33,3533.0,28.32,28.36,28.23,28.33,3533.0
2016-02-08 13:20:00,28.35,28.46,28.34,28.43,5460.0,28.35,28.46,28.34,28.43,5460.0
2016-02-08 13:30:00,28.43,28.65,28.43,28.46,8176.0,28.43,28.65,28.43,28.46,8176.0
2016-02-08 13:40:00,28.43,28.43,28.25,28.33,6094.0,28.43,28.43,28.25,28.33,6094.0
2016-02-08 13:50:00,28.37,28.37,28.07,28.07,5247.0,28.37,28.37,28.07,28.07,5247.0
2016-02-08 14:00:00,28.03,28.11,27.74,28.11,10225.0,28.03,28.11,27.74,28.11,10225.0
2016-02-08 14:10:00,28.03,28.28,27.8,27.8,8246.0,28.03,28.28,27.8,27.8,8246.0
2016-02-08 14:20:00,27.83,27.91,27.8,27.86,5520.0,27.83,27.91,27.8,27.86,5520.0
2016-02-08 14:30:00,27.93,28.06,27.83,28.06,6500.0,27.93,28.06,27.83,28.06,6500.0
2016-02-08 14:40:00,28.1,28.36,28.05,28.36,6504.0,28.1,28.36,28.05,28.36,6504.0
2016-02-08 14:50:00,28.34,28.34,28.26,28.31,17392.0,28.34,28.34,28.26,28.31,17392.0
2016-02-08 15:00:00,28.32,28.45,28.31,28.43,7914.0,28.32,28.45,28.31,28.43,7914.0
2016-02-08 15:10:00,28.45,28.71,28.45,28.69,11800.0,28.45,28.71,28.45,28.69,11800.0
2016-02-08 15:20:00,28.69,28.69,28.6,28.65,9841.0,28.69,28.69,28.6,28.65,9841.0
2016-02-08 15:30:00,28.66,28.83,28.66,28.83,21612.0,28.66,28.83,28.66,28.83,21612.0
2016-02-08 15:40:00,28.83,28.98,28.72,28.95,29690.0,28.83,28.98,28.72,28.95,29690.0
2016-02-08 15:50:00,28.94,29.03,28.93,29.0,41922.0,28.94,29.03,28.93,29.0,41922.0
2016-02-09 09:30:00,29.12,29.4,28.71,29.24,28830.0,29.12,29.4,28.71,29.24,28830.0
2016-02-09 09:40:00,29.17,30.35,29.17,30.22,59527.0,29.17,30.35,29.17,30.22,59527.0
2016-02-09 09:50:00,30.28,30.71,30.13,30.26,19827.0,30.28,30.71,30.13,30.26,19827.0
2016-02-09 10:00:00,30.27,30.9,30.25,30.9,31699.0,30.27,30.9,30.25,30.9,31699.0
2016-02-09 10:10:00,30.92,31.3,30.86,31.28,26574.0,30.92,31.3,30.86,31.28,26574.0
2016-02-09 10:20:00,31.28,31.3,31.0,31.01,49569.0,31.28,31.3,31.0,31.01,49569.0
2016-02-09 10:30:00,31.01,31.01,30.82,30.99,55385.0,31.01,31.01,30.82,30.99,55385.0
2016-02-09 10:40:00,30.96,31.0,30.57,30.57,17353.0,30.96,31.0,30.57,30.57,17353.0
2016-02-09 10:50:00,30.58,30.58,29.72,29.77,38317.0,30.58,30.58,29.72,29.77,38317.0
2016-02-09 11:00:00,29.77,30.09,29.76,30.02,16254.0,29.77,30.09,29.76,30.02,16254.0
2016-02-09 11:10:00,30.1,30.69,30.1,30.35,5650.0,30.1,30.69,30.1,30.35,5650.0
2016-02-09 11:20:00,30.31,30.39,30.04,30.09,7509.0,30.31,30.39,30.04,30.09,7509.0
2016-02-09 11:30:00,30.01,30.02,29.85,29.85,7931.0,30.01,30.02,29.85,29.85,7931.0
2016-02-09 11:40:00,29.83,29.96,29.75,29.8,25900.0,29.83,29.96,29.75,29.8,25900.0
2016-02-09 11:50:00,29.79,29.82,29.42,29.42,10270.0,29.79,29.82,29.42,29.42,10270.0
2016-02-09 12:00:00,29.52,29.53,29.34,29.51,7200.0,29.52,29.53,29.34,29.51,7200.0
2016-02-09 12:10:00,29.53,29.53,29.19,29.21,8200.0,29.53,29.53,29.19,29.21,8200.0
2016-02-09 12:20:00,29.24,29.32,29.23,29.29,8600.0,29.24,29.32,29.23,29.29,8600.0
2016-02-09 12:30:00,29.3,29.3,29.1,29.16,8200.0,29.3,29.3,29.1,29.16,8200.0
2016-02-09 12:40:00,29.16,29.31,29.01,29.23,6500.0,29.16,29.31,29.01,29.23,6500.0
2016-02-09 12:50:00,29.25,29.25,28.97,28.97,3906.0,29.25,29.25,28.97,28.97,3906.0
2016-02-09 13:00:00,29.0,29.02,28.85,28.94,23100.0,29.0,29.02,28.85,28.94,23100.0
2016-02-09 13:10:00,28.93,28.94,28.5,28.55,5689.0,28.93,28.94,28.5,28.55,5689.0
2016-02-09 13:20:00,28.56,28.56,28.35,28.36,6918.0,28.56,28.56,28.35,28.36,6918.0
2016-02-09 13:30:00,28.36,28.55,28.35,28.49,7492.0,28.36,28.55,28.35,28.49,7492.0
2016-02-09 13:40:00,28.5,28.65,28.4,28.4,10450.0,28.5,28.65,28.4,28.4,10450.0
2016-02-09 13:50:00,28.43,28.46,27.82,27.82,19484.0,28.43,28.46,27.82,27.82,19484.0
2016-02-09 14:00:00,27.82,28.69,27.76,28.67,17301.0,27.82,28.69,27.76,28.67,17301.0
2016-02-09 14:10:00,28.7,28.77,28.48,28.7,11551.0,28.7,28.77,28.48,28.7,11551.0
2016-02-09 14:20:00,28.76,28.89,28.68,28.7,4248.0,28.76,28.89,28.68,28.7,4248.0
2016-02-09 14:30:00,28.7,29.0,28.7,28.96,6300.0,28.7,29.0,28.7,28.96,6300.0
2016-02-09 14:40:00,28.98,28.99,28.88,28.95,4788.0,28.98,28.99,28.88,28.95,4788.0
2016-02-09 14:50:00,28.92,29.0,28.88,28.98,5072.0,28.92,29.0,28.88,28.98,5072.0
2016-02-09 15:00:00,28.98,29.12,28.95,29.12,18846.0,28.98,29.12,28.95,29.12,18846.0
2016-02-09 15:10:00,29.1,29.21,29.05,29.12,8842.0,29.1,29.21,29.05,29.12,8842.0
2016-02-09 15:20:00,29.08,29.09,28.87,28.9,5552.0,29.08,29.09,28.87,28.9,5552.0
2016-02-09 15:30:00,28.94,28.96,28.53,28.59,21762.0,28.94,28.96,28.53,28.59,21762.0
2016-02-09 15:40:00,28.55,28.55,27.75,27.83,61745.0,28.55,28.55,27.75,27.83,61745.0
2016-02-09 15:50:00,27.9,27.91,27.46,27.48,138086.0,27.9,27.91,27.46,27.48,138086.0
2016-02-10 09:30:00,28.31,28.58,27.75,28.48,22532.0,28.31,28.58,27.75,28.48,22532.0
2016-02-10 09:40:00,28.51,28.58,27.9,28.21,23671.0,28.51,28.58,27.9,28.21,23671.0
2016-02-10 09:50:00,28.25,28.6,28.0,28.56,36132.0,28.25,28.6,28.0,28.56,36132.0
2016-02-10 10:00:00,28.42,29.01,28.29,28.45,16185.0,28.42,29.01,28.29,28.45,16185.0
2016-02-10 10:10:00,28.59,29.01,28.11,28.67,35810.0,28.59,29.01,28.11,28.67,35810.0
2016-02-10 10:20:00,29.01,29.3,28.98,29.1,15455.0,29.01,29.3,28.98,29.1,15455.0
2016-02-10 10:30:00,29.12,29.46,28.64,28.64,21013.0,29.12,29.46,28.64,28.64,21013.0
2016-02-10 10:40:00,28.54,28.54,27.74,27.84,70882.0,28.54,28.54,27.74,27.84,70882.0
2016-02-10 10:50:00,27.78,27.84,27.12,27.16,22064.0,27.78,27.84,27.12,27.16,22064.0
2016-02-10 11:00:00,27.13,28.08,27.12,27.48,30004.0,27.13,28.08,27.12,27.48,30004.0
2016-02-10 11:10:00,27.49,28.32,27.0,28.32,12948.0,27.49,28.32,27.0,28.32,12948.0
2016-02-10 11:20:00,28.38,28.61,28.12,28.29,14409.0,28.38,28.61,28.12,28.29,14409.0
2016-02-10 11:30:00,28.23,28.42,27.98,28.28,14794.0,28.23,28.42,27.98,28.28,14794.0
2016-02-10 11:40:00,28.16,28.17,27.4,27.47,20750.0,28.16,28.17,27.4,27.47,20750.0
2016-02-10 11:50:00,27.52,27.82,27.51,27.82,14709.0,27.52,27.82,27.51,27.82,14709.0
2016-02-10 12:00:00,27.92,28.05,27.88,28.0,7800.0,27.92,28.05,27.88,28.0,7800.0
2016-02-10 12:10:00,28.02,28.2,27.6,27.8,9800.0,28.02,28.2,27.6,27.8,9800.0
2016-02-10 12:20:00,27.81,28.0,27.7,27.83,9855.0,27.81,28.0,27.7,27.83,9855.0
2016-02-10 12:30:00,27.88,27.96,27.75,27.86,11000.0,27.88,27.96,27.75,27.86,11000.0
2016-02-10 12:40:00,27.86,27.89,27.34,27.49,32000.0,27.86,27.89,27.34,27.49,32000.0
2016-02-10 12:50:00,27.5,27.9,27.49,27.88,14431.0,27.5,27.9,27.49,27.88,14431.0
2016-02-10 13:00:00,27.91,28.02,27.0,27.74,30140.0,27.91,28.02,27.0,27.74,30140.0
2016-02-10 13:10:00,27.73,27.91,27.2,27.2,22338.0,27.73,27.91,27.2,27.2,22338.0
2016-02-10 13:20:00,27.15,27.6,27.1,27.54,25695.0,27.15,27.6,27.1,27.54,25695.0
2016-02-10 13:30:00,27.57,27.94,27.45,27.94,14891.0,27.57,27.94,27.45,27.94,14891.0
2016-02-10 13:40:00,27.96,28.45,27.92,28.04,46950.0,27.96,28.45,27.92,28.04,46950.0
2016-02-10 13:50:00,28.03,28.45,28.01,28.45,13700.0,28.03,28.45,28.01,28.45,13700.0
2016-02-10 14:00:00,28.41,28.82,28.35,28.46,23556.0,28.41,28.82,28.35,28.46,23556.0
2016-02-10 14:10:00,28.46,28.98,28.45,28.98,14631.0,28.46,28.98,28.45,28.98,14631.0
2016-02-10 14:20:00,28.99,29.05,28.25,28.48,26525.0,28.99,29.05,28.25,28.48,26525.0
2016-02-10 14:30:00,28.53,28.99,28.31,28.57,28151.0,28.53,28.99,28.31,28.57,28151.0
2016-02-10 14:40:00,28.54,28.76,28.15,28.35,22492.0,28.54,28.76,28.15,28.35,22492.0
2016-02-10 14:50:00,28.33,28.45,27.83,28.3,30800.0,28.33,28.45,27.83,28.3,30800.0
2016-02-10 15:00:00,28.3,29.03,28.3,28.85,28571.0,28.3,29.03,28.3,28.85,28571.0
2016-02-10 15:10:00,28.83,29.11,28.73,28.73,38573.0,28.83,29.11,28.73,28.73,38573.0
2016-02-10 15:20:00,28.71,29.2,28.61,29.0,48756.0,28.71,29.2,28.61,29.0,48756.0
2016-02-10 15:30:00,28.9,29.14,28.7,28.99,55796.0,28.9,29.14,28.7,28.99,55796.0
2016-02-10 15:40:00,28.95,29.09,28.9,28.97,67865.0,28.95,29.09,28.9,28.97,67865.0
2016-02-10 15:50:00,28.96,29.2,28.79,29.08,106687.0,28.96,29.2,28.79,29.08,106687.0
2016-02-11 09:30:00,31.03,32.4,29.69,30.75,88257.0,31.03,32.4,29.69,30.75,88257.0
2016-02-11 09:40:00,30.75,30.75,29.6,29.78,140333.0,30.75,30.75,29.6,29.78,140333.0
2016-02-11 09:50:00,29.79,30.49,28.28,30.13,72666.0,29.79,30.49,28.28,30.13,72666.0
2016-02-11 10:00:00,30.16,30.45,29.72,30.05,89029.0,30.16,30.45,29.72,30.05,89029.0
2016-02-11 10:10:00,30.02,30.45,29.91,29.96,45025.0,30.02,30.45,29.91,29.96,45025.0
2016-02-11 10:20:00,29.95,30.4,29.89,29.99,70279.0,29.95,30.4,29.89,29.99,70279.0
2016-02-11 10:30:00,29.96,30.18,29.79,29.98,65107.0,29.96,30.18,29.79,29.98,65107.0
2016-02-11 10:40:00,30.03,30.04,29.81,30.0,52971.0,30.03,30.04,29.81,30.0,52971.0
2016-02-11 10:50:00,29.84,29.99,29.8,29.99,22790.0,29.84,29.99,29.8,29.99,22790.0
2016-02-11 11:00:00,29.94,30.09,29.8,29.81,19409.0,29.94,30.09,29.8,29.81,19409.0
2016-02-11 11:10:00,29.79,29.94,29.18,29.94,49755.0,29.79,29.94,29.18,29.94,49755.0
2016-02-11 11:20:00,29.95,30.22,29.42,29.53,14932.0,29.95,30.22,29.42,29.53,14932.0
2016-02-11 11:30:00,29.48,29.93,29.44,29.62,23419.0,29.48,29.93,29.44,29.62,23419.0
2016-02-11 11:40:00,29.65,29.98,29.65,29.81,21669.0,29.65,29.98,29.65,29.81,21669.0
2016-02-11 11:50:00,29.83,30.24,29.77,30.07,22229.0,29.83,30.24,29.77,30.07,22229.0
2016-02-11 12:00:00,30.14,30.44,29.98,30.36,25236.0,30.14,30.44,29.98,30.36,25236.0
2016-02-11 12:10:00,30.34,30.7,30.16,30.33,18688.0,30.34,30.7,30.16,30.33,18688.0
2016-02-11 12:20:00,30.31,30.99,30.31,30.87,13895.0,30.31,30.99,30.31,30.87,13895.0
2016-02-11 12:30:00,30.79,31.66,30.48,31.19,33419.0,30.79,31.66,30.48,31.19,33419.0
2016-02-11 12:40:00,31.16,31.57,30.99,31.47,15700.0,31.16,31.57,30.99,31.47,15700.0
2016-02-11 12:50:00,31.56,31.74,31.4,31.54,46408.0,31.56,31.74,31.4,31.54,46408.0
2016-02-11 13:00:00,31.52,32.38,31.51,32.32,31147.0,31.52,32.38,31.51,32.32,31147.0
2016-02-11 13:10:00,32.35,32.84,32.35,32.77,33954.0,32.35,32.84,32.35,32.77,33954.0
2016-02-11 13:20:00,32.79,33.1,32.73,32.97,23450.0,32.79,33.1,32.73,32.97,23450.0
2016-02-11 13:30:00,32.95,33.12,32.66,32.97,29741.0,32.95,33.12,32.66,32.97,29741.0
2016-02-11 13:40:00,32.94,33.65,32.94,33.52,31229.0,32.94,33.65,32.94,33.52,31229.0
2016-02-11 13:50:00,33.45,34.33,33.45,34.16,46490.0,33.45,34.33,33.45,34.16,46490.0
2016-02-11 14:00:00,34.17,34.37,33.71,33.89,45312.0,34.17,34.37,33.71,33.89,45312.0
2016-02-11 14:10:00,33.89,34.4,33.85,33.89,99680.0,33.89,34.4,33.85,33.89,99680.0
2016-02-11 14:20:00,33.96,33.96,33.43,33.43,59871.0,33.96,33.96,33.43,33.43,59871.0
2016-02-11 14:30:00,33.38,33.41,32.71,33.05,43004.0,33.38,33.41,32.71,33.05,43004.0
2016-02-11 14:40:00,33.07,33.33,32.81,33.22,38380.0,33.07,33.33,32.81,33.22,38380.0
2016-02-11 14:50:00,33.16,33.26,32.94,33.17,26760.0,33.16,33.26,32.94,33.17,26760.0
2016-02-11 15:00:00,33.14,33.2,32.94,32.95,32878.0,33.14,33.2,32.94,32.95,32878.0
2016-02-11 15:10:00,32.95,33.0,32.25,32.35,25379.0,32.95,33.0,32.25,32.35,25379.0
2016-02-11 15:20:00,32.37,32.84,32.28,32.56,70271.0,32.37,32.84,32.28,32.56,70271.0
2016-02-11 15:30:00,32.55,33.29,32.54,33.24,52251.0,32.55,33.29,32.54,33.24,52251.0
2016-02-11 15:40:00,33.19,33.19,32.77,32.93,51565.0,33.19,33.19,32.77,32.93,51565.0
2016-02-11 15:50:00,32.94,33.21,32.89,33.02,115011.0,32.94,33.21,32.89,33.02,115011.0
2016-02-12 09:30:00,33.31,33.65,32.29,32.35,36576.0,33.31,33.65,32.29,32.35,36576.0
2016-02-12 09:40:00,32.35,32.47,31.56,31.68,12717.0,32.35,32.47,31.56,31.68,12717.0
2016-02-12 09:50:00,31.62,31.77,31.45,31.72,12465.0,31.62,31.77,31.45,31.72,12465.0
2016-02-12 10:00:00,31.8,32.22,31.63,32.07,10236.0,31.8,32.22,31.63,32.07,10236.0
2016-02-12 10:10:00,32.0,32.1,31.71,31.97,12040.0,32.0,32.1,31.71,31.97,12040.0
2016-02-12 10:20:00,31.98,32.01,31.75,31.91,7100.0,31.98,32.01,31.75,31.91,7100.0
2016-02-12 10:30:00,31.87,32.08,31.87,31.93,11330.0,31.87,32.08,31.87,31.93,11330.0
2016-02-12 10:40:00,31.94,31.94,31.33,31.5,10483.0,31.94,31.94,31.33,31.5,10483.0
2016-02-12 10:50:00,31.51,31.65,31.35,31.59,7311.0,31.51,31.65,31.35,31.59,7311.0
2016-02-12 11:00:00,31.65,31.65,31.33,31.43,4860.0,31.65,31.65,31.33,31.43,4860.0
2016-02-12 11:10:00,31.41,32.19,31.38,31.88,28210.0,31.41,32.19,31.38,31.88,28210.0
2016-02-12 11:20:00,31.85,31.86,31.41,31.69,12316.0,31.85,31.86,31.41,31.69,12316.0
2016-02-12 11:30:00,31.75,31.98,31.68,31.8,8806.0,31.75,31.98,31.68,31.8,8806.0
2016-02-12 11:40:00,31.73,31.75,31.57,31.57,3100.0,31.73,31.75,31.57,31.57,3100.0
2016-02-12 11:50:00,31.51,31.51,30.82,30.98,10612.0,31.51,31.51,30.82,30.98,10612.0
2016-02-12 12:00:00,30.85,30.85,30.48,30.77,49079.0,30.85,30.85,30.48,30.77,49079.0
2016-02-12 12:10:00,30.8,31.19,30.7,31.19,16520.0,30.8,31.19,30.7,31.19,16520.0
2016-02-12 12:20:00,31.18,31.5,31.18,31.39,7582.0,31.18,31.5,31.18,31.39,7582.0
2016-02-12 12:30:00,31.44,31.44,30.9,30.98,13489.0,31.44,31.44,30.9,30.98,13489.0
2016-02-12 12:40:00,30.94,31.04,30.92,31.0,7266.0,30.94,31.04,30.92,31.0,7266.0
2016-02-12 12:50:00,30.93,30.95,30.84,30.87,15053.0,30.93,30.95,30.84,30.87,15053.0
2016-02-12 13:00:00,30.87,30.91,30.61,30.62,11860.0,30.87,30.91,30.61,30.62,11860.0
2016-02-12 13:10:00,30.62,30.74,30.55,30.65,21624.0,30.62,30.74,30.55,30.65,21624.0
2016-02-12 13:20:00,30.63,30.7,30.56,30.67,13350.0,30.63,30.7,30.56,30.67,13350.0
2016-02-12 13:30:00,30.6,30.6,30.3,30.31,10409.0,30.6,30.6,30.3,30.31,10409.0
2016-02-12 13:40:00,30.35,30.45,30.27,30.44,28926.0,30.35,30.45,30.27,30.44,28926.0
2016-02-12 13:50:00,30.47,30.52,30.43,30.5,11511.0,30.47,30.52,30.43,30.5,11511.0
2016-02-12 14:00:00,30.48,30.98,30.48,30.98,10299.0,30.48,30.98,30.48,30.98,10299.0
2016-02-12 14:10:00,30.88,31.37,30.88,31.33,13956.0,30.88,31.37,30.88,31.33,13956.0
2016-02-12 14:20:00,31.25,31.81,31.25,31.8,8800.0,31.25,31.81,31.25,31.8,8800.0
2016-02-12 14:30:00,31.78,32.36,31.78,32.32,40130.0,31.78,32.36,31.78,32.32,40130.0
2016-02-12 14:40:00,32.3,32.47,32.0,32.03,74253.0,32.3,32.47,32.0,32.03,74253.0
2016-02-12 14:50:00,32.03,32.81,32.0,32.48,28441.0,32.03,32.81,32.0,32.48,28441.0
2016-02-12 15:00:00,32.45,32.56,31.95,32.0,26987.0,32.45,32.56,31.95,32.0,26987.0
2016-02-12 15:10:00,32.0,32.45,31.9,32.36,39644.0,32.0,32.45,31.9,32.36,39644.0
2016-02-12 15:20:00,32.35,32.44,32.05,32.25,21233.0,32.35,32.44,32.05,32.25,21233.0
2016-02-12 15:30:00,32.23,32.29,32.12,32.27,28104.0,32.23,32.29,32.12,32.27,28104.0
2016-02-12 15:40:00,32.24,32.56,32.24,32.47,58688.0,32.24,32.56,32.24,32.47,58688.0
2016-02-12 15:50:00,32.45,32.46,32.22,32.22,78871.0,32.45,32.46,32.22,32.22,78871.0
2016-02-16 09:30:00,32.54,32.78,31.17,31.17,19994.0,32.54,32.78,31.17,31.17,19994.0
2016-02-16 09:40:00,31.22,31.45,30.63,30.69,6350.0,31.22,31.45,30.63,30.69,6350.0
2016-02-16 09:50:00,30.7,30.83,30.33,30.58,16679.0,30.7,30.83,30.33,30.58,16679.0
2016-02-16 10:00:00,30.63,31.02,30.57,30.85,8813.0,30.63,31.02,30.57,30.85,8813.0
2016-02-16 10:10:00,30.83,31.61,30.83,31.19,7480.0,30.83,31.61,30.83,31.19,7480.0
2016-02-16 10:20:00,31.2,31.35,31.18,31.18,6900.0,31.2,31.35,31.18,31.18,6900.0
2016-02-16 10:30:00,31.15,31.37,31.03,31.3,7260.0,31.15,31.37,31.03,31.3,7260.0
2016-02-16 10:40:00,31.4,31.68,31.34,31.66,6542.0,31.4,31.68,31.34,31.66,6542.0
2016-02-16 10:50:00,31.65,31.66,31.18,31.18,6608.0,31.65,31.66,31.18,31.18,6608.0
2016-02-16 11:00:00,31.18,31.46,31.17,31.3,13486.0,31.18,31.46,31.17,31.3,13486.0
2016-02-16 11:10:00,31.34,31.46,31.21,31.38,7071.0,31.34,31.46,31.21,31.38,7071.0
2016-02-16 11:20:00,31.44,31.48,31.36,31.4,3006.0,31.44,31.48,31.36,31.4,3006.0
2016-02-16 11:30:00,31.4,31.63,31.39,31.58,4441.0,31.4,31.63,31.39,31.58,4441.0
2016-02-16 11:40:00,31.67,32.11,31.67,31.85,25597.0,31.67,32.11,31.67,31.85,25597.0
2016-02-16 11:50:00,31.86,32.14,31.77,32.05,10049.0,31.86,32.14,31.77,32.05,10049.0
2016-02-16 12:00:00,32.05,32.14,31.96,32.02,11062.0,32.05,32.14,31.96,32.02,11062.0
2016-02-16 12:10:00,32.0,32.0,31.85,31.88,5142.0,32.0,32.0,31.85,31.88,5142.0
2016-02-16 12:20:00,31.84,31.84,31.61,31.62,17249.0,31.84,31.84,31.61,31.62,17249.0
2016-02-16 12:30:00,31.66,31.71,31.61,31.62,3301.0,31.66,31.71,31.61,31.62,3301.0
2016-02-16 12:40:00,31.59,31.61,31.49,31.54,3565.0,31.59,31.61,31.49,31.54,3565.0
2016-02-16 12:50:00,31.5,31.72,31.5,31.68,2001.0,31.5,31.72,31.5,31.68,2001.0
2016-02-16 13:00:00,31.66,31.86,31.66,31.81,4700.0,31.66,31.86,31.66,31.81,4700.0
2016-02-16 13:10:00,31.85,31.96,31.83,31.92,3055.0,31.85,31.96,31.83,31.92,3055.0
2016-02-16 13:20:00,31.91,31.91,31.8,31.84,3050.0,31.91,31.91,31.8,31.84,3050.0
2016-02-16 13:30:00,31.83,31.96,31.79,31.95,4198.0,31.83,31.96,31.79,31.95,4198.0
2016-02-16 13:40:00,31.97,32.01,31.85,31.85,3006.0,31.97,32.01,31.85,31.85,3006.0
2016-02-16 13:50:00,31.84,31.97,31.84,31.95,3600.0,31.84,31.97,31.84,31.95,3600.0
2016-02-16 14:00:00,31.98,32.18,31.94,31.96,6350.0,31.98,32.18,31.94,31.96,6350.0
2016-02-16 14:10:00,31.94,32.0,31.85,31.88,9353.0,31.94,32.0,31.85,31.88,9353.0
2016-02-16 14:20:00,31.89,31.99,31.78,31.82,10177.0,31.89,31.99,31.78,31.82,10177.0
2016-02-16 14:30:00,31.89,31.94,31.86,31.92,4200.0,31.89,31.94,31.86,31.92,4200.0
2016-02-16 14:40:00,31.94,31.94,31.83,31.88,10826.0,31.94,31.94,31.83,31.88,10826.0
2016-02-16 14:50:00,31.91,31.92,31.82,31.9,14999.0,31.91,31.92,31.82,31.9,14999.0
2016-02-16 15:00:00,31.9,31.93,31.82,31.85,11900.0,31.9,31.93,31.82,31.85,11900.0
2016-02-16 15:10:00,31.84,31.96,31.84,31.86,14552.0,31.84,31.96,31.84,31.86,14552.0
2016-02-16 15:20:00,31.86,32.03,31.86,32.01,13506.0,31.86,32.03,31.86,32.01,13506.0
2016-02-16 15:30:00,32.01,32.26,32.01,32.19,29318.0,32.01,32.26,32.01,32.19,29318.0
2016-02-16 15:40:00,32.21,32.4,32.2,32.34,53961.0,32.21,32.4,32.2,32.34,53961.0
2016-02-16 15:50:00,32.3,32.4,32.28,32.35,48375.0,32.3,32.4,32.28,32.35,48375.0
2016-02-17 09:30:00,32.67,32.95,32.55,32.95,9685.0,32.67,32.95,32.55,32.95,9685.0
2016-02-17 09:40:00,32.96,33.49,32.96,33.19,19382.0,32.96,33.49,32.96,33.19,19382.0
2016-02-17 09:50:00,33.16,33.17,32.96,33.09,13080.0,33.16,33.17,32.96,33.09,13080.0
2016-02-17 10:00:00,33.13,33.14,32.95,33.07,27185.0,33.13,33.14,32.95,33.07,27185.0
2016-02-17 10:10:00,33.09,33.86,33.08,33.79,8541.0,33.09,33.86,33.08,33.79,8541.0
2016-02-17 10:20:00,33.79,33.79,33.38,33.4,5100.0,33.79,33.79,33.38,33.4,5100.0
2016-02-17 10:30:00,33.39,33.75,33.39,33.49,3600.0,33.39,33.75,33.39,33.49,3600.0
2016-02-17 10:40:00,33.36,33.36,33.05,33.05,3200.0,33.36,33.36,33.05,33.05,3200.0
2016-02-17 10:50:00,33.05,33.11,32.99,33.08,3000.0,33.05,33.11,32.99,33.08,3000.0
2016-02-17 11:00:00,33.07,33.41,33.0,33.4,5400.0,33.07,33.41,33.0,33.4,5400.0
2016-02-17 11:10:00,33.37,33.4,32.99,32.99,8605.0,33.37,33.4,32.99,32.99,8605.0
2016-02-17 11:20:00,32.86,33.05,32.78,33.02,7800.0,32.86,33.05,32.78,33.02,7800.0
2016-02-17 11:30:00,33.03,33.13,32.84,32.86,3338.0,33.03,33.13,32.84,32.86,3338.0
2016-02-17 11:40:00,32.81,32.94,32.78,32.88,4100.0,32.81,32.94,32.78,32.88,4100.0
2016-02-17 11:50:00,32.88,32.97,32.85,32.97,4100.0,32.88,32.97,32.85,32.97,4100.0
2016-02-17 12:00:00,32.89,33.09,32.89,32.97,5005.0,32.89,33.09,32.89,32.97,5005.0
2016-02-17 12:10:00,33.01,33.03,32.9,33.03,3203.0,33.01,33.03,32.9,33.03,3203.0
2016-02-17 12:20:00,33.04,33.21,33.01,33.15,3612.0,33.04,33.21,33.01,33.15,3612.0
2016-02-17 12:30:00,33.12,33.57,33.12,33.43,10512.0,33.12,33.57,33.12,33.43,10512.0
2016-02-17 12:40:00,33.43,33.48,33.15,33.15,4302.0,33.43,33.48,33.15,33.15,4302.0
2016-02-17 12:50:00,33.2,33.21,33.06,33.1,3208.0,33.2,33.21,33.06,33.1,3208.0
2016-02-17 13:00:00,33.06,33.17,33.0,33.16,2850.0,33.06,33.17,33.0,33.16,2850.0
2016-02-17 13:10:00,33.06,33.13,33.0,33.13,2700.0,33.06,33.13,33.0,33.13,2700.0
2016-02-17 13:20:00,33.14,33.14,33.04,33.07,2703.0,33.14,33.14,33.04,33.07,2703.0
2016-02-17 13:30:00,33.06,33.15,32.99,33.13,8182.0,33.06,33.15,32.99,33.13,8182.0
2016-02-17 13:40:00,33.09,33.26,33.09,33.26,5605.0,33.09,33.26,33.09,33.26,5605.0
2016-02-17 13:50:00,33.17,33.24,33.15,33.15,4385.0,33.17,33.24,33.15,33.15,4385.0
2016-02-17 14:00:00,33.21,33.26,33.1,33.26,4814.0,33.21,33.26,33.1,33.26,4814.0
2016-02-17 14:10:00,33.18,33.35,33.13,33.35,4067.0,33.18,33.35,33.13,33.35,4067.0
2016-02-17 14:20:00,33.23,33.29,33.19,33.29,3200.0,33.23,33.29,33.19,33.29,3200.0
2016-02-17 14:30:00,33.27,33.34,33.22,33.3,3800.0,33.27,33.34,33.22,33.3,3800.0
2016-02-17 14:40:00,33.31,33.63,33.3,33.54,7245.0,33.31,33.63,33.3,33.54,7245.0
2016-02-17 14:50:00,33.51,33.52,33.23,33.34,8130.0,33.51,33.52,33.23,33.34,8130.0
2016-02-17 15:00:00,33.34,33.38,33.25,33.34,14000.0,33.34,33.38,33.25,33.34,14000.0
2016-02-17 15:10:00,33.34,33.85,33.34,33.75,17317.0,33.34,33.85,33.34,33.75,17317.0
2016-02-17 15:20:00,33.78,33.87,33.56,33.77,13750.0,33.78,33.87,33.56,33.77,13750.0
2016-02-17 15:30:00,33.75,33.93,33.69,33.93,31408.0,33.75,33.93,33.69,33.93,31408.0
2016-02-17 15:40:00,33.93,34.44,33.93,34.41,68251.0,33.93,34.44,33.93,34.41,68251.0
2016-02-17 15:50:00,34.39,34.54,34.33,34.36,93618.0,34.39,34.54,34.33,34.36,93618.0
2016-02-18 09:30:00,34.34,34.7,34.02,34.05,12843.0,34.34,34.7,34.02,34.05,12843.0
2016-02-18 09:40:00,34.1,34.37,34.04,34.11,10180.0,34.1,34.37,34.04,34.11,10180.0
2016-02-18 09:50:00,34.06,34.49,34.0,34.3,3125.0,34.06,34.49,34.0,34.3,3125.0
2016-02-18 10:00:00,34.29,34.4,34.2,34.26,10457.0,34.29,34.4,34.2,34.26,10457.0
2016-02-18 10:10:00,34.25,34.6,34.2,34.59,7300.0,34.25,34.6,34.2,34.59,7300.0
2016-02-18 10:20:00,34.57,34.57,34.1,34.51,6820.0,34.57,34.57,34.1,34.51,6820.0
2016-02-18 10:30:00,34.55,34.76,34.25,34.3,5800.0,34.55,34.76,34.25,34.3,5800.0
2016-02-18 10:40:00,34.21,34.37,34.12,34.2,7923.0,34.21,34.37,34.12,34.2,7923.0
2016-02-18 10:50:00,34.2,34.31,34.2,34.22,4300.0,34.2,34.31,34.2,34.22,4300.0
2016-02-18 11:00:00,34.13,34.28,34.05,34.12,4380.0,34.13,34.28,34.05,34.12,4380.0
2016-02-18 11:10:00,34.11,34.25,34.07,34.16,5200.0,34.11,34.25,34.07,34.16,5200.0
2016-02-18 11:20:00,34.13,34.15,33.93,34.05,9280.0,34.13,34.15,33.93,34.05,9280.0
2016-02-18 11:30:00,34.03,34.22,34.01,34.2,5300.0,34.03,34.22,34.01,34.2,5300.0
2016-02-18 11:40:00,34.18,34.19,33.99,34.08,4250.0,34.18,34.19,33.99,34.08,4250.0
2016-02-18 11:50:00,34.05,34.13,33.99,34.11,7807.0,34.05,34.13,33.99,34.11,7807.0
2016-02-18 12:00:00,34.13,34.15,34.05,34.15,2919.0,34.13,34.15,34.05,34.15,2919.0
2016-02-18 12:10:00,34.14,34.16,33.97,33.97,3240.0,34.14,34.16,33.97,33.97,3240.0
2016-02-18 12:20:00,33.97,34.5,33.93,34.5,11528.0,33.97,34.5,33.93,34.5,11528.0
2016-02-18 12:30:00,34.55,34.74,34.33,34.36,9520.0,34.55,34.74,34.33,34.36,9520.0
2016-02-18 12:40:00,34.3,34.33,34.21,34.33,8124.0,34.3,34.33,34.21,34.33,8124.0
2016-02-18 12:50:00,34.25,34.31,34.18,34.23,4635.0,34.25,34.31,34.18,34.23,4635.0
2016-02-18 13:00:00,34.26,34.4,34.23,34.25,6377.0,34.26,34.4,34.23,34.25,6377.0
2016-02-18 13:10:00,34.3,34.3,34.19,34.29,8658.0,34.3,34.3,34.19,34.29,8658.0
2016-02-18 13:20:00,34.26,34.32,34.12,34.25,6445.0,34.26,34.32,34.12,34.25,6445.0
2016-02-18 13:30:00,34.19,34.35,34.18,34.24,16548.0,34.19,34.35,34.18,34.24,16548.0
2016-02-18 13:40:00,34.23,34.31,34.2,34.2,6755.0,34.23,34.31,34.2,34.2,6755.0
2016-02-18 13:50:00,34.16,34.19,34.02,34.15,6900.0,34.16,34.19,34.02,34.15,6900.0
2016-02-18 14:00:00,34.24,34.26,34.12,34.16,6320.0,34.24,34.26,34.12,34.16,6320.0
2016-02-18 14:10:00,34.13,34.22,34.12,34.18,5300.0,34.13,34.22,34.12,34.18,5300.0
2016-02-18 14:20:00,34.21,34.29,34.21,34.23,4200.0,34.21,34.29,34.21,34.23,4200.0
2016-02-18 14:30:00,34.27,34.48,34.23,34.4,8082.0,34.27,34.48,34.23,34.4,8082.0
2016-02-18 14:40:00,34.37,34.4,34.14,34.16,6015.0,34.37,34.4,34.14,34.16,6015.0
2016-02-18 14:50:00,34.19,34.24,34.13,34.13,5400.0,34.19,34.24,34.13,34.13,5400.0
2016-02-18 15:00:00,34.1,34.14,33.82,33.82,6659.0,34.1,34.14,33.82,33.82,6659.0
2016-02-18 15:10:00,33.83,34.0,33.78,34.0,4950.0,33.83,34.0,33.78,34.0,4950.0
2016-02-18 15:20:00,33.97,34.14,33.97,34.05,17515.0,33.97,34.14,33.97,34.05,17515.0
2016-02-18 15:30:00,34.05,34.11,33.99,34.07,16540.0,34.05,34.11,33.99,34.07,16540.0
2016-02-18 15:40:00,34.04,34.04,33.97,34.0,22707.0,34.04,34.04,33.97,34.0,22707.0
2016-02-18 15:50:00,34.0,34.08,33.97,34.0,32990.0,34.0,34.08,33.97,34.0,32990.0
2016-02-19 09:30:00,33.76,33.76,33.45,33.61,6937.0,33.76,33.76,33.45,33.61,6937.0
2016-02-19 09:40:00,33.45,33.93,33.39,33.87,2300.0,33.45,33.93,33.39,33.87,2300.0
2016-02-19 09:50:00,33.75,33.99,33.73,33.88,2970.0,33.75,33.99,33.73,33.88,2970.0
2016-02-19 10:00:00,33.66,33.78,33.51,33.77,2798.0,33.66,33.78,33.51,33.77,2798.0
2016-02-19 10:10:00,33.68,33.98,33.64,33.92,2600.0,33.68,33.98,33.64,33.92,2600.0
2016-02-19 10:20:00,33.9,33.97,33.69,33.87,3589.0,33.9,33.97,33.69,33.87,3589.0
2016-02-19 10:30:00,33.97,34.09,33.92,33.93,2200.0,33.97,34.09,33.92,33.93,2200.0
2016-02-19 10:40:00,33.87,33.94,33.77,33.86,3000.0,33.87,33.94,33.77,33.86,3000.0
2016-02-19 10:50:00,33.89,34.19,33.86,34.12,9250.0,33.89,34.19,33.86,34.12,9250.0
2016-02-19 11:00:00,33.9,34.1,33.9,34.01,4790.0,33.9,34.1,33.9,34.01,4790.0
2016-02-19 11:10:00,34.01,34.27,34.0,34.27,2496.0,34.01,34.27,34.0,34.27,2496.0
2016-02-19 11:20:00,34.26,34.32,34.15,34.32,7351.0,34.26,34.32,34.15,34.32,7351.0
2016-02-19 11:30:00,34.31,34.5,34.19,34.24,4096.0,34.31,34.5,34.19,34.24,4096.0
2016-02-19 11:40:00,34.24,34.39,34.2,34.26,2793.0,34.24,34.39,34.2,34.26,2793.0
2016-02-19 11:50:00,34.22,34.43,34.13,34.43,4092.0,34.22,34.43,34.13,34.43,4092.0
2016-02-19 12:00:00,34.43,34.6,34.37,34.37,5790.0,34.43,34.6,34.37,34.37,5790.0
2016-02-19 12:10:00,34.35,34.35,34.17,34.17,3198.0,34.35,34.35,34.17,34.17,3198.0
2016-02-19 12:20:00,34.2,34.22,34.11,34.18,3800.0,34.2,34.22,34.11,34.18,3800.0
2016-02-19 12:30:00,34.14,34.25,34.12,34.22,1600.0,34.14,34.25,34.12,34.22,1600.0
2016-02-19 12:40:00,34.18,34.31,34.18,34.26,2300.0,34.18,34.31,34.18,34.26,2300.0
2016-02-19 12:50:00,34.24,34.25,34.11,34.21,2600.0,34.24,34.25,34.11,34.21,2600.0
2016-02-19 13:00:00,34.2,34.25,34.13,34.14,2224.0,34.2,34.25,34.13,34.14,2224.0
2016-02-19 13:10:00,34.15,34.19,34.1,34.11,1500.0,34.15,34.19,34.1,34.11,1500.0
2016-02-19 13:20:00,34.15,34.19,34.12,34.15,1276.0,34.15,34.19,34.12,34.15,1276.0
2016-02-19 13:30:00,34.13,34.24,34.13,34.17,2114.0,34.13,34.24,34.13,34.17,2114.0
2016-02-19 13:40:00,34.14,34.24,34.12,34.15,1400.0,34.14,34.24,34.12,34.15,1400.0
2016-02-19 13:50:00,34.14,34.21,34.09,34.16,900.0,34.14,34.21,34.09,34.16,900.0
2016-02-19 14:00:00,34.15,34.28,34.15,34.27,4138.0,34.15,34.28,34.15,34.27,4138.0
2016-02-19 14:10:00,34.2,34.26,34.14,34.16,1800.0,34.2,34.26,34.14,34.16,1800.0
2016-02-19 14:20:00,34.15,34.19,34.09,34.12,3112.0,34.15,34.19,34.09,34.12,3112.0
2016-02-19 14:30:00,34.09,34.1,34.07,34.1,1600.0,34.09,34.1,34.07,34.1,1600.0
2016-02-19 14:40:00,34.12,34.18,34.07,34.18,3987.0,34.12,34.18,34.07,34.18,3987.0
2016-02-19 14:50:00,34.13,34.16,34.06,34.08,4299.0,34.13,34.16,34.06,34.08,4299.0
2016-02-19 15:00:00,34.09,34.18,34.07,34.18,3700.0,34.09,34.18,34.07,34.18,3700.0
2016-02-19 15:10:00,34.18,34.27,34.17,34.27,3680.0,34.18,34.27,34.17,34.27,3680.0
2016-02-19 15:20:00,34.22,34.32,34.18,34.18,11200.0,34.22,34.32,34.18,34.18,11200.0
2016-02-19 15:30:00,34.24,34.26,34.15,34.26,7294.0,34.24,34.26,34.15,34.26,7294.0
2016-02-19 15:40:00,34.23,34.26,34.13,34.17,14054.0,34.23,34.26,34.13,34.17,14054.0
2016-02-19 15:50:00,34.14,34.2,34.07,34.17,22814.0,34.14,34.2,34.07,34.17,22814.0
2016-02-22 09:30:00,34.46,34.5,34.13,34.37,15199.0,34.46,34.5,34.13,34.37,15199.0
2016-02-22 09:40:00,34.31,34.36,34.26,34.36,8295.0,34.31,34.36,34.26,34.36,8295.0
2016-02-22 09:50:00,34.4,34.66,34.4,34.49,5685.0,34.4,34.66,34.4,34.49,5685.0
2016-02-22 10:00:00,34.52,34.55,34.44,34.48,4900.0,34.52,34.55,34.44,34.48,4900.0
2016-02-22 10:10:00,34.5,34.57,34.47,34.55,5400.0,34.5,34.57,34.47,34.55,5400.0
2016-02-22 10:20:00,34.55,34.61,34.53,34.61,800.0,34.55,34.61,34.53,34.61,800.0
2016-02-22 10:30:00,34.62,34.62,34.49,34.54,3500.0,34.62,34.62,34.49,34.54,3500.0
2016-02-22 10:40:00,34.55,34.66,34.51,34.62,4000.0,34.55,34.66,34.51,34.62,4000.0
2016-02-22 10:50:00,34.61,34.68,34.58,34.58,2370.0,34.61,34.68,34.58,34.58,2370.0
2016-02-22 11:00:00,34.57,34.63,34.57,34.58,2300.0,34.57,34.63,34.57,34.58,2300.0
2016-02-22 11:10:00,34.6,34.71,34.6,34.64,5189.0,34.6,34.71,34.6,34.64,5189.0
2016-02-22 11:20:00,34.67,34.74,34.65,34.74,1900.0,34.67,34.74,34.65,34.74,1900.0
2016-02-22 11:30:00,34.8,34.91,34.79,34.83,6930.0,34.8,34.91,34.79,34.83,6930.0
2016-02-22 11:40:00,34.82,34.82,34.78,34.81,2300.0,34.82,34.82,34.78,34.81,2300.0
2016-02-22 11:50:00,34.72,34.72,34.64,34.66,3723.0,34.72,34.72,34.64,34.66,3723.0
2016-02-22 12:00:00,34.66,34.72,34.66,34.68,2800.0,34.66,34.72,34.66,34.68,2800.0
2016-02-22 12:10:00,34.7,34.79,34.68,34.76,5140.0,34.7,34.79,34.68,34.76,5140.0
2016-02-22 12:20:00,34.7,34.84,34.7,34.84,3650.0,34.7,34.84,34.7,34.84,3650.0
2016-02-22 12:30:00,34.79,34.95,34.79,34.95,1800.0,34.79,34.95,34.79,34.95,1800.0
2016-02-22 12:40:00,34.89,34.95,34.84,34.89,2100.0,34.89,34.95,34.84,34.89,2100.0
2016-02-22 12:50:00,34.87,34.91,34.86,34.89,2100.0,34.87,34.91,34.86,34.89,2100.0
2016-02-22 13:00:00,34.91,35.31,34.91,35.28,22837.0,34.91,35.31,34.91,35.28,22837.0
2016-02-22 13:10:00,35.3,35.36,35.29,35.32,5100.0,35.3,35.36,35.29,35.32,5100.0
2016-02-22 13:20:00,35.32,35.35,35.3,35.35,1230.0,35.32,35.35,35.3,35.35,1230.0
2016-02-22 13:30:00,35.35,35.74,35.35,35.69,13041.0,35.35,35.74,35.35,35.69,13041.0
2016-02-22 13:40:00,35.73,36.07,35.72,36.03,19001.0,35.73,36.07,35.72,36.03,19001.0
2016-02-22 13:50:00,36.02,36.06,35.99,36.0,2502.0,36.02,36.06,35.99,36.0,2502.0
2016-02-22 14:00:00,36.01,36.25,35.83,35.83,15503.0,36.01,36.25,35.83,35.83,15503.0
2016-02-22 14:10:00,35.76,35.92,35.59,35.89,19186.0,35.76,35.92,35.59,35.89,19186.0
2016-02-22 14:20:00,35.89,36.22,35.89,36.06,13837.0,35.89,36.22,35.89,36.06,13837.0
2016-02-22 14:30:00,36.04,36.22,35.95,36.17,16300.0,36.04,36.22,35.95,36.17,16300.0
2016-02-22 14:40:00,36.14,36.15,35.85,36.01,13920.0,36.14,36.15,35.85,36.01,13920.0
2016-02-22 14:50:00,35.98,36.14,35.89,36.1,13129.0,35.98,36.14,35.89,36.1,13129.0
2016-02-22 15:00:00,36.14,36.14,35.89,35.89,15283.0,36.14,36.14,35.89,35.89,15283.0
2016-02-22 15:10:00,35.87,35.87,35.75,35.82,10612.0,35.87,35.87,35.75,35.82,10612.0
2016-02-22 15:20:00,35.84,36.04,35.82,36.02,15818.0,35.84,36.04,35.82,36.02,15818.0
2016-02-22 15:30:00,36.01,36.27,35.89,36.21,26548.0,36.01,36.27,35.89,36.21,26548.0
2016-02-22 15:40:00,36.21,36.38,36.07,36.32,41207.0,36.21,36.38,36.07,36.32,41207.0
2016-02-22 15:50:00,36.32,36.78,36.3,36.72,124632.0,36.32,36.78,36.3,36.72,124632.0
2016-02-23 09:30:00,36.31,36.48,35.86,36.19,19505.0,36.31,36.48,35.86,36.19,19505.0
2016-02-23 09:40:00,36.13,36.56,36.09,36.43,6315.0,36.13,36.56,36.09,36.43,6315.0
2016-02-23 09:50:00,36.43,36.9,36.43,36.83,8500.0,36.43,36.9,36.43,36.83,8500.0
2016-02-23 10:00:00,36.73,36.9,36.66,36.89,16085.0,36.73,36.9,36.66,36.89,16085.0
2016-02-23 10:10:00,36.88,36.97,36.74,36.74,15438.0,36.88,36.97,36.74,36.74,15438.0
2016-02-23 10:20:00,36.78,37.07,36.78,36.99,10984.0,36.78,37.07,36.78,36.99,10984.0
2016-02-23 10:30:00,37.04,37.39,37.04,37.39,19647.0,37.04,37.39,37.04,37.39,19647.0
2016-02-23 10:40:00,37.32,37.44,37.18,37.3,8541.0,37.32,37.44,37.18,37.3,8541.0
2016-02-23 10:50:00,37.26,37.29,37.05,37.08,12543.0,37.26,37.29,37.05,37.08,12543.0
2016-02-23 11:00:00,37.08,37.1,36.79,36.84,19486.0,37.08,37.1,36.79,36.84,19486.0
2016-02-23 11:10:00,36.8,36.9,36.7,36.9,10680.0,36.8,36.9,36.7,36.9,10680.0
2016-02-23 11:20:00,36.91,36.91,36.76,36.82,6300.0,36.91,36.91,36.76,36.82,6300.0
2016-02-23 11:30:00,36.78,37.01,36.76,36.94,11868.0,36.78,37.01,36.76,36.94,11868.0
2016-02-23 11:40:00,36.94,37.01,36.78,36.86,22102.0,36.94,37.01,36.78,36.86,22102.0
2016-02-23 11:50:00,36.83,36.87,36.77,36.82,7102.0,36.83,36.87,36.77,36.82,7102.0
2016-02-23 12:00:00,36.85,36.88,36.79,36.85,11547.0,36.85,36.88,36.79,36.85,11547.0
2016-02-23 12:10:00,36.8,36.99,36.8,36.85,5289.0,36.8,36.99,36.8,36.85,5289.0
2016-02-23 12:20:00,36.84,37.0,36.8,37.0,5200.0,36.84,37.0,36.8,37.0,5200.0
2016-02-23 12:30:00,36.96,37.0,36.85,36.91,8293.0,36.96,37.0,36.85,36.91,8293.0
2016-02-23 12:40:00,36.92,36.96,36.84,36.9,12340.0,36.92,36.96,36.84,36.9,12340.0
2016-02-23 12:50:00,36.84,36.9,36.81,36.85,7098.0,36.84,36.9,36.81,36.85,7098.0
2016-02-23 13:00:00,36.86,36.91,36.83,36.89,6638.0,36.86,36.91,36.83,36.89,6638.0
2016-02-23 13:10:00,36.92,36.93,36.84,36.87,9404.0,36.92,36.93,36.84,36.87,9404.0
2016-02-23 13:20:00,36.87,36.97,36.84,36.93,6005.0,36.87,36.97,36.84,36.93,6005.0
2016-02-23 13:30:00,36.93,36.93,36.81,36.85,8452.0,36.93,36.93,36.81,36.85,8452.0
2016-02-23 13:40:00,36.84,36.88,36.82,36.85,12483.0,36.84,36.88,36.82,36.85,12483.0
2016-02-23 13:50:00,36.85,36.94,36.84,36.91,6088.0,36.85,36.94,36.84,36.91,6088.0
2016-02-23 14:00:00,36.91,37.02,36.85,36.88,14564.0,36.91,37.02,36.85,36.88,14564.0
2016-02-23 14:10:00,36.86,36.9,36.83,36.9,4487.0,36.86,36.9,36.83,36.9,4487.0
2016-02-23 14:20:00,36.9,37.0,36.9,36.94,7860.0,36.9,37.0,36.9,36.94,7860.0
2016-02-23 14:30:00,36.92,37.01,36.9,36.95,22517.0,36.92,37.01,36.9,36.95,22517.0
2016-02-23 14:40:00,36.94,37.01,36.86,36.98,25511.0,36.94,37.01,36.86,36.98,25511.0
2016-02-23 14:50:00,37.0,37.0,36.92,36.92,14174.0,37.0,37.0,36.92,36.92,14174.0
2016-02-23 15:00:00,36.93,37.03,36.81,36.85,47924.0,36.93,37.03,36.81,36.85,47924.0
2016-02-23 15:10:00,36.85,36.93,36.57,36.66,38431.0,36.85,36.93,36.57,36.66,38431.0
2016-02-23 15:20:00,36.65,36.7,36.56,36.61,22204.0,36.65,36.7,36.56,36.61,22204.0
2016-02-23 15:30:00,36.61,36.7,36.59,36.65,23896.0,36.61,36.7,36.59,36.65,23896.0
2016-02-23 15:40:00,36.66,36.69,36.61,36.66,29230.0,36.66,36.69,36.61,36.66,29230.0
2016-02-23 15:50:00,36.66,36.68,36.61,36.66,70424.0,36.66,36.68,36.61,36.66,70424.0
2016-02-24 09:30:00,36.42,37.2,36.1,36.12,13450.0,36.42,37.2,36.1,36.12,13450.0
2016-02-24 09:40:00,36.12,36.25,35.65,35.7,5283.0,36.12,36.25,35.65,35.7,5283.0
2016-02-24 09:50:00,35.7,35.81,35.59,35.78,6379.0,35.7,35.81,35.59,35.78,6379.0
2016-02-24 10:00:00,35.77,36.0,35.71,35.87,5667.0,35.77,36.0,35.71,35.87,5667.0
2016-02-24 10:10:00,35.93,35.93,35.63,35.75,8609.0,35.93,35.93,35.63,35.75,8609.0
2016-02-24 10:20:00,35.72,35.78,35.26,35.35,18635.0,35.72,35.78,35.26,35.35,18635.0
2016-02-24 10:30:00,35.42,35.87,35.3,35.79,16535.0,35.42,35.87,35.3,35.79,16535.0
2016-02-24 10:40:00,35.78,35.78,35.44,35.44,6022.0,35.78,35.78,35.44,35.44,6022.0
2016-02-24 10:50:00,35.39,35.39,35.16,35.23,5402.0,35.39,35.39,35.16,35.23,5402.0
2016-02-24 11:00:00,35.25,35.26,35.1,35.23,4380.0,35.25,35.26,35.1,35.23,4380.0
2016-02-24 11:10:00,35.15,35.19,35.04,35.19,6620.0,35.15,35.19,35.04,35.19,6620.0
2016-02-24 11:20:00,35.12,35.24,35.11,35.24,1600.0,35.12,35.24,35.11,35.24,1600.0
2016-02-24 11:30:00,35.2,35.2,35.01,35.01,3178.0,35.2,35.2,35.01,35.01,3178.0
2016-02-24 11:40:00,35.0,35.5,35.0,35.48,7054.0,35.0,35.5,35.0,35.48,7054.0
2016-02-24 11:50:00,35.48,35.6,35.48,35.54,3795.0,35.48,35.6,35.48,35.54,3795.0
2016-02-24 12:00:00,35.54,35.68,35.52,35.66,3700.0,35.54,35.68,35.52,35.66,3700.0
2016-02-24 12:10:00,35.69,35.7,35.6,35.66,10159.0,35.69,35.7,35.6,35.66,10159.0
2016-02-24 12:20:00,35.68,35.74,35.64,35.69,4299.0,35.68,35.74,35.64,35.69,4299.0
2016-02-24 12:30:00,35.69,35.73,35.62,35.67,6037.0,35.69,35.73,35.62,35.67,6037.0
2016-02-24 12:40:00,35.6,35.62,35.58,35.58,1800.0,35.6,35.62,35.58,35.58,1800.0
2016-02-24 12:50:00,35.59,35.72,35.59,35.59,2700.0,35.59,35.72,35.59,35.59,2700.0
2016-02-24 13:00:00,35.64,35.82,35.63,35.82,3600.0,35.64,35.82,35.63,35.82,3600.0
2016-02-24 13:10:00,35.93,35.95,35.82,35.94,3100.0,35.93,35.95,35.82,35.94,3100.0
2016-02-24 13:20:00,35.91,36.01,35.86,35.95,5622.0,35.91,36.01,35.86,35.95,5622.0
2016-02-24 13:30:00,35.91,36.02,35.9,36.0,4935.0,35.91,36.02,35.9,36.0,4935.0
2016-02-24 13:40:00,35.9,36.05,35.9,35.97,6849.0,35.9,36.05,35.9,35.97,6849.0
2016-02-24 13:50:00,35.97,36.06,35.96,36.04,2471.0,35.97,36.06,35.96,36.04,2471.0
2016-02-24 14:00:00,36.04,36.22,36.02,36.22,4200.0,36.04,36.22,36.02,36.22,4200.0
2016-02-24 14:10:00,36.19,36.34,36.15,36.26,8898.0,36.19,36.34,36.15,36.26,8898.0
2016-02-24 14:20:00,36.23,36.3,36.19,36.28,2430.0,36.23,36.3,36.19,36.28,2430.0
2016-02-24 14:30:00,36.28,36.28,36.09,36.22,5020.0,36.28,36.28,36.09,36.22,5020.0
2016-02-24 14:40:00,36.18,36.26,36.14,36.26,5134.0,36.18,36.26,36.14,36.26,5134.0
2016-02-24 14:50:00,36.23,36.23,36.03,36.14,4805.0,36.23,36.23,36.03,36.14,4805.0
2016-02-24 15:00:00,36.17,36.24,36.1,36.24,3943.0,36.17,36.24,36.1,36.24,3943.0
2016-02-24 15:10:00,36.25,36.25,36.17,36.25,5203.0,36.25,36.25,36.17,36.25,5203.0
2016-02-24 15:20:00,36.27,36.36,36.23,36.36,4000.0,36.27,36.36,36.23,36.36,4000.0
2016-02-24 15:30:00,36.31,36.38,36.23,36.38,6980.0,36.31,36.38,36.23,36.38,6980.0
2016-02-24 15:40:00,36.39,36.46,36.33,36.44,19173.0,36.39,36.46,36.33,36.44,19173.0
2016-02-24 15:50:00,36.45,36.56,36.41,36.54,26560.0,36.45,36.56,36.41,36.54,26560.0
2016-02-25 09:30:00,37.25,37.57,37.25,37.57,25561.0,37.25,37.57,37.25,37.57,25561.0
2016-02-25 09:40:00,37.49,37.56,37.36,37.49,12675.0,37.49,37.56,37.36,37.49,12675.0
2016-02-25 09:50:00,37.42,38.2,37.42,38.02,23349.0,37.42,38.2,37.42,38.02,23349.0
2016-02-25 10:00:00,38.0,38.13,37.7,37.78,14008.0,38.0,38.13,37.7,37.78,14008.0
2016-02-25 10:10:00,37.72,37.77,37.51,37.74,6218.0,37.72,37.77,37.51,37.74,6218.0
2016-02-25 10:20:00,37.7,37.86,37.68,37.8,4300.0,37.7,37.86,37.68,37.8,4300.0
2016-02-25 10:30:00,37.76,37.93,37.68,37.87,6080.0,37.76,37.93,37.68,37.87,6080.0
2016-02-25 10:40:00,37.95,38.06,37.85,37.95,4300.0,37.95,38.06,37.85,37.95,4300.0
2016-02-25 10:50:00,37.95,38.05,37.87,38.05,7461.0,37.95,38.05,37.87,38.05,7461.0
2016-02-25 11:00:00,37.88,38.08,37.86,38.07,5680.0,37.88,38.08,37.86,38.07,5680.0
2016-02-25 11:10:00,37.99,38.04,37.79,37.8,4200.0,37.99,38.04,37.79,37.8,4200.0
2016-02-25 11:20:00,37.77,37.83,37.73,37.73,3779.0,37.77,37.83,37.73,37.73,3779.0
2016-02-25 11:30:00,37.71,37.77,37.61,37.67,6748.0,37.71,37.77,37.61,37.67,6748.0
2016-02-25 11:40:00,37.66,37.68,37.39,37.4,2970.0,37.66,37.68,37.39,37.4,2970.0
2016-02-25 11:50:00,37.39,37.52,37.39,37.5,4775.0,37.39,37.52,37.39,37.5,4775.0
2016-02-25 12:00:00,37.48,37.53,37.34,37.43,6777.0,37.48,37.53,37.34,37.43,6777.0
2016-02-25 12:10:00,37.37,37.51,37.36,37.49,3100.0,37.37,37.51,37.36,37.49,3100.0
2016-02-25 12:20:00,37.48,37.56,37.45,37.49,8100.0,37.48,37.56,37.45,37.49,8100.0
2016-02-25 12:30:00,37.47,37.53,37.37,37.37,2670.0,37.47,37.53,37.37,37.37,2670.0
2016-02-25 12:40:00,37.4,37.49,37.36,37.45,4220.0,37.4,37.49,37.36,37.45,4220.0
2016-02-25 12:50:00,37.47,37.47,37.34,37.38,3980.0,37.47,37.47,37.34,37.38,3980.0
2016-02-25 13:00:00,37.34,37.5,37.32,37.39,4671.0,37.34,37.5,37.32,37.39,4671.0
2016-02-25 13:10:00,37.39,37.46,37.33,37.46,853.0,37.39,37.46,37.33,37.46,853.0
2016-02-25 13:20:00,37.48,37.58,37.47,37.58,1404.0,37.48,37.58,37.47,37.58,1404.0
2016-02-25 13:30:00,37.58,37.58,37.43,37.48,3029.0,37.58,37.58,37.43,37.48,3029.0
2016-02-25 13:40:00,37.51,37.59,37.5,37.55,2000.0,37.51,37.59,37.5,37.55,2000.0
2016-02-25 13:50:00,37.59,37.76,37.59,37.76,4908.0,37.59,37.76,37.59,37.76,4908.0
2016-02-25 14:00:00,37.8,38.12,37.8,38.12,8596.0,37.8,38.12,37.8,38.12,8596.0
2016-02-25 14:10:00,38.03,38.36,38.03,38.35,13627.0,38.03,38.36,38.03,38.35,13627.0
2016-02-25 14:20:00,38.34,38.38,38.28,38.3,3688.0,38.34,38.38,38.28,38.3,3688.0
2016-02-25 14:30:00,38.3,38.38,38.28,38.38,7566.0,38.3,38.38,38.28,38.38,7566.0
2016-02-25 14:40:00,38.38,38.53,38.36,38.53,16756.0,38.38,38.53,38.36,38.53,16756.0
2016-02-25 14:50:00,38.49,38.69,38.49,38.69,17395.0,38.49,38.69,38.49,38.69,17395.0
2016-02-25 15:00:00,38.67,38.75,38.61,38.75,17004.0,38.67,38.75,38.61,38.75,17004.0
2016-02-25 15:10:00,38.76,38.8,38.61,38.61,11380.0,38.76,38.8,38.61,38.61,11380.0
2016-02-25 15:20:00,38.65,38.65,38.35,38.5,36320.0,38.65,38.65,38.35,38.5,36320.0
2016-02-25 15:30:00,38.5,38.59,38.45,38.54,6850.0,38.5,38.59,38.45,38.54,6850.0
2016-02-25 15:40:00,38.53,38.57,38.47,38.49,28255.0,38.53,38.57,38.47,38.49,28255.0
2016-02-25 15:50:00,38.49,38.8,38.49,38.75,33641.0,38.49,38.8,38.49,38.75,33641.0
2016-02-26 09:30:00,39.02,39.03,38.68,39.0,6881.0,39.02,39.03,38.68,39.0,6881.0
2016-02-26 09:40:00,38.9,39.21,38.89,39.21,14440.0,38.9,39.21,38.89,39.21,14440.0
2016-02-26 09:50:00,39.05,39.4,39.05,39.22,2735.0,39.05,39.4,39.05,39.22,2735.0
2016-02-26 10:00:00,39.25,39.62,39.08,39.36,8632.0,39.25,39.62,39.08,39.36,8632.0
2016-02-26 10:10:00,39.49,39.49,39.21,39.33,7224.0,39.49,39.49,39.21,39.33,7224.0
2016-02-26 10:20:00,39.32,39.44,39.18,39.38,10617.0,39.32,39.44,39.18,39.38,10617.0
2016-02-26 10:30:00,39.45,39.46,39.31,39.38,2946.0,39.45,39.46,39.31,39.38,2946.0
2016-02-26 10:40:00,39.35,39.58,39.27,39.48,5500.0,39.35,39.58,39.27,39.48,5500.0
2016-02-26 10:50:00,39.38,39.58,39.38,39.58,3825.0,39.38,39.58,39.38,39.58,3825.0
2016-02-26 11:00:00,39.56,39.85,39.56,39.8,16565.0,39.56,39.85,39.56,39.8,16565.0
2016-02-26 11:10:00,39.8,40.17,39.8,39.92,33788.0,39.8,40.17,39.8,39.92,33788.0
2016-02-26 11:20:00,39.92,39.98,39.89,39.93,6913.0,39.92,39.98,39.89,39.93,6913.0
2016-02-26 11:30:00,39.9,39.97,39.76,39.88,16553.0,39.9,39.97,39.76,39.88,16553.0
2016-02-26 11:40:00,39.8,40.01,39.8,40.01,7727.0,39.8,40.01,39.8,40.01,7727.0
2016-02-26 11:50:00,39.95,40.03,39.92,39.96,7234.0,39.95,40.03,39.92,39.96,7234.0
2016-02-26 12:00:00,39.91,40.0,39.91,39.99,7081.0,39.91,40.0,39.91,39.99,7081.0
2016-02-26 12:10:00,40.0,40.0,39.9,39.9,5898.0,40.0,40.0,39.9,39.9,5898.0
2016-02-26 12:20:00,39.9,40.07,39.89,40.0,13502.0,39.9,40.07,39.89,40.0,13502.0
2016-02-26 12:30:00,39.98,40.37,39.97,40.21,12320.0,39.98,40.37,39.97,40.21,12320.0
2016-02-26 12:40:00,40.22,40.27,40.12,40.2,9180.0,40.22,40.27,40.12,40.2,9180.0
2016-02-26 12:50:00,40.2,40.23,40.15,40.19,2901.0,40.2,40.23,40.15,40.19,2901.0
2016-02-26 13:00:00,40.15,40.24,40.15,40.22,4409.0,40.15,40.24,40.15,40.22,4409.0
2016-02-26 13:10:00,40.2,40.26,40.2,40.26,2124.0,40.2,40.26,40.2,40.26,2124.0
2016-02-26 13:20:00,40.22,40.32,40.22,40.31,3618.0,40.22,40.32,40.22,40.31,3618.0
2016-02-26 13:30:00,40.3,40.3,40.23,40.27,5401.0,40.3,40.3,40.23,40.27,5401.0
2016-02-26 13:40:00,40.24,40.26,40.17,40.25,3259.0,40.24,40.26,40.17,40.25,3259.0
2016-02-26 13:50:00,40.25,40.28,40.19,40.28,10516.0,40.25,40.28,40.19,40.28,10516.0
2016-02-26 14:00:00,40.28,40.31,40.25,40.25,2176.0,40.28,40.31,40.25,40.25,2176.0
2016-02-26 14:10:00,40.25,40.3,40.2,40.25,15524.0,40.25,40.3,40.2,40.25,15524.0
2016-02-26 14:20:00,40.28,40.37,40.28,40.36,7602.0,40.28,40.37,40.28,40.36,7602.0
2016-02-26 14:30:00,40.33,40.36,40.32,40.35,13332.0,40.33,40.36,40.32,40.35,13332.0
2016-02-26 14:40:00,40.35,40.35,40.26,40.27,6527.0,40.35,40.35,40.26,40.27,6527.0
2016-02-26 14:50:00,40.26,40.32,40.25,40.27,8163.0,40.26,40.32,40.25,40.27,8163.0
2016-02-26 15:00:00,40.29,40.39,40.29,40.34,10735.0,40.29,40.39,40.29,40.34,10735.0
2016-02-26 15:10:00,40.33,40.43,40.33,40.43,6557.0,40.33,40.43,40.33,40.43,6557.0
2016-02-26 15:20:00,40.42,40.46,40.39,40.44,13408.0,40.42,40.46,40.39,40.44,13408.0
2016-02-26 15:30:00,40.41,40.52,40.37,40.47,35412.0,40.41,40.52,40.37,40.47,35412.0
2016-02-26 15:40:00,40.52,40.66,40.47,40.49,22771.0,40.52,40.66,40.47,40.49,22771.0
2016-02-26 15:50:00,40.5,40.76,40.42,40.66,84081.0,40.5,40.76,40.42,40.66,84081.0
2016-02-29 09:30:00,40.51,41.5,40.34,41.27,16501.0,40.51,41.5,40.34,41.27,16501.0
2016-02-29 09:40:00,41.5,41.68,40.96,41.19,13207.0,41.5,41.68,40.96,41.19,13207.0
2016-02-29 09:50:00,41.16,41.3,41.0,41.1,14419.0,41.16,41.3,41.0,41.1,14419.0
2016-02-29 10:00:00,41.1,41.39,40.85,41.19,22683.0,41.1,41.39,40.85,41.19,22683.0
2016-02-29 10:10:00,41.17,41.24,41.0,41.22,13328.0,41.17,41.24,41.0,41.22,13328.0
2016-02-29 10:20:00,41.3,41.41,40.97,41.08,18450.0,41.3,41.41,40.97,41.08,18450.0
2016-02-29 10:30:00,41.04,41.47,41.04,41.14,6108.0,41.04,41.47,41.04,41.14,6108.0
2016-02-29 10:40:00,41.26,41.6,41.21,41.41,12405.0,41.26,41.6,41.21,41.41,12405.0
2016-02-29 10:50:00,41.4,41.7,41.31,41.51,6700.0,41.4,41.7,41.31,41.51,6700.0
2016-02-29 11:00:00,41.53,41.7,41.19,41.21,5900.0,41.53,41.7,41.19,41.21,5900.0
2016-02-29 11:10:00,41.26,41.41,41.09,41.18,8800.0,41.26,41.41,41.09,41.18,8800.0
2016-02-29 11:20:00,41.17,41.22,41.08,41.14,6800.0,41.17,41.22,41.08,41.14,6800.0
2016-02-29 11:30:00,41.14,41.34,41.12,41.27,6466.0,41.14,41.34,41.12,41.27,6466.0
2016-02-29 11:40:00,41.25,41.44,41.16,41.41,8742.0,41.25,41.44,41.16,41.41,8742.0
2016-02-29 11:50:00,41.43,41.54,41.38,41.51,3800.0,41.43,41.54,41.38,41.51,3800.0
2016-02-29 12:00:00,41.45,41.85,41.44,41.76,24123.0,41.45,41.85,41.44,41.76,24123.0
2016-02-29 12:10:00,41.81,42.0,41.76,42.0,16605.0,41.81,42.0,41.76,42.0,16605.0
2016-02-29 12:20:00,42.0,42.16,41.91,42.16,16156.0,42.0,42.16,41.91,42.16,16156.0
2016-02-29 12:30:00,42.12,42.54,42.11,42.25,35994.0,42.12,42.54,42.11,42.25,35994.0
2016-02-29 12:40:00,42.39,42.39,42.0,42.1,246860.0,42.39,42.39,42.0,42.1,246860.0
2016-02-29 12:50:00,42.1,42.25,42.0,42.25,5000.0,42.1,42.25,42.0,42.25,5000.0
2016-02-29 13:00:00,42.17,42.17,42.0,42.1,5400.0,42.17,42.17,42.0,42.1,5400.0
2016-02-29 13:10:00,42.06,42.16,42.0,42.1,5660.0,42.06,42.16,42.0,42.1,5660.0
2016-02-29 13:20:00,42.05,42.13,42.02,42.1,9932.0,42.05,42.13,42.02,42.1,9932.0
2016-02-29 13:30:00,42.09,42.25,42.05,42.24,8571.0,42.09,42.25,42.05,42.24,8571.0
2016-02-29 13:40:00,42.14,42.26,42.14,42.2,9640.0,42.14,42.26,42.14,42.2,9640.0
2016-02-29 13:50:00,42.17,42.29,42.06,42.2,10807.0,42.17,42.29,42.06,42.2,10807.0
2016-02-29 14:00:00,42.14,42.17,42.04,42.1,9000.0,42.14,42.17,42.04,42.1,9000.0
2016-02-29 14:10:00,42.09,42.15,41.9,41.96,31364.0,42.09,42.15,41.9,41.96,31364.0
2016-02-29 14:20:00,41.9,42.01,41.79,41.82,132758.0,41.9,42.01,41.79,41.82,132758.0
2016-02-29 14:30:00,41.68,41.77,41.44,41.54,9339.0,41.68,41.77,41.44,41.54,9339.0
2016-02-29 14:40:00,41.52,42.15,41.51,41.7,16100.0,41.52,42.15,41.51,41.7,16100.0
2016-02-29 14:50:00,41.63,41.95,41.62,41.86,14720.0,41.63,41.95,41.62,41.86,14720.0
2016-02-29 15:00:00,41.9,41.91,41.76,41.82,13802.0,41.9,41.91,41.76,41.82,13802.0
2016-02-29 15:10:00,41.87,41.91,41.74,41.91,25101.0,41.87,41.91,41.74,41.91,25101.0
2016-02-29 15:20:00,41.88,42.5,41.76,41.85,31239.0,41.88,42.5,41.76,41.85,31239.0
2016-02-29 15:30:00,41.82,42.05,41.64,41.68,16467.0,41.82,42.05,41.64,41.68,16467.0
2016-02-29 15:40:00,41.65,42.49,41.62,41.83,111050.0,41.65,42.49,41.62,41.83,111050.0
2016-02-29 15:50:00,41.86,41.89,41.63,41.65,95107.0,41.86,41.89,41.63,41.65,95107.0
2016-03-01 09:30:00,41.95,41.95,41.33,41.55,33008.0,41.95,41.95,41.33,41.55,33008.0
2016-03-01 09:40:00,41.75,41.94,41.65,41.75,9092.0,41.75,41.94,41.65,41.75,9092.0
2016-03-01 09:50:00,41.73,41.9,41.65,41.86,2514.0,41.73,41.9,41.65,41.86,2514.0
2016-03-01 10:00:00,41.86,42.1,41.67,42.1,8698.0,41.86,42.1,41.67,42.1,8698.0
2016-03-01 10:10:00,42.1,42.15,42.04,42.1,8191.0,42.1,42.15,42.04,42.1,8191.0
2016-03-01 10:20:00,42.1,42.65,42.1,42.65,12875.0,42.1,42.65,42.1,42.65,12875.0
2016-03-01 10:30:00,42.65,42.65,42.25,42.27,11590.0,42.65,42.65,42.25,42.27,11590.0
2016-03-01 10:40:00,42.25,42.34,42.16,42.23,7400.0,42.25,42.34,42.16,42.23,7400.0
2016-03-01 10:50:00,42.19,42.21,42.0,42.02,9872.0,42.19,42.21,42.0,42.02,9872.0
2016-03-01 11:00:00,41.99,42.16,41.97,42.01,19444.0,41.99,42.16,41.97,42.01,19444.0
2016-03-01 11:10:00,42.0,42.14,42.0,42.07,14665.0,42.0,42.14,42.0,42.07,14665.0
2016-03-01 11:20:00,42.09,42.11,41.98,42.0,269274.0,42.09,42.11,41.98,42.0,269274.0
2016-03-01 11:30:00,41.99,42.08,41.98,42.04,70303.0,41.99,42.08,41.98,42.04,70303.0
2016-03-01 11:40:00,42.02,42.06,41.96,41.99,22901.0,42.02,42.06,41.96,41.99,22901.0
2016-03-01 11:50:00,42.01,42.15,42.0,42.05,15690.0,42.01,42.15,42.0,42.05,15690.0
2016-03-01 12:00:00,42.05,42.09,41.99,42.01,12000.0,42.05,42.09,41.99,42.01,12000.0
2016-03-01 12:10:00,42.01,42.07,41.99,42.07,13675.0,42.01,42.07,41.99,42.07,13675.0
2016-03-01 12:20:00,42.01,42.06,42.0,42.04,6104.0,42.01,42.06,42.0,42.04,6104.0
2016-03-01 12:30:00,42.04,42.09,42.02,42.07,8301.0,42.04,42.09,42.02,42.07,8301.0
2016-03-01 12:40:00,42.04,42.08,42.02,42.05,15901.0,42.04,42.08,42.02,42.05,15901.0
2016-03-01 12:50:00,42.05,42.14,42.03,42.05,5000.0,42.05,42.14,42.03,42.05,5000.0
2016-03-01 13:00:00,42.04,42.08,41.98,42.0,17812.0,42.04,42.08,41.98,42.0,17812.0
2016-03-01 13:10:00,42.0,42.03,41.74,41.75,15379.0,42.0,42.03,41.74,41.75,15379.0
2016-03-01 13:20:00,41.74,41.82,41.71,41.79,6000.0,41.74,41.82,41.71,41.79,6000.0
2016-03-01 13:30:00,41.77,41.85,41.74,41.85,7915.0,41.77,41.85,41.74,41.85,7915.0
2016-03-01 13:40:00,41.87,42.09,41.86,41.97,7566.0,41.87,42.09,41.86,41.97,7566.0
2016-03-01 13:50:00,41.97,42.09,41.95,42.07,11981.0,41.97,42.09,41.95,42.07,11981.0
2016-03-01 14:00:00,42.05,42.25,42.0,42.25,212468.0,42.05,42.25,42.0,42.25,212468.0
2016-03-01 14:10:00,42.21,42.47,42.21,42.37,7794.0,42.21,42.47,42.21,42.37,7794.0
2016-03-01 14:20:00,42.3,42.41,42.24,42.29,8601.0,42.3,42.41,42.24,42.29,8601.0
2016-03-01 14:30:00,42.25,42.3,42.09,42.23,8850.0,42.25,42.3,42.09,42.23,8850.0
2016-03-01 14:40:00,42.14,42.25,42.09,42.09,4702.0,42.14,42.25,42.09,42.09,4702.0
2016-03-01 14:50:00,42.09,42.27,42.09,42.22,8850.0,42.09,42.27,42.09,42.22,8850.0
2016-03-01 15:00:00,42.12,42.51,42.0,42.48,138370.0,42.12,42.51,42.0,42.48,138370.0
2016-03-01 15:10:00,42.42,42.59,42.41,42.48,9107.0,42.42,42.59,42.41,42.48,9107.0
2016-03-01 15:20:00,42.48,42.84,42.33,42.75,99486.0,42.48,42.84,42.33,42.75,99486.0
2016-03-01 15:30:00,42.76,43.2,42.7,43.17,33774.0,42.76,43.2,42.7,43.17,33774.0
2016-03-01 15:40:00,43.15,43.37,43.12,43.22,37379.0,43.15,43.37,43.12,43.22,37379.0
2016-03-01 15:50:00,43.21,43.53,43.11,43.22,83534.0,43.21,43.53,43.11,43.22,83534.0
2016-03-02 09:30:00,42.67,43.18,41.99,42.7,21819.0,42.67,43.18,41.99,42.7,21819.0
2016-03-02 09:40:00,42.71,42.8,41.99,42.11,8709.0,42.71,42.8,41.99,42.11,8709.0
2016-03-02 09:50:00,41.91,41.92,41.61,41.72,13503.0,41.91,41.92,41.61,41.72,13503.0
2016-03-02 10:00:00,41.77,41.88,41.67,41.74,11179.0,41.77,41.88,41.67,41.74,11179.0
2016-03-02 10:10:00,41.79,42.25,41.73,42.1,13204.0,41.79,42.25,41.73,42.1,13204.0
2016-03-02 10:20:00,42.07,42.28,41.84,42.12,14397.0,42.07,42.28,41.84,42.12,14397.0
2016-03-02 10:30:00,42.13,42.25,41.82,41.89,7540.0,42.13,42.25,41.82,41.89,7540.0
2016-03-02 10:40:00,41.87,42.17,41.81,42.04,8194.0,41.87,42.17,41.81,42.04,8194.0
2016-03-02 10:50:00,42.09,42.1,41.94,42.0,2830.0,42.09,42.1,41.94,42.0,2830.0
2016-03-02 11:00:00,42.01,42.19,41.98,41.98,5910.0,42.01,42.19,41.98,41.98,5910.0
2016-03-02 11:10:00,42.02,42.18,41.93,42.03,11448.0,42.02,42.18,41.93,42.03,11448.0
2016-03-02 11:20:00,42.05,42.05,41.95,42.02,8400.0,42.05,42.05,41.95,42.02,8400.0
2016-03-02 11:30:00,42.04,42.46,42.04,42.44,10160.0,42.04,42.46,42.04,42.44,10160.0
2016-03-02 11:40:00,42.36,42.46,42.23,42.31,1400.0,42.36,42.46,42.23,42.31,1400.0
2016-03-02 11:50:00,42.41,42.6,42.41,42.5,12751.0,42.41,42.6,42.41,42.5,12751.0
2016-03-02 12:00:00,42.54,42.56,42.41,42.47,3300.0,42.54,42.56,42.41,42.47,3300.0
2016-03-02 12:10:00,42.48,42.51,42.36,42.36,13130.0,42.48,42.51,42.36,42.36,13130.0
2016-03-02 12:20:00,42.36,42.36,42.14,42.16,10087.0,42.36,42.36,42.14,42.16,10087.0
2016-03-02 12:30:00,42.17,42.25,42.13,42.18,2200.0,42.17,42.25,42.13,42.18,2200.0
2016-03-02 12:40:00,42.25,42.32,42.14,42.14,4900.0,42.25,42.32,42.14,42.14,4900.0
2016-03-02 12:50:00,42.13,42.31,42.13,42.31,1600.0,42.13,42.31,42.13,42.31,1600.0
2016-03-02 13:00:00,42.26,42.47,42.24,42.47,6400.0,42.26,42.47,42.24,42.47,6400.0
2016-03-02 13:10:00,42.46,42.48,42.38,42.44,2300.0,42.46,42.48,42.38,42.44,2300.0
2016-03-02 13:20:00,42.37,42.49,42.3,42.49,3800.0,42.37,42.49,42.3,42.49,3800.0
2016-03-02 13:30:00,42.45,42.76,42.43,42.65,5499.0,42.45,42.76,42.43,42.65,5499.0
2016-03-02 13:40:00,42.64,42.72,42.64,42.67,1998.0,42.64,42.72,42.64,42.67,1998.0
2016-03-02 13:50:00,42.72,42.86,42.66,42.76,22291.0,42.72,42.86,42.66,42.76,22291.0
2016-03-02 14:00:00,42.71,42.96,42.69,42.8,8453.0,42.71,42.96,42.69,42.8,8453.0
2016-03-02 14:10:00,42.73,42.85,42.7,42.73,3900.0,42.73,42.85,42.7,42.73,3900.0
2016-03-02 14:20:00,42.82,42.88,42.74,42.83,6025.0,42.82,42.88,42.74,42.83,6025.0
2016-03-02 14:30:00,42.78,42.89,42.75,42.84,6500.0,42.78,42.89,42.75,42.84,6500.0
2016-03-02 14:40:00,42.86,42.94,42.82,42.89,6300.0,42.86,42.94,42.82,42.89,6300.0
2016-03-02 14:50:00,42.86,43.18,42.86,43.07,15600.0,42.86,43.18,42.86,43.07,15600.0
2016-03-02 15:00:00,42.97,43.17,42.97,43.14,20621.0,42.97,43.17,42.97,43.14,20621.0
2016-03-02 15:10:00,43.14,43.35,43.04,43.26,35614.0,43.14,43.35,43.04,43.26,35614.0
2016-03-02 15:20:00,43.23,43.49,43.22,43.35,15465.0,43.23,43.49,43.22,43.35,15465.0
2016-03-02 15:30:00,43.4,43.4,43.02,43.07,19424.0,43.4,43.4,43.02,43.07,19424.0
2016-03-02 15:40:00,43.12,43.12,42.97,43.05,15269.0,43.12,43.12,42.97,43.05,15269.0
2016-03-02 15:50:00,43.07,43.1,42.96,43.08,71445.0,43.07,43.1,42.96,43.08,71445.0
2016-03-03 09:30:00,42.61,43.06,42.51,42.95,16923.0,42.61,43.06,42.51,42.95,16923.0
2016-03-03 09:40:00,43.0,43.01,42.5,42.61,3783.0,43.0,43.01,42.5,42.61,3783.0
2016-03-03 09:50:00,42.71,42.72,42.51,42.53,4380.0,42.71,42.72,42.51,42.53,4380.0
2016-03-03 10:00:00,42.46,43.1,42.46,43.1,4854.0,42.46,43.1,42.46,43.1,4854.0
2016-03-03 10:10:00,43.22,43.22,42.92,43.01,3699.0,43.22,43.22,42.92,43.01,3699.0
2016-03-03 10:20:00,43.08,43.33,43.02,43.25,7276.0,43.08,43.33,43.02,43.25,7276.0
2016-03-03 10:30:00,43.28,43.38,43.15,43.24,67000.0,43.28,43.38,43.15,43.24,67000.0
2016-03-03 10:40:00,43.16,43.48,43.16,43.48,6200.0,43.16,43.48,43.16,43.48,6200.0
2016-03-03 10:50:00,43.39,43.41,43.34,43.35,1000.0,43.39,43.41,43.34,43.35,1000.0
2016-03-03 11:00:00,43.35,43.48,43.35,43.48,5200.0,43.35,43.48,43.35,43.48,5200.0
2016-03-03 11:10:00,43.48,43.48,43.15,43.17,6520.0,43.48,43.48,43.15,43.17,6520.0
2016-03-03 11:20:00,43.2,43.21,42.8,42.9,11604.0,43.2,43.21,42.8,42.9,11604.0
2016-03-03 11:30:00,42.9,43.02,42.89,42.89,8365.0,42.9,43.02,42.89,42.89,8365.0
2016-03-03 11:40:00,42.91,42.98,42.8,42.9,19420.0,42.91,42.98,42.8,42.9,19420.0
2016-03-03 11:50:00,42.96,43.13,42.96,43.0,4800.0,42.96,43.13,42.96,43.0,4800.0
2016-03-03 12:00:00,43.07,43.19,43.07,43.18,3300.0,43.07,43.19,43.07,43.18,3300.0
2016-03-03 12:10:00,43.16,43.22,42.93,43.03,5400.0,43.16,43.22,42.93,43.03,5400.0
2016-03-03 12:20:00,43.01,43.12,42.93,42.93,33080.0,43.01,43.12,42.93,42.93,33080.0
2016-03-03 12:30:00,43.01,43.08,42.96,43.0,9100.0,43.01,43.08,42.96,43.0,9100.0
2016-03-03 12:40:00,43.02,43.02,42.8,42.8,4990.0,43.02,43.02,42.8,42.8,4990.0
2016-03-03 12:50:00,42.86,42.86,42.7,42.7,2000.0,42.86,42.86,42.7,42.7,2000.0
2016-03-03 13:00:00,42.64,42.78,42.64,42.72,2900.0,42.64,42.78,42.64,42.72,2900.0
2016-03-03 13:10:00,42.72,42.81,42.68,42.78,13000.0,42.72,42.81,42.68,42.78,13000.0
2016-03-03 13:20:00,42.79,42.95,42.75,42.95,11800.0,42.79,42.95,42.75,42.95,11800.0
2016-03-03 13:30:00,42.84,43.15,42.84,43.1,8156.0,42.84,43.15,42.84,43.1,8156.0
2016-03-03 13:40:00,43.1,43.28,43.1,43.26,4600.0,43.1,43.28,43.1,43.26,4600.0
2016-03-03 13:50:00,43.31,43.41,43.3,43.39,3991.0,43.31,43.41,43.3,43.39,3991.0
2016-03-03 14:00:00,43.41,43.61,43.41,43.57,10931.0,43.41,43.61,43.41,43.57,10931.0
2016-03-03 14:10:00,43.63,43.64,43.36,43.39,8180.0,43.63,43.64,43.36,43.39,8180.0
2016-03-03 14:20:00,43.4,43.48,43.32,43.39,12548.0,43.4,43.48,43.32,43.39,12548.0
2016-03-03 14:30:00,43.39,43.39,43.24,43.24,1500.0,43.39,43.39,43.24,43.24,1500.0
2016-03-03 14:40:00,43.25,43.54,43.25,43.51,20330.0,43.25,43.54,43.25,43.51,20330.0
2016-03-03 14:50:00,43.52,43.78,43.49,43.73,39745.0,43.52,43.78,43.49,43.73,39745.0
2016-03-03 15:00:00,43.76,43.82,43.64,43.65,21455.0,43.76,43.82,43.64,43.65,21455.0
2016-03-03 15:10:00,43.65,43.66,43.5,43.55,20004.0,43.65,43.66,43.5,43.55,20004.0
2016-03-03 15:20:00,43.5,43.67,43.49,43.67,15885.0,43.5,43.67,43.49,43.67,15885.0
2016-03-03 15:30:00,43.64,43.7,43.63,43.7,6350.0,43.64,43.7,43.63,43.7,6350.0
2016-03-03 15:40:00,43.7,43.76,43.65,43.66,16570.0,43.7,43.76,43.65,43.66,16570.0
2016-03-03 15:50:00,43.67,43.71,43.56,43.65,33125.0,43.67,43.71,43.56,43.65,33125.0
2016-03-04 09:30:00,43.75,43.75,43.16,43.38,8344.0,43.75,43.75,43.16,43.38,8344.0
2016-03-04 09:40:00,43.24,43.59,43.05,43.43,22025.0,43.24,43.59,43.05,43.43,22025.0
2016-03-04 09:50:00,43.41,44.08,43.24,43.85,27171.0,43.41,44.08,43.24,43.85,27171.0
2016-03-04 10:00:00,43.95,44.09,43.77,43.96,3669.0,43.95,44.09,43.77,43.96,3669.0
2016-03-04 10:10:00,44.0,44.75,43.92,44.75,7860.0,44.0,44.75,43.92,44.75,7860.0
2016-03-04 10:20:00,44.72,44.73,43.91,44.03,8928.0,44.72,44.73,43.91,44.03,8928.0
2016-03-04 10:30:00,43.98,44.4,43.86,44.3,18024.0,43.98,44.4,43.86,44.3,18024.0
2016-03-04 10:40:00,44.38,44.38,44.04,44.04,12690.0,44.38,44.38,44.04,44.04,12690.0
2016-03-04 10:50:00,44.04,44.27,43.95,44.2,11422.0,44.04,44.27,43.95,44.2,11422.0
2016-03-04 11:00:00,44.2,44.23,44.08,44.09,6282.0,44.2,44.23,44.08,44.09,6282.0
2016-03-04 11:10:00,44.09,44.25,44.04,44.25,4507.0,44.09,44.25,44.04,44.25,4507.0
2016-03-04 11:20:00,44.27,44.27,43.99,44.04,3877.0,44.27,44.27,43.99,44.04,3877.0
2016-03-04 11:30:00,44.05,44.16,43.89,43.89,35316.0,44.05,44.16,43.89,43.89,35316.0
2016-03-04 11:40:00,43.98,43.98,43.8,43.83,1600.0,43.98,43.98,43.8,43.83,1600.0
2016-03-04 11:50:00,43.91,44.02,43.85,44.02,4964.0,43.91,44.02,43.85,44.02,4964.0
2016-03-04 12:00:00,44.0,44.05,43.84,43.9,4165.0,44.0,44.05,43.84,43.9,4165.0
2016-03-04 12:10:00,43.92,43.99,43.84,43.98,5113.0,43.92,43.99,43.84,43.98,5113.0
2016-03-04 12:20:00,43.96,44.02,43.7,43.75,9169.0,43.96,44.02,43.7,43.75,9169.0
2016-03-04 12:30:00,43.68,43.76,43.66,43.72,2774.0,43.68,43.76,43.66,43.72,2774.0
2016-03-04 12:40:00,43.65,43.75,43.56,43.66,4700.0,43.65,43.75,43.56,43.66,4700.0
2016-03-04 12:50:00,43.62,43.8,43.55,43.55,6174.0,43.62,43.8,43.55,43.55,6174.0
2016-03-04 13:00:00,43.59,43.7,43.26,43.3,39875.0,43.59,43.7,43.26,43.3,39875.0
2016-03-04 13:10:00,43.31,43.47,43.12,43.19,16821.0,43.31,43.47,43.12,43.19,16821.0
2016-03-04 13:20:00,43.14,43.4,43.1,43.4,13474.0,43.14,43.4,43.1,43.4,13474.0
2016-03-04 13:30:00,43.47,43.87,43.39,43.87,27300.0,43.47,43.87,43.39,43.87,27300.0
2016-03-04 13:40:00,43.82,44.06,43.79,43.95,3400.0,43.82,44.06,43.79,43.95,3400.0
2016-03-04 13:50:00,44.03,44.29,43.96,44.23,5669.0,44.03,44.29,43.96,44.23,5669.0
2016-03-04 14:00:00,44.2,44.31,44.14,44.26,3900.0,44.2,44.31,44.14,44.26,3900.0
2016-03-04 14:10:00,44.27,44.27,44.04,44.05,8169.0,44.27,44.27,44.04,44.05,8169.0
2016-03-04 14:20:00,44.05,44.05,43.78,43.78,6224.0,44.05,44.05,43.78,43.78,6224.0
2016-03-04 14:30:00,43.81,43.99,43.79,43.82,8581.0,43.81,43.99,43.79,43.82,8581.0
2016-03-04 14:40:00,43.72,43.74,43.57,43.57,4668.0,43.72,43.74,43.57,43.57,4668.0
2016-03-04 14:50:00,43.62,43.62,43.44,43.51,2267.0,43.62,43.62,43.44,43.51,2267.0
2016-03-04 15:00:00,43.52,43.6,43.36,43.48,5146.0,43.52,43.6,43.36,43.48,5146.0
2016-03-04 15:10:00,43.37,43.62,43.37,43.61,2500.0,43.37,43.62,43.37,43.61,2500.0
2016-03-04 15:20:00,43.61,43.61,43.48,43.61,4100.0,43.61,43.61,43.48,43.61,4100.0
2016-03-04 15:30:00,43.63,43.85,43.58,43.59,13150.0,43.63,43.85,43.58,43.59,13150.0
2016-03-04 15:40:00,43.54,43.73,43.44,43.65,27318.0,43.54,43.73,43.44,43.65,27318.0
2016-03-04 15:50:00,43.68,43.8,43.64,43.75,27389.0,43.68,43.8,43.64,43.75,27389.0
2016-03-07 09:30:00,43.54,43.95,43.16,43.74,3726.0,43.54,43.95,43.16,43.74,3726.0
2016-03-07 09:40:00,43.75,43.9,43.41,43.5,3600.0,43.75,43.9,43.41,43.5,3600.0
2016-03-07 09:50:00,43.66,43.86,43.41,43.8,5906.0,43.66,43.86,43.41,43.8,5906.0
2016-03-07 10:00:00,43.77,44.73,43.77,44.67,11171.0,43.77,44.73,43.77,44.67,11171.0
2016-03-07 10:10:00,44.68,44.93,44.65,44.78,4465.0,44.68,44.93,44.65,44.78,4465.0
2016-03-07 10:20:00,44.63,44.81,44.5,44.68,4760.0,44.63,44.81,44.5,44.68,4760.0
2016-03-07 10:30:00,44.65,44.99,44.62,44.96,7724.0,44.65,44.99,44.62,44.96,7724.0
2016-03-07 10:40:00,44.93,44.99,44.81,44.99,3101.0,44.93,44.99,44.81,44.99,3101.0
2016-03-07 10:50:00,44.85,44.85,44.6,44.65,2700.0,44.85,44.85,44.6,44.65,2700.0
2016-03-07 11:00:00,44.65,44.96,44.65,44.8,5400.0,44.65,44.96,44.65,44.8,5400.0
2016-03-07 11:10:00,44.87,45.01,44.64,44.64,15926.0,44.87,45.01,44.64,44.64,15926.0
2016-03-07 11:20:00,44.65,44.69,44.44,44.45,8224.0,44.65,44.69,44.44,44.45,8224.0
2016-03-07 11:30:00,44.46,45.0,44.44,44.99,6264.0,44.46,45.0,44.44,44.99,6264.0
2016-03-07 11:40:00,44.99,44.99,44.74,44.92,7109.0,44.99,44.99,44.74,44.92,7109.0
2016-03-07 11:50:00,45.0,45.06,44.89,45.0,8306.0,45.0,45.06,44.89,45.0,8306.0
2016-03-07 12:00:00,45.03,45.14,44.89,44.91,13229.0,45.03,45.14,44.89,44.91,13229.0
2016-03-07 12:10:00,44.92,44.93,44.78,44.8,3000.0,44.92,44.93,44.78,44.8,3000.0
2016-03-07 12:20:00,44.8,44.8,44.63,44.74,7200.0,44.8,44.8,44.63,44.74,7200.0
2016-03-07 12:30:00,44.72,44.72,44.6,44.6,1500.0,44.72,44.72,44.6,44.6,1500.0
2016-03-07 12:40:00,44.56,44.65,44.45,44.65,2400.0,44.56,44.65,44.45,44.65,2400.0
2016-03-07 12:50:00,44.55,44.73,44.55,44.61,4200.0,44.55,44.73,44.55,44.61,4200.0
2016-03-07 13:00:00,44.71,44.87,44.61,44.87,4200.0,44.71,44.87,44.61,44.87,4200.0
2016-03-07 13:10:00,44.86,44.94,44.74,44.74,2500.0,44.86,44.94,44.74,44.74,2500.0
2016-03-07 13:20:00,44.75,44.98,44.66,44.9,11600.0,44.75,44.98,44.66,44.9,11600.0
2016-03-07 13:30:00,44.98,44.98,44.49,44.59,7400.0,44.98,44.98,44.49,44.59,7400.0
2016-03-07 13:40:00,44.58,44.62,44.5,44.5,6900.0,44.58,44.62,44.5,44.5,6900.0
2016-03-07 13:50:00,44.49,44.62,44.47,44.55,6700.0,44.49,44.62,44.47,44.55,6700.0
2016-03-07 14:00:00,44.53,44.83,44.48,44.72,3100.0,44.53,44.83,44.48,44.72,3100.0
2016-03-07 14:10:00,44.73,44.84,44.58,44.58,8754.0,44.73,44.84,44.58,44.58,8754.0
2016-03-07 14:20:00,44.55,44.7,44.54,44.7,5780.0,44.55,44.7,44.54,44.7,5780.0
2016-03-07 14:30:00,44.65,44.74,44.37,44.41,5369.0,44.65,44.74,44.37,44.41,5369.0
2016-03-07 14:40:00,44.4,44.54,44.4,44.54,4400.0,44.4,44.54,44.4,44.54,4400.0
2016-03-07 14:50:00,44.55,44.79,44.55,44.76,5673.0,44.55,44.79,44.55,44.76,5673.0
2016-03-07 15:00:00,44.74,44.76,44.51,44.67,8276.0,44.74,44.76,44.51,44.67,8276.0
2016-03-07 15:10:00,44.76,44.9,44.73,44.87,9947.0,44.76,44.9,44.73,44.87,9947.0
2016-03-07 15:20:00,44.82,44.91,44.75,44.89,8380.0,44.82,44.91,44.75,44.89,8380.0
2016-03-07 15:30:00,44.88,45.21,44.86,45.17,11841.0,44.88,45.21,44.86,45.17,11841.0
2016-03-07 15:40:00,45.21,45.25,45.07,45.09,15982.0,45.21,45.25,45.07,45.09,15982.0
2016-03-07 15:50:00,45.08,45.16,44.9,45.05,41154.0,45.08,45.16,44.9,45.05,41154.0
2016-03-08 09:30:00,44.75,45.2,44.56,44.92,7593.0,44.75,45.2,44.56,44.92,7593.0
2016-03-08 09:40:00,44.84,45.17,44.65,45.04,7886.0,44.84,45.17,44.65,45.04,7886.0
2016-03-08 09:50:00,44.97,45.14,44.93,45.02,4067.0,44.97,45.14,44.93,45.02,4067.0
2016-03-08 10:00:00,44.93,45.01,44.42,44.44,38405.0,44.93,45.01,44.42,44.44,38405.0
2016-03-08 10:10:00,44.48,44.76,44.45,44.6,20420.0,44.48,44.76,44.45,44.6,20420.0
2016-03-08 10:20:00,44.69,44.69,44.37,44.5,9950.0,44.69,44.69,44.37,44.5,9950.0
2016-03-08 10:30:00,44.5,44.61,44.45,44.5,10000.0,44.5,44.61,44.45,44.5,10000.0
2016-03-08 10:40:00,44.5,44.54,44.5,44.51,11713.0,44.5,44.54,44.5,44.51,11713.0
2016-03-08 10:50:00,44.5,44.56,44.07,44.48,56634.0,44.5,44.56,44.07,44.48,56634.0
2016-03-08 11:00:00,44.47,44.94,44.35,44.94,22634.0,44.47,44.94,44.35,44.94,22634.0
2016-03-08 11:10:00,44.97,45.04,44.83,45.04,2054.0,44.97,45.04,44.83,45.04,2054.0
2016-03-08 11:20:00,45.02,45.03,44.75,44.92,5691.0,45.02,45.03,44.75,44.92,5691.0
2016-03-08 11:30:00,44.88,44.99,44.8,44.95,1100.0,44.88,44.99,44.8,44.95,1100.0
2016-03-08 11:40:00,44.9,44.95,44.82,44.91,4250.0,44.9,44.95,44.82,44.91,4250.0
2016-03-08 11:50:00,44.99,45.03,44.96,45.01,1636.0,44.99,45.03,44.96,45.01,1636.0
2016-03-08 12:00:00,44.85,45.01,44.85,45.0,1100.0,44.85,45.01,44.85,45.0,1100.0
2016-03-08 12:10:00,44.98,45.08,44.95,45.04,17126.0,44.98,45.08,44.95,45.04,17126.0
2016-03-08 12:20:00,45.0,45.06,44.84,44.84,10035.0,45.0,45.06,44.84,44.84,10035.0
2016-03-08 12:30:00,44.87,45.03,44.85,44.89,7626.0,44.87,45.03,44.85,44.89,7626.0
2016-03-08 12:40:00,44.94,44.94,44.77,44.77,500.0,44.94,44.94,44.77,44.77,500.0
2016-03-08 12:50:00,44.72,44.76,44.68,44.76,1300.0,44.72,44.76,44.68,44.76,1300.0
2016-03-08 13:00:00,44.78,44.79,44.65,44.79,4000.0,44.78,44.79,44.65,44.79,4000.0
2016-03-08 13:10:00,44.72,44.74,44.59,44.66,1704.0,44.72,44.74,44.59,44.66,1704.0
2016-03-08 13:20:00,44.56,44.76,44.56,44.72,2650.0,44.56,44.76,44.56,44.72,2650.0
2016-03-08 13:30:00,44.79,45.0,44.76,45.0,1500.0,44.79,45.0,44.76,45.0,1500.0
2016-03-08 13:40:00,45.0,45.06,44.96,45.02,6710.0,45.0,45.06,44.96,45.02,6710.0
2016-03-08 13:50:00,45.03,45.05,45.02,45.02,900.0,45.03,45.05,45.02,45.02,900.0
2016-03-08 14:00:00,44.98,45.01,44.95,45.0,1100.0,44.98,45.01,44.95,45.0,1100.0
2016-03-08 14:10:00,44.97,45.0,44.89,44.89,4700.0,44.97,45.0,44.89,44.89,4700.0
2016-03-08 14:20:00,44.92,44.95,44.84,44.84,4760.0,44.92,44.95,44.84,44.84,4760.0
2016-03-08 14:30:00,44.87,44.95,44.84,44.87,4700.0,44.87,44.95,44.84,44.87,4700.0
2016-03-08 14:40:00,44.86,44.9,44.76,44.87,4003.0,44.86,44.9,44.76,44.87,4003.0
2016-03-08 14:50:00,44.85,45.0,44.81,44.93,3650.0,44.85,45.0,44.81,44.93,3650.0
2016-03-08 15:00:00,44.92,44.92,44.76,44.8,2677.0,44.92,44.92,44.76,44.8,2677.0
2016-03-08 15:10:00,44.82,44.82,44.58,44.58,9436.0,44.82,44.82,44.58,44.58,9436.0
2016-03-08 15:20:00,44.51,44.63,44.47,44.5,6752.0,44.51,44.63,44.47,44.5,6752.0
2016-03-08 15:30:00,44.5,44.54,44.41,44.45,4987.0,44.5,44.54,44.41,44.45,4987.0
2016-03-08 15:40:00,44.43,44.54,44.39,44.44,9986.0,44.43,44.54,44.39,44.44,9986.0
2016-03-08 15:50:00,44.45,44.5,44.33,44.48,29446.0,44.45,44.5,44.33,44.48,29446.0
2016-03-09 09:30:00,44.5,44.57,44.42,44.42,4247.0,44.5,44.57,44.42,44.42,4247.0
2016-03-09 09:40:00,44.39,44.52,44.23,44.31,1015.0,44.39,44.52,44.23,44.31,1015.0
2016-03-09 09:50:00,44.09,44.3,44.07,44.3,1300.0,44.09,44.3,44.07,44.3,1300.0
2016-03-09 10:00:00,44.33,44.33,44.24,44.28,500.0,44.33,44.33,44.24,44.28,500.0
2016-03-09 10:10:00,44.23,44.36,44.07,44.29,3500.0,44.23,44.36,44.07,44.29,3500.0
2016-03-09 10:20:00,44.28,44.6,44.26,44.6,5990.0,44.28,44.6,44.26,44.6,5990.0
2016-03-09 10:30:00,44.6,44.7,44.38,44.5,6110.0,44.6,44.7,44.38,44.5,6110.0
2016-03-09 10:40:00,44.57,44.59,44.45,44.58,800.0,44.57,44.59,44.45,44.58,800.0
2016-03-09 10:50:00,44.58,44.58,44.18,44.19,24040.0,44.58,44.58,44.18,44.19,24040.0
2016-03-09 11:00:00,44.24,44.37,44.24,44.36,7190.0,44.24,44.37,44.24,44.36,7190.0
2016-03-09 11:10:00,44.37,44.5,44.36,44.44,4000.0,44.37,44.5,44.36,44.44,4000.0
2016-03-09 11:20:00,44.48,44.48,44.37,44.43,3109.0,44.48,44.48,44.37,44.43,3109.0
2016-03-09 11:30:00,44.48,44.48,44.4,44.45,2640.0,44.48,44.48,44.4,44.45,2640.0
2016-03-09 11:40:00,44.39,44.42,44.37,44.4,600.0,44.39,44.42,44.37,44.4,600.0
2016-03-09 11:50:00,44.42,44.59,44.42,44.5,5080.0,44.42,44.59,44.42,44.5,5080.0
2016-03-09 12:00:00,44.56,44.73,44.51,44.73,5751.0,44.56,44.73,44.51,44.73,5751.0
2016-03-09 12:10:00,44.65,44.8,44.62,44.71,9039.0,44.65,44.8,44.62,44.71,9039.0
2016-03-09 12:20:00,44.73,44.78,44.7,44.78,500.0,44.73,44.78,44.7,44.78,500.0
2016-03-09 12:30:00,44.78,44.8,44.73,44.76,1332.0,44.78,44.8,44.73,44.76,1332.0
2016-03-09 12:40:00,44.74,44.81,44.52,44.53,5863.0,44.74,44.81,44.52,44.53,5863.0
2016-03-09 12:50:00,44.49,44.69,44.49,44.55,1400.0,44.49,44.69,44.49,44.55,1400.0
2016-03-09 13:00:00,44.52,44.57,44.52,44.57,745.0,44.52,44.57,44.52,44.57,745.0
2016-03-09 13:10:00,44.55,44.55,44.46,44.54,910.0,44.55,44.55,44.46,44.54,910.0
2016-03-09 13:20:00,44.33,44.53,44.33,44.53,7500.0,44.33,44.53,44.33,44.53,7500.0
2016-03-09 13:30:00,44.55,44.6,44.49,44.56,3986.0,44.55,44.6,44.49,44.56,3986.0
2016-03-09 13:40:00,44.51,44.62,44.51,44.62,2400.0,44.51,44.62,44.51,44.62,2400.0
2016-03-09 13:50:00,44.61,44.66,44.56,44.65,1600.0,44.61,44.66,44.56,44.65,1600.0
2016-03-09 14:00:00,44.63,44.74,44.63,44.72,1174.0,44.63,44.74,44.63,44.72,1174.0
2016-03-09 14:10:00,44.65,44.66,44.64,44.64,800.0,44.65,44.66,44.64,44.64,800.0
2016-03-09 14:20:00,44.64,44.64,44.54,44.55,1063.0,44.64,44.64,44.54,44.55,1063.0
2016-03-09 14:30:00,44.54,44.54,44.51,44.54,2253.0,44.54,44.54,44.51,44.54,2253.0
2016-03-09 14:40:00,44.55,44.68,44.52,44.65,3300.0,44.55,44.68,44.52,44.65,3300.0
2016-03-09 14:50:00,44.68,44.7,44.65,44.69,3204.0,44.68,44.7,44.65,44.69,3204.0
2016-03-09 15:00:00,44.72,44.72,44.65,44.7,5924.0,44.72,44.72,44.65,44.7,5924.0
2016-03-09 15:10:00,44.71,44.76,44.58,44.64,14296.0,44.71,44.76,44.58,44.64,14296.0
2016-03-09 15:20:00,44.53,44.53,44.3,44.36,4536.0,44.53,44.53,44.3,44.36,4536.0
2016-03-09 15:30:00,44.41,44.46,44.35,44.42,5752.0,44.41,44.46,44.35,44.42,5752.0
2016-03-09 15:40:00,44.42,44.53,44.38,44.53,8869.0,44.42,44.53,44.38,44.53,8869.0
2016-03-09 15:50:00,44.5,44.63,44.48,44.62,23757.0,44.5,44.63,44.48,44.62,23757.0
2016-03-10 09:30:00,44.58,44.98,44.42,44.6,4013.0,44.58,44.98,44.42,44.6,4013.0
2016-03-10 09:40:00,44.59,44.6,44.5,44.59,1746.0,44.59,44.6,44.5,44.59,1746.0
2016-03-10 09:50:00,44.54,44.86,44.54,44.79,4122.0,44.54,44.86,44.54,44.79,4122.0
2016-03-10 10:00:00,44.76,44.79,44.65,44.72,2519.0,44.76,44.79,44.65,44.72,2519.0
2016-03-10 10:10:00,44.7,44.79,44.62,44.79,4220.0,44.7,44.79,44.62,44.79,4220.0
2016-03-10 10:20:00,44.69,45.15,44.69,45.15,14905.0,44.69,45.15,44.69,45.15,14905.0
2016-03-10 10:30:00,45.01,45.1,44.73,44.87,10565.0,45.01,45.1,44.73,44.87,10565.0
2016-03-10 10:40:00,44.86,45.07,44.85,45.0,3300.0,44.86,45.07,44.85,45.0,3300.0
2016-03-10 10:50:00,44.94,45.09,44.94,45.09,4768.0,44.94,45.09,44.94,45.09,4768.0
2016-03-10 11:00:00,45.08,45.08,44.77,44.92,4559.0,45.08,45.08,44.77,44.92,4559.0
2016-03-10 11:10:00,44.86,44.92,44.64,44.64,12300.0,44.86,44.92,44.64,44.64,12300.0
2016-03-10 11:20:00,44.63,44.72,44.49,44.7,8478.0,44.63,44.72,44.49,44.7,8478.0
2016-03-10 11:30:00,44.72,44.82,44.66,44.68,6467.0,44.72,44.82,44.66,44.68,6467.0
2016-03-10 11:40:00,44.78,44.96,44.77,44.81,1200.0,44.78,44.96,44.77,44.81,1200.0
2016-03-10 11:50:00,44.81,44.87,44.71,44.75,1380.0,44.81,44.87,44.71,44.75,1380.0
2016-03-10 12:00:00,44.8,44.88,44.72,44.75,6229.0,44.8,44.88,44.72,44.75,6229.0
2016-03-10 12:10:00,44.7,44.78,44.7,44.75,2130.0,44.7,44.78,44.7,44.75,2130.0
2016-03-10 12:20:00,44.74,44.74,44.57,44.73,3049.0,44.74,44.74,44.57,44.73,3049.0
2016-03-10 12:30:00,44.73,44.74,44.5,44.5,4838.0,44.73,44.74,44.5,44.5,4838.0
2016-03-10 12:40:00,44.5,44.55,44.47,44.52,6072.0,44.5,44.55,44.47,44.52,6072.0
2016-03-10 12:50:00,44.48,44.55,44.4,44.47,11435.0,44.48,44.55,44.4,44.47,11435.0
2016-03-10 13:00:00,44.43,44.46,44.3,44.34,13656.0,44.43,44.46,44.3,44.34,13656.0
2016-03-10 13:10:00,44.37,44.41,44.3,44.41,6320.0,44.37,44.41,44.3,44.41,6320.0
2016-03-10 13:20:00,44.32,44.63,44.3,44.63,12305.0,44.32,44.63,44.3,44.63,12305.0
2016-03-10 13:30:00,44.56,44.69,44.56,44.64,1762.0,44.56,44.69,44.56,44.64,1762.0
2016-03-10 13:40:00,44.64,44.69,44.49,44.59,3921.0,44.64,44.69,44.49,44.59,3921.0
2016-03-10 13:50:00,44.57,44.59,44.41,44.48,3563.0,44.57,44.59,44.41,44.48,3563.0
2016-03-10 14:00:00,44.37,44.57,44.37,44.52,10322.0,44.37,44.57,44.37,44.52,10322.0
2016-03-10 14:10:00,44.47,44.65,44.47,44.65,6239.0,44.47,44.65,44.47,44.65,6239.0
2016-03-10 14:20:00,44.61,44.78,44.59,44.78,2917.0,44.61,44.78,44.59,44.78,2917.0
2016-03-10 14:30:00,44.82,45.04,44.78,44.99,47801.0,44.82,45.04,44.78,44.99,47801.0
2016-03-10 14:40:00,44.99,45.24,44.97,45.16,3700.0,44.99,45.24,44.97,45.16,3700.0
2016-03-10 14:50:00,45.19,45.3,45.15,45.15,9696.0,45.19,45.3,45.15,45.15,9696.0
2016-03-10 15:00:00,45.21,45.23,44.78,44.79,6662.0,45.21,45.23,44.78,44.79,6662.0
2016-03-10 15:10:00,44.79,44.97,44.7,44.88,3760.0,44.79,44.97,44.7,44.88,3760.0
2016-03-10 15:20:00,44.89,44.94,44.79,44.89,6154.0,44.89,44.94,44.79,44.89,6154.0
2016-03-10 15:30:00,44.98,44.99,44.89,44.9,9017.0,44.98,44.99,44.89,44.9,9017.0
2016-03-10 15:40:00,44.88,45.04,44.88,44.96,11714.0,44.88,45.04,44.88,44.96,11714.0
2016-03-10 15:50:00,44.97,45.1,44.96,45.1,31006.0,44.97,45.1,44.96,45.1,31006.0
2016-03-11 09:30:00,45.38,45.6,45.18,45.34,4143.0,45.38,45.6,45.18,45.34,4143.0
2016-03-11 09:40:00,45.37,45.37,45.06,45.06,3131.0,45.37,45.37,45.06,45.06,3131.0
2016-03-11 09:50:00,45.16,45.27,45.16,45.21,1296.0,45.16,45.27,45.16,45.21,1296.0
2016-03-11 10:00:00,45.16,45.16,44.92,44.92,2797.0,45.16,45.16,44.92,44.92,2797.0
2016-03-11 10:10:00,44.88,44.98,44.88,44.97,1200.0,44.88,44.98,44.88,44.97,1200.0
2016-03-11 10:20:00,44.99,45.04,44.86,44.87,5644.0,44.99,45.04,44.86,44.87,5644.0
2016-03-11 10:30:00,44.86,45.39,44.86,45.33,4805.0,44.86,45.39,44.86,45.33,4805.0
2016-03-11 10:40:00,45.38,45.5,45.35,45.47,4570.0,45.38,45.5,45.35,45.47,4570.0
2016-03-11 10:50:00,45.41,45.47,45.26,45.26,4000.0,45.41,45.47,45.26,45.26,4000.0
2016-03-11 11:00:00,45.31,45.38,45.1,45.27,3725.0,45.31,45.38,45.1,45.27,3725.0
2016-03-11 11:10:00,45.16,45.36,45.16,45.31,4372.0,45.16,45.36,45.16,45.31,4372.0
2016-03-11 11:20:00,45.31,45.36,45.15,45.21,20388.0,45.31,45.36,45.15,45.21,20388.0
2016-03-11 11:30:00,45.18,45.32,45.1,45.24,9867.0,45.18,45.32,45.1,45.24,9867.0
2016-03-11 11:40:00,45.25,45.35,45.22,45.28,5100.0,45.25,45.35,45.22,45.28,5100.0
2016-03-11 11:50:00,45.34,45.34,44.96,44.97,15300.0,45.34,45.34,44.96,44.97,15300.0
2016-03-11 12:00:00,45.0,45.14,44.86,44.98,14800.0,45.0,45.14,44.86,44.98,14800.0
2016-03-11 12:10:00,45.1,45.12,45.02,45.02,600.0,45.1,45.12,45.02,45.02,600.0
2016-03-11 12:20:00,45.06,45.27,45.02,45.13,6803.0,45.06,45.27,45.02,45.13,6803.0
2016-03-11 12:30:00,45.16,45.26,45.07,45.07,14900.0,45.16,45.26,45.07,45.07,14900.0
2016-03-11 12:40:00,45.04,45.17,44.98,45.13,6074.0,45.04,45.17,44.98,45.13,6074.0
2016-03-11 12:50:00,45.17,45.17,45.11,45.12,400.0,45.17,45.17,45.11,45.12,400.0
2016-03-11 13:00:00,45.1,45.15,45.05,45.07,2100.0,45.1,45.15,45.05,45.07,2100.0
2016-03-11 13:10:00,45.01,45.01,44.97,44.97,500.0,45.01,45.01,44.97,44.97,500.0
2016-03-11 13:20:00,44.97,44.97,44.87,44.87,1300.0,44.97,44.97,44.87,44.87,1300.0
2016-03-11 13:30:00,44.88,44.91,44.81,44.88,4471.0,44.88,44.91,44.81,44.88,4471.0
2016-03-11 13:40:00,44.91,45.02,44.91,45.02,700.0,44.91,45.02,44.91,45.02,700.0
2016-03-11 13:50:00,44.99,45.15,44.96,45.15,3544.0,44.99,45.15,44.96,45.15,3544.0
2016-03-11 14:00:00,45.09,45.29,45.09,45.29,11900.0,45.09,45.29,45.09,45.29,11900.0
2016-03-11 14:10:00,45.33,45.47,45.25,45.4,13800.0,45.33,45.47,45.25,45.4,13800.0
2016-03-11 14:20:00,45.44,45.55,45.43,45.47,15565.0,45.44,45.55,45.43,45.47,15565.0
2016-03-11 14:30:00,45.54,45.55,45.4,45.41,2400.0,45.54,45.55,45.4,45.41,2400.0
2016-03-11 14:40:00,45.39,45.39,45.26,45.26,2001.0,45.39,45.39,45.26,45.26,2001.0
2016-03-11 14:50:00,45.25,45.31,45.17,45.2,3044.0,45.25,45.31,45.17,45.2,3044.0
2016-03-11 15:00:00,45.27,45.47,45.22,45.47,2577.0,45.27,45.47,45.22,45.47,2577.0
2016-03-11 15:10:00,45.47,45.55,45.44,45.54,3184.0,45.47,45.55,45.44,45.54,3184.0
2016-03-11 15:20:00,45.56,45.71,45.56,45.66,6506.0,45.56,45.71,45.56,45.66,6506.0
2016-03-11 15:30:00,45.67,45.75,45.6,45.61,4944.0,45.67,45.75,45.6,45.61,4944.0
2016-03-11 15:40:00,45.61,45.77,45.61,45.7,21248.0,45.61,45.77,45.61,45.7,21248.0
2016-03-11 15:50:00,45.72,45.8,45.66,45.71,23479.0,45.72,45.8,45.66,45.71,23479.0
2016-03-14 09:30:00,45.2,45.45,44.86,44.86,13586.0,45.2,45.45,44.86,44.86,13586.0
2016-03-14 09:40:00,44.85,44.92,44.62,44.85,5200.0,44.85,44.92,44.62,44.85,5200.0
2016-03-14 09:50:00,44.82,44.85,44.4,44.48,5396.0,44.82,44.85,44.4,44.48,5396.0
2016-03-14 10:00:00,44.41,44.62,44.33,44.62,4900.0,44.41,44.62,44.33,44.62,4900.0
2016-03-14 10:10:00,44.64,44.98,44.63,44.76,6775.0,44.64,44.98,44.63,44.76,6775.0
2016-03-14 10:20:00,44.73,45.0,44.66,45.0,6630.0,44.73,45.0,44.66,45.0,6630.0
2016-03-14 10:30:00,45.04,45.36,45.04,45.14,4825.0,45.04,45.36,45.04,45.14,4825.0
2016-03-14 10:40:00,45.16,45.45,45.16,45.45,5073.0,45.16,45.45,45.16,45.45,5073.0
2016-03-14 10:50:00,45.37,45.41,44.94,45.02,6853.0,45.37,45.41,44.94,45.02,6853.0
2016-03-14 11:00:00,45.01,45.09,44.9,44.97,6672.0,45.01,45.09,44.9,44.97,6672.0
2016-03-14 11:10:00,44.9,44.96,44.73,44.77,2800.0,44.9,44.96,44.73,44.77,2800.0
2016-03-14 11:20:00,44.73,44.96,44.73,44.83,6400.0,44.73,44.96,44.73,44.83,6400.0
2016-03-14 11:30:00,44.76,44.95,44.7,44.93,8300.0,44.76,44.95,44.7,44.93,8300.0
2016-03-14 11:40:00,44.96,45.0,44.84,44.9,5900.0,44.96,45.0,44.84,44.9,5900.0
2016-03-14 11:50:00,44.93,44.93,44.45,44.47,6500.0,44.93,44.93,44.45,44.47,6500.0
2016-03-14 12:00:00,44.46,44.67,44.46,44.66,4322.0,44.46,44.67,44.46,44.66,4322.0
2016-03-14 12:10:00,44.72,44.99,44.69,44.99,3400.0,44.72,44.99,44.69,44.99,3400.0
2016-03-14 12:20:00,44.95,44.95,44.7,44.78,2700.0,44.95,44.95,44.7,44.78,2700.0
2016-03-14 12:30:00,44.74,44.91,44.69,44.85,2280.0,44.74,44.91,44.69,44.85,2280.0
2016-03-14 12:40:00,44.79,44.94,44.75,44.91,4000.0,44.79,44.94,44.75,44.91,4000.0
2016-03-14 12:50:00,44.86,44.96,44.75,44.77,1500.0,44.86,44.96,44.75,44.77,1500.0
2016-03-14 13:00:00,44.8,44.83,44.72,44.79,2100.0,44.8,44.83,44.72,44.79,2100.0
2016-03-14 13:10:00,44.75,44.79,44.64,44.71,3945.0,44.75,44.79,44.64,44.71,3945.0
2016-03-14 13:20:00,44.72,44.89,44.72,44.79,3869.0,44.72,44.89,44.72,44.79,3869.0
2016-03-14 13:30:00,44.79,44.95,44.79,44.89,1700.0,44.79,44.95,44.79,44.89,1700.0
2016-03-14 13:40:00,44.89,44.97,44.86,44.89,6528.0,44.89,44.97,44.86,44.89,6528.0
2016-03-14 13:50:00,44.91,45.0,44.83,45.0,3207.0,44.91,45.0,44.83,45.0,3207.0
2016-03-14 14:00:00,44.94,44.98,44.88,44.94,3655.0,44.94,44.98,44.88,44.94,3655.0
2016-03-14 14:10:00,44.92,44.93,44.84,44.93,2000.0,44.92,44.93,44.84,44.93,2000.0
2016-03-14 14:20:00,44.96,45.0,44.93,44.93,12054.0,44.96,45.0,44.93,44.93,12054.0
2016-03-14 14:30:00,44.96,45.0,44.95,44.98,3017.0,44.96,45.0,44.95,44.98,3017.0
2016-03-14 14:40:00,44.99,45.17,44.98,45.17,17676.0,44.99,45.17,44.98,45.17,17676.0
2016-03-14 14:50:00,45.18,45.27,45.16,45.27,10623.0,45.18,45.27,45.16,45.27,10623.0
2016-03-14 15:00:00,45.29,45.3,45.01,45.03,4400.0,45.29,45.3,45.01,45.03,4400.0
2016-03-14 15:10:00,45.03,45.03,44.97,45.0,7600.0,45.03,45.03,44.97,45.0,7600.0
2016-03-14 15:20:00,44.99,45.11,44.96,45.1,8301.0,44.99,45.11,44.96,45.1,8301.0
2016-03-14 15:30:00,45.11,45.17,44.99,45.17,12789.0,45.11,45.17,44.99,45.17,12789.0
2016-03-14 15:40:00,45.17,45.22,45.14,45.22,13991.0,45.17,45.22,45.14,45.22,13991.0
2016-03-14 15:50:00,45.22,45.26,45.11,45.11,35378.0,45.22,45.26,45.11,45.11,35378.0
2016-03-15 09:30:00,44.69,44.82,44.66,44.82,10398.0,44.69,44.82,44.66,44.82,10398.0
2016-03-15 09:40:00,44.81,44.83,44.57,44.83,11336.0,44.81,44.83,44.57,44.83,11336.0
2016-03-15 09:50:00,44.76,44.93,44.75,44.83,4405.0,44.76,44.93,44.75,44.83,4405.0
2016-03-15 10:00:00,44.66,44.88,44.66,44.83,2900.0,44.66,44.88,44.66,44.83,2900.0
2016-03-15 10:10:00,44.75,44.91,44.75,44.9,1164.0,44.75,44.91,44.75,44.9,1164.0
2016-03-15 10:20:00,44.94,45.15,44.91,45.09,1750.0,44.94,45.15,44.91,45.09,1750.0
2016-03-15 10:30:00,45.23,45.36,45.18,45.35,54440.0,45.23,45.36,45.18,45.35,54440.0
2016-03-15 10:40:00,45.32,45.42,45.3,45.42,5200.0,45.32,45.42,45.3,45.42,5200.0
2016-03-15 10:50:00,45.4,45.45,45.3,45.3,5700.0,45.4,45.45,45.3,45.3,5700.0
2016-03-15 11:00:00,45.3,45.37,45.17,45.28,11793.0,45.3,45.37,45.17,45.28,11793.0
2016-03-15 11:10:00,45.28,45.28,45.09,45.25,7338.0,45.28,45.28,45.09,45.25,7338.0
2016-03-15 11:20:00,45.21,45.28,45.08,45.09,9188.0,45.21,45.28,45.08,45.09,9188.0
2016-03-15 11:30:00,45.07,45.15,44.67,44.75,5330.0,45.07,45.15,44.67,44.75,5330.0
2016-03-15 11:40:00,44.65,44.73,44.29,44.36,5100.0,44.65,44.73,44.29,44.36,5100.0
2016-03-15 11:50:00,44.21,44.31,44.12,44.14,4144.0,44.21,44.31,44.12,44.14,4144.0
2016-03-15 12:00:00,44.08,44.14,43.8,43.95,6700.0,44.08,44.14,43.8,43.95,6700.0
2016-03-15 12:10:00,43.82,43.94,43.48,43.85,14732.0,43.82,43.94,43.48,43.85,14732.0
2016-03-15 12:20:00,43.76,43.98,43.7,43.95,7400.0,43.76,43.98,43.7,43.95,7400.0
2016-03-15 12:30:00,43.96,43.96,43.78,43.96,11000.0,43.96,43.96,43.78,43.96,11000.0
2016-03-15 12:40:00,43.92,43.96,43.71,43.71,3100.0,43.92,43.96,43.71,43.71,3100.0
2016-03-15 12:50:00,43.75,43.8,43.72,43.78,1400.0,43.75,43.8,43.72,43.78,1400.0
2016-03-15 13:00:00,43.78,43.84,43.73,43.77,12965.0,43.78,43.84,43.73,43.77,12965.0
2016-03-15 13:10:00,43.71,43.81,43.71,43.79,2000.0,43.71,43.81,43.71,43.79,2000.0
2016-03-15 13:20:00,43.8,43.98,43.8,43.97,2100.0,43.8,43.98,43.8,43.97,2100.0
2016-03-15 13:30:00,43.92,44.12,43.92,44.12,5835.0,43.92,44.12,43.92,44.12,5835.0
2016-03-15 13:40:00,44.12,44.19,44.12,44.15,1000.0,44.12,44.19,44.12,44.15,1000.0
2016-03-15 13:50:00,44.15,44.27,44.15,44.18,1400.0,44.15,44.27,44.15,44.18,1400.0
2016-03-15 14:00:00,44.22,44.3,44.18,44.3,5329.0,44.22,44.3,44.18,44.3,5329.0
2016-03-15 14:10:00,44.33,44.46,44.31,44.4,2917.0,44.33,44.46,44.31,44.4,2917.0
2016-03-15 14:20:00,44.35,44.38,44.27,44.31,2000.0,44.35,44.38,44.27,44.31,2000.0
2016-03-15 14:30:00,44.31,44.37,44.28,44.34,2919.0,44.31,44.37,44.28,44.34,2919.0
2016-03-15 14:40:00,44.32,44.35,44.18,44.24,8000.0,44.32,44.35,44.18,44.24,8000.0
2016-03-15 14:50:00,44.21,44.25,44.09,44.17,10273.0,44.21,44.25,44.09,44.17,10273.0
2016-03-15 15:00:00,44.08,44.19,43.99,44.06,21630.0,44.08,44.19,43.99,44.06,21630.0
2016-03-15 15:10:00,44.01,44.24,44.0,44.21,4100.0,44.01,44.24,44.0,44.21,4100.0
2016-03-15 15:20:00,44.21,44.26,44.17,44.23,3000.0,44.21,44.26,44.17,44.23,3000.0
2016-03-15 15:30:00,44.16,44.27,44.13,44.19,5071.0,44.16,44.27,44.13,44.19,5071.0
2016-03-15 15:40:00,44.19,44.19,44.01,44.05,23830.0,44.19,44.19,44.01,44.05,23830.0
2016-03-15 15:50:00,44.07,44.11,44.06,44.1,24826.0,44.07,44.11,44.06,44.1,24826.0
2016-03-16 09:30:00,43.82,44.0,43.4,43.58,8195.0,43.82,44.0,43.4,43.58,8195.0
2016-03-16 09:40:00,44.03,44.26,43.91,44.02,5500.0,44.03,44.26,43.91,44.02,5500.0
2016-03-16 09:50:00,44.01,44.02,43.89,43.89,4900.0,44.01,44.02,43.89,43.89,4900.0
2016-03-16 10:00:00,43.82,44.0,43.82,43.99,1700.0,43.82,44.0,43.82,43.99,1700.0
2016-03-16 10:10:00,44.0,44.02,43.95,43.97,3689.0,44.0,44.02,43.95,43.97,3689.0
2016-03-16 10:20:00,44.01,44.02,43.97,44.0,1650.0,44.01,44.02,43.97,44.0,1650.0
2016-03-16 10:30:00,44.01,44.07,43.98,44.06,3022.0,44.01,44.07,43.98,44.06,3022.0
2016-03-16 10:40:00,44.09,44.13,43.98,44.08,10200.0,44.09,44.13,43.98,44.08,10200.0
2016-03-16 10:50:00,44.08,44.15,44.03,44.06,2500.0,44.08,44.15,44.03,44.06,2500.0
2016-03-16 11:00:00,44.06,44.1,44.04,44.1,2400.0,44.06,44.1,44.04,44.1,2400.0
2016-03-16 11:10:00,44.11,44.17,44.11,44.15,1920.0,44.11,44.17,44.11,44.15,1920.0
2016-03-16 11:20:00,44.17,44.17,44.0,44.06,2100.0,44.17,44.17,44.0,44.06,2100.0
2016-03-16 11:30:00,43.99,44.05,43.75,43.78,3100.0,43.99,44.05,43.75,43.78,3100.0
2016-03-16 11:40:00,43.77,43.99,43.73,43.9,3000.0,43.77,43.99,43.73,43.9,3000.0
2016-03-16 11:50:00,43.91,43.91,43.85,43.85,1200.0,43.91,43.91,43.85,43.85,1200.0
2016-03-16 12:00:00,43.87,43.99,43.87,43.99,1400.0,43.87,43.99,43.87,43.99,1400.0
2016-03-16 12:10:00,44.0,44.0,43.96,44.0,3800.0,44.0,44.0,43.96,44.0,3800.0
2016-03-16 12:20:00,43.98,44.0,43.94,43.94,2402.0,43.98,44.0,43.94,43.94,2402.0
2016-03-16 12:30:00,43.97,43.97,43.86,43.93,2207.0,43.97,43.97,43.86,43.93,2207.0
2016-03-16 12:40:00,43.94,43.94,43.91,43.92,400.0,43.94,43.94,43.91,43.92,400.0
2016-03-16 12:50:00,43.96,43.96,43.74,43.76,2000.0,43.96,43.96,43.74,43.76,2000.0
2016-03-16 13:00:00,43.76,43.84,43.75,43.77,1824.0,43.76,43.84,43.75,43.77,1824.0
2016-03-16 13:10:00,43.72,43.75,43.69,43.7,2985.0,43.72,43.75,43.69,43.7,2985.0
2016-03-16 13:20:00,43.65,43.65,43.58,43.61,600.0,43.65,43.65,43.58,43.61,600.0
2016-03-16 13:30:00,43.64,43.78,43.6,43.76,3000.0,43.64,43.78,43.6,43.76,3000.0
2016-03-16 13:40:00,43.82,43.83,43.75,43.82,2200.0,43.82,43.83,43.75,43.82,2200.0
2016-03-16 13:50:00,43.82,43.89,43.81,43.85,1900.0,43.82,43.89,43.81,43.85,1900.0
2016-03-16 14:00:00,43.88,44.02,43.8,43.82,8695.0,43.88,44.02,43.8,43.82,8695.0
2016-03-16 14:10:00,43.82,43.91,43.6,43.6,2400.0,43.82,43.91,43.6,43.6,2400.0
2016-03-16 14:20:00,43.68,43.82,43.63,43.81,12600.0,43.68,43.82,43.63,43.81,12600.0
2016-03-16 14:30:00,43.82,44.28,43.8,44.28,7120.0,43.82,44.28,43.8,44.28,7120.0
2016-03-16 14:40:00,44.24,44.44,44.24,44.42,3400.0,44.24,44.44,44.24,44.42,3400.0
2016-03-16 14:50:00,44.43,44.46,44.11,44.11,3400.0,44.43,44.46,44.11,44.11,3400.0
2016-03-16 15:00:00,44.0,44.29,44.0,44.29,5800.0,44.0,44.29,44.0,44.29,5800.0
2016-03-16 15:10:00,44.3,44.33,44.15,44.2,6301.0,44.3,44.33,44.15,44.2,6301.0
2016-03-16 15:20:00,44.17,44.21,44.0,44.21,9001.0,44.17,44.21,44.0,44.21,9001.0
2016-03-16 15:30:00,44.18,44.33,44.08,44.33,9994.0,44.18,44.33,44.08,44.33,9994.0
2016-03-16 15:40:00,44.35,44.35,44.23,44.25,17916.0,44.35,44.35,44.23,44.25,17916.0
2016-03-16 15:50:00,44.23,44.23,44.0,44.15,42294.0,44.23,44.23,44.0,44.15,42294.0
2016-03-17 09:30:00,44.14,44.14,44.06,44.09,1532.0,44.14,44.14,44.06,44.09,1532.0
2016-03-17 09:40:00,44.15,44.15,43.8,43.92,3950.0,44.15,44.15,43.8,43.92,3950.0
2016-03-17 09:50:00,43.81,43.81,43.71,43.71,1300.0,43.81,43.81,43.71,43.71,1300.0
2016-03-17 10:00:00,43.71,43.73,43.53,43.7,2720.0,43.71,43.73,43.53,43.7,2720.0
2016-03-17 10:10:00,43.68,43.8,43.68,43.74,1400.0,43.68,43.8,43.68,43.74,1400.0
2016-03-17 10:20:00,43.65,43.84,43.64,43.84,3700.0,43.65,43.84,43.64,43.84,3700.0
2016-03-17 10:30:00,43.87,43.91,43.77,43.89,8360.0,43.87,43.91,43.77,43.89,8360.0
2016-03-17 10:40:00,43.89,44.05,43.88,44.05,1400.0,43.89,44.05,43.88,44.05,1400.0
2016-03-17 10:50:00,44.07,44.13,44.0,44.12,2100.0,44.07,44.13,44.0,44.12,2100.0
2016-03-17 11:00:00,44.24,44.27,44.05,44.05,2000.0,44.24,44.27,44.05,44.05,2000.0
2016-03-17 11:10:00,43.97,43.97,43.78,43.79,1700.0,43.97,43.97,43.78,43.79,1700.0
2016-03-17 11:20:00,43.78,43.79,43.68,43.7,1900.0,43.78,43.79,43.68,43.7,1900.0
2016-03-17 11:30:00,43.72,43.76,43.65,43.65,1868.0,43.72,43.76,43.65,43.65,1868.0
2016-03-17 11:40:00,43.6,43.6,43.53,43.57,3500.0,43.6,43.6,43.53,43.57,3500.0
2016-03-17 11:50:00,43.6,43.66,43.49,43.66,2800.0,43.6,43.66,43.49,43.66,2800.0
2016-03-17 12:00:00,43.59,43.67,43.2,43.2,5727.0,43.59,43.67,43.2,43.2,5727.0
2016-03-17 12:10:00,43.28,43.28,42.87,42.98,14840.0,43.28,43.28,42.87,42.98,14840.0
2016-03-17 12:20:00,43.04,43.33,43.03,43.33,5498.0,43.04,43.33,43.03,43.33,5498.0
2016-03-17 12:30:00,43.36,43.6,43.36,43.6,1000.0,43.36,43.6,43.36,43.6,1000.0
2016-03-17 12:40:00,43.62,43.79,43.52,43.79,2100.0,43.62,43.79,43.52,43.79,2100.0
2016-03-17 12:50:00,43.85,43.92,43.82,43.92,800.0,43.85,43.92,43.82,43.92,800.0
2016-03-17 13:00:00,43.94,44.13,43.71,43.82,5903.0,43.94,44.13,43.71,43.82,5903.0
2016-03-17 13:10:00,43.7,43.7,43.64,43.64,900.0,43.7,43.7,43.64,43.64,900.0
2016-03-17 13:20:00,43.69,43.69,43.52,43.64,4454.0,43.69,43.69,43.52,43.64,4454.0
2016-03-17 13:30:00,43.62,43.82,43.57,43.77,2700.0,43.62,43.82,43.57,43.77,2700.0
2016-03-17 13:40:00,43.83,43.9,43.77,43.87,800.0,43.83,43.9,43.77,43.87,800.0
2016-03-17 13:50:00,43.9,44.04,43.82,44.04,4200.0,43.9,44.04,43.82,44.04,4200.0
2016-03-17 14:00:00,44.01,44.17,44.01,44.16,400.0,44.01,44.17,44.01,44.16,400.0
2016-03-17 14:10:00,44.17,44.43,44.17,44.26,5879.0,44.17,44.43,44.17,44.26,5879.0
2016-03-17 14:20:00,44.3,44.3,44.13,44.16,2300.0,44.3,44.3,44.13,44.16,2300.0
2016-03-17 14:30:00,44.19,44.21,44.03,44.04,2800.0,44.19,44.21,44.03,44.04,2800.0
2016-03-17 14:40:00,44.08,44.14,44.01,44.03,4000.0,44.08,44.14,44.01,44.03,4000.0
2016-03-17 14:50:00,44.15,44.21,43.92,43.92,12615.0,44.15,44.21,43.92,43.92,12615.0
2016-03-17 15:00:00,43.93,44.2,43.84,44.19,13126.0,43.93,44.2,43.84,44.19,13126.0
2016-03-17 15:10:00,44.15,44.26,44.15,44.26,5100.0,44.15,44.26,44.15,44.26,5100.0
2016-03-17 15:20:00,44.29,44.65,44.28,44.59,4538.0,44.29,44.65,44.28,44.59,4538.0
2016-03-17 15:30:00,44.63,44.68,44.49,44.65,5316.0,44.63,44.68,44.49,44.65,5316.0
2016-03-17 15:40:00,44.66,44.67,44.57,44.6,7462.0,44.66,44.67,44.57,44.6,7462.0
2016-03-17 15:50:00,44.6,44.6,44.35,44.37,34290.0,44.6,44.6,44.35,44.37,34290.0
2016-03-18 09:30:00,44.71,45.16,44.71,45.04,41198.0,44.71,45.16,44.71,45.04,41198.0
2016-03-18 09:40:00,45.06,45.06,44.75,44.75,1300.0,45.06,45.06,44.75,44.75,1300.0
2016-03-18 09:50:00,44.76,45.0,44.75,44.9,8817.0,44.76,45.0,44.75,44.9,8817.0
2016-03-18 10:00:00,45.0,45.09,44.92,45.09,11174.0,45.0,45.09,44.92,45.09,11174.0
2016-03-18 10:10:00,45.07,45.27,45.07,45.22,9199.0,45.07,45.27,45.07,45.22,9199.0
2016-03-18 10:20:00,45.2,45.4,45.2,45.35,24100.0,45.2,45.4,45.2,45.35,24100.0
2016-03-18 10:30:00,45.31,45.62,45.3,45.35,19509.0,45.31,45.62,45.3,45.35,19509.0
2016-03-18 10:40:00,45.39,45.6,45.35,45.56,10218.0,45.39,45.6,45.35,45.56,10218.0
2016-03-18 10:50:00,45.49,45.53,45.39,45.44,37284.0,45.49,45.53,45.39,45.44,37284.0
2016-03-18 11:00:00,45.42,45.48,45.2,45.22,35737.0,45.42,45.48,45.2,45.22,35737.0
2016-03-18 11:10:00,45.18,45.34,45.17,45.34,6750.0,45.18,45.34,45.17,45.34,6750.0
2016-03-18 11:20:00,45.36,45.45,45.36,45.44,1800.0,45.36,45.45,45.36,45.44,1800.0
2016-03-18 11:30:00,45.49,45.73,45.48,45.71,6316.0,45.49,45.73,45.48,45.71,6316.0
2016-03-18 11:40:00,45.76,45.82,45.53,45.53,10710.0,45.76,45.82,45.53,45.53,10710.0
2016-03-18 11:50:00,45.55,45.76,45.47,45.59,11700.0,45.55,45.76,45.47,45.59,11700.0
2016-03-18 12:00:00,45.64,45.71,45.64,45.69,3735.0,45.64,45.71,45.64,45.69,3735.0
2016-03-18 12:10:00,45.65,45.66,45.54,45.6,3700.0,45.65,45.66,45.54,45.6,3700.0
2016-03-18 12:20:00,45.62,45.66,45.58,45.58,2600.0,45.62,45.66,45.58,45.58,2600.0
2016-03-18 12:30:00,45.55,45.56,45.39,45.47,3100.0,45.55,45.56,45.39,45.47,3100.0
2016-03-18 12:40:00,45.46,45.47,45.38,45.41,1140.0,45.46,45.47,45.38,45.41,1140.0
2016-03-18 12:50:00,45.43,45.48,45.37,45.47,2196.0,45.43,45.48,45.37,45.47,2196.0
2016-03-18 13:00:00,45.47,45.54,45.39,45.5,4366.0,45.47,45.54,45.39,45.5,4366.0
2016-03-18 13:10:00,45.49,45.49,45.35,45.39,9100.0,45.49,45.49,45.35,45.39,9100.0
2016-03-18 13:20:00,45.39,45.53,45.35,45.41,5469.0,45.39,45.53,45.35,45.41,5469.0
2016-03-18 13:30:00,45.4,45.41,45.09,45.09,5070.0,45.4,45.41,45.09,45.09,5070.0
2016-03-18 13:40:00,45.11,45.21,45.11,45.21,3224.0,45.11,45.21,45.11,45.21,3224.0
2016-03-18 13:50:00,45.2,45.36,45.17,45.33,9500.0,45.2,45.36,45.17,45.33,9500.0
2016-03-18 14:00:00,45.36,45.4,45.32,45.34,5943.0,45.36,45.4,45.32,45.34,5943.0
2016-03-18 14:10:00,45.36,45.44,45.33,45.35,13996.0,45.36,45.44,45.33,45.35,13996.0
2016-03-18 14:20:00,45.35,45.52,45.34,45.52,4567.0,45.35,45.52,45.34,45.52,4567.0
2016-03-18 14:30:00,45.54,45.63,45.52,45.55,8326.0,45.54,45.63,45.52,45.55,8326.0
2016-03-18 14:40:00,45.54,45.54,45.44,45.52,12121.0,45.54,45.54,45.44,45.52,12121.0
2016-03-18 14:50:00,45.53,45.56,45.43,45.44,5764.0,45.53,45.56,45.43,45.44,5764.0
2016-03-18 15:00:00,45.45,45.51,45.44,45.5,6300.0,45.45,45.51,45.44,45.5,6300.0
2016-03-18 15:10:00,45.49,45.55,45.49,45.55,5300.0,45.49,45.55,45.49,45.55,5300.0
2016-03-18 15:20:00,45.54,45.61,45.54,45.54,7500.0,45.54,45.61,45.54,45.54,7500.0
2016-03-18 15:30:00,45.52,45.72,45.51,45.72,8006.0,45.52,45.72,45.51,45.72,8006.0
2016-03-18 15:40:00,45.69,45.74,45.66,45.66,20732.0,45.69,45.74,45.66,45.66,20732.0
2016-03-18 15:50:00,45.66,45.76,45.66,45.7,55764.0,45.66,45.76,45.66,45.7,55764.0
2016-03-21 09:30:00,45.73,45.77,45.51,45.77,9936.0,45.73,45.77,45.51,45.77,9936.0
2016-03-21 09:40:00,45.62,45.8,45.61,45.79,10793.0,45.62,45.8,45.61,45.79,10793.0
2016-03-21 09:50:00,45.72,45.8,45.64,45.72,7399.0,45.72,45.8,45.64,45.72,7399.0
2016-03-21 10:00:00,45.7,45.79,45.56,45.79,6917.0,45.7,45.79,45.56,45.79,6917.0
2016-03-21 10:10:00,45.69,45.9,45.65,45.9,6312.0,45.69,45.9,45.65,45.9,6312.0
2016-03-21 10:20:00,45.9,46.0,45.71,45.78,11875.0,45.9,46.0,45.71,45.78,11875.0
2016-03-21 10:30:00,45.76,46.0,45.7,45.85,37269.0,45.76,46.0,45.7,45.85,37269.0
2016-03-21 10:40:00,45.95,46.06,45.81,46.06,6592.0,45.95,46.06,45.81,46.06,6592.0
2016-03-21 10:50:00,46.01,46.27,46.01,46.11,10492.0,46.01,46.27,46.01,46.11,10492.0
2016-03-21 11:00:00,46.15,46.4,46.05,46.35,4000.0,46.15,46.4,46.05,46.35,4000.0
2016-03-21 11:10:00,46.34,46.56,46.34,46.5,9875.0,46.34,46.56,46.34,46.5,9875.0
2016-03-21 11:20:00,46.48,46.53,46.33,46.37,6877.0,46.48,46.53,46.33,46.37,6877.0
2016-03-21 11:30:00,46.36,46.44,46.28,46.37,5000.0,46.36,46.44,46.28,46.37,5000.0
2016-03-21 11:40:00,46.39,46.43,46.26,46.31,3700.0,46.39,46.43,46.26,46.31,3700.0
2016-03-21 11:50:00,46.32,46.34,46.16,46.16,9566.0,46.32,46.34,46.16,46.16,9566.0
2016-03-21 12:00:00,46.12,46.12,45.83,45.9,10181.0,46.12,46.12,45.83,45.9,10181.0
2016-03-21 12:10:00,45.92,46.11,45.66,45.77,11411.0,45.92,46.11,45.66,45.77,11411.0
2016-03-21 12:20:00,45.79,45.8,45.26,45.37,9800.0,45.79,45.8,45.26,45.37,9800.0
2016-03-21 12:30:00,45.41,45.76,45.4,45.64,7100.0,45.41,45.76,45.4,45.64,7100.0
2016-03-21 12:40:00,45.56,45.56,45.4,45.43,3000.0,45.56,45.56,45.4,45.43,3000.0
2016-03-21 12:50:00,45.49,45.8,45.41,45.77,8730.0,45.49,45.8,45.41,45.77,8730.0
2016-03-21 13:00:00,45.76,46.07,45.76,45.95,5100.0,45.76,46.07,45.76,45.95,5100.0
2016-03-21 13:10:00,45.96,46.24,45.96,46.24,2991.0,45.96,46.24,45.96,46.24,2991.0
2016-03-21 13:20:00,46.26,46.4,46.18,46.4,3400.0,46.26,46.4,46.18,46.4,3400.0
2016-03-21 13:30:00,46.45,46.46,46.29,46.34,9200.0,46.45,46.46,46.29,46.34,9200.0
2016-03-21 13:40:00,46.32,46.56,46.32,46.38,8693.0,46.32,46.56,46.32,46.38,8693.0
2016-03-21 13:50:00,46.4,46.42,46.33,46.42,19800.0,46.4,46.42,46.33,46.42,19800.0
2016-03-21 14:00:00,46.39,46.43,46.19,46.25,3831.0,46.39,46.43,46.19,46.25,3831.0
2016-03-21 14:10:00,46.25,46.48,46.25,46.46,6400.0,46.25,46.48,46.25,46.46,6400.0
2016-03-21 14:20:00,46.45,46.45,46.25,46.34,4300.0,46.45,46.45,46.25,46.34,4300.0
2016-03-21 14:30:00,46.35,46.4,46.24,46.29,5237.0,46.35,46.4,46.24,46.29,5237.0
2016-03-21 14:40:00,46.3,46.4,46.17,46.17,5279.0,46.3,46.4,46.17,46.17,5279.0
2016-03-21 14:50:00,46.05,46.23,46.05,46.19,8000.0,46.05,46.23,46.05,46.19,8000.0
2016-03-21 15:00:00,46.19,46.19,45.92,46.04,12094.0,46.19,46.19,45.92,46.04,12094.0
2016-03-21 15:10:00,46.04,46.18,46.0,46.07,5900.0,46.04,46.18,46.0,46.07,5900.0
2016-03-21 15:20:00,46.07,46.12,45.98,46.06,10504.0,46.07,46.12,45.98,46.06,10504.0
2016-03-21 15:30:00,46.08,46.11,45.98,45.99,11897.0,46.08,46.11,45.98,45.99,11897.0
2016-03-21 15:40:00,45.99,46.31,45.97,46.26,15816.0,45.99,46.31,45.97,46.26,15816.0
2016-03-21 15:50:00,46.26,46.42,46.23,46.41,41933.0,46.26,46.42,46.23,46.41,41933.0
2016-03-22 09:30:00,46.07,46.56,46.07,46.42,4578.0,46.07,46.56,46.07,46.42,4578.0
2016-03-22 09:40:00,46.44,46.74,46.44,46.51,13790.0,46.44,46.74,46.44,46.51,13790.0
2016-03-22 09:50:00,46.53,46.73,46.35,46.48,8950.0,46.53,46.73,46.35,46.48,8950.0
2016-03-22 10:00:00,46.37,46.66,46.37,46.66,8552.0,46.37,46.66,46.37,46.66,8552.0
2016-03-22 10:10:00,46.66,46.67,46.59,46.65,1100.0,46.66,46.67,46.59,46.65,1100.0
2016-03-22 10:20:00,46.63,46.69,46.55,46.65,6431.0,46.63,46.69,46.55,46.65,6431.0
2016-03-22 10:30:00,46.66,46.74,46.61,46.66,3700.0,46.66,46.74,46.61,46.66,3700.0
2016-03-22 10:40:00,46.7,46.88,46.65,46.78,7081.0,46.7,46.88,46.65,46.78,7081.0
2016-03-22 10:50:00,46.75,46.85,46.74,46.77,3819.0,46.75,46.85,46.74,46.77,3819.0
2016-03-22 11:00:00,46.75,46.88,46.75,46.88,2099.0,46.75,46.88,46.75,46.88,2099.0
2016-03-22 11:10:00,46.88,47.03,46.88,47.03,3133.0,46.88,47.03,46.88,47.03,3133.0
2016-03-22 11:20:00,47.14,47.25,47.14,47.2,4400.0,47.14,47.25,47.14,47.2,4400.0
2016-03-22 11:30:00,47.25,47.36,47.24,47.36,5800.0,47.25,47.36,47.24,47.36,5800.0
2016-03-22 11:40:00,47.34,47.52,47.26,47.26,4300.0,47.34,47.52,47.26,47.26,4300.0
2016-03-22 11:50:00,47.23,47.28,47.09,47.17,12120.0,47.23,47.28,47.09,47.17,12120.0
2016-03-22 12:00:00,47.23,47.47,47.15,47.47,9300.0,47.23,47.47,47.15,47.47,9300.0
2016-03-22 12:10:00,47.27,47.43,47.26,47.35,5045.0,47.27,47.43,47.26,47.35,5045.0
2016-03-22 12:20:00,47.4,47.4,47.17,47.33,8567.0,47.4,47.4,47.17,47.33,8567.0
2016-03-22 12:30:00,47.35,47.35,47.26,47.35,1100.0,47.35,47.35,47.26,47.35,1100.0
2016-03-22 12:40:00,47.33,47.47,47.33,47.45,1700.0,47.33,47.47,47.33,47.45,1700.0
2016-03-22 12:50:00,47.37,47.65,47.37,47.65,9540.0,47.37,47.65,47.37,47.65,9540.0
2016-03-22 13:00:00,47.63,47.71,47.59,47.68,3908.0,47.63,47.71,47.59,47.68,3908.0
2016-03-22 13:10:00,47.72,47.84,47.65,47.65,3243.0,47.72,47.84,47.65,47.65,3243.0
2016-03-22 13:20:00,47.64,47.77,47.58,47.75,4300.0,47.64,47.77,47.58,47.75,4300.0
2016-03-22 13:30:00,47.74,47.78,47.67,47.72,2800.0,47.74,47.78,47.67,47.72,2800.0
2016-03-22 13:40:00,47.68,47.72,47.29,47.41,14699.0,47.68,47.72,47.29,47.41,14699.0
2016-03-22 13:50:00,47.46,47.59,47.38,47.38,7076.0,47.46,47.59,47.38,47.38,7076.0
2016-03-22 14:00:00,47.36,47.44,47.31,47.39,5800.0,47.36,47.44,47.31,47.39,5800.0
2016-03-22 14:10:00,47.38,47.43,47.3,47.39,7820.0,47.38,47.43,47.3,47.39,7820.0
2016-03-22 14:20:00,47.41,47.49,47.31,47.43,9603.0,47.41,47.49,47.31,47.43,9603.0
2016-03-22 14:30:00,47.43,47.45,47.11,47.11,8330.0,47.43,47.45,47.11,47.11,8330.0
2016-03-22 14:40:00,47.12,47.12,46.92,46.92,5764.0,47.12,47.12,46.92,46.92,5764.0
2016-03-22 14:50:00,46.92,46.93,46.64,46.64,5360.0,46.92,46.93,46.64,46.64,5360.0
2016-03-22 15:00:00,46.64,47.05,46.64,47.05,10573.0,46.64,47.05,46.64,47.05,10573.0
2016-03-22 15:10:00,46.96,46.96,46.85,46.86,700.0,46.96,46.96,46.85,46.86,700.0
2016-03-22 15:20:00,46.83,46.84,46.74,46.84,6633.0,46.83,46.84,46.74,46.84,6633.0
2016-03-22 15:30:00,46.84,46.87,46.76,46.86,4172.0,46.84,46.87,46.76,46.86,4172.0
2016-03-22 15:40:00,46.86,46.99,46.84,46.96,10606.0,46.86,46.99,46.84,46.96,10606.0
2016-03-22 15:50:00,46.94,47.01,46.88,47.01,25991.0,46.94,47.01,46.88,47.01,25991.0
2016-03-23 09:30:00,46.85,47.05,46.21,46.76,5437.0,46.85,47.05,46.21,46.76,5437.0
2016-03-23 09:40:00,46.48,47.03,45.61,45.68,10500.0,46.48,47.03,45.61,45.68,10500.0
2016-03-23 09:50:00,45.68,46.08,45.56,45.94,7852.0,45.68,46.08,45.56,45.94,7852.0
2016-03-23 10:00:00,45.95,45.99,45.36,45.51,6610.0,45.95,45.99,45.36,45.51,6610.0
2016-03-23 10:10:00,45.46,45.46,45.21,45.21,1700.0,45.46,45.46,45.21,45.21,1700.0
2016-03-23 10:20:00,45.25,45.72,45.25,45.6,6034.0,45.25,45.72,45.25,45.6,6034.0
2016-03-23 10:30:00,45.6,45.67,45.16,45.55,4847.0,45.6,45.67,45.16,45.55,4847.0
2016-03-23 10:40:00,45.54,45.72,45.42,45.72,7607.0,45.54,45.72,45.42,45.72,7607.0
2016-03-23 10:50:00,45.68,45.68,45.24,45.34,7100.0,45.68,45.68,45.24,45.34,7100.0
2016-03-23 11:00:00,45.34,45.57,45.33,45.57,5900.0,45.34,45.57,45.33,45.57,5900.0
2016-03-23 11:10:00,45.56,45.56,45.35,45.39,6100.0,45.56,45.56,45.35,45.39,6100.0
2016-03-23 11:20:00,45.39,45.61,45.39,45.47,12900.0,45.39,45.61,45.39,45.47,12900.0
2016-03-23 11:30:00,45.49,45.6,45.44,45.58,12486.0,45.49,45.6,45.44,45.58,12486.0
2016-03-23 11:40:00,45.49,45.55,45.39,45.51,3200.0,45.49,45.55,45.39,45.51,3200.0
2016-03-23 11:50:00,45.5,45.57,45.4,45.49,5966.0,45.5,45.57,45.4,45.49,5966.0
2016-03-23 12:00:00,45.5,45.63,45.5,45.6,3928.0,45.5,45.63,45.5,45.6,3928.0
2016-03-23 12:10:00,45.53,45.6,45.51,45.55,7614.0,45.53,45.6,45.51,45.55,7614.0
2016-03-23 12:20:00,45.5,45.55,45.5,45.51,6684.0,45.5,45.55,45.5,45.51,6684.0
2016-03-23 12:30:00,45.54,45.77,45.52,45.71,21326.0,45.54,45.77,45.52,45.71,21326.0
2016-03-23 12:40:00,45.73,46.06,45.73,45.79,16519.0,45.73,46.06,45.73,45.79,16519.0
2016-03-23 12:50:00,45.86,46.2,45.67,46.16,8421.0,45.86,46.2,45.67,46.16,8421.0
2016-03-23 13:00:00,46.15,46.22,46.13,46.21,3100.0,46.15,46.22,46.13,46.21,3100.0
2016-03-23 13:10:00,46.21,46.38,46.19,46.25,7143.0,46.21,46.38,46.19,46.25,7143.0
2016-03-23 13:20:00,46.2,46.29,46.18,46.23,3400.0,46.2,46.29,46.18,46.23,3400.0
2016-03-23 13:30:00,46.29,46.37,46.26,46.32,3900.0,46.29,46.37,46.26,46.32,3900.0
2016-03-23 13:40:00,46.34,46.36,46.14,46.14,3827.0,46.34,46.36,46.14,46.14,3827.0
2016-03-23 13:50:00,46.16,46.2,46.12,46.12,1800.0,46.16,46.2,46.12,46.12,1800.0
2016-03-23 14:00:00,46.12,46.12,45.94,46.03,5964.0,46.12,46.12,45.94,46.03,5964.0
2016-03-23 14:10:00,46.01,46.01,45.75,45.79,2700.0,46.01,46.01,45.75,45.79,2700.0
2016-03-23 14:20:00,45.76,45.78,45.52,45.62,8100.0,45.76,45.78,45.52,45.62,8100.0
2016-03-23 14:30:00,45.61,45.77,45.6,45.64,2600.0,45.61,45.77,45.6,45.64,2600.0
2016-03-23 14:40:00,45.64,45.65,45.52,45.59,2000.0,45.64,45.65,45.52,45.59,2000.0
2016-03-23 14:50:00,45.57,45.71,45.53,45.71,6188.0,45.57,45.71,45.53,45.71,6188.0
2016-03-23 15:00:00,45.7,45.78,45.48,45.49,15416.0,45.7,45.78,45.48,45.49,15416.0
2016-03-23 15:10:00,45.46,45.5,45.43,45.49,4707.0,45.46,45.5,45.43,45.49,4707.0
2016-03-23 15:20:00,45.51,45.61,45.4,45.57,12602.0,45.51,45.61,45.4,45.57,12602.0
2016-03-23 15:30:00,45.59,45.62,45.48,45.48,11201.0,45.59,45.62,45.48,45.48,11201.0
2016-03-23 15:40:00,45.47,45.51,45.27,45.33,20905.0,45.47,45.51,45.27,45.33,20905.0
2016-03-23 15:50:00,45.31,45.46,45.28,45.41,34801.0,45.31,45.46,45.28,45.41,34801.0
2016-03-24 09:30:00,45.26,45.26,44.6,44.7,4583.0,45.26,45.26,44.6,44.7,4583.0
2016-03-24 09:40:00,44.69,45.07,44.68,45.03,2900.0,44.69,45.07,44.68,45.03,2900.0
2016-03-24 09:50:00,45.11,45.33,44.59,44.59,8790.0,45.11,45.33,44.59,44.59,8790.0
2016-03-24 10:00:00,44.65,44.66,44.2,44.52,12095.0,44.65,44.66,44.2,44.52,12095.0
2016-03-24 10:10:00,44.44,44.51,44.41,44.44,1089.0,44.44,44.51,44.41,44.44,1089.0
2016-03-24 10:20:00,44.34,44.52,44.2,44.33,4649.0,44.34,44.52,44.2,44.33,4649.0
2016-03-24 10:30:00,44.37,44.72,44.37,44.54,5157.0,44.37,44.72,44.37,44.54,5157.0
2016-03-24 10:40:00,44.53,44.82,44.52,44.69,3000.0,44.53,44.82,44.52,44.69,3000.0
2016-03-24 10:50:00,44.67,44.81,44.57,44.81,4954.0,44.67,44.81,44.57,44.81,4954.0
2016-03-24 11:00:00,44.85,44.99,44.82,44.97,5139.0,44.85,44.99,44.82,44.97,5139.0
2016-03-24 11:10:00,44.98,44.99,44.61,44.68,4400.0,44.98,44.99,44.61,44.68,4400.0
2016-03-24 11:20:00,44.64,44.68,44.36,44.47,5898.0,44.64,44.68,44.36,44.47,5898.0
2016-03-24 11:30:00,44.5,44.57,44.35,44.41,2900.0,44.5,44.57,44.35,44.41,2900.0
2016-03-24 11:40:00,44.42,44.42,44.19,44.28,9390.0,44.42,44.42,44.19,44.28,9390.0
2016-03-24 11:50:00,44.26,44.3,44.07,44.07,4634.0,44.26,44.3,44.07,44.07,4634.0
2016-03-24 12:00:00,44.1,44.36,44.1,44.34,2308.0,44.1,44.36,44.1,44.34,2308.0
2016-03-24 12:10:00,44.37,44.37,44.23,44.24,1600.0,44.37,44.37,44.23,44.24,1600.0
2016-03-24 12:20:00,44.26,44.42,44.17,44.39,8200.0,44.26,44.42,44.17,44.39,8200.0
2016-03-24 12:30:00,44.34,44.55,44.34,44.46,1300.0,44.34,44.55,44.34,44.46,1300.0
2016-03-24 12:40:00,44.46,44.46,44.35,44.4,2900.0,44.46,44.46,44.35,44.4,2900.0
2016-03-24 12:50:00,44.46,44.63,44.42,44.5,1600.0,44.46,44.63,44.42,44.5,1600.0
2016-03-24 13:00:00,44.49,44.73,44.39,44.64,7466.0,44.49,44.73,44.39,44.64,7466.0
2016-03-24 13:10:00,44.64,44.66,44.62,44.63,2340.0,44.64,44.66,44.62,44.63,2340.0
2016-03-24 13:20:00,44.72,44.86,44.62,44.62,2800.0,44.72,44.86,44.62,44.62,2800.0
2016-03-24 13:30:00,44.61,44.7,44.61,44.67,900.0,44.61,44.7,44.61,44.67,900.0
2016-03-24 13:40:00,44.67,44.7,44.49,44.49,2366.0,44.67,44.7,44.49,44.49,2366.0
2016-03-24 13:50:00,44.55,44.69,44.53,44.62,1900.0,44.55,44.69,44.53,44.62,1900.0
2016-03-24 14:00:00,44.69,44.7,44.41,44.52,3636.0,44.69,44.7,44.41,44.52,3636.0
2016-03-24 14:10:00,44.45,44.61,44.44,44.61,2500.0,44.45,44.61,44.44,44.61,2500.0
2016-03-24 14:20:00,44.66,44.66,44.57,44.59,3300.0,44.66,44.66,44.57,44.59,3300.0
2016-03-24 14:30:00,44.59,44.67,44.55,44.59,4750.0,44.59,44.67,44.55,44.59,4750.0
2016-03-24 14:40:00,44.5,44.68,44.5,44.68,5589.0,44.5,44.68,44.5,44.68,5589.0
2016-03-24 14:50:00,44.68,44.72,44.55,44.6,9944.0,44.68,44.72,44.55,44.6,9944.0
2016-03-24 15:00:00,44.59,44.72,44.48,44.72,6941.0,44.59,44.72,44.48,44.72,6941.0
2016-03-24 15:10:00,44.73,44.93,44.73,44.85,4800.0,44.73,44.93,44.73,44.85,4800.0
2016-03-24 15:20:00,44.87,44.98,44.87,44.98,10575.0,44.87,44.98,44.87,44.98,10575.0
2016-03-24 15:30:00,44.95,44.95,44.67,44.74,6417.0,44.95,44.95,44.67,44.74,6417.0
2016-03-24 15:40:00,44.76,44.92,44.66,44.87,15224.0,44.76,44.92,44.66,44.87,15224.0
2016-03-24 15:50:00,44.87,44.94,44.73,44.91,32405.0,44.87,44.94,44.73,44.91,32405.0
2016-03-28 09:30:00,45.07,45.61,44.71,44.71,4638.0,45.07,45.61,44.71,44.71,4638.0
2016-03-28 09:40:00,44.75,44.9,44.71,44.79,1582.0,44.75,44.9,44.71,44.79,1582.0
2016-03-28 09:50:00,44.88,44.89,44.88,44.89,400.0,44.88,44.89,44.88,44.89,400.0
2016-03-28 10:00:00,45.15,45.29,45.1,45.29,2500.0,45.15,45.29,45.1,45.29,2500.0
2016-03-28 10:10:00,45.51,45.68,45.51,45.67,2782.0,45.51,45.68,45.51,45.67,2782.0
2016-03-28 10:20:00,45.66,45.9,45.66,45.9,7979.0,45.66,45.9,45.66,45.9,7979.0
2016-03-28 10:30:00,45.87,45.91,45.8,45.8,5001.0,45.87,45.91,45.8,45.8,5001.0
2016-03-28 10:40:00,45.79,45.85,45.77,45.83,800.0,45.79,45.85,45.77,45.83,800.0
2016-03-28 10:50:00,45.79,45.79,45.62,45.62,1600.0,45.79,45.79,45.62,45.62,1600.0
2016-03-28 11:00:00,45.58,45.64,45.47,45.51,3105.0,45.58,45.64,45.47,45.51,3105.0
2016-03-28 11:10:00,45.54,45.62,45.5,45.55,4100.0,45.54,45.62,45.5,45.55,4100.0
2016-03-28 11:20:00,45.56,45.7,45.56,45.68,2300.0,45.56,45.7,45.56,45.68,2300.0
2016-03-28 11:30:00,45.66,45.7,45.66,45.66,3308.0,45.66,45.7,45.66,45.66,3308.0
2016-03-28 11:40:00,45.69,45.71,45.66,45.7,1500.0,45.69,45.71,45.66,45.7,1500.0
2016-03-28 11:50:00,45.76,45.77,45.7,45.71,1760.0,45.76,45.77,45.7,45.71,1760.0
2016-03-28 12:00:00,45.7,45.85,45.7,45.85,1600.0,45.7,45.85,45.7,45.85,1600.0
2016-03-28 12:10:00,45.8,46.06,45.8,46.06,3415.0,45.8,46.06,45.8,46.06,3415.0
2016-03-28 12:20:00,46.08,46.2,46.0,46.17,1700.0,46.08,46.2,46.0,46.17,1700.0
2016-03-28 12:30:00,46.2,46.31,46.17,46.28,5709.0,46.2,46.31,46.17,46.28,5709.0
2016-03-28 12:40:00,46.3,46.3,46.24,46.29,1600.0,46.3,46.3,46.24,46.29,1600.0
2016-03-28 12:50:00,46.28,46.35,46.24,46.35,2700.0,46.28,46.35,46.24,46.35,2700.0
2016-03-28 13:00:00,46.42,46.43,46.37,46.4,2140.0,46.42,46.43,46.37,46.4,2140.0
2016-03-28 13:10:00,46.44,46.44,46.36,46.39,1700.0,46.44,46.44,46.36,46.39,1700.0
2016-03-28 13:20:00,46.4,46.4,46.33,46.33,1400.0,46.4,46.4,46.33,46.33,1400.0
2016-03-28 13:30:00,46.36,46.4,46.36,46.38,1100.0,46.36,46.4,46.36,46.38,1100.0
2016-03-28 13:40:00,46.41,46.41,46.35,46.39,1185.0,46.41,46.41,46.35,46.39,1185.0
2016-03-28 13:50:00,46.41,46.59,46.41,46.59,3622.0,46.41,46.59,46.41,46.59,3622.0
2016-03-28 14:00:00,46.56,46.68,46.56,46.6,1600.0,46.56,46.68,46.56,46.6,1600.0
2016-03-28 14:10:00,46.59,46.59,46.45,46.45,1700.0,46.59,46.59,46.45,46.45,1700.0
2016-03-28 14:20:00,46.44,46.44,46.32,46.32,1200.0,46.44,46.44,46.32,46.32,1200.0
2016-03-28 14:30:00,46.39,46.4,46.32,46.35,3738.0,46.39,46.4,46.32,46.35,3738.0
2016-03-28 14:40:00,46.37,46.41,46.34,46.34,3400.0,46.37,46.41,46.34,46.34,3400.0
2016-03-28 14:50:00,46.36,46.36,46.27,46.3,1800.0,46.36,46.36,46.27,46.3,1800.0
2016-03-28 15:00:00,46.33,46.47,46.33,46.41,3800.0,46.33,46.47,46.33,46.41,3800.0
2016-03-28 15:10:00,46.39,46.39,46.31,46.33,3900.0,46.39,46.39,46.31,46.33,3900.0
2016-03-28 15:20:00,46.3,46.31,46.2,46.2,2351.0,46.3,46.31,46.2,46.2,2351.0
2016-03-28 15:30:00,46.21,46.28,46.17,46.19,5770.0,46.21,46.28,46.17,46.19,5770.0
2016-03-28 15:40:00,46.22,46.32,46.08,46.15,11456.0,46.22,46.32,46.08,46.15,11456.0
2016-03-28 15:50:00,46.14,46.22,46.06,46.14,22227.0,46.14,46.22,46.06,46.14,22227.0
2016-03-29 09:30:00,45.94,46.03,45.94,46.0,968.0,45.94,46.03,45.94,46.0,968.0
2016-03-29 09:40:00,45.6,45.87,45.42,45.42,3500.0,45.6,45.87,45.42,45.42,3500.0
2016-03-29 09:50:00,45.51,45.6,45.46,45.57,2500.0,45.51,45.6,45.46,45.57,2500.0
2016-03-29 10:00:00,45.59,45.61,45.32,45.32,2243.0,45.59,45.61,45.32,45.32,2243.0
2016-03-29 10:10:00,45.41,45.41,45.32,45.32,200.0,45.41,45.41,45.32,45.32,200.0
2016-03-29 10:20:00,45.33,45.4,45.32,45.32,1000.0,45.33,45.4,45.32,45.32,1000.0
2016-03-29 10:30:00,45.36,45.59,45.36,45.58,2500.0,45.36,45.59,45.36,45.58,2500.0
2016-03-29 10:40:00,45.58,45.8,45.58,45.76,1800.0,45.58,45.8,45.58,45.76,1800.0
2016-03-29 10:50:00,45.76,45.78,45.66,45.71,1412.0,45.76,45.78,45.66,45.71,1412.0
2016-03-29 11:00:00,45.76,45.81,45.56,45.56,5399.0,45.76,45.81,45.56,45.56,5399.0
2016-03-29 11:10:00,45.58,45.77,45.58,45.75,1500.0,45.58,45.77,45.58,45.75,1500.0
2016-03-29 11:20:00,45.72,45.76,45.6,45.76,5300.0,45.72,45.76,45.6,45.76,5300.0
2016-03-29 11:30:00,45.75,45.76,45.58,45.67,5500.0,45.75,45.76,45.58,45.67,5500.0
2016-03-29 11:40:00,45.7,45.71,45.63,45.65,2360.0,45.7,45.71,45.63,45.65,2360.0
2016-03-29 11:50:00,45.8,45.86,45.65,45.65,3700.0,45.8,45.86,45.65,45.65,3700.0
2016-03-29 12:00:00,45.55,45.57,45.48,45.48,1600.0,45.55,45.57,45.48,45.48,1600.0
2016-03-29 12:10:00,45.5,45.61,45.43,45.48,6027.0,45.5,45.61,45.43,45.48,6027.0
2016-03-29 12:20:00,45.57,45.76,45.46,45.55,9675.0,45.57,45.76,45.46,45.55,9675.0
2016-03-29 12:30:00,45.62,45.63,45.44,45.53,7300.0,45.62,45.63,45.44,45.53,7300.0
2016-03-29 12:40:00,45.54,45.6,45.47,45.54,20263.0,45.54,45.6,45.47,45.54,20263.0
2016-03-29 12:50:00,45.52,45.58,45.3,45.4,3437.0,45.52,45.58,45.3,45.4,3437.0
2016-03-29 13:00:00,45.4,45.56,45.39,45.53,6996.0,45.4,45.56,45.39,45.53,6996.0
2016-03-29 13:10:00,45.53,45.56,45.44,45.44,14600.0,45.53,45.56,45.44,45.44,14600.0
2016-03-29 13:20:00,45.46,45.52,45.42,45.51,3210.0,45.46,45.52,45.42,45.51,3210.0
2016-03-29 13:30:00,45.51,45.53,45.46,45.48,6566.0,45.51,45.53,45.46,45.48,6566.0
2016-03-29 13:40:00,45.48,45.56,45.44,45.48,18476.0,45.48,45.56,45.44,45.48,18476.0
2016-03-29 13:50:00,45.5,45.5,45.26,45.26,16234.0,45.5,45.5,45.26,45.26,16234.0
2016-03-29 14:00:00,45.31,45.34,45.11,45.34,24596.0,45.31,45.34,45.11,45.34,24596.0
2016-03-29 14:10:00,45.38,45.53,45.37,45.51,8078.0,45.38,45.53,45.37,45.51,8078.0
2016-03-29 14:20:00,45.48,45.55,45.45,45.52,11674.0,45.48,45.55,45.45,45.52,11674.0
2016-03-29 14:30:00,45.53,45.6,45.42,45.5,26217.0,45.53,45.6,45.42,45.5,26217.0
2016-03-29 14:40:00,45.53,45.63,45.5,45.6,27610.0,45.53,45.63,45.5,45.6,27610.0
2016-03-29 14:50:00,45.6,45.64,45.47,45.53,5411.0,45.6,45.64,45.47,45.53,5411.0
2016-03-29 15:00:00,45.56,45.66,45.53,45.64,8141.0,45.56,45.66,45.53,45.64,8141.0
2016-03-29 15:10:00,45.61,45.77,45.61,45.71,5887.0,45.61,45.77,45.61,45.71,5887.0
2016-03-29 15:20:00,45.73,45.75,45.68,45.71,5530.0,45.73,45.75,45.68,45.71,5530.0
2016-03-29 15:30:00,45.72,45.72,45.6,45.6,13366.0,45.72,45.72,45.6,45.6,13366.0
2016-03-29 15:40:00,45.61,45.64,45.57,45.6,13345.0,45.61,45.64,45.57,45.6,13345.0
2016-03-29 15:50:00,45.61,45.75,45.58,45.71,39196.0,45.61,45.75,45.58,45.71,39196.0
2016-03-30 09:30:00,45.5,45.69,44.85,45.1,48612.0,45.5,45.69,44.85,45.1,48612.0
2016-03-30 09:40:00,45.11,45.27,44.52,45.03,30322.0,45.11,45.27,44.52,45.03,30322.0
2016-03-30 09:50:00,44.96,45.29,44.88,45.2,29608.0,44.96,45.29,44.88,45.2,29608.0
2016-03-30 10:00:00,45.09,45.12,44.53,44.63,12190.0,45.09,45.12,44.53,44.63,12190.0
2016-03-30 10:10:00,44.58,44.84,44.4,44.4,6256.0,44.58,44.84,44.4,44.4,6256.0
2016-03-30 10:20:00,44.47,44.72,44.47,44.64,4116.0,44.47,44.72,44.47,44.64,4116.0
2016-03-30 10:30:00,44.72,44.99,44.69,44.77,6300.0,44.72,44.99,44.69,44.77,6300.0
2016-03-30 10:40:00,44.78,44.88,44.45,44.45,7522.0,44.78,44.88,44.45,44.45,7522.0
2016-03-30 10:50:00,44.5,44.5,44.06,44.2,9930.0,44.5,44.5,44.06,44.2,9930.0
2016-03-30 11:00:00,44.21,44.33,44.2,44.23,4880.0,44.21,44.33,44.2,44.23,4880.0
2016-03-30 11:10:00,44.27,44.27,43.93,44.07,36421.0,44.27,44.27,43.93,44.07,36421.0
2016-03-30 11:20:00,44.05,44.11,44.0,44.02,8900.0,44.05,44.11,44.0,44.02,8900.0
2016-03-30 11:30:00,43.99,43.99,43.8,43.86,19400.0,43.99,43.99,43.8,43.86,19400.0
2016-03-30 11:40:00,43.88,44.32,43.88,44.24,11248.0,43.88,44.32,43.88,44.24,11248.0
2016-03-30 11:50:00,44.28,44.34,44.28,44.31,13466.0,44.28,44.34,44.28,44.31,13466.0
2016-03-30 12:00:00,44.31,44.31,44.17,44.25,3024.0,44.31,44.31,44.17,44.25,3024.0
2016-03-30 12:10:00,44.3,44.66,44.3,44.62,6100.0,44.3,44.66,44.3,44.62,6100.0
2016-03-30 12:20:00,44.58,44.69,44.31,44.69,4111.0,44.58,44.69,44.31,44.69,4111.0
2016-03-30 12:30:00,44.69,44.81,44.63,44.73,3200.0,44.69,44.81,44.63,44.73,3200.0
2016-03-30 12:40:00,44.71,45.0,44.67,45.0,800.0,44.71,45.0,44.67,45.0,800.0
2016-03-30 12:50:00,44.96,45.05,44.91,44.94,4044.0,44.96,45.05,44.91,44.94,4044.0
2016-03-30 13:00:00,45.08,45.19,44.97,44.97,4299.0,45.08,45.19,44.97,44.97,4299.0
2016-03-30 13:10:00,45.02,45.09,44.97,44.97,8100.0,45.02,45.09,44.97,44.97,8100.0
2016-03-30 13:20:00,44.99,45.06,44.91,45.0,7000.0,44.99,45.06,44.91,45.0,7000.0
2016-03-30 13:30:00,44.97,45.15,44.96,45.03,9860.0,44.97,45.15,44.96,45.03,9860.0
2016-03-30 13:40:00,45.06,45.2,45.05,45.06,10600.0,45.06,45.2,45.05,45.06,10600.0
2016-03-30 13:50:00,45.1,45.2,45.07,45.2,2150.0,45.1,45.2,45.07,45.2,2150.0
2016-03-30 14:00:00,45.13,45.27,45.1,45.17,8607.0,45.13,45.27,45.1,45.17,8607.0
2016-03-30 14:10:00,45.21,45.28,45.1,45.11,2000.0,45.21,45.28,45.1,45.11,2000.0
2016-03-30 14:20:00,45.12,45.16,45.03,45.06,2732.0,45.12,45.16,45.03,45.06,2732.0
2016-03-30 14:30:00,45.2,45.21,45.09,45.12,3000.0,45.2,45.21,45.09,45.12,3000.0
2016-03-30 14:40:00,45.11,45.11,44.91,45.03,5689.0,45.11,45.11,44.91,45.03,5689.0
2016-03-30 14:50:00,45.03,45.07,44.9,45.02,3396.0,45.03,45.07,44.9,45.02,3396.0
2016-03-30 15:00:00,45.05,45.07,44.94,44.96,11136.0,45.05,45.07,44.94,44.96,11136.0
2016-03-30 15:10:00,44.97,45.06,44.96,45.0,5100.0,44.97,45.06,44.96,45.0,5100.0
2016-03-30 15:20:00,45.01,45.05,44.98,45.0,8300.0,45.01,45.05,44.98,45.0,8300.0
2016-03-30 15:30:00,45.01,45.06,44.97,45.0,12892.0,45.01,45.06,44.97,45.0,12892.0
2016-03-30 15:40:00,45.03,45.05,44.95,45.0,22382.0,45.03,45.05,44.95,45.0,22382.0
2016-03-30 15:50:00,45.0,45.0,44.86,44.96,22044.0,45.0,45.0,44.86,44.96,22044.0
2016-03-31 09:30:00,44.99,45.09,44.65,44.69,5748.0,44.99,45.09,44.65,44.69,5748.0
2016-03-31 09:40:00,44.69,44.88,44.32,44.47,2708.0,44.69,44.88,44.32,44.47,2708.0
2016-03-31 09:50:00,44.34,44.39,43.8,43.88,11408.0,44.34,44.39,43.8,43.88,11408.0
2016-03-31 10:00:00,44.03,44.03,43.07,43.07,14618.0,44.03,44.03,43.07,43.07,14618.0
2016-03-31 10:10:00,43.02,43.02,41.4,42.0,124043.0,43.02,43.02,41.4,42.0,124043.0
2016-03-31 10:20:00,42.02,42.52,41.8,42.24,33153.0,42.02,42.52,41.8,42.24,33153.0
2016-03-31 10:30:00,42.35,42.79,42.19,42.77,27344.0,42.35,42.79,42.19,42.77,27344.0
2016-03-31 10:40:00,42.82,44.37,42.81,44.0,78353.0,42.82,44.37,42.81,44.0,78353.0
2016-03-31 10:50:00,43.96,44.24,43.85,44.15,18265.0,43.96,44.24,43.85,44.15,18265.0
2016-03-31 11:00:00,44.11,44.23,43.77,44.14,27350.0,44.11,44.23,43.77,44.14,27350.0
2016-03-31 11:10:00,44.14,44.17,43.95,44.14,14100.0,44.14,44.17,43.95,44.14,14100.0
2016-03-31 11:20:00,44.15,44.24,43.88,43.99,16654.0,44.15,44.24,43.88,43.99,16654.0
2016-03-31 11:30:00,43.99,44.13,43.97,44.13,5909.0,43.99,44.13,43.97,44.13,5909.0
2016-03-31 11:40:00,44.14,44.45,44.12,44.14,6900.0,44.14,44.45,44.12,44.14,6900.0
2016-03-31 11:50:00,44.18,44.33,44.14,44.3,4600.0,44.18,44.33,44.14,44.3,4600.0
2016-03-31 12:00:00,44.3,44.71,44.14,44.41,16174.0,44.3,44.71,44.14,44.41,16174.0
2016-03-31 12:10:00,44.42,44.61,44.34,44.48,7700.0,44.42,44.61,44.34,44.48,7700.0
2016-03-31 12:20:00,44.55,44.62,43.44,43.93,67123.0,44.55,44.62,43.44,43.93,67123.0
2016-03-31 12:30:00,43.99,44.1,43.95,44.01,3759.0,43.99,44.1,43.95,44.01,3759.0
2016-03-31 12:40:00,44.1,44.35,44.04,44.29,6402.0,44.1,44.35,44.04,44.29,6402.0
2016-03-31 12:50:00,44.29,44.36,44.15,44.26,7540.0,44.29,44.36,44.15,44.26,7540.0
2016-03-31 13:00:00,44.33,44.44,44.23,44.33,6500.0,44.33,44.44,44.23,44.33,6500.0
2016-03-31 13:10:00,44.46,44.5,44.0,44.01,8433.0,44.46,44.5,44.0,44.01,8433.0
2016-03-31 13:20:00,44.02,44.22,44.02,44.16,4803.0,44.02,44.22,44.02,44.16,4803.0
2016-03-31 13:30:00,44.21,44.22,44.02,44.15,5400.0,44.21,44.22,44.02,44.15,5400.0
2016-03-31 13:40:00,44.11,44.12,43.71,43.98,14760.0,44.11,44.12,43.71,43.98,14760.0
2016-03-31 13:50:00,43.99,44.05,43.52,43.81,54299.0,43.99,44.05,43.52,43.81,54299.0
2016-03-31 14:00:00,43.81,43.88,43.21,43.66,32870.0,43.81,43.88,43.21,43.66,32870.0
2016-03-31 14:10:00,43.76,44.04,43.62,43.63,13400.0,43.76,44.04,43.62,43.63,13400.0
2016-03-31 14:20:00,43.63,43.77,43.5,43.77,12429.0,43.63,43.77,43.5,43.77,12429.0
2016-03-31 14:30:00,43.77,44.03,43.74,44.03,9500.0,43.77,44.03,43.74,44.03,9500.0
2016-03-31 14:40:00,44.0,44.1,43.91,43.91,11477.0,44.0,44.1,43.91,43.91,11477.0
2016-03-31 14:50:00,43.97,44.21,43.95,44.02,11463.0,43.97,44.21,43.95,44.02,11463.0
2016-03-31 15:00:00,44.05,44.09,43.72,43.81,25250.0,44.05,44.09,43.72,43.81,25250.0
2016-03-31 15:10:00,43.79,43.82,43.49,43.67,10933.0,43.79,43.82,43.49,43.67,10933.0
2016-03-31 15:20:00,43.67,43.72,43.37,43.52,29954.0,43.67,43.72,43.37,43.52,29954.0
2016-03-31 15:30:00,43.47,43.6,43.36,43.45,24928.0,43.47,43.6,43.36,43.45,24928.0
2016-03-31 15:40:00,43.45,43.57,43.41,43.54,25100.0,43.45,43.57,43.41,43.54,25100.0
2016-03-31 15:50:00,43.55,43.64,43.45,43.61,53226.0,43.55,43.64,43.45,43.61,53226.0
2016-04-01 09:30:00,43.3,43.53,42.51,42.54,6589.0,43.3,43.53,42.51,42.54,6589.0
2016-04-01 09:40:00,42.53,42.71,42.53,42.71,2600.0,42.53,42.71,42.53,42.71,2600.0
2016-04-01 09:50:00,43.02,43.05,42.5,42.5,2900.0,43.02,43.05,42.5,42.5,2900.0
2016-04-01 10:00:00,42.46,42.73,42.46,42.65,2200.0,42.46,42.73,42.46,42.65,2200.0
2016-04-01 10:10:00,42.65,42.8,42.6,42.8,2700.0,42.65,42.8,42.6,42.8,2700.0
2016-04-01 10:20:00,42.85,42.86,42.65,42.78,5100.0,42.85,42.86,42.65,42.78,5100.0
2016-04-01 10:30:00,42.78,43.01,42.66,43.01,3873.0,42.78,43.01,42.66,43.01,3873.0
2016-04-01 10:40:00,43.01,43.04,42.98,43.0,3300.0,43.01,43.04,42.98,43.0,3300.0
2016-04-01 10:50:00,43.08,43.33,43.08,43.32,7755.0,43.08,43.33,43.08,43.32,7755.0
2016-04-01 11:00:00,43.32,43.4,43.32,43.4,2500.0,43.32,43.4,43.32,43.4,2500.0
2016-04-01 11:10:00,43.43,43.62,43.37,43.62,3800.0,43.43,43.62,43.37,43.62,3800.0
2016-04-01 11:20:00,43.59,43.61,43.35,43.44,6185.0,43.59,43.61,43.35,43.44,6185.0
2016-04-01 11:30:00,43.48,43.48,43.29,43.32,2500.0,43.48,43.48,43.29,43.32,2500.0
2016-04-01 11:40:00,43.35,43.46,43.32,43.32,3200.0,43.35,43.46,43.32,43.32,3200.0
2016-04-01 11:50:00,43.36,43.37,43.12,43.2,5628.0,43.36,43.37,43.12,43.2,5628.0
2016-04-01 12:00:00,43.16,43.28,43.14,43.15,4642.0,43.16,43.28,43.14,43.15,4642.0
2016-04-01 12:10:00,43.15,43.15,42.82,42.82,5050.0,43.15,43.15,42.82,42.82,5050.0
2016-04-01 12:20:00,42.82,42.82,42.63,42.64,2500.0,42.82,42.82,42.63,42.64,2500.0
2016-04-01 12:30:00,42.64,42.67,42.38,42.45,3500.0,42.64,42.67,42.38,42.45,3500.0
2016-04-01 12:40:00,42.51,42.68,42.5,42.63,1800.0,42.51,42.68,42.5,42.63,1800.0
2016-04-01 12:50:00,42.66,42.7,42.57,42.66,1500.0,42.66,42.7,42.57,42.66,1500.0
2016-04-01 13:00:00,42.73,42.8,42.68,42.7,6100.0,42.73,42.8,42.68,42.7,6100.0
2016-04-01 13:10:00,42.7,42.7,42.7,42.7,0.0,42.7,42.7,42.7,42.7,0.0
2016-04-01 13:20:00,42.81,43.05,42.8,43.0,2168.0,42.81,43.05,42.8,43.0,2168.0
2016-04-01 13:30:00,42.97,42.97,42.88,42.9,2400.0,42.97,42.97,42.88,42.9,2400.0
2016-04-01 13:40:00,42.92,43.11,42.91,43.11,2900.0,42.92,43.11,42.91,43.11,2900.0
2016-04-01 13:50:00,43.1,43.1,42.93,42.93,3975.0,43.1,43.1,42.93,42.93,3975.0
2016-04-01 14:00:00,42.89,42.91,42.85,42.89,1700.0,42.89,42.91,42.85,42.89,1700.0
2016-04-01 14:10:00,42.96,42.98,42.93,42.95,1008.0,42.96,42.98,42.93,42.95,1008.0
2016-04-01 14:20:00,42.98,43.0,42.88,42.88,2800.0,42.98,43.0,42.88,42.88,2800.0
2016-04-01 14:30:00,42.91,43.03,42.9,43.0,7136.0,42.91,43.03,42.9,43.0,7136.0
2016-04-01 14:40:00,43.0,43.03,42.96,42.96,6000.0,43.0,43.03,42.96,42.96,6000.0
2016-04-01 14:50:00,42.96,43.0,42.92,43.0,1900.0,42.96,43.0,42.92,43.0,1900.0
2016-04-01 15:00:00,42.99,43.02,42.94,43.0,12034.0,42.99,43.02,42.94,43.0,12034.0
2016-04-01 15:10:00,42.99,43.02,42.97,43.01,7271.0,42.99,43.02,42.97,43.01,7271.0
2016-04-01 15:20:00,43.01,43.02,42.96,42.99,10001.0,43.01,43.02,42.96,42.99,10001.0
2016-04-01 15:30:00,42.99,43.07,42.98,43.07,20832.0,42.99,43.07,42.98,43.07,20832.0
2016-04-01 15:40:00,43.06,43.2,43.01,43.19,16470.0,43.06,43.2,43.01,43.19,16470.0
2016-04-01 15:50:00,43.21,43.28,43.07,43.14,28763.0,43.21,43.28,43.07,43.14,28763.0
2016-04-04 09:30:00,42.51,42.56,41.96,42.56,29850.0,42.51,42.56,41.96,42.56,29850.0
2016-04-04 09:40:00,42.56,43.12,42.4,42.71,17700.0,42.56,43.12,42.4,42.71,17700.0
2016-04-04 09:50:00,42.86,42.91,42.09,42.25,7680.0,42.86,42.91,42.09,42.25,7680.0
2016-04-04 10:00:00,42.21,42.59,42.17,42.48,4660.0,42.21,42.59,42.17,42.48,4660.0
2016-04-04 10:10:00,42.5,42.5,42.24,42.35,4455.0,42.5,42.5,42.24,42.35,4455.0
2016-04-04 10:20:00,42.35,42.56,42.33,42.51,5100.0,42.35,42.56,42.33,42.51,5100.0
2016-04-04 10:30:00,42.48,42.59,42.47,42.48,9184.0,42.48,42.59,42.47,42.48,9184.0
2016-04-04 10:40:00,42.5,42.56,42.44,42.45,5000.0,42.5,42.56,42.44,42.45,5000.0
2016-04-04 10:50:00,42.45,42.49,42.32,42.32,5200.0,42.45,42.49,42.32,42.32,5200.0
2016-04-04 11:00:00,42.32,42.36,42.17,42.26,6300.0,42.32,42.36,42.17,42.26,6300.0
2016-04-04 11:10:00,42.24,42.25,42.1,42.23,5050.0,42.24,42.25,42.1,42.23,5050.0
2016-04-04 11:20:00,42.3,42.34,42.28,42.28,3400.0,42.3,42.34,42.28,42.28,3400.0
2016-04-04 11:30:00,42.31,42.49,42.29,42.44,4400.0,42.31,42.49,42.29,42.44,4400.0
2016-04-04 11:40:00,42.49,42.52,42.45,42.5,5140.0,42.49,42.52,42.45,42.5,5140.0
2016-04-04 11:50:00,42.52,42.64,42.51,42.64,2907.0,42.52,42.64,42.51,42.64,2907.0
2016-04-04 12:00:00,42.75,42.91,42.67,42.81,4707.0,42.75,42.91,42.67,42.81,4707.0
2016-04-04 12:10:00,42.82,42.86,42.81,42.84,1800.0,42.82,42.86,42.81,42.84,1800.0
2016-04-04 12:20:00,42.84,43.02,42.83,43.02,4700.0,42.84,43.02,42.83,43.02,4700.0
2016-04-04 12:30:00,42.98,42.99,42.79,42.79,4500.0,42.98,42.99,42.79,42.79,4500.0
2016-04-04 12:40:00,42.79,42.91,42.79,42.87,2765.0,42.79,42.91,42.79,42.87,2765.0
2016-04-04 12:50:00,42.86,42.86,42.8,42.8,1631.0,42.86,42.86,42.8,42.8,1631.0
2016-04-04 13:00:00,42.8,42.8,42.7,42.8,4859.0,42.8,42.8,42.7,42.8,4859.0
2016-04-04 13:10:00,42.8,42.85,42.77,42.79,2300.0,42.8,42.85,42.77,42.79,2300.0
2016-04-04 13:20:00,42.79,42.98,42.79,42.98,3100.0,42.79,42.98,42.79,42.98,3100.0
2016-04-04 13:30:00,43.0,43.0,42.93,42.97,2600.0,43.0,43.0,42.93,42.97,2600.0
2016-04-04 13:40:00,42.92,43.0,42.92,42.95,4770.0,42.92,43.0,42.92,42.95,4770.0
2016-04-04 13:50:00,42.96,43.07,42.96,43.06,2800.0,42.96,43.07,42.96,43.06,2800.0
2016-04-04 14:00:00,43.06,43.07,42.98,43.06,12850.0,43.06,43.07,42.98,43.06,12850.0
2016-04-04 14:10:00,43.03,43.08,42.99,43.05,17012.0,43.03,43.08,42.99,43.05,17012.0
2016-04-04 14:20:00,43.03,43.06,42.92,42.96,9976.0,43.03,43.06,42.92,42.96,9976.0
2016-04-04 14:30:00,42.95,42.99,42.93,42.93,4822.0,42.95,42.99,42.93,42.93,4822.0
2016-04-04 14:40:00,42.95,42.95,42.89,42.92,4793.0,42.95,42.95,42.89,42.92,4793.0
2016-04-04 14:50:00,42.89,42.93,42.84,42.86,4701.0,42.89,42.93,42.84,42.86,4701.0
2016-04-04 15:00:00,42.88,42.88,42.82,42.85,6915.0,42.88,42.88,42.82,42.85,6915.0
2016-04-04 15:10:00,42.85,42.89,42.84,42.84,3400.0,42.85,42.89,42.84,42.84,3400.0
2016-04-04 15:20:00,42.85,42.86,42.64,42.69,36395.0,42.85,42.86,42.64,42.69,36395.0
2016-04-04 15:30:00,42.69,42.84,42.69,42.79,9901.0,42.69,42.84,42.69,42.79,9901.0
2016-04-04 15:40:00,42.79,42.9,42.77,42.9,7770.0,42.79,42.9,42.77,42.9,7770.0
2016-04-04 15:50:00,42.89,42.9,42.79,42.87,27077.0,42.89,42.9,42.79,42.87,27077.0
2016-04-05 09:30:00,42.39,42.39,41.92,41.95,9676.0,42.39,42.39,41.92,41.95,9676.0
2016-04-05 09:40:00,42.05,42.08,40.91,40.91,20631.0,42.05,42.08,40.91,40.91,20631.0
2016-04-05 09:50:00,41.06,41.13,40.57,40.88,27063.0,41.06,41.13,40.57,40.88,27063.0
2016-04-05 10:00:00,40.93,41.45,40.9,41.36,5700.0,40.93,41.45,40.9,41.36,5700.0
2016-04-05 10:10:00,41.39,41.46,41.19,41.46,4500.0,41.39,41.46,41.19,41.46,4500.0
2016-04-05 10:20:00,41.47,41.62,41.37,41.55,11201.0,41.47,41.62,41.37,41.55,11201.0
2016-04-05 10:30:00,41.55,41.6,41.36,41.37,7000.0,41.55,41.6,41.36,41.37,7000.0
2016-04-05 10:40:00,41.4,41.49,41.28,41.47,10400.0,41.4,41.49,41.28,41.47,10400.0
2016-04-05 10:50:00,41.53,41.54,41.32,41.38,9541.0,41.53,41.54,41.32,41.38,9541.0
2016-04-05 11:00:00,41.38,41.55,41.37,41.47,6400.0,41.38,41.55,41.37,41.47,6400.0
2016-04-05 11:10:00,41.48,41.53,41.36,41.45,10148.0,41.48,41.53,41.36,41.45,10148.0
2016-04-05 11:20:00,41.45,41.72,41.35,41.68,33900.0,41.45,41.72,41.35,41.68,33900.0
2016-04-05 11:30:00,41.75,41.84,41.54,41.58,9591.0,41.75,41.84,41.54,41.58,9591.0
2016-04-05 11:40:00,41.54,41.58,41.48,41.49,2300.0,41.54,41.58,41.48,41.49,2300.0
2016-04-05 11:50:00,41.5,41.73,41.49,41.73,5600.0,41.5,41.73,41.49,41.73,5600.0
2016-04-05 12:00:00,41.72,42.07,41.72,42.07,3938.0,41.72,42.07,41.72,42.07,3938.0
2016-04-05 12:10:00,42.06,42.06,41.85,41.86,14039.0,42.06,42.06,41.85,41.86,14039.0
2016-04-05 12:20:00,41.87,41.9,41.65,41.7,2800.0,41.87,41.9,41.65,41.7,2800.0
2016-04-05 12:30:00,41.65,41.84,41.6,41.84,5384.0,41.65,41.84,41.6,41.84,5384.0
2016-04-05 12:40:00,41.83,41.92,41.81,41.88,1601.0,41.83,41.92,41.81,41.88,1601.0
2016-04-05 12:50:00,41.87,41.88,41.62,41.65,10400.0,41.87,41.88,41.62,41.65,10400.0
2016-04-05 13:00:00,41.63,41.67,41.49,41.55,5800.0,41.63,41.67,41.49,41.55,5800.0
2016-04-05 13:10:00,41.6,41.73,41.6,41.7,2950.0,41.6,41.73,41.6,41.7,2950.0
2016-04-05 13:20:00,41.71,41.92,41.71,41.92,1950.0,41.71,41.92,41.71,41.92,1950.0
2016-04-05 13:30:00,41.97,42.0,41.91,41.92,4002.0,41.97,42.0,41.91,41.92,4002.0
2016-04-05 13:40:00,41.92,41.99,41.84,41.85,3975.0,41.92,41.99,41.84,41.85,3975.0
2016-04-05 13:50:00,41.87,42.17,41.84,41.97,6700.0,41.87,42.17,41.84,41.97,6700.0
2016-04-05 14:00:00,42.0,42.02,41.94,42.0,8117.0,42.0,42.02,41.94,42.0,8117.0
2016-04-05 14:10:00,42.02,42.02,41.85,41.96,8457.0,42.02,42.02,41.85,41.96,8457.0
2016-04-05 14:20:00,41.96,42.14,41.94,42.14,5504.0,41.96,42.14,41.94,42.14,5504.0
2016-04-05 14:30:00,42.2,42.25,42.19,42.25,1400.0,42.2,42.25,42.19,42.25,1400.0
2016-04-05 14:40:00,42.25,42.28,42.05,42.14,7700.0,42.25,42.28,42.05,42.14,7700.0
2016-04-05 14:50:00,42.16,42.19,42.02,42.04,4719.0,42.16,42.19,42.02,42.04,4719.0
2016-04-05 15:00:00,42.05,42.05,41.92,41.93,11899.0,42.05,42.05,41.92,41.93,11899.0
2016-04-05 15:10:00,41.92,42.01,41.91,41.99,8650.0,41.92,42.01,41.91,41.99,8650.0
2016-04-05 15:20:00,41.98,42.01,41.95,41.98,8058.0,41.98,42.01,41.95,41.98,8058.0
2016-04-05 15:30:00,41.98,42.03,41.94,42.0,20073.0,41.98,42.03,41.94,42.0,20073.0
2016-04-05 15:40:00,41.98,42.01,41.98,41.98,14734.0,41.98,42.01,41.98,41.98,14734.0
2016-04-05 15:50:00,41.98,42.02,41.87,41.97,64274.0,41.98,42.02,41.87,41.97,64274.0
2016-04-06 09:30:00,41.98,42.49,41.28,41.47,14043.0,41.98,42.49,41.28,41.47,14043.0
2016-04-06 09:40:00,41.57,41.67,41.39,41.64,2000.0,41.57,41.67,41.39,41.64,2000.0
2016-04-06 09:50:00,41.52,41.7,41.52,41.59,7558.0,41.52,41.7,41.52,41.59,7558.0
2016-04-06 10:00:00,41.68,41.68,41.5,41.53,5597.0,41.68,41.68,41.5,41.53,5597.0
2016-04-06 10:10:00,41.6,41.6,41.31,41.32,4129.0,41.6,41.6,41.31,41.32,4129.0
2016-04-06 10:20:00,41.41,41.42,41.21,41.28,4900.0,41.41,41.42,41.21,41.28,4900.0
2016-04-06 10:30:00,41.27,41.43,41.22,41.43,4160.0,41.27,41.43,41.22,41.43,4160.0
2016-04-06 10:40:00,41.4,41.55,41.36,41.39,12723.0,41.4,41.55,41.36,41.39,12723.0
2016-04-06 10:50:00,41.5,41.5,41.21,41.25,10137.0,41.5,41.5,41.21,41.25,10137.0
2016-04-06 11:00:00,41.3,41.3,41.08,41.13,20997.0,41.3,41.3,41.08,41.13,20997.0
2016-04-06 11:10:00,41.14,41.18,41.0,41.18,13215.0,41.14,41.18,41.0,41.18,13215.0
2016-04-06 11:20:00,41.21,41.57,41.21,41.5,11960.0,41.21,41.57,41.21,41.5,11960.0
2016-04-06 11:30:00,41.66,41.8,41.65,41.78,3900.0,41.66,41.8,41.65,41.78,3900.0
2016-04-06 11:40:00,41.8,41.94,41.78,41.94,1596.0,41.8,41.94,41.78,41.94,1596.0
2016-04-06 11:50:00,41.91,42.12,41.91,42.11,70365.0,41.91,42.12,41.91,42.11,70365.0
2016-04-06 12:00:00,42.13,42.25,42.12,42.25,1100.0,42.13,42.25,42.12,42.25,1100.0
2016-04-06 12:10:00,42.26,42.37,42.26,42.37,700.0,42.26,42.37,42.26,42.37,700.0
2016-04-06 12:20:00,42.49,42.58,42.39,42.57,700.0,42.49,42.58,42.39,42.57,700.0
2016-04-06 12:30:00,42.67,42.67,42.66,42.67,300.0,42.67,42.67,42.66,42.67,300.0
2016-04-06 12:40:00,42.66,42.86,42.66,42.85,5618.0,42.66,42.86,42.66,42.85,5618.0
2016-04-06 12:50:00,42.92,42.99,42.86,42.9,3625.0,42.92,42.99,42.86,42.9,3625.0
2016-04-06 13:00:00,42.84,42.85,42.61,42.85,10410.0,42.84,42.85,42.61,42.85,10410.0
2016-04-06 13:10:00,42.88,42.94,42.85,42.88,5304.0,42.88,42.94,42.85,42.88,5304.0
2016-04-06 13:20:00,42.85,42.89,42.74,42.74,4800.0,42.85,42.89,42.74,42.74,4800.0
2016-04-06 13:30:00,42.77,42.82,42.5,42.55,30495.0,42.77,42.82,42.5,42.55,30495.0
2016-04-06 13:40:00,42.54,42.67,42.46,42.67,1500.0,42.54,42.67,42.46,42.67,1500.0
2016-04-06 13:50:00,42.67,42.73,42.5,42.66,18612.0,42.67,42.73,42.5,42.66,18612.0
2016-04-06 14:00:00,42.63,42.91,42.63,42.77,5900.0,42.63,42.91,42.63,42.77,5900.0
2016-04-06 14:10:00,42.87,42.93,42.79,42.88,4879.0,42.87,42.93,42.79,42.88,4879.0
2016-04-06 14:20:00,42.9,42.97,42.77,42.83,11508.0,42.9,42.97,42.77,42.83,11508.0
2016-04-06 14:30:00,42.9,42.91,42.77,42.85,8412.0,42.9,42.91,42.77,42.85,8412.0
2016-04-06 14:40:00,42.82,42.89,42.81,42.84,4866.0,42.82,42.89,42.81,42.84,4866.0
2016-04-06 14:50:00,42.9,43.08,42.88,43.01,4896.0,42.9,43.08,42.88,43.01,4896.0
2016-04-06 15:00:00,43.04,43.7,43.04,43.7,23476.0,43.04,43.7,43.04,43.7,23476.0
2016-04-06 15:10:00,43.72,43.93,43.67,43.87,22607.0,43.72,43.93,43.67,43.87,22607.0
2016-04-06 15:20:00,43.86,43.97,43.79,43.83,9040.0,43.86,43.97,43.79,43.83,9040.0
2016-04-06 15:30:00,43.81,43.91,43.78,43.85,5207.0,43.81,43.91,43.78,43.85,5207.0
2016-04-06 15:40:00,43.84,43.98,43.8,43.91,23784.0,43.84,43.98,43.8,43.91,23784.0
2016-04-06 15:50:00,43.91,43.94,43.82,43.85,39237.0,43.91,43.94,43.82,43.85,39237.0
2016-04-07 09:30:00,43.21,43.39,42.54,43.39,11417.0,43.21,43.39,42.54,43.39,11417.0
2016-04-07 09:40:00,43.06,43.22,42.96,43.03,1200.0,43.06,43.22,42.96,43.03,1200.0
2016-04-07 09:50:00,42.84,42.97,42.78,42.97,1600.0,42.84,42.97,42.78,42.97,1600.0
2016-04-07 10:00:00,43.0,43.05,42.47,42.73,3300.0,43.0,43.05,42.47,42.73,3300.0
2016-04-07 10:10:00,42.8,42.8,42.45,42.45,1500.0,42.8,42.8,42.45,42.45,1500.0
2016-04-07 10:20:00,42.43,42.58,42.42,42.52,4500.0,42.43,42.58,42.42,42.52,4500.0
2016-04-07 10:30:00,42.52,42.52,42.21,42.42,2300.0,42.52,42.52,42.21,42.42,2300.0
2016-04-07 10:40:00,42.33,42.33,42.09,42.13,4258.0,42.33,42.33,42.09,42.13,4258.0
2016-04-07 10:50:00,42.2,42.3,42.15,42.24,2000.0,42.2,42.3,42.15,42.24,2000.0
2016-04-07 11:00:00,42.21,42.21,42.0,42.08,2400.0,42.21,42.21,42.0,42.08,2400.0
2016-04-07 11:10:00,42.18,42.2,42.04,42.17,2010.0,42.18,42.2,42.04,42.17,2010.0
2016-04-07 11:20:00,42.14,42.19,42.04,42.17,4010.0,42.14,42.19,42.04,42.17,4010.0
2016-04-07 11:30:00,42.17,42.29,42.07,42.29,1948.0,42.17,42.29,42.07,42.29,1948.0
2016-04-07 11:40:00,42.24,42.48,42.24,42.48,868.0,42.24,42.48,42.24,42.48,868.0
2016-04-07 11:50:00,42.54,42.66,42.51,42.52,4200.0,42.54,42.66,42.51,42.52,4200.0
2016-04-07 12:00:00,42.48,42.49,42.48,42.48,500.0,42.48,42.49,42.48,42.48,500.0
2016-04-07 12:10:00,42.5,42.51,42.44,42.45,2800.0,42.5,42.51,42.44,42.45,2800.0
2016-04-07 12:20:00,42.45,42.55,42.45,42.55,1700.0,42.45,42.55,42.45,42.55,1700.0
2016-04-07 12:30:00,42.54,42.54,42.4,42.4,2200.0,42.54,42.54,42.4,42.4,2200.0
2016-04-07 12:40:00,42.41,42.42,42.26,42.34,2200.0,42.41,42.42,42.26,42.34,2200.0
2016-04-07 12:50:00,42.41,42.45,42.38,42.44,2400.0,42.41,42.45,42.38,42.44,2400.0
2016-04-07 13:00:00,42.46,42.53,42.43,42.5,6370.0,42.46,42.53,42.43,42.5,6370.0
2016-04-07 13:10:00,42.51,42.64,42.49,42.58,1900.0,42.51,42.64,42.49,42.58,1900.0
2016-04-07 13:20:00,42.61,42.61,42.56,42.61,500.0,42.61,42.61,42.56,42.61,500.0
2016-04-07 13:30:00,42.56,42.61,42.43,42.47,2000.0,42.56,42.61,42.43,42.47,2000.0
2016-04-07 13:40:00,42.46,42.51,42.42,42.42,1424.0,42.46,42.51,42.42,42.42,1424.0
2016-04-07 13:50:00,42.42,42.42,42.25,42.25,2100.0,42.42,42.42,42.25,42.25,2100.0
2016-04-07 14:00:00,42.29,42.29,42.11,42.11,4929.0,42.29,42.29,42.11,42.11,4929.0
2016-04-07 14:10:00,42.1,42.18,42.1,42.14,4900.0,42.1,42.18,42.1,42.14,4900.0
2016-04-07 14:20:00,42.11,42.11,41.95,42.07,4168.0,42.11,42.11,41.95,42.07,4168.0
2016-04-07 14:30:00,42.08,42.08,42.08,42.08,100.0,42.08,42.08,42.08,42.08,100.0
2016-04-07 14:40:00,42.1,42.1,41.81,41.81,16635.0,42.1,42.1,41.81,41.81,16635.0
2016-04-07 14:50:00,41.84,41.85,41.63,41.63,1609.0,41.84,41.85,41.63,41.63,1609.0
2016-04-07 15:00:00,41.71,41.82,41.63,41.79,5504.0,41.71,41.82,41.63,41.79,5504.0
2016-04-07 15:10:00,41.83,41.88,41.75,41.83,6400.0,41.83,41.88,41.75,41.83,6400.0
2016-04-07 15:20:00,41.83,41.88,41.73,41.79,6751.0,41.83,41.88,41.73,41.79,6751.0
2016-04-07 15:30:00,41.74,41.81,41.56,41.57,8835.0,41.74,41.81,41.56,41.57,8835.0
2016-04-07 15:40:00,41.58,41.72,41.57,41.68,14209.0,41.58,41.72,41.57,41.68,14209.0
2016-04-07 15:50:00,41.67,41.83,41.66,41.83,28858.0,41.67,41.83,41.66,41.83,28858.0
2016-04-08 09:30:00,42.34,42.59,41.82,41.83,4626.0,42.34,42.59,41.82,41.83,4626.0
2016-04-08 09:40:00,41.97,42.26,41.96,42.2,3307.0,41.97,42.26,41.96,42.2,3307.0
2016-04-08 09:50:00,42.25,42.36,42.22,42.25,2300.0,42.25,42.36,42.22,42.25,2300.0
2016-04-08 10:00:00,42.29,42.38,42.26,42.27,4200.0,42.29,42.38,42.26,42.27,4200.0
2016-04-08 10:10:00,42.25,42.25,41.99,42.1,1700.0,42.25,42.25,41.99,42.1,1700.0
2016-04-08 10:20:00,42.23,42.43,42.2,42.43,3600.0,42.23,42.43,42.2,42.43,3600.0
2016-04-08 10:30:00,42.45,42.55,42.27,42.55,2600.0,42.45,42.55,42.27,42.55,2600.0
2016-04-08 10:40:00,42.63,42.75,42.63,42.74,2000.0,42.63,42.75,42.63,42.74,2000.0
2016-04-08 10:50:00,42.78,42.78,42.52,42.52,2100.0,42.78,42.78,42.52,42.52,2100.0
2016-04-08 11:00:00,42.52,42.75,42.52,42.7,2200.0,42.52,42.75,42.52,42.7,2200.0
2016-04-08 11:10:00,42.68,42.71,42.47,42.47,7545.0,42.68,42.71,42.47,42.47,7545.0
2016-04-08 11:20:00,42.45,42.6,42.45,42.52,8941.0,42.45,42.6,42.45,42.52,8941.0
2016-04-08 11:30:00,42.52,42.52,42.17,42.18,3800.0,42.52,42.52,42.17,42.18,3800.0
2016-04-08 11:40:00,42.16,42.37,42.16,42.26,2800.0,42.16,42.37,42.16,42.26,2800.0
2016-04-08 11:50:00,42.24,42.4,42.24,42.37,3421.0,42.24,42.4,42.24,42.37,3421.0
2016-04-08 12:00:00,42.37,42.37,42.02,42.04,2000.0,42.37,42.37,42.02,42.04,2000.0
2016-04-08 12:10:00,42.06,42.12,41.92,41.93,1750.0,42.06,42.12,41.92,41.93,1750.0
2016-04-08 12:20:00,41.94,42.0,41.89,41.91,2222.0,41.94,42.0,41.89,41.91,2222.0
2016-04-08 12:30:00,41.85,41.97,41.85,41.97,901.0,41.85,41.97,41.85,41.97,901.0
2016-04-08 12:40:00,41.98,42.1,41.95,42.02,22634.0,41.98,42.1,41.95,42.02,22634.0
2016-04-08 12:50:00,42.07,42.18,42.02,42.17,4715.0,42.07,42.18,42.02,42.17,4715.0
2016-04-08 13:00:00,42.18,42.26,42.12,42.12,3412.0,42.18,42.26,42.12,42.12,3412.0
2016-04-08 13:10:00,42.2,42.32,42.2,42.32,2374.0,42.2,42.32,42.2,42.32,2374.0
2016-04-08 13:20:00,42.31,42.31,42.16,42.17,2898.0,42.31,42.31,42.16,42.17,2898.0
2016-04-08 13:30:00,42.18,42.38,42.18,42.38,2235.0,42.18,42.38,42.18,42.38,2235.0
2016-04-08 13:40:00,42.39,42.41,42.35,42.35,1800.0,42.39,42.41,42.35,42.35,1800.0
2016-04-08 13:50:00,42.42,42.61,42.42,42.61,1321.0,42.42,42.61,42.42,42.61,1321.0
2016-04-08 14:00:00,42.56,42.58,42.53,42.58,2300.0,42.56,42.58,42.53,42.58,2300.0
2016-04-08 14:10:00,42.58,42.66,42.56,42.6,800.0,42.58,42.66,42.56,42.6,800.0
2016-04-08 14:20:00,42.63,42.63,42.54,42.54,700.0,42.63,42.63,42.54,42.54,700.0
2016-04-08 14:30:00,42.54,42.6,42.54,42.59,1572.0,42.54,42.6,42.54,42.59,1572.0
2016-04-08 14:40:00,42.6,42.6,42.52,42.52,800.0,42.6,42.6,42.52,42.52,800.0
2016-04-08 14:50:00,42.53,42.55,42.5,42.52,3825.0,42.53,42.55,42.5,42.52,3825.0
2016-04-08 15:00:00,42.53,42.57,42.45,42.52,4995.0,42.53,42.57,42.45,42.52,4995.0
2016-04-08 15:10:00,42.52,42.58,42.47,42.52,3707.0,42.52,42.58,42.47,42.52,3707.0
2016-04-08 15:20:00,42.54,42.56,42.48,42.51,8267.0,42.54,42.56,42.48,42.51,8267.0
2016-04-08 15:30:00,42.52,42.73,42.47,42.7,11592.0,42.52,42.73,42.47,42.7,11592.0
2016-04-08 15:40:00,42.76,42.8,42.63,42.68,7233.0,42.76,42.8,42.63,42.68,7233.0
2016-04-08 15:50:00,42.68,42.82,41.97,41.99,152861.0,42.68,42.82,41.97,41.99,152861.0
2016-04-11 09:30:00,42.17,42.36,42.1,42.1,7320.0,42.17,42.36,42.1,42.1,7320.0
2016-04-11 09:40:00,42.15,42.29,42.1,42.29,13700.0,42.15,42.29,42.1,42.29,13700.0
2016-04-11 09:50:00,42.38,42.58,42.38,42.55,1683.0,42.38,42.58,42.38,42.55,1683.0
2016-04-11 10:00:00,42.62,42.81,42.49,42.77,7635.0,42.62,42.81,42.49,42.77,7635.0
2016-04-11 10:10:00,42.78,43.03,42.78,42.95,52550.0,42.78,43.03,42.78,42.95,52550.0
2016-04-11 10:20:00,42.95,43.07,42.82,42.82,35526.0,42.95,43.07,42.82,42.82,35526.0
2016-04-11 10:30:00,42.82,42.85,42.54,42.72,16393.0,42.82,42.85,42.54,42.72,16393.0
2016-04-11 10:40:00,42.73,42.73,42.28,42.55,7578.0,42.73,42.73,42.28,42.55,7578.0
2016-04-11 10:50:00,42.67,42.84,42.57,42.57,5705.0,42.67,42.84,42.57,42.57,5705.0
2016-04-11 11:00:00,42.45,42.65,42.42,42.53,9200.0,42.45,42.65,42.42,42.53,9200.0
2016-04-11 11:10:00,42.53,42.72,42.39,42.65,12750.0,42.53,42.72,42.39,42.65,12750.0
2016-04-11 11:20:00,42.63,42.8,42.55,42.6,8021.0,42.63,42.8,42.55,42.6,8021.0
2016-04-11 11:30:00,42.53,42.64,42.23,42.29,21710.0,42.53,42.64,42.23,42.29,21710.0
2016-04-11 11:40:00,42.29,42.39,42.18,42.22,27221.0,42.29,42.39,42.18,42.22,27221.0
2016-04-11 11:50:00,42.14,42.14,41.96,42.04,1650.0,42.14,42.14,41.96,42.04,1650.0
2016-04-11 12:00:00,42.08,42.09,41.78,41.8,6869.0,42.08,42.09,41.78,41.8,6869.0
2016-04-11 12:10:00,41.7,41.89,41.7,41.89,600.0,41.7,41.89,41.7,41.89,600.0
2016-04-11 12:20:00,41.93,41.93,41.9,41.9,800.0,41.93,41.93,41.9,41.9,800.0
2016-04-11 12:30:00,41.86,41.87,41.79,41.79,800.0,41.86,41.87,41.79,41.79,800.0
2016-04-11 12:40:00,41.78,41.8,41.77,41.79,900.0,41.78,41.8,41.77,41.79,900.0
2016-04-11 12:50:00,41.91,41.92,41.91,41.92,300.0,41.91,41.92,41.91,41.92,300.0
2016-04-11 13:00:00,41.97,42.03,41.93,41.93,1349.0,41.97,42.03,41.93,41.93,1349.0
2016-04-11 13:10:00,42.17,42.22,42.17,42.22,200.0,42.17,42.22,42.17,42.22,200.0
2016-04-11 13:20:00,42.17,42.17,42.02,42.02,700.0,42.17,42.17,42.02,42.02,700.0
2016-04-11 13:30:00,41.92,42.16,41.92,42.16,5600.0,41.92,42.16,41.92,42.16,5600.0
2016-04-11 13:40:00,42.12,42.12,42.11,42.11,300.0,42.12,42.12,42.11,42.11,300.0
2016-04-11 13:50:00,42.05,42.08,41.86,41.86,9788.0,42.05,42.08,41.86,41.86,9788.0
2016-04-11 14:00:00,41.87,41.92,41.78,41.89,6000.0,41.87,41.92,41.78,41.89,6000.0
2016-04-11 14:10:00,41.92,42.01,41.82,41.95,12842.0,41.92,42.01,41.82,41.95,12842.0
2016-04-11 14:20:00,41.98,41.98,41.85,41.85,4264.0,41.98,41.98,41.85,41.85,4264.0
2016-04-11 14:30:00,41.91,41.97,41.88,41.97,4670.0,41.91,41.97,41.88,41.97,4670.0
2016-04-11 14:40:00,41.97,42.02,41.96,42.02,4359.0,41.97,42.02,41.96,42.02,4359.0
2016-04-11 14:50:00,42.02,42.04,41.97,41.97,3018.0,42.02,42.04,41.97,41.97,3018.0
2016-04-11 15:00:00,41.99,42.02,41.91,41.91,5570.0,41.99,42.02,41.91,41.91,5570.0
2016-04-11 15:10:00,41.93,41.97,41.86,41.86,5511.0,41.93,41.97,41.86,41.86,5511.0
2016-04-11 15:20:00,41.86,41.86,41.57,41.57,9115.0,41.86,41.86,41.57,41.57,9115.0
2016-04-11 15:30:00,41.48,41.66,41.48,41.65,6683.0,41.48,41.66,41.48,41.65,6683.0
2016-04-11 15:40:00,41.64,41.67,41.54,41.55,13055.0,41.64,41.67,41.54,41.55,13055.0
2016-04-11 15:50:00,41.56,41.66,41.46,41.46,24000.0,41.56,41.66,41.46,41.46,24000.0
2016-04-12 09:30:00,41.52,41.58,40.65,40.76,15015.0,41.52,41.58,40.65,40.76,15015.0
2016-04-12 09:40:00,40.77,40.92,40.48,40.62,9143.0,40.77,40.92,40.48,40.62,9143.0
2016-04-12 09:50:00,40.63,40.78,40.61,40.61,2246.0,40.63,40.78,40.61,40.61,2246.0
2016-04-12 10:00:00,40.73,40.73,40.52,40.52,5930.0,40.73,40.73,40.52,40.52,5930.0
2016-04-12 10:10:00,40.5,40.5,39.68,39.77,19538.0,40.5,40.5,39.68,39.77,19538.0
2016-04-12 10:20:00,39.77,39.84,39.32,39.56,22867.0,39.77,39.84,39.32,39.56,22867.0
2016-04-12 10:30:00,39.63,39.67,39.19,39.32,25575.0,39.63,39.67,39.19,39.32,25575.0
2016-04-12 10:40:00,39.33,39.67,39.28,39.67,7500.0,39.33,39.67,39.28,39.67,7500.0
2016-04-12 10:50:00,39.67,39.97,39.67,39.75,11914.0,39.67,39.97,39.67,39.75,11914.0
2016-04-12 11:00:00,39.77,39.78,39.59,39.75,6402.0,39.77,39.78,39.59,39.75,6402.0
2016-04-12 11:10:00,39.7,39.75,39.58,39.7,12578.0,39.7,39.75,39.58,39.7,12578.0
2016-04-12 11:20:00,39.75,39.75,39.47,39.47,3885.0,39.75,39.75,39.47,39.47,3885.0
2016-04-12 11:30:00,39.46,39.63,39.46,39.54,5850.0,39.46,39.63,39.46,39.54,5850.0
2016-04-12 11:40:00,39.53,39.6,39.35,39.58,7500.0,39.53,39.6,39.35,39.58,7500.0
2016-04-12 11:50:00,39.51,39.61,39.51,39.57,500.0,39.51,39.61,39.51,39.57,500.0
2016-04-12 12:00:00,39.58,39.67,39.54,39.59,3776.0,39.58,39.67,39.54,39.59,3776.0
2016-04-12 12:10:00,39.63,39.75,39.58,39.71,3120.0,39.63,39.75,39.58,39.71,3120.0
2016-04-12 12:20:00,39.72,39.81,39.69,39.81,3783.0,39.72,39.81,39.69,39.81,3783.0
2016-04-12 12:30:00,39.78,39.96,39.78,39.94,6140.0,39.78,39.96,39.78,39.94,6140.0
2016-04-12 12:40:00,39.98,40.1,39.94,39.97,6200.0,39.98,40.1,39.94,39.97,6200.0
2016-04-12 12:50:00,39.95,40.01,39.91,39.98,7880.0,39.95,40.01,39.91,39.98,7880.0
2016-04-12 13:00:00,40.0,40.03,39.82,39.9,5550.0,40.0,40.03,39.82,39.9,5550.0
2016-04-12 13:10:00,39.83,39.85,39.74,39.76,9822.0,39.83,39.85,39.74,39.76,9822.0
2016-04-12 13:20:00,39.76,39.78,39.64,39.64,7400.0,39.76,39.78,39.64,39.64,7400.0
2016-04-12 13:30:00,39.66,39.82,39.66,39.75,3499.0,39.66,39.82,39.66,39.75,3499.0
2016-04-12 13:40:00,39.79,39.82,39.74,39.75,5735.0,39.79,39.82,39.74,39.75,5735.0
2016-04-12 13:50:00,39.74,39.74,39.5,39.64,5353.0,39.74,39.74,39.5,39.64,5353.0
2016-04-12 14:00:00,39.66,39.66,39.52,39.52,24600.0,39.66,39.66,39.52,39.52,24600.0
2016-04-12 14:10:00,39.58,39.61,39.51,39.54,4750.0,39.58,39.61,39.51,39.54,4750.0
2016-04-12 14:20:00,39.52,39.6,39.47,39.6,3498.0,39.52,39.6,39.47,39.6,3498.0
2016-04-12 14:30:00,39.59,39.64,39.54,39.64,1700.0,39.59,39.64,39.54,39.64,1700.0
2016-04-12 14:40:00,39.66,39.77,39.66,39.73,2600.0,39.66,39.77,39.66,39.73,2600.0
2016-04-12 14:50:00,39.75,39.83,39.73,39.74,22325.0,39.75,39.83,39.73,39.74,22325.0
2016-04-12 15:00:00,39.76,40.0,39.75,39.89,7100.0,39.76,40.0,39.75,39.89,7100.0
2016-04-12 15:10:00,39.86,39.86,39.01,39.11,58651.0,39.86,39.86,39.01,39.11,58651.0
2016-04-12 15:20:00,39.12,39.53,39.04,39.5,52562.0,39.12,39.53,39.04,39.5,52562.0
2016-04-12 15:30:00,39.5,39.77,39.5,39.65,20450.0,39.5,39.77,39.5,39.65,20450.0
2016-04-12 15:40:00,39.69,39.76,39.37,39.42,30076.0,39.69,39.76,39.37,39.42,30076.0
2016-04-12 15:50:00,39.42,39.62,39.4,39.59,34985.0,39.42,39.62,39.4,39.59,34985.0
2016-04-13 09:30:00,39.76,40.0,39.48,39.63,5979.0,39.76,40.0,39.48,39.63,5979.0
2016-04-13 09:40:00,39.51,39.77,39.41,39.75,18530.0,39.51,39.77,39.41,39.75,18530.0
2016-04-13 09:50:00,39.79,39.97,39.78,39.78,3660.0,39.79,39.97,39.78,39.78,3660.0
2016-04-13 10:00:00,39.79,39.96,39.77,39.93,11300.0,39.79,39.96,39.77,39.93,11300.0
2016-04-13 10:10:00,40.0,40.21,39.98,40.14,4160.0,40.0,40.21,39.98,40.14,4160.0
2016-04-13 10:20:00,40.14,40.29,40.09,40.29,3500.0,40.14,40.29,40.09,40.29,3500.0
2016-04-13 10:30:00,40.33,40.37,40.08,40.12,9672.0,40.33,40.37,40.08,40.12,9672.0
2016-04-13 10:40:00,40.12,40.17,40.0,40.0,9500.0,40.12,40.17,40.0,40.0,9500.0
2016-04-13 10:50:00,40.05,40.1,39.87,39.89,2000.0,40.05,40.1,39.87,39.89,2000.0
2016-04-13 11:00:00,39.96,39.96,39.78,39.78,5370.0,39.96,39.96,39.78,39.78,5370.0
2016-04-13 11:10:00,39.83,39.92,39.7,39.76,13360.0,39.83,39.92,39.7,39.76,13360.0
2016-04-13 11:20:00,39.87,40.14,39.84,40.14,1600.0,39.87,40.14,39.84,40.14,1600.0
2016-04-13 11:30:00,40.15,40.28,40.11,40.24,2480.0,40.15,40.28,40.11,40.24,2480.0
2016-04-13 11:40:00,40.37,40.37,40.0,40.0,3200.0,40.37,40.37,40.0,40.0,3200.0
2016-04-13 11:50:00,40.03,40.15,40.01,40.15,5600.0,40.03,40.15,40.01,40.15,5600.0
2016-04-13 12:00:00,40.16,40.16,40.0,40.12,9652.0,40.16,40.16,40.0,40.12,9652.0
2016-04-13 12:10:00,40.2,40.21,40.14,40.14,1737.0,40.2,40.21,40.14,40.14,1737.0
2016-04-13 12:20:00,40.13,40.21,40.13,40.18,1300.0,40.13,40.21,40.13,40.18,1300.0
2016-04-13 12:30:00,40.15,40.2,40.02,40.03,4276.0,40.15,40.2,40.02,40.03,4276.0
2016-04-13 12:40:00,40.01,40.08,40.01,40.08,3422.0,40.01,40.08,40.01,40.08,3422.0
2016-04-13 12:50:00,40.06,40.06,40.0,40.05,5000.0,40.06,40.06,40.0,40.05,5000.0
2016-04-13 13:00:00,40.05,40.14,40.05,40.11,1600.0,40.05,40.14,40.05,40.11,1600.0
2016-04-13 13:10:00,40.06,40.12,40.06,40.12,1100.0,40.06,40.12,40.06,40.12,1100.0
2016-04-13 13:20:00,40.09,40.1,39.85,39.94,12650.0,40.09,40.1,39.85,39.94,12650.0
2016-04-13 13:30:00,39.95,40.15,39.87,40.09,7000.0,39.95,40.15,39.87,40.09,7000.0
2016-04-13 13:40:00,40.13,40.18,40.06,40.17,2976.0,40.13,40.18,40.06,40.17,2976.0
2016-04-13 13:50:00,40.14,40.27,40.1,40.27,3100.0,40.14,40.27,40.1,40.27,3100.0
2016-04-13 14:00:00,40.27,40.55,40.27,40.54,4100.0,40.27,40.55,40.27,40.54,4100.0
2016-04-13 14:10:00,40.59,40.73,40.47,40.66,5900.0,40.59,40.73,40.47,40.66,5900.0
2016-04-13 14:20:00,40.66,40.66,40.51,40.54,1870.0,40.66,40.66,40.51,40.54,1870.0
2016-04-13 14:30:00,40.51,40.7,40.51,40.7,4750.0,40.51,40.7,40.51,40.7,4750.0
2016-04-13 14:40:00,40.69,40.73,40.65,40.67,3081.0,40.69,40.73,40.65,40.67,3081.0
2016-04-13 14:50:00,40.7,40.7,40.48,40.65,9200.0,40.7,40.7,40.48,40.65,9200.0
2016-04-13 15:00:00,40.69,40.7,40.58,40.66,4900.0,40.69,40.7,40.58,40.66,4900.0
2016-04-13 15:10:00,40.66,40.66,40.52,40.62,9364.0,40.66,40.66,40.52,40.62,9364.0
2016-04-13 15:20:00,40.64,40.64,40.59,40.62,7014.0,40.64,40.64,40.59,40.62,7014.0
2016-04-13 15:30:00,40.59,40.65,40.59,40.62,15125.0,40.59,40.65,40.59,40.62,15125.0
2016-04-13 15:40:00,40.64,40.77,40.6,40.67,12902.0,40.64,40.77,40.6,40.67,12902.0
2016-04-13 15:50:00,40.68,40.74,40.56,40.57,57611.0,40.68,40.74,40.56,40.57,57611.0
2016-04-14 09:30:00,40.08,40.61,40.08,40.32,7725.0,40.08,40.61,40.08,40.32,7725.0
2016-04-14 09:40:00,40.25,40.56,40.16,40.55,2265.0,40.25,40.56,40.16,40.55,2265.0
2016-04-14 09:50:00,40.4,40.4,40.03,40.19,3370.0,40.4,40.4,40.03,40.19,3370.0
2016-04-14 10:00:00,40.23,40.32,40.13,40.29,1400.0,40.23,40.32,40.13,40.29,1400.0
2016-04-14 10:10:00,40.12,40.34,40.12,40.18,1600.0,40.12,40.34,40.12,40.18,1600.0
2016-04-14 10:20:00,40.29,40.29,40.13,40.2,2500.0,40.29,40.29,40.13,40.2,2500.0
2016-04-14 10:30:00,40.25,40.29,39.91,39.91,3400.0,40.25,40.29,39.91,39.91,3400.0
2016-04-14 10:40:00,39.89,40.04,39.88,40.0,3000.0,39.89,40.04,39.88,40.0,3000.0
2016-04-14 10:50:00,39.97,40.15,39.97,40.11,2200.0,39.97,40.15,39.97,40.11,2200.0
2016-04-14 11:00:00,40.06,40.06,39.91,39.96,2476.0,40.06,40.06,39.91,39.96,2476.0
2016-04-14 11:10:00,39.94,40.03,39.94,39.97,1925.0,39.94,40.03,39.94,39.97,1925.0
2016-04-14 11:20:00,39.92,39.94,39.81,39.94,1200.0,39.92,39.94,39.81,39.94,1200.0
2016-04-14 11:30:00,39.94,40.24,39.94,40.24,3240.0,39.94,40.24,39.94,40.24,3240.0
2016-04-14 11:40:00,40.21,40.3,40.2,40.3,2647.0,40.21,40.3,40.2,40.3,2647.0
2016-04-14 11:50:00,40.35,40.35,40.27,40.32,2800.0,40.35,40.35,40.27,40.32,2800.0
2016-04-14 12:00:00,40.34,40.4,40.29,40.29,3670.0,40.34,40.4,40.29,40.29,3670.0
2016-04-14 12:10:00,40.31,40.53,40.28,40.29,18646.0,40.31,40.53,40.28,40.29,18646.0
2016-04-14 12:20:00,40.35,40.35,40.22,40.26,1900.0,40.35,40.35,40.22,40.26,1900.0
2016-04-14 12:30:00,40.22,40.32,40.14,40.32,3701.0,40.22,40.32,40.14,40.32,3701.0
2016-04-14 12:40:00,40.38,40.39,40.32,40.39,2324.0,40.38,40.39,40.32,40.39,2324.0
2016-04-14 12:50:00,40.38,40.38,40.23,40.23,1300.0,40.38,40.38,40.23,40.23,1300.0
2016-04-14 13:00:00,40.3,40.5,40.28,40.5,1525.0,40.3,40.5,40.28,40.5,1525.0
2016-04-14 13:10:00,40.43,40.48,40.43,40.45,600.0,40.43,40.48,40.43,40.45,600.0
2016-04-14 13:20:00,40.49,40.53,40.49,40.5,600.0,40.49,40.53,40.49,40.5,600.0
2016-04-14 13:30:00,40.54,40.58,40.5,40.52,2561.0,40.54,40.58,40.5,40.52,2561.0
2016-04-14 13:40:00,40.53,40.57,40.5,40.53,1220.0,40.53,40.57,40.5,40.53,1220.0
2016-04-14 13:50:00,40.44,40.46,40.37,40.46,2700.0,40.44,40.46,40.37,40.46,2700.0
2016-04-14 14:00:00,40.45,40.46,40.4,40.45,3860.0,40.45,40.46,40.4,40.45,3860.0
2016-04-14 14:10:00,40.46,40.5,40.43,40.49,3400.0,40.46,40.5,40.43,40.49,3400.0
2016-04-14 14:20:00,40.5,40.53,40.46,40.46,3823.0,40.5,40.53,40.46,40.46,3823.0
2016-04-14 14:30:00,40.45,40.48,40.42,40.45,4500.0,40.45,40.48,40.42,40.45,4500.0
2016-04-14 14:40:00,40.46,40.5,40.46,40.46,2700.0,40.46,40.5,40.46,40.46,2700.0
2016-04-14 14:50:00,40.46,40.54,40.44,40.54,2900.0,40.46,40.54,40.44,40.54,2900.0
2016-04-14 15:00:00,40.52,40.53,40.51,40.51,2400.0,40.52,40.53,40.51,40.51,2400.0
2016-04-14 15:10:00,40.51,40.55,40.5,40.53,4300.0,40.51,40.55,40.5,40.53,4300.0
2016-04-14 15:20:00,40.53,40.58,40.52,40.54,11234.0,40.53,40.58,40.52,40.54,11234.0
2016-04-14 15:30:00,40.55,40.77,40.55,40.74,7820.0,40.55,40.77,40.55,40.74,7820.0
2016-04-14 15:40:00,40.74,40.88,40.68,40.88,17574.0,40.74,40.88,40.68,40.88,17574.0
2016-04-14 15:50:00,40.88,40.9,40.79,40.82,44002.0,40.88,40.9,40.79,40.82,44002.0
2016-04-15 09:30:00,40.97,41.29,40.89,41.29,11335.0,40.97,41.29,40.89,41.29,11335.0
2016-04-15 09:40:00,41.16,41.33,41.11,41.33,3600.0,41.16,41.33,41.11,41.33,3600.0
2016-04-15 09:50:00,41.36,41.39,41.27,41.39,1245.0,41.36,41.39,41.27,41.39,1245.0
2016-04-15 10:00:00,41.41,41.55,41.18,41.19,4931.0,41.41,41.55,41.18,41.19,4931.0
2016-04-15 10:10:00,41.25,41.54,41.25,41.35,6760.0,41.25,41.54,41.25,41.35,6760.0
2016-04-15 10:20:00,41.17,41.42,41.17,41.34,3675.0,41.17,41.42,41.17,41.34,3675.0
2016-04-15 10:30:00,41.35,41.48,41.25,41.42,2100.0,41.35,41.48,41.25,41.42,2100.0
2016-04-15 10:40:00,41.27,41.35,41.19,41.34,3401.0,41.27,41.35,41.19,41.34,3401.0
2016-04-15 10:50:00,41.29,41.29,41.03,41.16,2853.0,41.29,41.29,41.03,41.16,2853.0
2016-04-15 11:00:00,41.08,41.21,41.08,41.21,600.0,41.08,41.21,41.08,41.21,600.0
2016-04-15 11:10:00,41.2,41.36,41.2,41.31,3641.0,41.2,41.36,41.2,41.31,3641.0
2016-04-15 11:20:00,41.26,41.51,41.26,41.47,2900.0,41.26,41.51,41.26,41.47,2900.0
2016-04-15 11:30:00,41.51,41.72,41.51,41.7,2413.0,41.51,41.72,41.51,41.7,2413.0
2016-04-15 11:40:00,41.67,41.7,41.58,41.63,3710.0,41.67,41.7,41.58,41.63,3710.0
2016-04-15 11:50:00,41.62,41.64,41.54,41.54,9000.0,41.62,41.64,41.54,41.54,9000.0
2016-04-15 12:00:00,41.56,41.62,41.5,41.58,4834.0,41.56,41.62,41.5,41.58,4834.0
2016-04-15 12:10:00,41.65,41.69,41.62,41.63,800.0,41.65,41.69,41.62,41.63,800.0
2016-04-15 12:20:00,41.67,41.72,41.65,41.66,400.0,41.67,41.72,41.65,41.66,400.0
2016-04-15 12:30:00,41.67,41.7,41.51,41.52,2451.0,41.67,41.7,41.51,41.52,2451.0
2016-04-15 12:40:00,41.43,41.56,41.41,41.56,2400.0,41.43,41.56,41.41,41.56,2400.0
2016-04-15 12:50:00,41.56,41.65,41.55,41.57,12921.0,41.56,41.65,41.55,41.57,12921.0
2016-04-15 13:00:00,41.52,41.61,41.46,41.61,4245.0,41.52,41.61,41.46,41.61,4245.0
2016-04-15 13:10:00,41.54,41.64,41.52,41.59,2400.0,41.54,41.64,41.52,41.59,2400.0
2016-04-15 13:20:00,41.59,41.69,41.58,41.69,2600.0,41.59,41.69,41.58,41.69,2600.0
2016-04-15 13:30:00,41.66,41.67,41.58,41.61,5700.0,41.66,41.67,41.58,41.61,5700.0
2016-04-15 13:40:00,41.62,41.84,41.62,41.84,3025.0,41.62,41.84,41.62,41.84,3025.0
2016-04-15 13:50:00,41.84,41.84,41.75,41.84,2944.0,41.84,41.84,41.75,41.84,2944.0
2016-04-15 14:00:00,41.8,41.9,41.8,41.84,5554.0,41.8,41.9,41.8,41.84,5554.0
2016-04-15 14:10:00,41.76,41.82,41.71,41.75,3900.0,41.76,41.82,41.71,41.75,3900.0
2016-04-15 14:20:00,41.78,41.98,41.78,41.98,2908.0,41.78,41.98,41.78,41.98,2908.0
2016-04-15 14:30:00,41.98,41.99,41.92,41.99,2500.0,41.98,41.99,41.92,41.99,2500.0
2016-04-15 14:40:00,41.99,42.09,41.99,42.09,2611.0,41.99,42.09,41.99,42.09,2611.0
2016-04-15 14:50:00,42.09,42.12,42.02,42.02,3640.0,42.09,42.12,42.02,42.02,3640.0
2016-04-15 15:00:00,41.98,42.04,41.94,42.0,5940.0,41.98,42.04,41.94,42.0,5940.0
2016-04-15 15:10:00,42.0,42.1,41.94,42.1,3889.0,42.0,42.1,41.94,42.1,3889.0
2016-04-15 15:20:00,42.07,42.15,42.03,42.15,5100.0,42.07,42.15,42.03,42.15,5100.0
2016-04-15 15:30:00,42.15,42.15,42.02,42.07,6800.0,42.15,42.15,42.02,42.07,6800.0
2016-04-15 15:40:00,42.04,42.06,41.94,41.94,21259.0,42.04,42.06,41.94,41.94,21259.0
2016-04-15 15:50:00,41.96,42.07,41.96,42.04,27999.0,41.96,42.07,41.96,42.04,27999.0
2016-04-18 09:30:00,42.38,42.64,42.25,42.42,19095.0,42.38,42.64,42.25,42.42,19095.0
2016-04-18 09:40:00,42.43,43.83,42.42,43.83,29582.0,42.43,43.83,42.42,43.83,29582.0
2016-04-18 09:50:00,43.73,44.29,43.16,43.3,49737.0,43.73,44.29,43.16,43.3,49737.0
2016-04-18 10:00:00,43.31,43.42,42.94,42.94,20948.0,43.31,43.42,42.94,42.94,20948.0
2016-04-18 10:10:00,42.99,43.07,42.91,42.96,14726.0,42.99,43.07,42.91,42.96,14726.0
2016-04-18 10:20:00,43.03,43.07,43.03,43.06,3900.0,43.03,43.07,43.03,43.06,3900.0
2016-04-18 10:30:00,43.06,43.5,43.05,43.39,5812.0,43.06,43.5,43.05,43.39,5812.0
2016-04-18 10:40:00,43.56,43.75,43.36,43.41,4616.0,43.56,43.75,43.36,43.41,4616.0
2016-04-18 10:50:00,43.38,43.74,43.38,43.67,6641.0,43.38,43.74,43.38,43.67,6641.0
2016-04-18 11:00:00,43.64,43.66,43.57,43.6,4387.0,43.64,43.66,43.57,43.6,4387.0
2016-04-18 11:10:00,43.6,43.81,43.6,43.76,3161.0,43.6,43.81,43.6,43.76,3161.0
2016-04-18 11:20:00,43.81,43.81,43.72,43.79,3974.0,43.81,43.81,43.72,43.79,3974.0
2016-04-18 11:30:00,43.75,43.86,43.73,43.82,4700.0,43.75,43.86,43.73,43.82,4700.0
2016-04-18 11:40:00,43.83,43.91,43.8,43.9,3075.0,43.83,43.91,43.8,43.9,3075.0
2016-04-18 11:50:00,43.8,43.9,43.7,43.81,2712.0,43.8,43.9,43.7,43.81,2712.0
2016-04-18 12:00:00,43.83,43.91,43.82,43.84,1900.0,43.83,43.91,43.82,43.84,1900.0
2016-04-18 12:10:00,43.84,43.94,43.83,43.92,2850.0,43.84,43.94,43.83,43.92,2850.0
2016-04-18 12:20:00,43.94,44.1,43.94,44.08,1600.0,43.94,44.1,43.94,44.08,1600.0
2016-04-18 12:30:00,44.08,44.17,43.95,43.99,6700.0,44.08,44.17,43.95,43.99,6700.0
2016-04-18 12:40:00,44.03,44.08,44.01,44.07,1500.0,44.03,44.08,44.01,44.07,1500.0
2016-04-18 12:50:00,44.07,44.12,44.04,44.12,2100.0,44.07,44.12,44.04,44.12,2100.0
2016-04-18 13:00:00,44.09,44.09,43.94,43.99,5052.0,44.09,44.09,43.94,43.99,5052.0
2016-04-18 13:10:00,43.99,44.09,43.96,44.03,3841.0,43.99,44.09,43.96,44.03,3841.0
2016-04-18 13:20:00,43.97,44.16,43.97,44.16,4700.0,43.97,44.16,43.97,44.16,4700.0
2016-04-18 13:30:00,44.17,44.26,44.09,44.15,3000.0,44.17,44.26,44.09,44.15,3000.0
2016-04-18 13:40:00,44.14,44.34,44.14,44.32,6400.0,44.14,44.34,44.14,44.32,6400.0
2016-04-18 13:50:00,44.28,44.38,44.19,44.36,4536.0,44.28,44.38,44.19,44.36,4536.0
2016-04-18 14:00:00,44.35,44.44,44.34,44.34,6500.0,44.35,44.44,44.34,44.34,6500.0
2016-04-18 14:10:00,44.41,44.45,44.11,44.11,12763.0,44.41,44.45,44.11,44.11,12763.0
2016-04-18 14:20:00,44.15,44.2,43.99,44.11,11055.0,44.15,44.2,43.99,44.11,11055.0
2016-04-18 14:30:00,44.08,44.11,43.99,44.06,10143.0,44.08,44.11,43.99,44.06,10143.0
2016-04-18 14:40:00,44.06,44.08,43.95,43.96,6100.0,44.06,44.08,43.95,43.96,6100.0
2016-04-18 14:50:00,43.97,44.05,43.93,44.01,12088.0,43.97,44.05,43.93,44.01,12088.0
2016-04-18 15:00:00,44.01,44.01,43.93,43.94,4500.0,44.01,44.01,43.93,43.94,4500.0
2016-04-18 15:10:00,43.94,43.95,43.41,43.41,31392.0,43.94,43.95,43.41,43.41,31392.0
2016-04-18 15:20:00,43.4,43.69,43.37,43.68,11903.0,43.4,43.69,43.37,43.68,11903.0
2016-04-18 15:30:00,43.64,43.86,43.64,43.73,9798.0,43.64,43.86,43.64,43.73,9798.0
2016-04-18 15:40:00,43.76,43.86,43.6,43.68,21481.0,43.76,43.86,43.6,43.68,21481.0
2016-04-18 15:50:00,43.68,43.7,43.51,43.51,60716.0,43.68,43.7,43.51,43.51,60716.0
2016-04-19 09:30:00,43.54,43.94,43.33,43.33,2267.0,43.54,43.94,43.33,43.33,2267.0
2016-04-19 09:40:00,43.23,43.29,43.22,43.23,900.0,43.23,43.29,43.22,43.23,900.0
2016-04-19 09:50:00,43.25,43.33,42.94,43.17,3959.0,43.25,43.33,42.94,43.17,3959.0
2016-04-19 10:00:00,43.07,43.25,43.06,43.18,2300.0,43.07,43.25,43.06,43.18,2300.0
2016-04-19 10:10:00,43.25,43.34,43.25,43.34,1400.0,43.25,43.34,43.25,43.34,1400.0
2016-04-19 10:20:00,43.35,43.35,43.21,43.33,1076.0,43.35,43.35,43.21,43.33,1076.0
2016-04-19 10:30:00,43.25,43.37,43.25,43.25,1700.0,43.25,43.37,43.25,43.25,1700.0
2016-04-19 10:40:00,43.28,43.28,43.12,43.12,1400.0,43.28,43.28,43.12,43.12,1400.0
2016-04-19 10:50:00,43.1,43.26,43.1,43.26,1200.0,43.1,43.26,43.1,43.26,1200.0
2016-04-19 11:00:00,43.22,43.33,43.21,43.32,3600.0,43.22,43.33,43.21,43.32,3600.0
2016-04-19 11:10:00,43.27,43.38,43.25,43.33,2200.0,43.27,43.38,43.25,43.33,2200.0
2016-04-19 11:20:00,43.31,43.32,43.21,43.21,2200.0,43.31,43.32,43.21,43.21,2200.0
2016-04-19 11:30:00,43.12,43.31,43.12,43.31,1000.0,43.12,43.31,43.12,43.31,1000.0
2016-04-19 11:40:00,43.28,43.28,43.18,43.18,1000.0,43.28,43.28,43.18,43.18,1000.0
2016-04-19 11:50:00,43.11,43.11,42.92,42.92,1100.0,43.11,43.11,42.92,42.92,1100.0
2016-04-19 12:00:00,42.84,42.84,42.75,42.75,1200.0,42.84,42.84,42.75,42.75,1200.0
2016-04-19 12:10:00,42.74,42.74,42.59,42.65,3500.0,42.74,42.74,42.59,42.65,3500.0
2016-04-19 12:20:00,42.56,42.73,42.56,42.71,9832.0,42.56,42.73,42.56,42.71,9832.0
2016-04-19 12:30:00,42.7,42.74,42.67,42.74,2085.0,42.7,42.74,42.67,42.74,2085.0
2016-04-19 12:40:00,42.76,42.82,42.64,42.64,2800.0,42.76,42.82,42.64,42.64,2800.0
2016-04-19 12:50:00,42.64,42.81,42.64,42.81,2475.0,42.64,42.81,42.64,42.81,2475.0
2016-04-19 13:00:00,42.78,42.91,42.78,42.88,730.0,42.78,42.91,42.78,42.88,730.0
2016-04-19 13:10:00,42.94,42.94,42.85,42.89,3001.0,42.94,42.94,42.85,42.89,3001.0
2016-04-19 13:20:00,42.89,43.25,42.89,43.12,10920.0,42.89,43.25,42.89,43.12,10920.0
2016-04-19 13:30:00,43.13,43.15,43.04,43.08,1500.0,43.13,43.15,43.04,43.08,1500.0
2016-04-19 13:40:00,43.08,43.2,43.08,43.2,1400.0,43.08,43.2,43.08,43.2,1400.0
2016-04-19 13:50:00,43.22,43.22,43.12,43.17,1900.0,43.22,43.22,43.12,43.17,1900.0
2016-04-19 14:00:00,43.15,43.15,43.09,43.1,1061.0,43.15,43.15,43.09,43.1,1061.0
2016-04-19 14:10:00,43.08,43.14,43.02,43.14,4000.0,43.08,43.14,43.02,43.14,4000.0
2016-04-19 14:20:00,43.08,43.11,43.02,43.06,1400.0,43.08,43.11,43.02,43.06,1400.0
2016-04-19 14:30:00,43.04,43.04,42.95,43.02,1900.0,43.04,43.04,42.95,43.02,1900.0
2016-04-19 14:40:00,42.98,43.07,42.98,43.07,2100.0,42.98,43.07,42.98,43.07,2100.0
2016-04-19 14:50:00,43.04,43.04,42.96,43.0,3200.0,43.04,43.04,42.96,43.0,3200.0
2016-04-19 15:00:00,42.98,43.02,42.92,42.99,3144.0,42.98,43.02,42.92,42.99,3144.0
2016-04-19 15:10:00,43.0,43.06,42.97,42.98,3530.0,43.0,43.06,42.97,42.98,3530.0
2016-04-19 15:20:00,42.98,43.04,42.92,42.95,2538.0,42.98,43.04,42.92,42.95,2538.0
2016-04-19 15:30:00,42.95,43.01,42.86,42.89,6070.0,42.95,43.01,42.86,42.89,6070.0
2016-04-19 15:40:00,42.89,42.89,42.73,42.85,13710.0,42.89,42.89,42.73,42.85,13710.0
2016-04-19 15:50:00,42.84,42.88,42.77,42.86,17961.0,42.84,42.88,42.77,42.86,17961.0
2016-04-20 09:30:00,42.98,42.98,42.39,42.82,1846.0,42.98,42.98,42.39,42.82,1846.0
2016-04-20 09:40:00,42.76,42.87,42.57,42.59,5822.0,42.76,42.87,42.57,42.59,5822.0
2016-04-20 09:50:00,42.73,42.99,42.73,42.91,1540.0,42.73,42.99,42.73,42.91,1540.0
2016-04-20 10:00:00,43.09,43.09,42.99,42.99,700.0,43.09,43.09,42.99,42.99,700.0
2016-04-20 10:10:00,42.94,43.14,42.94,43.14,1500.0,42.94,43.14,42.94,43.14,1500.0
2016-04-20 10:20:00,43.0,43.0,42.91,42.91,685.0,43.0,43.0,42.91,42.91,685.0
2016-04-20 10:30:00,42.87,42.87,42.72,42.72,600.0,42.87,42.87,42.72,42.72,600.0
2016-04-20 10:40:00,42.72,42.72,42.72,42.72,100.0,42.72,42.72,42.72,42.72,100.0
2016-04-20 10:50:00,42.74,42.89,42.74,42.89,1385.0,42.74,42.89,42.74,42.89,1385.0
2016-04-20 11:00:00,42.92,43.13,42.91,43.12,1220.0,42.92,43.13,42.91,43.12,1220.0
2016-04-20 11:10:00,43.12,43.12,43.0,43.0,400.0,43.12,43.12,43.0,43.0,400.0
2016-04-20 11:20:00,43.09,43.13,43.06,43.13,2300.0,43.09,43.13,43.06,43.13,2300.0
2016-04-20 11:30:00,43.23,43.23,43.12,43.12,400.0,43.23,43.23,43.12,43.12,400.0
2016-04-20 11:40:00,43.21,43.25,43.19,43.24,500.0,43.21,43.25,43.19,43.24,500.0
2016-04-20 11:50:00,43.19,43.21,43.13,43.21,1300.0,43.19,43.21,43.13,43.21,1300.0
2016-04-20 12:00:00,43.11,43.17,43.11,43.16,500.0,43.11,43.17,43.11,43.16,500.0
2016-04-20 12:10:00,43.15,43.16,43.02,43.02,3200.0,43.15,43.16,43.02,43.02,3200.0
2016-04-20 12:20:00,43.06,43.06,43.01,43.01,300.0,43.06,43.06,43.01,43.01,300.0
2016-04-20 12:30:00,43.06,43.17,43.06,43.17,600.0,43.06,43.17,43.06,43.17,600.0
2016-04-20 12:40:00,43.2,43.24,43.15,43.2,702.0,43.2,43.24,43.15,43.2,702.0
2016-04-20 12:50:00,43.2,43.2,43.2,43.2,100.0,43.2,43.2,43.2,43.2,100.0
2016-04-20 13:00:00,43.1,43.1,43.04,43.04,600.0,43.1,43.1,43.04,43.04,600.0
2016-04-20 13:10:00,43.01,43.01,43.01,43.01,100.0,43.01,43.01,43.01,43.01,100.0
2016-04-20 13:20:00,43.02,43.07,42.95,43.07,1603.0,43.02,43.07,42.95,43.07,1603.0
2016-04-20 13:30:00,43.07,43.16,43.07,43.16,600.0,43.07,43.16,43.07,43.16,600.0
2016-04-20 13:40:00,43.2,43.25,43.13,43.25,1750.0,43.2,43.25,43.13,43.25,1750.0
2016-04-20 13:50:00,43.25,43.57,43.25,43.56,3100.0,43.25,43.57,43.25,43.56,3100.0
2016-04-20 14:00:00,43.57,43.67,43.56,43.67,4750.0,43.57,43.67,43.56,43.67,4750.0
2016-04-20 14:10:00,43.62,43.7,43.62,43.66,2166.0,43.62,43.7,43.62,43.66,2166.0
2016-04-20 14:20:00,43.7,43.7,43.63,43.64,1200.0,43.7,43.7,43.63,43.64,1200.0
2016-04-20 14:30:00,43.59,43.67,43.59,43.64,2254.0,43.59,43.67,43.59,43.64,2254.0
2016-04-20 14:40:00,43.66,43.78,43.66,43.67,1600.0,43.66,43.78,43.66,43.67,1600.0
2016-04-20 14:50:00,43.68,43.78,43.68,43.78,800.0,43.68,43.78,43.68,43.78,800.0
2016-04-20 15:00:00,43.78,43.89,43.78,43.83,2300.0,43.78,43.89,43.78,43.83,2300.0
2016-04-20 15:10:00,43.81,43.89,43.76,43.89,2605.0,43.81,43.89,43.76,43.89,2605.0
2016-04-20 15:20:00,43.86,43.91,43.8,43.8,4668.0,43.86,43.91,43.8,43.8,4668.0
2016-04-20 15:30:00,43.78,43.85,43.66,43.66,4363.0,43.78,43.85,43.66,43.66,4363.0
2016-04-20 15:40:00,43.66,43.7,43.55,43.67,5028.0,43.66,43.7,43.55,43.67,5028.0
2016-04-20 15:50:00,43.66,43.7,43.6,43.62,12174.0,43.66,43.7,43.6,43.62,12174.0
2016-04-21 09:30:00,43.94,43.94,43.87,43.87,5650.0,43.94,43.94,43.87,43.87,5650.0
2016-04-21 09:40:00,43.83,43.95,43.76,43.85,4702.0,43.83,43.95,43.76,43.85,4702.0
2016-04-21 09:50:00,43.76,43.76,43.6,43.62,2157.0,43.76,43.76,43.6,43.62,2157.0
2016-04-21 10:00:00,43.62,43.81,43.61,43.61,4700.0,43.62,43.81,43.61,43.61,4700.0
2016-04-21 10:10:00,43.64,43.64,43.62,43.62,300.0,43.64,43.64,43.62,43.62,300.0
2016-04-21 10:20:00,43.65,43.85,43.63,43.75,7210.0,43.65,43.85,43.63,43.75,7210.0
2016-04-21 10:30:00,43.75,43.95,43.7,43.95,5090.0,43.75,43.95,43.7,43.95,5090.0
2016-04-21 10:40:00,43.94,44.24,43.88,44.24,2800.0,43.94,44.24,43.88,44.24,2800.0
2016-04-21 10:50:00,44.17,44.46,44.1,44.46,7310.0,44.17,44.46,44.1,44.46,7310.0
2016-04-21 11:00:00,44.47,44.57,44.47,44.55,1700.0,44.47,44.57,44.47,44.55,1700.0
2016-04-21 11:10:00,44.54,44.6,44.35,44.55,13191.0,44.54,44.6,44.35,44.55,13191.0
2016-04-21 11:20:00,44.58,44.79,44.58,44.78,2511.0,44.58,44.79,44.58,44.78,2511.0
2016-04-21 11:30:00,44.76,44.85,44.76,44.83,2800.0,44.76,44.85,44.76,44.83,2800.0
2016-04-21 11:40:00,44.83,44.85,44.73,44.83,6305.0,44.83,44.85,44.73,44.83,6305.0
2016-04-21 11:50:00,44.73,45.04,44.73,45.04,12800.0,44.73,45.04,44.73,45.04,12800.0
2016-04-21 12:00:00,45.01,45.28,45.01,45.28,10804.0,45.01,45.28,45.01,45.28,10804.0
2016-04-21 12:10:00,45.27,45.34,45.09,45.11,23724.0,45.27,45.34,45.09,45.11,23724.0
2016-04-21 12:20:00,45.11,45.11,44.91,45.05,10300.0,45.11,45.11,44.91,45.05,10300.0
2016-04-21 12:30:00,45.08,45.17,44.97,45.04,17222.0,45.08,45.17,44.97,45.04,17222.0
2016-04-21 12:40:00,45.01,45.05,44.94,45.01,4171.0,45.01,45.05,44.94,45.01,4171.0
2016-04-21 12:50:00,45.0,45.1,44.98,45.0,7200.0,45.0,45.1,44.98,45.0,7200.0
2016-04-21 13:00:00,45.02,45.1,44.95,45.02,8612.0,45.02,45.1,44.95,45.02,8612.0
2016-04-21 13:10:00,45.03,45.1,44.99,45.05,5300.0,45.03,45.1,44.99,45.05,5300.0
2016-04-21 13:20:00,45.08,45.08,45.03,45.03,2700.0,45.08,45.08,45.03,45.03,2700.0
2016-04-21 13:30:00,45.03,45.17,45.03,45.15,6706.0,45.03,45.17,45.03,45.15,6706.0
2016-04-21 13:40:00,45.14,45.25,45.13,45.16,6400.0,45.14,45.25,45.13,45.16,6400.0
2016-04-21 13:50:00,45.12,45.29,45.11,45.29,2300.0,45.12,45.29,45.11,45.29,2300.0
2016-04-21 14:00:00,45.27,45.29,45.19,45.2,5407.0,45.27,45.29,45.19,45.2,5407.0
2016-04-21 14:10:00,45.21,45.26,45.19,45.23,5900.0,45.21,45.26,45.19,45.23,5900.0
2016-04-21 14:20:00,45.24,45.35,45.22,45.24,7778.0,45.24,45.35,45.22,45.24,7778.0
2016-04-21 14:30:00,45.23,45.32,45.17,45.25,7516.0,45.23,45.32,45.17,45.25,7516.0
2016-04-21 14:40:00,45.25,45.33,45.16,45.22,12196.0,45.25,45.33,45.16,45.22,12196.0
2016-04-21 14:50:00,45.21,45.36,45.14,45.28,20966.0,45.21,45.36,45.14,45.28,20966.0
2016-04-21 15:00:00,45.27,45.56,45.26,45.54,16280.0,45.27,45.56,45.26,45.54,16280.0
2016-04-21 15:10:00,45.53,45.58,45.46,45.46,11237.0,45.53,45.58,45.46,45.46,11237.0
2016-04-21 15:20:00,45.48,45.48,45.36,45.41,10669.0,45.48,45.48,45.36,45.41,10669.0
2016-04-21 15:30:00,45.42,45.45,45.2,45.2,17583.0,45.42,45.45,45.2,45.2,17583.0
2016-04-21 15:40:00,45.19,45.23,45.09,45.16,25694.0,45.19,45.23,45.09,45.16,25694.0
2016-04-21 15:50:00,45.15,45.2,45.09,45.14,69642.0,45.15,45.2,45.09,45.14,69642.0
2016-04-22 09:30:00,45.08,45.43,44.96,45.02,3162.0,45.08,45.43,44.96,45.02,3162.0
2016-04-22 09:40:00,45.04,45.31,45.01,45.01,2500.0,45.04,45.31,45.01,45.01,2500.0
2016-04-22 09:50:00,45.02,45.22,44.82,45.22,33600.0,45.02,45.22,44.82,45.22,33600.0
2016-04-22 10:00:00,45.14,45.2,44.96,44.96,6919.0,45.14,45.2,44.96,44.96,6919.0
2016-04-22 10:10:00,44.98,45.09,44.92,44.99,30852.0,44.98,45.09,44.92,44.99,30852.0
2016-04-22 10:20:00,44.98,45.01,44.89,44.99,9832.0,44.98,45.01,44.89,44.99,9832.0
2016-04-22 10:30:00,44.98,45.0,44.88,44.93,2800.0,44.98,45.0,44.88,44.93,2800.0
2016-04-22 10:40:00,44.93,44.95,44.78,44.94,14800.0,44.93,44.95,44.78,44.94,14800.0
2016-04-22 10:50:00,44.95,45.02,44.77,44.79,5300.0,44.95,45.02,44.77,44.79,5300.0
2016-04-22 11:00:00,44.83,44.95,44.8,44.84,4465.0,44.83,44.95,44.8,44.84,4465.0
2016-04-22 11:10:00,44.82,44.82,44.58,44.67,2000.0,44.82,44.82,44.58,44.67,2000.0
2016-04-22 11:20:00,44.67,44.78,44.67,44.76,3900.0,44.67,44.78,44.67,44.76,3900.0
2016-04-22 11:30:00,44.73,44.86,44.7,44.86,13284.0,44.73,44.86,44.7,44.86,13284.0
2016-04-22 11:40:00,44.82,44.92,44.82,44.9,1500.0,44.82,44.92,44.82,44.9,1500.0
2016-04-22 11:50:00,44.88,44.91,44.78,44.89,5050.0,44.88,44.91,44.78,44.89,5050.0
2016-04-22 12:00:00,44.89,44.9,44.77,44.84,3439.0,44.89,44.9,44.77,44.84,3439.0
2016-04-22 12:10:00,44.88,44.91,44.86,44.91,500.0,44.88,44.91,44.86,44.91,500.0
2016-04-22 12:20:00,44.88,44.91,44.79,44.91,2030.0,44.88,44.91,44.79,44.91,2030.0
2016-04-22 12:30:00,44.91,44.91,44.86,44.86,300.0,44.91,44.91,44.86,44.86,300.0
2016-04-22 12:40:00,44.91,44.92,44.76,44.76,3500.0,44.91,44.92,44.76,44.76,3500.0
2016-04-22 12:50:00,44.76,44.88,44.76,44.78,3583.0,44.76,44.88,44.76,44.78,3583.0
2016-04-22 13:00:00,44.77,44.92,44.77,44.92,2150.0,44.77,44.92,44.77,44.92,2150.0
2016-04-22 13:10:00,44.92,44.92,44.74,44.74,1500.0,44.92,44.92,44.74,44.74,1500.0
2016-04-22 13:20:00,44.74,44.78,44.73,44.78,1000.0,44.74,44.78,44.73,44.78,1000.0
2016-04-22 13:30:00,44.79,44.89,44.78,44.89,4100.0,44.79,44.89,44.78,44.89,4100.0
2016-04-22 13:40:00,44.86,44.99,44.84,44.88,3445.0,44.86,44.99,44.84,44.88,3445.0
2016-04-22 13:50:00,44.93,44.96,44.82,44.82,1400.0,44.93,44.96,44.82,44.82,1400.0
2016-04-22 14:00:00,44.82,44.84,44.75,44.76,2100.0,44.82,44.84,44.75,44.76,2100.0
2016-04-22 14:10:00,44.75,44.96,44.75,44.96,2166.0,44.75,44.96,44.75,44.96,2166.0
2016-04-22 14:20:00,44.93,45.0,44.9,44.96,4350.0,44.93,45.0,44.9,44.96,4350.0
2016-04-22 14:30:00,44.91,44.92,44.81,44.88,3850.0,44.91,44.92,44.81,44.88,3850.0
2016-04-22 14:40:00,44.88,44.94,44.84,44.9,4605.0,44.88,44.94,44.84,44.9,4605.0
2016-04-22 14:50:00,44.9,44.95,44.9,44.93,2836.0,44.9,44.95,44.9,44.93,2836.0
2016-04-22 15:00:00,44.91,44.95,44.8,44.84,5700.0,44.91,44.95,44.8,44.84,5700.0
2016-04-22 15:10:00,44.84,44.94,44.76,44.77,5800.0,44.84,44.94,44.76,44.77,5800.0
2016-04-22 15:20:00,44.74,44.86,44.72,44.86,4300.0,44.74,44.86,44.72,44.86,4300.0
2016-04-22 15:30:00,44.87,44.87,44.71,44.8,5143.0,44.87,44.87,44.71,44.8,5143.0
2016-04-22 15:40:00,44.78,44.79,44.73,44.76,5821.0,44.78,44.79,44.73,44.76,5821.0
2016-04-22 15:50:00,44.77,44.82,44.72,44.8,31076.0,44.77,44.82,44.72,44.8,31076.0
2016-04-25 09:30:00,44.82,45.0,44.82,44.99,1711.0,44.82,45.0,44.82,44.99,1711.0
2016-04-25 09:40:00,44.8,45.07,44.8,44.91,3000.0,44.8,45.07,44.8,44.91,3000.0
2016-04-25 09:50:00,44.92,44.95,44.52,44.52,8193.0,44.92,44.95,44.52,44.52,8193.0
2016-04-25 10:00:00,44.63,44.64,44.47,44.64,1500.0,44.63,44.64,44.47,44.64,1500.0
2016-04-25 10:10:00,44.65,44.72,44.54,44.59,1400.0,44.65,44.72,44.54,44.59,1400.0
2016-04-25 10:20:00,44.63,44.69,44.55,44.55,1500.0,44.63,44.69,44.55,44.55,1500.0
2016-04-25 10:30:00,44.52,44.58,44.4,44.51,1975.0,44.52,44.58,44.4,44.51,1975.0
2016-04-25 10:40:00,44.49,44.49,44.46,44.46,500.0,44.49,44.49,44.46,44.46,500.0
2016-04-25 10:50:00,44.58,44.58,44.34,44.47,1100.0,44.58,44.58,44.34,44.47,1100.0
2016-04-25 11:00:00,44.47,44.47,44.27,44.27,9195.0,44.47,44.47,44.27,44.27,9195.0
2016-04-25 11:10:00,44.23,44.35,44.15,44.35,3400.0,44.23,44.35,44.15,44.35,3400.0
2016-04-25 11:20:00,44.39,44.44,44.35,44.36,5200.0,44.39,44.44,44.35,44.36,5200.0
2016-04-25 11:30:00,44.39,44.39,44.32,44.32,1000.0,44.39,44.39,44.32,44.32,1000.0
2016-04-25 11:40:00,44.32,44.39,44.32,44.39,1629.0,44.32,44.39,44.32,44.39,1629.0
2016-04-25 11:50:00,44.38,44.38,44.35,44.36,800.0,44.38,44.38,44.35,44.36,800.0
2016-04-25 12:00:00,44.36,44.36,44.36,44.36,0.0,44.36,44.36,44.36,44.36,0.0
2016-04-25 12:10:00,44.46,44.46,44.42,44.42,300.0,44.46,44.46,44.42,44.42,300.0
2016-04-25 12:20:00,44.42,44.46,44.42,44.46,200.0,44.42,44.46,44.42,44.46,200.0
2016-04-25 12:30:00,44.42,44.56,44.4,44.4,2874.0,44.42,44.56,44.4,44.4,2874.0
2016-04-25 12:40:00,44.3,44.45,44.3,44.39,1000.0,44.3,44.45,44.3,44.39,1000.0
2016-04-25 12:50:00,44.43,44.61,44.41,44.43,2200.0,44.43,44.61,44.41,44.43,2200.0
2016-04-25 13:00:00,44.43,44.43,44.37,44.38,400.0,44.43,44.43,44.37,44.38,400.0
2016-04-25 13:10:00,44.41,44.49,44.39,44.45,1700.0,44.41,44.49,44.39,44.45,1700.0
2016-04-25 13:20:00,44.41,44.45,44.27,44.42,1900.0,44.41,44.45,44.27,44.42,1900.0
2016-04-25 13:30:00,44.45,44.53,44.42,44.53,934.0,44.45,44.53,44.42,44.53,934.0
2016-04-25 13:40:00,44.53,44.53,44.37,44.37,3059.0,44.53,44.53,44.37,44.37,3059.0
2016-04-25 13:50:00,44.34,44.43,44.34,44.42,864.0,44.34,44.43,44.34,44.42,864.0
2016-04-25 14:00:00,44.4,44.4,44.3,44.33,1300.0,44.4,44.4,44.3,44.33,1300.0
2016-04-25 14:10:00,44.31,44.34,44.31,44.34,1200.0,44.31,44.34,44.31,44.34,1200.0
2016-04-25 14:20:00,44.3,44.42,44.21,44.4,3210.0,44.3,44.42,44.21,44.4,3210.0
2016-04-25 14:30:00,44.43,44.55,44.4,44.55,1300.0,44.43,44.55,44.4,44.55,1300.0
2016-04-25 14:40:00,44.53,44.53,44.47,44.49,1200.0,44.53,44.53,44.47,44.49,1200.0
2016-04-25 14:50:00,44.44,44.6,44.44,44.6,1400.0,44.44,44.6,44.44,44.6,1400.0
2016-04-25 15:00:00,44.54,44.54,44.4,44.46,1850.0,44.54,44.54,44.4,44.46,1850.0
2016-04-25 15:10:00,44.43,44.51,44.42,44.46,2675.0,44.43,44.51,44.42,44.46,2675.0
2016-04-25 15:20:00,44.48,44.48,44.39,44.45,900.0,44.48,44.48,44.39,44.45,900.0
2016-04-25 15:30:00,44.42,44.56,44.41,44.5,4567.0,44.42,44.56,44.41,44.5,4567.0
2016-04-25 15:40:00,44.48,44.51,44.35,44.35,3903.0,44.48,44.51,44.35,44.35,3903.0
2016-04-25 15:50:00,44.32,44.43,44.28,44.37,36440.0,44.32,44.43,44.28,44.37,36440.0
2016-04-26 09:30:00,44.58,44.58,44.27,44.57,26656.0,44.58,44.58,44.27,44.57,26656.0
2016-04-26 09:40:00,44.49,44.49,44.27,44.27,600.0,44.49,44.49,44.27,44.27,600.0
2016-04-26 09:50:00,44.46,44.75,44.46,44.52,4198.0,44.46,44.75,44.46,44.52,4198.0
2016-04-26 10:00:00,44.57,44.78,44.53,44.69,5133.0,44.57,44.78,44.53,44.69,5133.0
2016-04-26 10:10:00,44.76,44.76,44.37,44.5,11901.0,44.76,44.76,44.37,44.5,11901.0
2016-04-26 10:20:00,44.41,44.44,44.36,44.41,900.0,44.41,44.44,44.36,44.41,900.0
2016-04-26 10:30:00,44.17,44.26,44.15,44.25,1901.0,44.17,44.26,44.15,44.25,1901.0
2016-04-26 10:40:00,44.26,44.32,44.11,44.18,1550.0,44.26,44.32,44.11,44.18,1550.0
2016-04-26 10:50:00,44.07,44.07,44.0,44.01,650.0,44.07,44.07,44.0,44.01,650.0
2016-04-26 11:00:00,44.0,44.17,44.0,44.16,2000.0,44.0,44.17,44.0,44.16,2000.0
2016-04-26 11:10:00,44.19,44.24,44.14,44.23,1400.0,44.19,44.24,44.14,44.23,1400.0
2016-04-26 11:20:00,44.23,44.43,44.23,44.43,2700.0,44.23,44.43,44.23,44.43,2700.0
2016-04-26 11:30:00,44.4,44.55,44.29,44.54,3000.0,44.4,44.55,44.29,44.54,3000.0
2016-04-26 11:40:00,44.54,44.55,44.32,44.35,4190.0,44.54,44.55,44.32,44.35,4190.0
2016-04-26 11:50:00,44.4,44.57,44.4,44.57,3700.0,44.4,44.57,44.4,44.57,3700.0
2016-04-26 12:00:00,44.57,44.63,44.5,44.58,23843.0,44.57,44.63,44.5,44.58,23843.0
2016-04-26 12:10:00,44.55,44.99,44.49,44.99,33291.0,44.55,44.99,44.49,44.99,33291.0
2016-04-26 12:20:00,44.98,44.99,44.64,44.72,4900.0,44.98,44.99,44.64,44.72,4900.0
2016-04-26 12:30:00,44.72,44.91,44.72,44.83,500.0,44.72,44.91,44.72,44.83,500.0
2016-04-26 12:40:00,44.76,44.77,44.7,44.7,1400.0,44.76,44.77,44.7,44.7,1400.0
2016-04-26 12:50:00,44.7,44.75,44.7,44.74,1900.0,44.7,44.75,44.7,44.74,1900.0
2016-04-26 13:00:00,44.73,44.83,44.66,44.83,1650.0,44.73,44.83,44.66,44.83,1650.0
2016-04-26 13:10:00,44.73,44.87,44.73,44.8,12686.0,44.73,44.87,44.73,44.8,12686.0
2016-04-26 13:20:00,44.79,44.85,44.73,44.75,1600.0,44.79,44.85,44.73,44.75,1600.0
2016-04-26 13:30:00,44.8,44.83,44.68,44.68,1700.0,44.8,44.83,44.68,44.68,1700.0
2016-04-26 13:40:00,44.67,44.67,44.54,44.61,2900.0,44.67,44.67,44.54,44.61,2900.0
2016-04-26 13:50:00,44.62,44.64,44.52,44.63,2600.0,44.62,44.64,44.52,44.63,2600.0
2016-04-26 14:00:00,44.63,44.67,44.53,44.56,3200.0,44.63,44.67,44.53,44.56,3200.0
2016-04-26 14:10:00,44.57,44.76,44.46,44.76,4456.0,44.57,44.76,44.46,44.76,4456.0
2016-04-26 14:20:00,44.65,44.82,44.6,44.6,2250.0,44.65,44.82,44.6,44.6,2250.0
2016-04-26 14:30:00,44.59,44.7,44.57,44.6,2500.0,44.59,44.7,44.57,44.6,2500.0
2016-04-26 14:40:00,44.64,44.75,44.64,44.71,2400.0,44.64,44.75,44.64,44.71,2400.0
2016-04-26 14:50:00,44.65,44.65,44.5,44.58,500.0,44.65,44.65,44.5,44.58,500.0
2016-04-26 15:00:00,44.58,44.67,44.55,44.59,3100.0,44.58,44.67,44.55,44.59,3100.0
2016-04-26 15:10:00,44.52,44.52,44.47,44.49,1850.0,44.52,44.52,44.47,44.49,1850.0
2016-04-26 15:20:00,44.48,44.54,44.45,44.51,1645.0,44.48,44.54,44.45,44.51,1645.0
2016-04-26 15:30:00,44.48,44.55,44.48,44.48,2237.0,44.48,44.55,44.48,44.48,2237.0
2016-04-26 15:40:00,44.52,44.57,44.46,44.5,31483.0,44.52,44.57,44.46,44.5,31483.0
2016-04-26 15:50:00,44.53,44.59,44.45,44.53,40404.0,44.53,44.59,44.45,44.53,40404.0
2016-04-27 09:30:00,44.49,45.0,44.49,45.0,1845.0,44.49,45.0,44.49,45.0,1845.0
2016-04-27 09:40:00,45.0,45.0,44.74,44.75,900.0,45.0,45.0,44.74,44.75,900.0
2016-04-27 09:50:00,44.7,44.96,44.7,44.84,1266.0,44.7,44.96,44.7,44.84,1266.0
2016-04-27 10:00:00,44.9,44.95,44.83,44.83,1900.0,44.9,44.95,44.83,44.83,1900.0
2016-04-27 10:10:00,44.8,44.8,44.44,44.47,1492.0,44.8,44.8,44.44,44.47,1492.0
2016-04-27 10:20:00,44.43,44.45,44.27,44.29,1631.0,44.43,44.45,44.27,44.29,1631.0
2016-04-27 10:30:00,44.27,44.71,44.2,44.71,2700.0,44.27,44.71,44.2,44.71,2700.0
2016-04-27 10:40:00,44.6,44.68,44.46,44.68,2022.0,44.6,44.68,44.46,44.68,2022.0
2016-04-27 10:50:00,44.69,44.84,44.56,44.84,2111.0,44.69,44.84,44.56,44.84,2111.0
2016-04-27 11:00:00,44.84,44.84,44.62,44.64,1200.0,44.84,44.84,44.62,44.64,1200.0
2016-04-27 11:10:00,44.64,44.89,44.64,44.89,3310.0,44.64,44.89,44.64,44.89,3310.0
2016-04-27 11:20:00,44.91,44.91,44.91,44.91,100.0,44.91,44.91,44.91,44.91,100.0
2016-04-27 11:30:00,44.93,44.98,44.85,44.98,4925.0,44.93,44.98,44.85,44.98,4925.0
2016-04-27 11:40:00,44.99,44.99,44.97,44.97,200.0,44.99,44.99,44.97,44.97,200.0
2016-04-27 11:50:00,44.97,44.98,44.96,44.98,700.0,44.97,44.98,44.96,44.98,700.0
2016-04-27 12:00:00,44.97,44.99,44.95,44.97,1300.0,44.97,44.99,44.95,44.97,1300.0
2016-04-27 12:10:00,44.9,44.9,44.75,44.75,1500.0,44.9,44.9,44.75,44.75,1500.0
2016-04-27 12:20:00,44.75,44.8,44.75,44.75,3300.0,44.75,44.8,44.75,44.75,3300.0
2016-04-27 12:30:00,44.83,44.86,44.75,44.8,3000.0,44.83,44.86,44.75,44.8,3000.0
2016-04-27 12:40:00,44.77,44.8,44.75,44.77,3700.0,44.77,44.8,44.75,44.77,3700.0
2016-04-27 12:50:00,44.75,44.9,44.75,44.89,1300.0,44.75,44.9,44.75,44.89,1300.0
2016-04-27 13:00:00,44.81,44.88,44.75,44.75,3422.0,44.81,44.88,44.75,44.75,3422.0
2016-04-27 13:10:00,44.75,44.77,44.71,44.75,2307.0,44.75,44.77,44.71,44.75,2307.0
2016-04-27 13:20:00,44.73,44.77,44.63,44.71,1300.0,44.73,44.77,44.63,44.71,1300.0
2016-04-27 13:30:00,44.7,44.8,44.7,44.79,900.0,44.7,44.8,44.7,44.79,900.0
2016-04-27 13:40:00,44.78,44.78,44.73,44.76,1200.0,44.78,44.78,44.73,44.76,1200.0
2016-04-27 13:50:00,44.82,44.85,44.61,44.61,1819.0,44.82,44.85,44.61,44.61,1819.0
2016-04-27 14:00:00,44.61,44.9,44.61,44.9,2800.0,44.61,44.9,44.61,44.9,2800.0
2016-04-27 14:10:00,44.8,44.87,44.72,44.79,1864.0,44.8,44.87,44.72,44.79,1864.0
2016-04-27 14:20:00,44.79,44.87,44.75,44.77,2000.0,44.79,44.87,44.75,44.77,2000.0
2016-04-27 14:30:00,44.78,44.79,44.53,44.55,1500.0,44.78,44.79,44.53,44.55,1500.0
2016-04-27 14:40:00,44.5,44.57,44.44,44.44,5350.0,44.5,44.57,44.44,44.44,5350.0
2016-04-27 14:50:00,44.51,44.67,44.5,44.59,2730.0,44.51,44.67,44.5,44.59,2730.0
2016-04-27 15:00:00,44.55,44.83,44.51,44.78,2701.0,44.55,44.83,44.51,44.78,2701.0
2016-04-27 15:10:00,44.8,44.87,44.72,44.85,1900.0,44.8,44.87,44.72,44.85,1900.0
2016-04-27 15:20:00,44.89,44.99,44.87,44.87,2607.0,44.89,44.99,44.87,44.87,2607.0
2016-04-27 15:30:00,44.93,45.02,44.89,45.02,5289.0,44.93,45.02,44.89,45.02,5289.0
2016-04-27 15:40:00,45.0,45.02,44.94,44.99,7602.0,45.0,45.02,44.94,44.99,7602.0
2016-04-27 15:50:00,44.99,45.04,44.94,45.0,23028.0,44.99,45.04,44.94,45.0,23028.0
2016-04-28 09:30:00,44.87,44.87,44.25,44.34,1325.0,44.87,44.87,44.25,44.34,1325.0
2016-04-28 09:40:00,44.46,45.06,44.46,45.05,1200.0,44.46,45.06,44.46,45.05,1200.0
2016-04-28 09:50:00,45.21,45.22,45.0,45.0,1400.0,45.21,45.22,45.0,45.0,1400.0
2016-04-28 10:00:00,45.0,45.0,44.95,44.95,700.0,45.0,45.0,44.95,44.95,700.0
2016-04-28 10:10:00,44.93,45.2,44.83,45.2,6407.0,44.93,45.2,44.83,45.2,6407.0
2016-04-28 10:20:00,45.1,45.35,45.1,45.35,3025.0,45.1,45.35,45.1,45.35,3025.0
2016-04-28 10:30:00,45.4,45.5,45.22,45.22,2500.0,45.4,45.5,45.22,45.22,2500.0
2016-04-28 10:40:00,45.23,45.3,45.12,45.26,3800.0,45.23,45.3,45.12,45.26,3800.0
2016-04-28 10:50:00,45.26,45.26,45.05,45.12,3060.0,45.26,45.26,45.05,45.12,3060.0
2016-04-28 11:00:00,45.16,45.18,45.0,45.0,2600.0,45.16,45.18,45.0,45.0,2600.0
2016-04-28 11:10:00,45.02,45.25,44.94,45.14,18925.0,45.02,45.25,44.94,45.14,18925.0
2016-04-28 11:20:00,45.2,45.54,45.2,45.54,2060.0,45.2,45.54,45.2,45.54,2060.0
2016-04-28 11:30:00,45.55,45.56,45.38,45.53,4698.0,45.55,45.56,45.38,45.53,4698.0
2016-04-28 11:40:00,45.53,45.66,45.43,45.43,8874.0,45.53,45.66,45.43,45.43,8874.0
2016-04-28 11:50:00,45.31,45.31,45.22,45.22,800.0,45.31,45.31,45.22,45.22,800.0
2016-04-28 12:00:00,45.26,45.26,45.16,45.18,2000.0,45.26,45.26,45.16,45.18,2000.0
2016-04-28 12:10:00,45.17,45.2,44.95,45.05,14900.0,45.17,45.2,44.95,45.05,14900.0
2016-04-28 12:20:00,45.08,45.15,45.08,45.15,600.0,45.08,45.15,45.08,45.15,600.0
2016-04-28 12:30:00,45.16,45.23,45.13,45.23,1652.0,45.16,45.23,45.13,45.23,1652.0
2016-04-28 12:40:00,45.23,45.25,45.23,45.25,1278.0,45.23,45.25,45.23,45.25,1278.0
2016-04-28 12:50:00,45.28,45.52,45.28,45.31,2800.0,45.28,45.52,45.28,45.31,2800.0
2016-04-28 13:00:00,45.29,45.32,45.18,45.28,3400.0,45.29,45.32,45.18,45.28,3400.0
2016-04-28 13:10:00,45.26,45.32,45.22,45.32,1752.0,45.26,45.32,45.22,45.32,1752.0
2016-04-28 13:20:00,45.32,45.37,45.31,45.36,1600.0,45.32,45.37,45.31,45.36,1600.0
2016-04-28 13:30:00,45.31,45.37,45.3,45.37,700.0,45.31,45.37,45.3,45.37,700.0
2016-04-28 13:40:00,45.24,45.35,45.24,45.27,600.0,45.24,45.35,45.24,45.27,600.0
2016-04-28 13:50:00,45.25,45.31,45.23,45.3,4296.0,45.25,45.31,45.23,45.3,4296.0
2016-04-28 14:00:00,45.31,45.31,45.23,45.23,900.0,45.31,45.31,45.23,45.23,900.0
2016-04-28 14:10:00,45.25,45.25,45.24,45.25,200.0,45.25,45.25,45.24,45.25,200.0
2016-04-28 14:20:00,45.25,45.3,45.21,45.29,2079.0,45.25,45.3,45.21,45.29,2079.0
2016-04-28 14:30:00,45.26,45.26,45.24,45.26,1241.0,45.26,45.26,45.24,45.26,1241.0
2016-04-28 14:40:00,45.26,45.26,45.18,45.23,4700.0,45.26,45.26,45.18,45.23,4700.0
2016-04-28 14:50:00,45.24,45.25,45.16,45.17,3000.0,45.24,45.25,45.16,45.17,3000.0
2016-04-28 15:00:00,45.2,45.21,45.17,45.17,2095.0,45.2,45.21,45.17,45.17,2095.0
2016-04-28 15:10:00,45.16,45.19,45.04,45.04,6200.0,45.16,45.19,45.04,45.04,6200.0
2016-04-28 15:20:00,45.04,45.1,44.91,44.95,8100.0,45.04,45.1,44.91,44.95,8100.0
2016-04-28 15:30:00,45.0,45.09,44.94,45.02,7319.0,45.0,45.09,44.94,45.02,7319.0
2016-04-28 15:40:00,45.03,45.08,45.0,45.01,7781.0,45.03,45.08,45.0,45.01,7781.0
2016-04-28 15:50:00,45.0,45.1,44.93,45.04,33793.0,45.0,45.1,44.93,45.04,33793.0
2016-04-29 09:30:00,45.04,45.45,44.61,45.31,4294.0,45.04,45.45,44.61,45.31,4294.0
2016-04-29 09:40:00,45.34,45.59,45.23,45.32,1647.0,45.34,45.59,45.23,45.32,1647.0
2016-04-29 09:50:00,45.37,45.43,45.24,45.43,2100.0,45.37,45.43,45.24,45.43,2100.0
2016-04-29 10:00:00,45.32,45.32,45.01,45.08,1300.0,45.32,45.32,45.01,45.08,1300.0
2016-04-29 10:10:00,45.24,45.41,45.23,45.32,6000.0,45.24,45.41,45.23,45.32,6000.0
2016-04-29 10:20:00,45.29,45.38,45.18,45.25,4880.0,45.29,45.38,45.18,45.25,4880.0
2016-04-29 10:30:00,45.29,45.48,45.28,45.35,3700.0,45.29,45.48,45.28,45.35,3700.0
2016-04-29 10:40:00,45.34,45.36,45.32,45.33,700.0,45.34,45.36,45.32,45.33,700.0
2016-04-29 10:50:00,45.15,45.15,44.92,45.02,2027.0,45.15,45.15,44.92,45.02,2027.0
2016-04-29 11:00:00,44.9,44.94,44.85,44.87,2900.0,44.9,44.94,44.85,44.87,2900.0
2016-04-29 11:10:00,44.87,44.9,44.8,44.81,2950.0,44.87,44.9,44.8,44.81,2950.0
2016-04-29 11:20:00,44.66,44.69,44.55,44.6,800.0,44.66,44.69,44.55,44.6,800.0
2016-04-29 11:30:00,44.57,44.57,44.4,44.41,3108.0,44.57,44.57,44.4,44.41,3108.0
2016-04-29 11:40:00,44.43,44.56,44.43,44.48,2500.0,44.43,44.56,44.43,44.48,2500.0
2016-04-29 11:50:00,44.45,44.57,44.31,44.54,7488.0,44.45,44.57,44.31,44.54,7488.0
2016-04-29 12:00:00,44.48,44.48,44.3,44.33,4724.0,44.48,44.48,44.3,44.33,4724.0
2016-04-29 12:10:00,44.3,44.37,44.2,44.37,2800.0,44.3,44.37,44.2,44.37,2800.0
2016-04-29 12:20:00,44.38,44.43,44.34,44.37,2300.0,44.38,44.43,44.34,44.37,2300.0
2016-04-29 12:30:00,44.36,44.4,44.3,44.4,1600.0,44.36,44.4,44.3,44.4,1600.0
2016-04-29 12:40:00,44.39,44.39,44.14,44.23,1844.0,44.39,44.39,44.14,44.23,1844.0
2016-04-29 12:50:00,44.3,44.31,44.14,44.19,3200.0,44.3,44.31,44.14,44.19,3200.0
2016-04-29 13:00:00,44.2,44.29,44.17,44.27,3567.0,44.2,44.29,44.17,44.27,3567.0
2016-04-29 13:10:00,44.33,44.44,44.33,44.33,2300.0,44.33,44.44,44.33,44.33,2300.0
2016-04-29 13:20:00,44.37,44.43,44.32,44.39,4800.0,44.37,44.43,44.32,44.39,4800.0
2016-04-29 13:30:00,44.36,44.39,44.25,44.33,3912.0,44.36,44.39,44.25,44.33,3912.0
2016-04-29 13:40:00,44.38,44.38,44.25,44.26,800.0,44.38,44.38,44.25,44.26,800.0
2016-04-29 13:50:00,44.32,44.32,44.14,44.17,5100.0,44.32,44.32,44.14,44.17,5100.0
2016-04-29 14:00:00,44.21,44.35,44.2,44.24,3600.0,44.21,44.35,44.2,44.24,3600.0
2016-04-29 14:10:00,44.26,44.3,44.18,44.26,2632.0,44.26,44.3,44.18,44.26,2632.0
2016-04-29 14:20:00,44.25,44.29,44.19,44.19,1591.0,44.25,44.29,44.19,44.19,1591.0
2016-04-29 14:30:00,44.29,44.29,44.21,44.23,600.0,44.29,44.29,44.21,44.23,600.0
2016-04-29 14:40:00,44.27,44.37,44.27,44.32,4651.0,44.27,44.37,44.27,44.32,4651.0
2016-04-29 14:50:00,44.34,44.34,44.26,44.28,2900.0,44.34,44.34,44.26,44.28,2900.0
2016-04-29 15:00:00,44.28,44.37,44.28,44.34,2900.0,44.28,44.37,44.28,44.34,2900.0
2016-04-29 15:10:00,44.34,44.4,44.33,44.36,6168.0,44.34,44.4,44.33,44.36,6168.0
2016-04-29 15:20:00,44.35,44.38,44.3,44.31,4400.0,44.35,44.38,44.3,44.31,4400.0
2016-04-29 15:30:00,44.3,44.47,44.29,44.4,9415.0,44.3,44.47,44.29,44.4,9415.0
2016-04-29 15:40:00,44.4,44.48,44.4,44.46,14715.0,44.4,44.48,44.4,44.46,14715.0
2016-04-29 15:50:00,44.45,44.47,44.28,44.3,37225.0,44.45,44.47,44.28,44.3,37225.0
2016-05-02 09:30:00,44.74,44.94,44.27,44.27,5096.0,44.74,44.94,44.27,44.27,5096.0
2016-05-02 09:40:00,44.52,44.95,44.52,44.92,2100.0,44.52,44.95,44.52,44.92,2100.0
2016-05-02 09:50:00,44.91,45.25,44.88,44.88,2465.0,44.91,45.25,44.88,44.88,2465.0
2016-05-02 10:00:00,44.93,45.09,44.76,45.06,2929.0,44.93,45.09,44.76,45.06,2929.0
2016-05-02 10:10:00,45.13,45.25,45.0,45.04,5500.0,45.13,45.25,45.0,45.04,5500.0
2016-05-02 10:20:00,45.07,45.07,44.8,44.95,12700.0,45.07,45.07,44.8,44.95,12700.0
2016-05-02 10:30:00,44.97,45.1,44.97,44.97,4574.0,44.97,45.1,44.97,44.97,4574.0
2016-05-02 10:40:00,44.96,45.13,44.95,45.13,5491.0,44.96,45.13,44.95,45.13,5491.0
2016-05-02 10:50:00,45.16,45.17,44.8,44.8,11306.0,45.16,45.17,44.8,44.8,11306.0
2016-05-02 11:00:00,44.83,44.91,44.78,44.85,5723.0,44.83,44.91,44.78,44.85,5723.0
2016-05-02 11:10:00,44.9,45.02,44.86,45.01,7050.0,44.9,45.02,44.86,45.01,7050.0
2016-05-02 11:20:00,45.02,45.21,45.0,45.21,7499.0,45.02,45.21,45.0,45.21,7499.0
2016-05-02 11:30:00,45.37,45.53,45.36,45.51,3800.0,45.37,45.53,45.36,45.51,3800.0
2016-05-02 11:40:00,45.48,45.49,45.21,45.3,13902.0,45.48,45.49,45.21,45.3,13902.0
2016-05-02 11:50:00,45.28,45.63,45.26,45.63,12830.0,45.28,45.63,45.26,45.63,12830.0
2016-05-02 12:00:00,45.67,46.2,45.62,46.11,8982.0,45.67,46.2,45.62,46.11,8982.0
2016-05-02 12:10:00,46.2,46.24,45.96,46.0,13269.0,46.2,46.24,45.96,46.0,13269.0
2016-05-02 12:20:00,46.0,46.02,45.82,45.96,5900.0,46.0,46.02,45.82,45.96,5900.0
2016-05-02 12:30:00,45.93,46.0,45.67,45.68,13347.0,45.93,46.0,45.67,45.68,13347.0
2016-05-02 12:40:00,45.73,45.94,45.73,45.94,3000.0,45.73,45.94,45.73,45.94,3000.0
2016-05-02 12:50:00,45.98,46.04,45.89,45.93,3900.0,45.98,46.04,45.89,45.93,3900.0
2016-05-02 13:00:00,46.0,46.04,45.95,45.97,3800.0,46.0,46.04,45.95,45.97,3800.0
2016-05-02 13:10:00,45.98,46.19,45.98,46.19,8100.0,45.98,46.19,45.98,46.19,8100.0
2016-05-02 13:20:00,46.19,46.27,46.16,46.17,3900.0,46.19,46.27,46.16,46.17,3900.0
2016-05-02 13:30:00,46.19,46.22,46.1,46.13,2794.0,46.19,46.22,46.1,46.13,2794.0
2016-05-02 13:40:00,46.11,46.18,45.99,46.03,17906.0,46.11,46.18,45.99,46.03,17906.0
2016-05-02 13:50:00,46.03,46.41,46.0,46.36,31421.0,46.03,46.41,46.0,46.36,31421.0
2016-05-02 14:00:00,46.34,46.63,46.26,46.63,4483.0,46.34,46.63,46.26,46.63,4483.0
2016-05-02 14:10:00,46.64,46.67,46.39,46.39,8525.0,46.64,46.67,46.39,46.39,8525.0
2016-05-02 14:20:00,46.4,46.58,46.37,46.58,5600.0,46.4,46.58,46.37,46.58,5600.0
2016-05-02 14:30:00,46.65,46.75,46.57,46.72,6309.0,46.65,46.75,46.57,46.72,6309.0
2016-05-02 14:40:00,46.71,46.94,46.71,46.88,8850.0,46.71,46.94,46.71,46.88,8850.0
2016-05-02 14:50:00,46.85,46.99,46.74,46.98,5797.0,46.85,46.99,46.74,46.98,5797.0
2016-05-02 15:00:00,46.94,46.99,46.77,46.93,10115.0,46.94,46.99,46.77,46.93,10115.0
2016-05-02 15:10:00,46.94,46.95,46.77,46.82,16015.0,46.94,46.95,46.77,46.82,16015.0
2016-05-02 15:20:00,46.83,46.94,46.77,46.94,10517.0,46.83,46.94,46.77,46.94,10517.0
2016-05-02 15:30:00,46.93,47.21,46.88,47.16,13882.0,46.93,47.21,46.88,47.16,13882.0
2016-05-02 15:40:00,47.17,47.21,47.04,47.13,18167.0,47.17,47.21,47.04,47.13,18167.0
2016-05-02 15:50:00,47.12,47.23,46.99,47.21,41261.0,47.12,47.23,46.99,47.21,41261.0
2016-05-03 09:30:00,46.72,46.72,46.31,46.36,10023.0,46.72,46.72,46.31,46.36,10023.0
2016-05-03 09:40:00,46.3,46.33,45.5,45.61,6489.0,46.3,46.33,45.5,45.61,6489.0
2016-05-03 09:50:00,45.5,45.55,45.04,45.23,6100.0,45.5,45.55,45.04,45.23,6100.0
2016-05-03 10:00:00,45.03,45.56,44.94,45.51,6750.0,45.03,45.56,44.94,45.51,6750.0
2016-05-03 10:10:00,45.55,45.74,45.45,45.74,10757.0,45.55,45.74,45.45,45.74,10757.0
2016-05-03 10:20:00,45.77,46.12,45.77,45.79,12918.0,45.77,46.12,45.77,45.79,12918.0
2016-05-03 10:30:00,45.79,45.91,45.58,45.72,9700.0,45.79,45.91,45.58,45.72,9700.0
2016-05-03 10:40:00,45.69,45.95,45.59,45.88,8700.0,45.69,45.95,45.59,45.88,8700.0
2016-05-03 10:50:00,45.82,46.06,45.78,46.01,12300.0,45.82,46.06,45.78,46.01,12300.0
2016-05-03 11:00:00,46.0,46.03,45.87,45.96,6400.0,46.0,46.03,45.87,45.96,6400.0
2016-05-03 11:10:00,46.05,46.18,46.01,46.04,3600.0,46.05,46.18,46.01,46.04,3600.0
2016-05-03 11:20:00,46.0,46.29,46.0,46.29,3873.0,46.0,46.29,46.0,46.29,3873.0
2016-05-03 11:30:00,46.23,46.24,46.06,46.1,3400.0,46.23,46.24,46.06,46.1,3400.0
2016-05-03 11:40:00,45.98,46.26,45.98,46.26,2541.0,45.98,46.26,45.98,46.26,2541.0
2016-05-03 11:50:00,46.3,46.37,46.15,46.16,2900.0,46.3,46.37,46.15,46.16,2900.0
2016-05-03 12:00:00,45.91,46.04,45.83,46.0,2534.0,45.91,46.04,45.83,46.0,2534.0
2016-05-03 12:10:00,45.98,46.16,45.95,46.14,2900.0,45.98,46.16,45.95,46.14,2900.0
2016-05-03 12:20:00,46.14,46.23,46.11,46.22,5273.0,46.14,46.23,46.11,46.22,5273.0
2016-05-03 12:30:00,46.29,46.65,46.25,46.64,8783.0,46.29,46.65,46.25,46.64,8783.0
2016-05-03 12:40:00,46.64,46.65,46.5,46.6,4723.0,46.64,46.65,46.5,46.6,4723.0
2016-05-03 12:50:00,46.6,46.61,46.5,46.54,2500.0,46.6,46.61,46.5,46.54,2500.0
2016-05-03 13:00:00,46.62,46.62,46.35,46.4,11262.0,46.62,46.62,46.35,46.4,11262.0
2016-05-03 13:10:00,46.37,46.45,46.31,46.45,1870.0,46.37,46.45,46.31,46.45,1870.0
2016-05-03 13:20:00,46.45,46.93,46.44,46.9,10500.0,46.45,46.93,46.44,46.9,10500.0
2016-05-03 13:30:00,46.95,47.18,46.88,47.02,13462.0,46.95,47.18,46.88,47.02,13462.0
2016-05-03 13:40:00,46.98,47.04,46.84,46.84,7541.0,46.98,47.04,46.84,46.84,7541.0
2016-05-03 13:50:00,46.75,46.8,46.55,46.57,11854.0,46.75,46.8,46.55,46.57,11854.0
2016-05-03 14:00:00,46.35,46.46,46.15,46.26,10091.0,46.35,46.46,46.15,46.26,10091.0
2016-05-03 14:10:00,46.3,46.31,46.03,46.03,7201.0,46.3,46.31,46.03,46.03,7201.0
2016-05-03 14:20:00,45.99,46.19,45.99,46.19,3849.0,45.99,46.19,45.99,46.19,3849.0
2016-05-03 14:30:00,46.18,46.43,46.17,46.35,6261.0,46.18,46.43,46.17,46.35,6261.0
2016-05-03 14:40:00,46.35,46.4,46.15,46.16,6821.0,46.35,46.4,46.15,46.16,6821.0
2016-05-03 14:50:00,46.07,46.16,46.02,46.03,9360.0,46.07,46.16,46.02,46.03,9360.0
2016-05-03 15:00:00,46.03,46.05,45.56,45.66,6202.0,46.03,46.05,45.56,45.66,6202.0
2016-05-03 15:10:00,45.58,45.6,45.41,45.5,7657.0,45.58,45.6,45.41,45.5,7657.0
2016-05-03 15:20:00,45.47,45.8,45.41,45.8,6405.0,45.47,45.8,45.41,45.8,6405.0
2016-05-03 15:30:00,45.79,45.84,45.59,45.61,9983.0,45.79,45.84,45.59,45.61,9983.0
2016-05-03 15:40:00,45.61,45.76,45.54,45.75,12926.0,45.61,45.76,45.54,45.75,12926.0
2016-05-03 15:50:00,45.75,45.87,45.71,45.84,35769.0,45.75,45.87,45.71,45.84,35769.0
2016-05-04 09:30:00,45.6,46.37,45.27,46.37,9335.0,45.6,46.37,45.27,46.37,9335.0
2016-05-04 09:40:00,46.33,47.02,45.93,46.81,8513.0,46.33,47.02,45.93,46.81,8513.0
2016-05-04 09:50:00,46.77,46.85,46.59,46.62,9200.0,46.77,46.85,46.59,46.62,9200.0
2016-05-04 10:00:00,46.65,46.74,46.52,46.61,9031.0,46.65,46.74,46.52,46.61,9031.0
2016-05-04 10:10:00,46.6,46.67,46.5,46.6,15767.0,46.6,46.67,46.5,46.6,15767.0
2016-05-04 10:20:00,46.6,46.61,46.5,46.5,7556.0,46.6,46.61,46.5,46.5,7556.0
2016-05-04 10:30:00,46.5,46.6,46.5,46.54,11884.0,46.5,46.6,46.5,46.54,11884.0
2016-05-04 10:40:00,46.52,46.57,46.49,46.51,16994.0,46.52,46.57,46.49,46.51,16994.0
2016-05-04 10:50:00,46.51,46.58,46.46,46.51,5345.0,46.51,46.58,46.46,46.51,5345.0
2016-05-04 11:00:00,46.55,46.55,46.45,46.47,5210.0,46.55,46.55,46.45,46.47,5210.0
2016-05-04 11:10:00,46.47,46.52,46.35,46.5,14001.0,46.47,46.52,46.35,46.5,14001.0
2016-05-04 11:20:00,46.42,46.57,46.39,46.39,7100.0,46.42,46.57,46.39,46.39,7100.0
2016-05-04 11:30:00,46.44,46.64,46.39,46.59,10208.0,46.44,46.64,46.39,46.59,10208.0
2016-05-04 11:40:00,46.65,46.66,46.41,46.55,11857.0,46.65,46.66,46.41,46.55,11857.0
2016-05-04 11:50:00,46.56,46.56,46.39,46.48,6647.0,46.56,46.56,46.39,46.48,6647.0
2016-05-04 12:00:00,46.41,46.58,46.32,46.52,45105.0,46.41,46.58,46.32,46.52,45105.0
2016-05-04 12:10:00,46.56,46.75,46.56,46.7,10223.0,46.56,46.75,46.56,46.7,10223.0
2016-05-04 12:20:00,46.72,46.82,46.53,46.53,4900.0,46.72,46.82,46.53,46.53,4900.0
2016-05-04 12:30:00,46.55,46.71,46.54,46.71,4600.0,46.55,46.71,46.54,46.71,4600.0
2016-05-04 12:40:00,46.65,46.75,46.6,46.72,4700.0,46.65,46.75,46.6,46.72,4700.0
2016-05-04 12:50:00,46.71,46.73,46.67,46.67,3800.0,46.71,46.73,46.67,46.67,3800.0
2016-05-04 13:00:00,46.65,46.75,46.54,46.66,5971.0,46.65,46.75,46.54,46.66,5971.0
2016-05-04 13:10:00,46.61,46.68,46.51,46.67,2000.0,46.61,46.68,46.51,46.67,2000.0
2016-05-04 13:20:00,46.65,46.79,46.64,46.77,10360.0,46.65,46.79,46.64,46.77,10360.0
2016-05-04 13:30:00,46.76,46.76,46.7,46.71,10632.0,46.76,46.76,46.7,46.71,10632.0
2016-05-04 13:40:00,46.71,46.77,46.7,46.76,4720.0,46.71,46.77,46.7,46.76,4720.0
2016-05-04 13:50:00,46.78,46.81,46.71,46.71,5300.0,46.78,46.81,46.71,46.71,5300.0
2016-05-04 14:00:00,46.71,46.78,46.7,46.78,16348.0,46.71,46.78,46.7,46.78,16348.0
2016-05-04 14:10:00,46.78,46.85,46.75,46.85,16380.0,46.78,46.85,46.75,46.85,16380.0
2016-05-04 14:20:00,46.86,46.92,46.79,46.84,35934.0,46.86,46.92,46.79,46.84,35934.0
2016-05-04 14:30:00,46.85,46.86,46.76,46.76,25391.0,46.85,46.86,46.76,46.76,25391.0
2016-05-04 14:40:00,46.77,46.78,46.66,46.68,25153.0,46.77,46.78,46.66,46.68,25153.0
2016-05-04 14:50:00,46.68,46.71,46.28,46.28,20592.0,46.68,46.71,46.28,46.28,20592.0
2016-05-04 15:00:00,46.3,46.41,46.29,46.37,13425.0,46.3,46.41,46.29,46.37,13425.0
2016-05-04 15:10:00,46.38,46.63,46.36,46.51,14692.0,46.38,46.63,46.36,46.51,14692.0
2016-05-04 15:20:00,46.52,46.52,46.39,46.4,16304.0,46.52,46.52,46.39,46.4,16304.0
2016-05-04 15:30:00,46.41,46.56,46.4,46.41,51718.0,46.41,46.56,46.4,46.41,51718.0
2016-05-04 15:40:00,46.41,46.47,46.35,46.35,30398.0,46.41,46.47,46.35,46.35,30398.0
2016-05-04 15:50:00,46.37,46.37,46.08,46.25,69370.0,46.37,46.37,46.08,46.25,69370.0
2016-05-05 09:30:00,47.63,48.47,46.1,46.54,28259.0,47.63,48.47,46.1,46.54,28259.0
2016-05-05 09:40:00,46.64,46.98,46.14,46.98,8569.0,46.64,46.98,46.14,46.98,8569.0
2016-05-05 09:50:00,46.93,48.07,46.93,47.58,18285.0,46.93,48.07,46.93,47.58,18285.0
2016-05-05 10:00:00,47.58,47.61,46.87,46.91,12440.0,47.58,47.61,46.87,46.91,12440.0
2016-05-05 10:10:00,46.99,47.3,46.79,47.08,10504.0,46.99,47.3,46.79,47.08,10504.0
2016-05-05 10:20:00,47.08,47.32,46.4,46.88,26717.0,47.08,47.32,46.4,46.88,26717.0
2016-05-05 10:30:00,46.87,46.97,46.44,46.61,24558.0,46.87,46.97,46.44,46.61,24558.0
2016-05-05 10:40:00,46.55,46.78,46.44,46.63,22159.0,46.55,46.78,46.44,46.63,22159.0
2016-05-05 10:50:00,46.53,47.09,46.49,46.62,23840.0,46.53,47.09,46.49,46.62,23840.0
2016-05-05 11:00:00,46.58,46.72,46.58,46.67,13411.0,46.58,46.72,46.58,46.67,13411.0
2016-05-05 11:10:00,46.6,46.71,46.38,46.58,9338.0,46.6,46.71,46.38,46.58,9338.0
2016-05-05 11:20:00,46.54,46.61,46.26,46.33,2800.0,46.54,46.61,46.26,46.33,2800.0
2016-05-05 11:30:00,46.25,46.34,45.83,46.14,8848.0,46.25,46.34,45.83,46.14,8848.0
2016-05-05 11:40:00,46.21,46.29,45.99,45.99,8800.0,46.21,46.29,45.99,45.99,8800.0
2016-05-05 11:50:00,45.95,45.95,45.66,45.72,6166.0,45.95,45.95,45.66,45.72,6166.0
2016-05-05 12:00:00,45.78,46.07,45.78,45.93,4130.0,45.78,46.07,45.78,45.93,4130.0
2016-05-05 12:10:00,45.84,46.2,45.84,46.11,4641.0,45.84,46.2,45.84,46.11,4641.0
2016-05-05 12:20:00,46.12,46.36,46.1,46.17,3835.0,46.12,46.36,46.1,46.17,3835.0
2016-05-05 12:30:00,46.2,46.35,46.05,46.08,2600.0,46.2,46.35,46.05,46.08,2600.0
2016-05-05 12:40:00,46.12,46.2,45.84,45.99,4797.0,46.12,46.2,45.84,45.99,4797.0
2016-05-05 12:50:00,45.97,46.07,45.97,46.0,1625.0,45.97,46.07,45.97,46.0,1625.0
2016-05-05 13:00:00,45.94,45.94,45.49,45.5,4852.0,45.94,45.94,45.49,45.5,4852.0
2016-05-05 13:10:00,45.47,45.47,44.96,45.14,8139.0,45.47,45.47,44.96,45.14,8139.0
2016-05-05 13:20:00,45.12,46.0,44.29,44.29,17223.0,45.12,46.0,44.29,44.29,17223.0
2016-05-05 13:30:00,44.35,44.58,43.96,44.04,10938.0,44.35,44.58,43.96,44.04,10938.0
2016-05-05 13:40:00,44.1,44.1,43.52,43.58,11366.0,44.1,44.1,43.52,43.58,11366.0
2016-05-05 13:50:00,43.56,43.61,43.07,43.16,31065.0,43.56,43.61,43.07,43.16,31065.0
2016-05-05 14:00:00,43.2,43.78,43.08,43.71,32642.0,43.2,43.78,43.08,43.71,32642.0
2016-05-05 14:10:00,43.84,44.19,43.83,44.07,16540.0,43.84,44.19,43.83,44.07,16540.0
2016-05-05 14:20:00,44.16,44.18,43.88,43.92,31154.0,44.16,44.18,43.88,43.92,31154.0
2016-05-05 14:30:00,43.96,43.97,43.61,43.86,14785.0,43.96,43.97,43.61,43.86,14785.0
2016-05-05 14:40:00,43.96,44.2,43.96,44.19,7425.0,43.96,44.2,43.96,44.19,7425.0
2016-05-05 14:50:00,44.18,44.38,44.01,44.01,14949.0,44.18,44.38,44.01,44.01,14949.0
2016-05-05 15:00:00,44.06,44.13,43.85,44.02,10100.0,44.06,44.13,43.85,44.02,10100.0
2016-05-05 15:10:00,44.07,44.23,43.99,44.2,7488.0,44.07,44.23,43.99,44.2,7488.0
2016-05-05 15:20:00,44.23,44.45,44.18,44.37,9500.0,44.23,44.45,44.18,44.37,9500.0
2016-05-05 15:30:00,44.39,44.41,44.13,44.3,16450.0,44.39,44.41,44.13,44.3,16450.0
2016-05-05 15:40:00,44.27,44.42,43.77,43.87,41771.0,44.27,44.42,43.77,43.87,41771.0
2016-05-05 15:50:00,43.87,44.03,43.44,43.67,62986.0,43.87,44.03,43.44,43.67,62986.0
2016-05-06 09:30:00,43.37,43.42,42.76,43.2,10885.0,43.37,43.42,42.76,43.2,10885.0
2016-05-06 09:40:00,43.24,43.39,42.84,42.99,3981.0,43.24,43.39,42.84,42.99,3981.0
2016-05-06 09:50:00,42.82,43.08,42.82,42.96,14250.0,42.82,43.08,42.82,42.96,14250.0
2016-05-06 10:00:00,42.99,43.01,42.95,42.96,1400.0,42.99,43.01,42.95,42.96,1400.0
2016-05-06 10:10:00,42.95,43.04,42.85,42.96,17319.0,42.95,43.04,42.85,42.96,17319.0
2016-05-06 10:20:00,42.92,43.04,42.9,42.96,8935.0,42.92,43.04,42.9,42.96,8935.0
2016-05-06 10:30:00,42.91,43.06,42.85,42.93,12866.0,42.91,43.06,42.85,42.93,12866.0
2016-05-06 10:40:00,43.03,43.04,42.84,42.89,5915.0,43.03,43.04,42.84,42.89,5915.0
2016-05-06 10:50:00,42.89,42.97,42.82,42.94,10094.0,42.89,42.97,42.82,42.94,10094.0
2016-05-06 11:00:00,42.96,43.0,42.92,42.97,5951.0,42.96,43.0,42.92,42.97,5951.0
2016-05-06 11:10:00,42.96,43.24,42.92,43.24,8100.0,42.96,43.24,42.92,43.24,8100.0
2016-05-06 11:20:00,43.27,43.41,43.16,43.34,3300.0,43.27,43.41,43.16,43.34,3300.0
2016-05-06 11:30:00,43.28,43.62,43.22,43.62,8654.0,43.28,43.62,43.22,43.62,8654.0
2016-05-06 11:40:00,43.48,43.65,43.48,43.54,1900.0,43.48,43.65,43.48,43.54,1900.0
2016-05-06 11:50:00,43.45,43.45,43.12,43.14,4190.0,43.45,43.45,43.12,43.14,4190.0
2016-05-06 12:00:00,43.11,43.69,43.1,43.69,2860.0,43.11,43.69,43.1,43.69,2860.0
2016-05-06 12:10:00,43.69,43.79,43.59,43.7,5002.0,43.69,43.79,43.59,43.7,5002.0
2016-05-06 12:20:00,43.69,43.92,43.68,43.86,4500.0,43.69,43.92,43.68,43.86,4500.0
2016-05-06 12:30:00,43.91,44.08,43.72,44.08,7653.0,43.91,44.08,43.72,44.08,7653.0
2016-05-06 12:40:00,44.07,44.16,43.98,43.98,2860.0,44.07,44.16,43.98,43.98,2860.0
2016-05-06 12:50:00,43.94,44.16,43.94,44.13,3700.0,43.94,44.16,43.94,44.13,3700.0
2016-05-06 13:00:00,44.12,44.25,44.11,44.25,4100.0,44.12,44.25,44.11,44.25,4100.0
2016-05-06 13:10:00,44.28,44.28,43.99,44.18,4400.0,44.28,44.28,43.99,44.18,4400.0
2016-05-06 13:20:00,44.22,44.58,44.1,44.53,6751.0,44.22,44.58,44.1,44.53,6751.0
2016-05-06 13:30:00,44.51,44.55,44.4,44.43,3198.0,44.51,44.55,44.4,44.43,3198.0
2016-05-06 13:40:00,44.43,44.51,44.39,44.47,1400.0,44.43,44.51,44.39,44.47,1400.0
2016-05-06 13:50:00,44.55,44.55,44.41,44.44,1700.0,44.55,44.55,44.41,44.44,1700.0
2016-05-06 14:00:00,44.41,44.6,44.4,44.6,1327.0,44.41,44.6,44.4,44.6,1327.0
2016-05-06 14:10:00,44.62,44.71,44.57,44.71,4400.0,44.62,44.71,44.57,44.71,4400.0
2016-05-06 14:20:00,44.66,44.67,44.52,44.58,2100.0,44.66,44.67,44.52,44.58,2100.0
2016-05-06 14:30:00,44.55,44.55,44.41,44.46,3200.0,44.55,44.55,44.41,44.46,3200.0
2016-05-06 14:40:00,44.43,44.49,44.37,44.47,3000.0,44.43,44.49,44.37,44.47,3000.0
2016-05-06 14:50:00,44.42,44.51,44.39,44.39,4038.0,44.42,44.51,44.39,44.39,4038.0
2016-05-06 15:00:00,44.41,44.46,44.36,44.41,6355.0,44.41,44.46,44.36,44.41,6355.0
2016-05-06 15:10:00,44.42,44.44,44.35,44.44,7413.0,44.42,44.44,44.35,44.44,7413.0
2016-05-06 15:20:00,44.43,44.51,44.41,44.49,5292.0,44.43,44.51,44.41,44.49,5292.0
2016-05-06 15:30:00,44.49,44.49,44.41,44.46,3411.0,44.49,44.49,44.41,44.46,3411.0
2016-05-06 15:40:00,44.46,44.46,44.31,44.37,11364.0,44.46,44.46,44.31,44.37,11364.0
2016-05-06 15:50:00,44.4,44.51,44.4,44.51,28919.0,44.4,44.51,44.4,44.51,28919.0
2016-05-09 09:30:00,44.28,44.54,44.28,44.43,6296.0,44.28,44.54,44.28,44.43,6296.0
2016-05-09 09:40:00,44.47,44.82,44.42,44.57,3309.0,44.47,44.82,44.42,44.57,3309.0
2016-05-09 09:50:00,44.56,44.72,44.56,44.67,1800.0,44.56,44.72,44.56,44.67,1800.0
2016-05-09 10:00:00,44.65,44.87,44.61,44.79,16483.0,44.65,44.87,44.61,44.79,16483.0
2016-05-09 10:10:00,44.79,44.98,44.73,44.86,1190.0,44.79,44.98,44.73,44.86,1190.0
2016-05-09 10:20:00,44.82,44.82,44.57,44.57,7853.0,44.82,44.82,44.57,44.57,7853.0
2016-05-09 10:30:00,44.62,44.72,44.27,44.31,6203.0,44.62,44.72,44.27,44.31,6203.0
2016-05-09 10:40:00,44.37,44.53,44.37,44.48,2984.0,44.37,44.53,44.37,44.48,2984.0
2016-05-09 10:50:00,44.44,44.6,44.05,44.1,5611.0,44.44,44.6,44.05,44.1,5611.0
2016-05-09 11:00:00,44.11,44.25,44.09,44.24,2000.0,44.11,44.25,44.09,44.24,2000.0
2016-05-09 11:10:00,44.26,44.26,43.99,44.12,10400.0,44.26,44.26,43.99,44.12,10400.0
2016-05-09 11:20:00,44.14,44.25,43.99,44.01,3600.0,44.14,44.25,43.99,44.01,3600.0
2016-05-09 11:30:00,43.97,44.0,43.72,43.8,4730.0,43.97,44.0,43.72,43.8,4730.0
2016-05-09 11:40:00,43.8,43.81,43.62,43.62,6871.0,43.8,43.81,43.62,43.62,6871.0
2016-05-09 11:50:00,43.69,43.7,43.5,43.52,4938.0,43.69,43.7,43.5,43.52,4938.0
2016-05-09 12:00:00,43.49,43.51,43.14,43.23,9895.0,43.49,43.51,43.14,43.23,9895.0
2016-05-09 12:10:00,43.14,43.49,43.12,43.49,7155.0,43.14,43.49,43.12,43.49,7155.0
2016-05-09 12:20:00,43.52,43.6,43.49,43.58,1000.0,43.52,43.6,43.49,43.58,1000.0
2016-05-09 12:30:00,43.6,43.65,43.07,43.07,15772.0,43.6,43.65,43.07,43.07,15772.0
2016-05-09 12:40:00,43.06,43.1,42.99,43.1,1776.0,43.06,43.1,42.99,43.1,1776.0
2016-05-09 12:50:00,43.13,43.13,42.95,43.04,4953.0,43.13,43.13,42.95,43.04,4953.0
2016-05-09 13:00:00,42.97,43.14,42.97,43.1,3788.0,42.97,43.14,42.97,43.1,3788.0
2016-05-09 13:10:00,43.0,43.08,43.0,43.08,200.0,43.0,43.08,43.0,43.08,200.0
2016-05-09 13:20:00,43.04,43.16,43.04,43.04,3000.0,43.04,43.16,43.04,43.04,3000.0
2016-05-09 13:30:00,43.09,43.09,42.9,42.9,23172.0,43.09,43.09,42.9,42.9,23172.0
2016-05-09 13:40:00,42.91,43.0,42.85,42.85,14980.0,42.91,43.0,42.85,42.85,14980.0
2016-05-09 13:50:00,42.94,42.94,42.81,42.87,3984.0,42.94,42.94,42.81,42.87,3984.0
2016-05-09 14:00:00,42.92,42.98,42.59,42.59,16619.0,42.92,42.98,42.59,42.59,16619.0
2016-05-09 14:10:00,42.63,42.7,42.56,42.61,3900.0,42.63,42.7,42.56,42.61,3900.0
2016-05-09 14:20:00,42.69,43.51,42.69,43.51,6129.0,42.69,43.51,42.69,43.51,6129.0
2016-05-09 14:30:00,43.51,43.56,43.05,43.05,32726.0,43.51,43.56,43.05,43.05,32726.0
2016-05-09 14:40:00,43.11,43.19,43.05,43.19,3110.0,43.11,43.19,43.05,43.19,3110.0
2016-05-09 14:50:00,43.19,43.53,43.19,43.22,4743.0,43.19,43.53,43.19,43.22,4743.0
2016-05-09 15:00:00,43.28,43.29,43.21,43.24,4700.0,43.28,43.29,43.21,43.24,4700.0
2016-05-09 15:10:00,43.27,43.48,43.25,43.28,5265.0,43.27,43.48,43.25,43.28,5265.0
2016-05-09 15:20:00,43.27,43.39,43.23,43.27,5800.0,43.27,43.39,43.23,43.27,5800.0
2016-05-09 15:30:00,43.24,43.28,43.06,43.11,9132.0,43.24,43.28,43.06,43.11,9132.0
2016-05-09 15:40:00,43.06,43.17,43.03,43.06,10544.0,43.06,43.17,43.03,43.06,10544.0
2016-05-09 15:50:00,43.06,43.1,42.9,42.92,23483.0,43.06,43.1,42.9,42.92,23483.0
2016-05-10 09:30:00,42.97,43.23,42.61,42.75,6458.0,42.97,43.23,42.61,42.75,6458.0
2016-05-10 09:40:00,42.69,42.98,42.31,42.48,4809.0,42.69,42.98,42.31,42.48,4809.0
2016-05-10 09:50:00,42.8,42.8,42.61,42.62,1529.0,42.8,42.8,42.61,42.62,1529.0
2016-05-10 10:00:00,42.69,42.69,42.45,42.5,2276.0,42.69,42.69,42.45,42.5,2276.0
2016-05-10 10:10:00,42.44,42.69,42.41,42.43,3250.0,42.44,42.69,42.41,42.43,3250.0
2016-05-10 10:20:00,42.39,42.42,42.19,42.27,3529.0,42.39,42.42,42.19,42.27,3529.0
2016-05-10 10:30:00,42.38,42.57,42.34,42.52,1700.0,42.38,42.57,42.34,42.52,1700.0
2016-05-10 10:40:00,42.52,42.63,42.49,42.55,4807.0,42.52,42.63,42.49,42.55,4807.0
2016-05-10 10:50:00,42.53,42.6,42.29,42.32,5621.0,42.53,42.6,42.29,42.32,5621.0
2016-05-10 11:00:00,42.31,42.33,42.2,42.23,1700.0,42.31,42.33,42.2,42.23,1700.0
2016-05-10 11:10:00,42.25,42.32,42.07,42.08,5350.0,42.25,42.32,42.07,42.08,5350.0
2016-05-10 11:20:00,42.13,42.14,42.03,42.11,2849.0,42.13,42.14,42.03,42.11,2849.0
2016-05-10 11:30:00,42.18,42.44,42.1,42.4,6009.0,42.18,42.44,42.1,42.4,6009.0
2016-05-10 11:40:00,42.36,42.43,42.29,42.29,1600.0,42.36,42.43,42.29,42.29,1600.0
2016-05-10 11:50:00,42.34,42.52,42.33,42.33,7900.0,42.34,42.52,42.33,42.33,7900.0
2016-05-10 12:00:00,42.49,42.71,42.46,42.71,9197.0,42.49,42.71,42.46,42.71,9197.0
2016-05-10 12:10:00,42.71,43.03,42.71,43.03,23121.0,42.71,43.03,42.71,43.03,23121.0
2016-05-10 12:20:00,43.08,43.25,43.03,43.25,1725.0,43.08,43.25,43.03,43.25,1725.0
2016-05-10 12:30:00,43.26,43.36,43.22,43.23,2200.0,43.26,43.36,43.22,43.23,2200.0
2016-05-10 12:40:00,43.2,43.55,43.2,43.53,1858.0,43.2,43.55,43.2,43.53,1858.0
2016-05-10 12:50:00,43.51,43.63,43.51,43.57,2606.0,43.51,43.63,43.51,43.57,2606.0
2016-05-10 13:00:00,43.52,43.65,43.45,43.56,4242.0,43.52,43.65,43.45,43.56,4242.0
2016-05-10 13:10:00,43.53,43.53,43.3,43.42,3280.0,43.53,43.53,43.3,43.42,3280.0
2016-05-10 13:20:00,43.33,43.38,43.29,43.29,1400.0,43.33,43.38,43.29,43.29,1400.0
2016-05-10 13:30:00,43.3,43.39,43.27,43.27,3450.0,43.3,43.39,43.27,43.27,3450.0
2016-05-10 13:40:00,43.26,43.31,43.23,43.31,2800.0,43.26,43.31,43.23,43.31,2800.0
2016-05-10 13:50:00,43.31,43.34,43.2,43.22,2200.0,43.31,43.34,43.2,43.22,2200.0
2016-05-10 14:00:00,43.22,43.24,43.14,43.14,1900.0,43.22,43.24,43.14,43.14,1900.0
2016-05-10 14:10:00,43.09,43.34,43.09,43.29,23481.0,43.09,43.34,43.09,43.29,23481.0
2016-05-10 14:20:00,43.38,43.62,43.38,43.58,6046.0,43.38,43.62,43.38,43.58,6046.0
2016-05-10 14:30:00,43.56,43.75,43.4,43.64,23021.0,43.56,43.75,43.4,43.64,23021.0
2016-05-10 14:40:00,43.66,43.72,43.17,43.46,17191.0,43.66,43.72,43.17,43.46,17191.0
2016-05-10 14:50:00,43.49,43.55,43.35,43.39,12953.0,43.49,43.55,43.35,43.39,12953.0
2016-05-10 15:00:00,43.41,43.57,43.39,43.56,26148.0,43.41,43.57,43.39,43.56,26148.0
2016-05-10 15:10:00,43.59,44.06,43.59,44.06,11573.0,43.59,44.06,43.59,44.06,11573.0
2016-05-10 15:20:00,44.02,44.28,44.02,44.19,6541.0,44.02,44.28,44.02,44.19,6541.0
2016-05-10 15:30:00,44.15,44.16,43.94,44.0,16164.0,44.15,44.16,43.94,44.0,16164.0
2016-05-10 15:40:00,44.03,44.28,44.03,44.19,9764.0,44.03,44.28,44.03,44.19,9764.0
2016-05-10 15:50:00,44.21,44.3,44.14,44.23,34028.0,44.21,44.3,44.14,44.23,34028.0
2016-05-11 09:30:00,44.0,44.61,43.9,44.43,6216.0,44.0,44.61,43.9,44.43,6216.0
2016-05-11 09:40:00,44.38,44.83,44.38,44.61,24097.0,44.38,44.83,44.38,44.61,24097.0
2016-05-11 09:50:00,44.65,44.66,44.65,44.65,100.0,44.65,44.66,44.65,44.65,100.0
2016-05-11 10:00:00,44.73,44.98,44.56,44.98,2361.0,44.73,44.98,44.56,44.98,2361.0
2016-05-11 10:10:00,44.96,44.96,44.76,44.86,2561.0,44.96,44.96,44.76,44.86,2561.0
2016-05-11 10:20:00,44.9,45.16,44.9,45.16,9115.0,44.9,45.16,44.9,45.16,9115.0
2016-05-11 10:30:00,45.04,45.08,44.95,45.02,6826.0,45.04,45.08,44.95,45.02,6826.0
2016-05-11 10:40:00,44.93,44.95,44.67,44.95,2224.0,44.93,44.95,44.67,44.95,2224.0
2016-05-11 10:50:00,44.95,45.1,44.95,45.09,600.0,44.95,45.1,44.95,45.09,600.0
2016-05-11 11:00:00,45.16,45.16,44.72,44.81,4400.0,45.16,45.16,44.72,44.81,4400.0
2016-05-11 11:10:00,44.7,44.99,44.7,44.94,1502.0,44.7,44.99,44.7,44.94,1502.0
2016-05-11 11:20:00,44.94,44.98,44.87,44.87,1400.0,44.94,44.98,44.87,44.87,1400.0
2016-05-11 11:30:00,44.85,44.86,44.82,44.86,400.0,44.85,44.86,44.82,44.86,400.0
2016-05-11 11:40:00,44.91,44.96,44.85,44.89,900.0,44.91,44.96,44.85,44.89,900.0
2016-05-11 11:50:00,44.92,44.98,44.84,44.84,2119.0,44.92,44.98,44.84,44.84,2119.0
2016-05-11 12:00:00,44.85,44.87,44.81,44.82,761.0,44.85,44.87,44.81,44.82,761.0
2016-05-11 12:10:00,44.79,44.92,44.75,44.91,8910.0,44.79,44.92,44.75,44.91,8910.0
2016-05-11 12:20:00,44.87,44.99,44.87,44.99,1600.0,44.87,44.99,44.87,44.99,1600.0
2016-05-11 12:30:00,44.99,45.02,44.93,45.0,1600.0,44.99,45.02,44.93,45.0,1600.0
2016-05-11 12:40:00,45.1,45.18,44.96,45.04,7100.0,45.1,45.18,44.96,45.04,7100.0
2016-05-11 12:50:00,44.98,45.09,44.93,44.96,1950.0,44.98,45.09,44.93,44.96,1950.0
2016-05-11 13:00:00,44.94,44.99,44.91,44.99,600.0,44.94,44.99,44.91,44.99,600.0
2016-05-11 13:10:00,45.08,45.19,45.03,45.1,4240.0,45.08,45.19,45.03,45.1,4240.0
2016-05-11 13:20:00,45.14,45.23,45.12,45.13,1500.0,45.14,45.23,45.12,45.13,1500.0
2016-05-11 13:30:00,45.11,45.13,45.04,45.06,9400.0,45.11,45.13,45.04,45.06,9400.0
2016-05-11 13:40:00,45.04,45.1,45.02,45.05,3902.0,45.04,45.1,45.02,45.05,3902.0
2016-05-11 13:50:00,45.02,45.09,44.95,45.02,8544.0,45.02,45.09,44.95,45.02,8544.0
2016-05-11 14:00:00,44.97,45.03,44.95,45.0,4280.0,44.97,45.03,44.95,45.0,4280.0
2016-05-11 14:10:00,45.01,45.08,44.99,44.99,2699.0,45.01,45.08,44.99,44.99,2699.0
2016-05-11 14:20:00,45.03,45.11,45.01,45.09,1910.0,45.03,45.11,45.01,45.09,1910.0
2016-05-11 14:30:00,45.09,45.1,45.05,45.1,1300.0,45.09,45.1,45.05,45.1,1300.0
2016-05-11 14:40:00,45.09,45.1,45.01,45.06,9701.0,45.09,45.1,45.01,45.06,9701.0
2016-05-11 14:50:00,45.05,45.07,44.93,44.93,1800.0,45.05,45.07,44.93,44.93,1800.0
2016-05-11 15:00:00,44.96,45.02,44.96,44.99,2740.0,44.96,45.02,44.96,44.99,2740.0
2016-05-11 15:10:00,45.03,45.03,44.93,44.93,3500.0,45.03,45.03,44.93,44.93,3500.0
2016-05-11 15:20:00,44.9,45.02,44.86,44.92,13319.0,44.9,45.02,44.86,44.92,13319.0
2016-05-11 15:30:00,44.89,44.94,44.82,44.83,5400.0,44.89,44.94,44.82,44.83,5400.0
2016-05-11 15:40:00,44.83,44.9,44.8,44.84,12881.0,44.83,44.9,44.8,44.84,12881.0
2016-05-11 15:50:00,44.83,44.93,44.8,44.89,29514.0,44.83,44.93,44.8,44.89,29514.0
2016-05-12 09:30:00,45.0,45.0,44.66,44.87,7628.0,45.0,45.0,44.66,44.87,7628.0
2016-05-12 09:40:00,44.84,45.27,44.8,45.11,4015.0,44.84,45.27,44.8,45.11,4015.0
2016-05-12 09:50:00,45.2,45.44,45.2,45.44,700.0,45.2,45.44,45.2,45.44,700.0
2016-05-12 10:00:00,45.43,45.45,45.02,45.02,8600.0,45.43,45.45,45.02,45.02,8600.0
2016-05-12 10:10:00,45.11,45.29,45.07,45.29,2610.0,45.11,45.29,45.07,45.29,2610.0
2016-05-12 10:20:00,45.12,45.12,44.9,44.95,2320.0,45.12,45.12,44.9,44.95,2320.0
2016-05-12 10:30:00,44.92,44.99,44.78,44.99,5157.0,44.92,44.99,44.78,44.99,5157.0
2016-05-12 10:40:00,44.9,44.96,44.73,44.74,3600.0,44.9,44.96,44.73,44.74,3600.0
2016-05-12 10:50:00,44.78,44.88,44.7,44.88,1600.0,44.78,44.88,44.7,44.88,1600.0
2016-05-12 11:00:00,44.86,45.03,44.86,44.98,7350.0,44.86,45.03,44.86,44.98,7350.0
2016-05-12 11:10:00,44.91,45.04,44.82,44.95,18600.0,44.91,45.04,44.82,44.95,18600.0
2016-05-12 11:20:00,44.9,44.94,44.78,44.88,11851.0,44.9,44.94,44.78,44.88,11851.0
2016-05-12 11:30:00,44.8,44.8,44.66,44.72,4175.0,44.8,44.8,44.66,44.72,4175.0
2016-05-12 11:40:00,44.63,44.63,44.48,44.56,900.0,44.63,44.63,44.48,44.56,900.0
2016-05-12 11:50:00,44.5,44.61,44.47,44.55,2000.0,44.5,44.61,44.47,44.55,2000.0
2016-05-12 12:00:00,44.52,44.52,44.43,44.45,1250.0,44.52,44.52,44.43,44.45,1250.0
2016-05-12 12:10:00,44.57,44.57,44.41,44.41,800.0,44.57,44.57,44.41,44.41,800.0
2016-05-12 12:20:00,44.48,44.51,44.36,44.36,1400.0,44.48,44.51,44.36,44.36,1400.0
2016-05-12 12:30:00,44.36,44.36,44.14,44.14,1750.0,44.36,44.36,44.14,44.14,1750.0
2016-05-12 12:40:00,44.14,44.22,44.01,44.22,1700.0,44.14,44.22,44.01,44.22,1700.0
2016-05-12 12:50:00,44.06,44.13,44.04,44.09,2498.0,44.06,44.13,44.04,44.09,2498.0
2016-05-12 13:00:00,44.16,44.16,44.04,44.04,900.0,44.16,44.16,44.04,44.04,900.0
2016-05-12 13:10:00,44.01,44.01,43.72,43.87,5300.0,44.01,44.01,43.72,43.87,5300.0
2016-05-12 13:20:00,43.9,43.9,43.78,43.82,2100.0,43.9,43.9,43.78,43.82,2100.0
2016-05-12 13:30:00,43.83,43.83,43.66,43.66,4700.0,43.83,43.83,43.66,43.66,4700.0
2016-05-12 13:40:00,43.67,43.79,43.63,43.7,2101.0,43.67,43.79,43.63,43.7,2101.0
2016-05-12 13:50:00,43.76,43.8,43.69,43.74,1600.0,43.76,43.8,43.69,43.74,1600.0
2016-05-12 14:00:00,43.82,43.95,43.79,43.88,2109.0,43.82,43.95,43.79,43.88,2109.0
2016-05-12 14:10:00,43.91,44.25,43.91,44.12,3959.0,43.91,44.25,43.91,44.12,3959.0
2016-05-12 14:20:00,44.17,44.18,44.06,44.06,900.0,44.17,44.18,44.06,44.06,900.0
2016-05-12 14:30:00,44.01,44.14,43.97,44.14,1520.0,44.01,44.14,43.97,44.14,1520.0
2016-05-12 14:40:00,44.08,44.22,44.08,44.22,532.0,44.08,44.22,44.08,44.22,532.0
2016-05-12 14:50:00,44.32,44.43,44.29,44.29,2600.0,44.32,44.43,44.29,44.29,2600.0
2016-05-12 15:00:00,44.29,44.29,44.23,44.26,26800.0,44.29,44.29,44.23,44.26,26800.0
2016-05-12 15:10:00,44.25,44.29,44.21,44.26,13193.0,44.25,44.29,44.21,44.26,13193.0
2016-05-12 15:20:00,44.25,44.4,44.25,44.4,11305.0,44.25,44.4,44.25,44.4,11305.0
2016-05-12 15:30:00,44.45,44.45,44.26,44.36,5828.0,44.45,44.45,44.26,44.36,5828.0
2016-05-12 15:40:00,44.36,44.36,44.23,44.26,5752.0,44.36,44.36,44.23,44.26,5752.0
2016-05-12 15:50:00,44.25,44.29,44.18,44.28,11930.0,44.25,44.29,44.18,44.28,11930.0
2016-05-13 09:30:00,44.11,44.45,44.11,44.3,1412.0,44.11,44.45,44.11,44.3,1412.0
2016-05-13 09:40:00,44.39,44.69,44.38,44.43,513.0,44.39,44.69,44.38,44.43,513.0
2016-05-13 09:50:00,44.57,44.58,44.32,44.39,1554.0,44.57,44.58,44.32,44.39,1554.0
2016-05-13 10:00:00,44.41,44.41,44.31,44.32,1900.0,44.41,44.41,44.31,44.32,1900.0
2016-05-13 10:10:00,44.31,44.5,44.24,44.48,1200.0,44.31,44.5,44.24,44.48,1200.0
2016-05-13 10:20:00,44.52,44.52,44.38,44.38,800.0,44.52,44.52,44.38,44.38,800.0
2016-05-13 10:30:00,44.42,44.52,44.39,44.48,5300.0,44.42,44.52,44.39,44.48,5300.0
2016-05-13 10:40:00,44.56,44.81,44.49,44.81,5799.0,44.56,44.81,44.49,44.81,5799.0
2016-05-13 10:50:00,44.84,45.12,44.83,45.12,2600.0,44.84,45.12,44.83,45.12,2600.0
2016-05-13 11:00:00,45.15,45.43,45.15,45.43,2100.0,45.15,45.43,45.15,45.43,2100.0
2016-05-13 11:10:00,45.39,45.39,45.17,45.24,2577.0,45.39,45.39,45.17,45.24,2577.0
2016-05-13 11:20:00,45.24,45.27,45.07,45.23,9908.0,45.24,45.27,45.07,45.23,9908.0
2016-05-13 11:30:00,45.15,45.25,44.85,44.85,13907.0,45.15,45.25,44.85,44.85,13907.0
2016-05-13 11:40:00,44.84,44.84,44.5,44.69,6305.0,44.84,44.84,44.5,44.69,6305.0
2016-05-13 11:50:00,44.68,44.8,44.52,44.52,1900.0,44.68,44.8,44.52,44.52,1900.0
2016-05-13 12:00:00,44.49,44.49,44.3,44.32,4200.0,44.49,44.49,44.3,44.32,4200.0
2016-05-13 12:10:00,44.38,44.38,44.27,44.33,1309.0,44.38,44.38,44.27,44.33,1309.0
2016-05-13 12:20:00,44.33,44.42,44.27,44.41,12800.0,44.33,44.42,44.27,44.41,12800.0
2016-05-13 12:30:00,44.51,44.64,44.47,44.48,6970.0,44.51,44.64,44.47,44.48,6970.0
2016-05-13 12:40:00,44.48,44.93,44.35,44.93,32422.0,44.48,44.93,44.35,44.93,32422.0
2016-05-13 12:50:00,44.93,44.96,44.68,44.78,2400.0,44.93,44.96,44.68,44.78,2400.0
2016-05-13 13:00:00,44.72,44.91,44.7,44.72,2125.0,44.72,44.91,44.7,44.72,2125.0
2016-05-13 13:10:00,44.73,44.77,44.71,44.71,1324.0,44.73,44.77,44.71,44.71,1324.0
2016-05-13 13:20:00,44.75,44.78,44.68,44.68,974.0,44.75,44.78,44.68,44.68,974.0
2016-05-13 13:30:00,44.61,44.61,44.43,44.44,2205.0,44.61,44.61,44.43,44.44,2205.0
2016-05-13 13:40:00,44.4,44.42,44.18,44.28,8443.0,44.4,44.42,44.18,44.28,8443.0
2016-05-13 13:50:00,44.25,44.26,44.23,44.26,915.0,44.25,44.26,44.23,44.26,915.0
2016-05-13 14:00:00,44.3,44.4,44.3,44.35,1108.0,44.3,44.4,44.3,44.35,1108.0
2016-05-13 14:10:00,44.37,44.42,44.36,44.4,1797.0,44.37,44.42,44.36,44.4,1797.0
2016-05-13 14:20:00,44.33,44.33,44.2,44.2,2171.0,44.33,44.33,44.2,44.2,2171.0
2016-05-13 14:30:00,44.2,44.26,44.18,44.2,4301.0,44.2,44.26,44.18,44.2,4301.0
2016-05-13 14:40:00,44.2,44.26,44.14,44.23,3834.0,44.2,44.26,44.14,44.23,3834.0
2016-05-13 14:50:00,44.23,44.23,43.99,44.03,6370.0,44.23,44.23,43.99,44.03,6370.0
2016-05-13 15:00:00,44.02,44.1,43.98,44.01,3300.0,44.02,44.1,43.98,44.01,3300.0
2016-05-13 15:10:00,44.05,44.1,44.02,44.1,7675.0,44.05,44.1,44.02,44.1,7675.0
2016-05-13 15:20:00,44.1,44.58,44.1,44.42,14699.0,44.1,44.58,44.1,44.42,14699.0
2016-05-13 15:30:00,44.45,44.57,44.37,44.54,7100.0,44.45,44.57,44.37,44.54,7100.0
2016-05-13 15:40:00,44.55,44.59,44.37,44.38,12969.0,44.55,44.59,44.37,44.38,12969.0
2016-05-13 15:50:00,44.39,44.47,44.26,44.29,24405.0,44.39,44.47,44.26,44.29,24405.0
2016-05-16 09:30:00,44.54,44.99,44.54,44.76,2280.0,44.54,44.99,44.54,44.76,2280.0
2016-05-16 09:40:00,44.8,44.8,44.5,44.54,2620.0,44.8,44.8,44.5,44.54,2620.0
2016-05-16 09:50:00,44.4,44.4,44.3,44.3,200.0,44.4,44.4,44.3,44.3,200.0
2016-05-16 10:00:00,44.31,44.47,44.26,44.26,4900.0,44.31,44.47,44.26,44.26,4900.0
2016-05-16 10:10:00,44.19,44.22,44.12,44.13,1900.0,44.19,44.22,44.12,44.13,1900.0
2016-05-16 10:20:00,44.12,44.3,44.12,44.14,1100.0,44.12,44.3,44.12,44.14,1100.0
2016-05-16 10:30:00,44.21,44.33,44.1,44.32,6160.0,44.21,44.33,44.1,44.32,6160.0
2016-05-16 10:40:00,44.3,44.49,44.3,44.44,5373.0,44.3,44.49,44.3,44.44,5373.0
2016-05-16 10:50:00,44.55,44.75,44.5,44.68,1373.0,44.55,44.75,44.5,44.68,1373.0
2016-05-16 11:00:00,44.8,44.89,44.76,44.76,15400.0,44.8,44.89,44.76,44.76,15400.0
2016-05-16 11:10:00,44.72,44.82,44.67,44.82,600.0,44.72,44.82,44.67,44.82,600.0
2016-05-16 11:20:00,44.82,45.0,44.81,45.0,2610.0,44.82,45.0,44.81,45.0,2610.0
2016-05-16 11:30:00,44.98,45.0,44.93,45.0,2170.0,44.98,45.0,44.93,45.0,2170.0
2016-05-16 11:40:00,45.05,45.27,45.05,45.27,2980.0,45.05,45.27,45.05,45.27,2980.0
2016-05-16 11:50:00,45.26,45.3,45.23,45.23,3123.0,45.26,45.3,45.23,45.23,3123.0
2016-05-16 12:00:00,45.26,45.32,45.21,45.31,3800.0,45.26,45.32,45.21,45.31,3800.0
2016-05-16 12:10:00,45.27,45.33,45.24,45.27,1100.0,45.27,45.33,45.24,45.27,1100.0
2016-05-16 12:20:00,45.25,45.26,45.2,45.21,1300.0,45.25,45.26,45.2,45.21,1300.0
2016-05-16 12:30:00,45.15,45.18,44.99,45.06,2991.0,45.15,45.18,44.99,45.06,2991.0
2016-05-16 12:40:00,45.06,45.14,45.03,45.03,1000.0,45.06,45.14,45.03,45.03,1000.0
2016-05-16 12:50:00,45.15,45.28,45.07,45.18,1400.0,45.15,45.28,45.07,45.18,1400.0
2016-05-16 13:00:00,45.19,45.19,45.03,45.03,600.0,45.19,45.19,45.03,45.03,600.0
2016-05-16 13:10:00,45.0,45.03,45.0,45.03,800.0,45.0,45.03,45.0,45.03,800.0
2016-05-16 13:20:00,45.02,45.12,45.02,45.06,600.0,45.02,45.12,45.02,45.06,600.0
2016-05-16 13:30:00,45.07,45.07,45.0,45.07,1200.0,45.07,45.07,45.0,45.07,1200.0
2016-05-16 13:40:00,45.03,45.03,45.01,45.03,800.0,45.03,45.03,45.01,45.03,800.0
2016-05-16 13:50:00,45.03,45.08,45.0,45.02,4380.0,45.03,45.08,45.0,45.02,4380.0
2016-05-16 14:00:00,45.03,45.12,45.01,45.12,5225.0,45.03,45.12,45.01,45.12,5225.0
2016-05-16 14:10:00,45.07,45.18,45.07,45.18,2050.0,45.07,45.18,45.07,45.18,2050.0
2016-05-16 14:20:00,45.14,45.24,45.14,45.22,2200.0,45.14,45.24,45.14,45.22,2200.0
2016-05-16 14:30:00,45.24,45.3,45.23,45.25,1100.0,45.24,45.3,45.23,45.25,1100.0
2016-05-16 14:40:00,45.27,45.41,45.24,45.41,2010.0,45.27,45.41,45.24,45.41,2010.0
2016-05-16 14:50:00,45.37,45.45,45.36,45.38,4504.0,45.37,45.45,45.36,45.38,4504.0
2016-05-16 15:00:00,45.35,45.42,45.29,45.42,4111.0,45.35,45.42,45.29,45.42,4111.0
2016-05-16 15:10:00,45.47,45.47,45.38,45.38,1400.0,45.47,45.47,45.38,45.38,1400.0
2016-05-16 15:20:00,45.38,45.4,45.24,45.29,4738.0,45.38,45.4,45.24,45.29,4738.0
2016-05-16 15:30:00,45.31,45.31,45.16,45.25,6831.0,45.31,45.31,45.16,45.25,6831.0
2016-05-16 15:40:00,45.25,45.25,45.03,45.14,8421.0,45.25,45.25,45.03,45.14,8421.0
2016-05-16 15:50:00,45.11,45.21,45.09,45.13,19348.0,45.11,45.21,45.09,45.13,19348.0
2016-05-17 09:30:00,44.82,45.4,44.82,45.4,11068.0,44.82,45.4,44.82,45.4,11068.0
2016-05-17 09:40:00,45.24,45.55,45.24,45.55,1400.0,45.24,45.55,45.24,45.55,1400.0
2016-05-17 09:50:00,45.51,45.84,45.49,45.74,6065.0,45.51,45.84,45.49,45.74,6065.0
2016-05-17 10:00:00,45.69,45.82,45.31,45.48,21120.0,45.69,45.82,45.31,45.48,21120.0
2016-05-17 10:10:00,45.48,45.63,45.41,45.5,5585.0,45.48,45.63,45.41,45.5,5585.0
2016-05-17 10:20:00,45.63,45.64,45.62,45.62,1200.0,45.63,45.64,45.62,45.62,1200.0
2016-05-17 10:30:00,45.62,45.62,45.43,45.53,1500.0,45.62,45.62,45.43,45.53,1500.0
2016-05-17 10:40:00,45.54,45.69,45.54,45.62,1500.0,45.54,45.69,45.54,45.62,1500.0
2016-05-17 10:50:00,45.63,45.8,45.52,45.79,8193.0,45.63,45.8,45.52,45.79,8193.0
2016-05-17 11:00:00,45.73,45.73,45.42,45.5,2700.0,45.73,45.73,45.42,45.5,2700.0
2016-05-17 11:10:00,45.39,45.49,45.26,45.26,4619.0,45.39,45.49,45.26,45.26,4619.0
2016-05-17 11:20:00,45.36,45.49,45.32,45.42,5500.0,45.36,45.49,45.32,45.42,5500.0
2016-05-17 11:30:00,45.49,45.57,45.48,45.57,1737.0,45.49,45.57,45.48,45.57,1737.0
2016-05-17 11:40:00,45.61,45.65,45.58,45.6,4816.0,45.61,45.65,45.58,45.6,4816.0
2016-05-17 11:50:00,45.65,45.74,45.53,45.53,5782.0,45.65,45.74,45.53,45.53,5782.0
2016-05-17 12:00:00,45.52,45.52,45.48,45.48,800.0,45.52,45.52,45.48,45.48,800.0
2016-05-17 12:10:00,45.44,45.44,45.1,45.12,2555.0,45.44,45.44,45.1,45.12,2555.0
2016-05-17 12:20:00,45.1,45.17,45.1,45.17,1075.0,45.1,45.17,45.1,45.17,1075.0
2016-05-17 12:30:00,45.14,45.17,45.11,45.16,1600.0,45.14,45.17,45.11,45.16,1600.0
2016-05-17 12:40:00,45.19,45.19,45.1,45.1,400.0,45.19,45.19,45.1,45.1,400.0
2016-05-17 12:50:00,45.07,45.07,44.89,45.02,1566.0,45.07,45.07,44.89,45.02,1566.0
2016-05-17 13:00:00,45.01,45.02,44.92,44.98,1500.0,45.01,45.02,44.92,44.98,1500.0
2016-05-17 13:10:00,44.95,44.96,44.92,44.92,1080.0,44.95,44.96,44.92,44.92,1080.0
2016-05-17 13:20:00,44.9,44.94,44.9,44.91,700.0,44.9,44.94,44.9,44.91,700.0
2016-05-17 13:30:00,44.9,44.9,44.89,44.89,500.0,44.9,44.9,44.89,44.89,500.0
2016-05-17 13:40:00,44.88,45.0,44.87,45.0,2598.0,44.88,45.0,44.87,45.0,2598.0
2016-05-17 13:50:00,44.98,44.98,44.79,44.79,1700.0,44.98,44.98,44.79,44.79,1700.0
2016-05-17 14:00:00,44.76,44.76,44.62,44.66,1500.0,44.76,44.76,44.62,44.66,1500.0
2016-05-17 14:10:00,44.58,44.58,44.27,44.28,1700.0,44.58,44.58,44.27,44.28,1700.0
2016-05-17 14:20:00,44.19,44.31,44.03,44.09,4375.0,44.19,44.31,44.03,44.09,4375.0
2016-05-17 14:30:00,44.37,44.37,44.17,44.17,1900.0,44.37,44.37,44.17,44.17,1900.0
2016-05-17 14:40:00,44.25,44.32,44.13,44.13,3395.0,44.25,44.32,44.13,44.13,3395.0
2016-05-17 14:50:00,44.23,44.29,44.08,44.29,14100.0,44.23,44.29,44.08,44.29,14100.0
2016-05-17 15:00:00,44.24,44.42,44.14,44.37,4227.0,44.24,44.42,44.14,44.37,4227.0
2016-05-17 15:10:00,44.38,44.4,44.25,44.3,6410.0,44.38,44.4,44.25,44.3,6410.0
2016-05-17 15:20:00,44.24,44.32,44.11,44.21,3400.0,44.24,44.32,44.11,44.21,3400.0
2016-05-17 15:30:00,44.23,44.34,44.21,44.34,4813.0,44.23,44.34,44.21,44.34,4813.0
2016-05-17 15:40:00,44.33,44.4,44.24,44.35,11248.0,44.33,44.4,44.24,44.35,11248.0
2016-05-17 15:50:00,44.35,44.58,44.35,44.49,29596.0,44.35,44.58,44.35,44.49,29596.0
2016-05-18 09:30:00,44.27,44.27,44.23,44.23,3970.0,44.27,44.27,44.23,44.23,3970.0
2016-05-18 09:40:00,44.72,44.76,44.29,44.29,800.0,44.72,44.76,44.29,44.29,800.0
2016-05-18 09:50:00,44.46,44.69,44.45,44.64,1103.0,44.46,44.69,44.45,44.64,1103.0
2016-05-18 10:00:00,44.62,44.8,44.51,44.51,2900.0,44.62,44.8,44.51,44.51,2900.0
2016-05-18 10:10:00,44.46,44.66,44.46,44.55,1700.0,44.46,44.66,44.46,44.55,1700.0
2016-05-18 10:20:00,44.57,44.63,44.51,44.52,3963.0,44.57,44.63,44.51,44.52,3963.0
2016-05-18 10:30:00,44.52,44.55,44.52,44.52,700.0,44.52,44.55,44.52,44.52,700.0
2016-05-18 10:40:00,44.45,44.58,44.45,44.52,1909.0,44.45,44.58,44.45,44.52,1909.0
2016-05-18 10:50:00,44.48,44.5,44.34,44.34,600.0,44.48,44.5,44.34,44.34,600.0
2016-05-18 11:00:00,44.38,44.63,44.38,44.51,4200.0,44.38,44.63,44.38,44.51,4200.0
2016-05-18 11:10:00,44.54,44.58,44.42,44.42,3200.0,44.54,44.58,44.42,44.42,3200.0
2016-05-18 11:20:00,44.31,44.47,44.31,44.47,1900.0,44.31,44.47,44.31,44.47,1900.0
2016-05-18 11:30:00,44.46,44.61,44.46,44.61,600.0,44.46,44.61,44.46,44.61,600.0
2016-05-18 11:40:00,44.61,44.61,44.5,44.56,2017.0,44.61,44.61,44.5,44.56,2017.0
2016-05-18 11:50:00,44.57,44.59,44.4,44.41,3400.0,44.57,44.59,44.4,44.41,3400.0
2016-05-18 12:00:00,44.46,44.46,44.42,44.44,900.0,44.46,44.46,44.42,44.44,900.0
2016-05-18 12:10:00,44.47,44.59,44.43,44.52,2900.0,44.47,44.59,44.43,44.52,2900.0
2016-05-18 12:20:00,44.52,44.54,44.35,44.41,2050.0,44.52,44.54,44.35,44.41,2050.0
2016-05-18 12:30:00,44.42,44.46,44.42,44.42,390.0,44.42,44.46,44.42,44.42,390.0
2016-05-18 12:40:00,44.28,44.28,44.28,44.28,100.0,44.28,44.28,44.28,44.28,100.0
2016-05-18 12:50:00,44.42,44.55,44.37,44.53,2300.0,44.42,44.55,44.37,44.53,2300.0
2016-05-18 13:00:00,44.51,44.53,44.46,44.48,4000.0,44.51,44.53,44.46,44.48,4000.0
2016-05-18 13:10:00,44.51,44.56,44.5,44.51,737.0,44.51,44.56,44.5,44.51,737.0
2016-05-18 13:20:00,44.52,44.54,44.47,44.51,1300.0,44.52,44.54,44.47,44.51,1300.0
2016-05-18 13:30:00,44.52,44.59,44.49,44.5,1600.0,44.52,44.59,44.49,44.5,1600.0
2016-05-18 13:40:00,44.53,44.55,44.5,44.52,3550.0,44.53,44.55,44.5,44.52,3550.0
2016-05-18 13:50:00,44.48,44.48,44.34,44.35,1328.0,44.48,44.48,44.34,44.35,1328.0
2016-05-18 14:00:00,44.42,44.43,43.96,44.19,3800.0,44.42,44.43,43.96,44.19,3800.0
2016-05-18 14:10:00,44.2,44.22,44.0,44.1,1800.0,44.2,44.22,44.0,44.1,1800.0
2016-05-18 14:20:00,44.01,44.12,43.86,43.96,2400.0,44.01,44.12,43.86,43.96,2400.0
2016-05-18 14:30:00,43.85,44.08,43.72,44.08,1800.0,43.85,44.08,43.72,44.08,1800.0
2016-05-18 14:40:00,43.98,44.09,43.93,44.03,1600.0,43.98,44.09,43.93,44.03,1600.0
2016-05-18 14:50:00,44.06,44.15,43.98,44.1,4897.0,44.06,44.15,43.98,44.1,4897.0
2016-05-18 15:00:00,44.18,44.31,44.13,44.28,8580.0,44.18,44.31,44.13,44.28,8580.0
2016-05-18 15:10:00,44.22,44.22,44.04,44.1,3415.0,44.22,44.22,44.04,44.1,3415.0
2016-05-18 15:20:00,44.1,44.1,43.95,43.99,3600.0,44.1,44.1,43.95,43.99,3600.0
2016-05-18 15:30:00,44.02,44.12,43.96,44.02,3500.0,44.02,44.12,43.96,44.02,3500.0
2016-05-18 15:40:00,44.03,44.1,43.97,44.07,11882.0,44.03,44.1,43.97,44.07,11882.0
2016-05-18 15:50:00,44.06,44.2,43.98,44.19,16693.0,44.06,44.2,43.98,44.19,16693.0
2016-05-19 09:30:00,44.24,44.76,44.08,44.75,5399.0,44.24,44.76,44.08,44.75,5399.0
2016-05-19 09:40:00,44.76,44.81,44.48,44.81,3622.0,44.76,44.81,44.48,44.81,3622.0
2016-05-19 09:50:00,44.89,44.93,44.71,44.71,3600.0,44.89,44.93,44.71,44.71,3600.0
2016-05-19 10:00:00,44.77,44.82,44.66,44.66,2595.0,44.77,44.82,44.66,44.66,2595.0
2016-05-19 10:10:00,44.65,44.65,44.39,44.46,3299.0,44.65,44.65,44.39,44.46,3299.0
2016-05-19 10:20:00,44.56,44.56,44.53,44.53,712.0,44.56,44.56,44.53,44.53,712.0
2016-05-19 10:30:00,44.55,44.55,44.35,44.38,1405.0,44.55,44.55,44.35,44.38,1405.0
2016-05-19 10:40:00,44.49,44.56,44.44,44.44,1100.0,44.49,44.56,44.44,44.44,1100.0
2016-05-19 10:50:00,44.34,44.42,44.3,44.35,1900.0,44.34,44.42,44.3,44.35,1900.0
2016-05-19 11:00:00,44.32,44.41,44.21,44.25,2810.0,44.32,44.41,44.21,44.25,2810.0
2016-05-19 11:10:00,44.14,44.28,44.12,44.22,900.0,44.14,44.28,44.12,44.22,900.0
2016-05-19 11:20:00,44.21,44.26,43.96,43.96,3875.0,44.21,44.26,43.96,43.96,3875.0
2016-05-19 11:30:00,43.89,43.96,43.88,43.89,2600.0,43.89,43.96,43.88,43.89,2600.0
2016-05-19 11:40:00,43.88,43.92,43.64,43.69,2631.0,43.88,43.92,43.64,43.69,2631.0
2016-05-19 11:50:00,43.7,43.79,43.63,43.79,2000.0,43.7,43.79,43.63,43.79,2000.0
2016-05-19 12:00:00,43.82,43.84,43.74,43.79,1700.0,43.82,43.84,43.74,43.79,1700.0
2016-05-19 12:10:00,43.92,43.94,43.89,43.94,1200.0,43.92,43.94,43.89,43.94,1200.0
2016-05-19 12:20:00,44.01,44.01,43.89,43.9,1740.0,44.01,44.01,43.89,43.9,1740.0
2016-05-19 12:30:00,43.85,43.92,43.85,43.92,300.0,43.85,43.92,43.85,43.92,300.0
2016-05-19 12:40:00,43.93,44.01,43.84,43.84,1200.0,43.93,44.01,43.84,43.84,1200.0
2016-05-19 12:50:00,43.86,43.86,43.76,43.81,1100.0,43.86,43.86,43.76,43.81,1100.0
2016-05-19 13:00:00,43.87,43.93,43.78,43.87,1700.0,43.87,43.93,43.78,43.87,1700.0
2016-05-19 13:10:00,43.87,43.96,43.87,43.96,1200.0,43.87,43.96,43.87,43.96,1200.0
2016-05-19 13:20:00,44.01,44.14,44.0,44.14,1900.0,44.01,44.14,44.0,44.14,1900.0
2016-05-19 13:30:00,44.2,44.42,44.19,44.26,2800.0,44.2,44.42,44.19,44.26,2800.0
2016-05-19 13:40:00,44.37,44.42,44.33,44.34,1400.0,44.37,44.42,44.33,44.34,1400.0
2016-05-19 13:50:00,44.3,44.3,44.24,44.29,1000.0,44.3,44.3,44.24,44.29,1000.0
2016-05-19 14:00:00,44.29,44.37,44.29,44.32,1403.0,44.29,44.37,44.29,44.32,1403.0
2016-05-19 14:10:00,44.37,44.46,44.3,44.3,5400.0,44.37,44.46,44.3,44.3,5400.0
2016-05-19 14:20:00,44.38,44.38,44.26,44.29,1300.0,44.38,44.38,44.26,44.29,1300.0
2016-05-19 14:30:00,44.32,44.32,44.12,44.21,3400.0,44.32,44.32,44.12,44.21,3400.0
2016-05-19 14:40:00,44.17,44.2,44.11,44.11,600.0,44.17,44.2,44.11,44.11,600.0
2016-05-19 14:50:00,44.12,44.12,43.97,43.97,1800.0,44.12,44.12,43.97,43.97,1800.0
2016-05-19 15:00:00,43.91,44.11,43.91,44.02,5700.0,43.91,44.11,43.91,44.02,5700.0
2016-05-19 15:10:00,44.01,44.07,43.93,43.94,3700.0,44.01,44.07,43.93,43.94,3700.0
2016-05-19 15:20:00,44.05,44.15,44.04,44.09,3741.0,44.05,44.15,44.04,44.09,3741.0
2016-05-19 15:30:00,44.09,44.15,43.99,44.15,4127.0,44.09,44.15,43.99,44.15,4127.0
2016-05-19 15:40:00,44.12,44.18,44.0,44.12,2600.0,44.12,44.18,44.0,44.12,2600.0
2016-05-19 15:50:00,44.12,44.12,43.98,43.99,11317.0,44.12,44.12,43.98,43.99,11317.0
2016-05-20 09:30:00,44.27,44.68,43.99,44.68,4207.0,44.27,44.68,43.99,44.68,4207.0
2016-05-20 09:40:00,44.67,44.67,44.24,44.27,545.0,44.67,44.67,44.24,44.27,545.0
2016-05-20 09:50:00,44.44,44.52,44.44,44.49,1100.0,44.44,44.52,44.44,44.49,1100.0
2016-05-20 10:00:00,44.54,44.86,44.54,44.77,900.0,44.54,44.86,44.54,44.77,900.0
2016-05-20 10:10:00,44.75,44.9,44.75,44.9,932.0,44.75,44.9,44.75,44.9,932.0
2016-05-20 10:20:00,44.89,44.94,44.74,44.9,2944.0,44.89,44.94,44.74,44.9,2944.0
2016-05-20 10:30:00,44.94,44.95,44.94,44.94,400.0,44.94,44.95,44.94,44.94,400.0
2016-05-20 10:40:00,44.99,45.4,44.99,45.4,15124.0,44.99,45.4,44.99,45.4,15124.0
2016-05-20 10:50:00,45.45,45.45,45.25,45.25,3120.0,45.45,45.45,45.25,45.25,3120.0
2016-05-20 11:00:00,45.3,45.37,45.3,45.37,1400.0,45.3,45.37,45.3,45.37,1400.0
2016-05-20 11:10:00,45.34,45.49,45.34,45.49,1322.0,45.34,45.49,45.34,45.49,1322.0
2016-05-20 11:20:00,45.5,45.55,45.43,45.49,3802.0,45.5,45.55,45.43,45.49,3802.0
2016-05-20 11:30:00,45.45,45.56,45.45,45.49,1400.0,45.45,45.56,45.45,45.49,1400.0
2016-05-20 11:40:00,45.52,45.63,45.51,45.52,1550.0,45.52,45.63,45.51,45.52,1550.0
2016-05-20 11:50:00,45.49,45.64,45.48,45.64,1500.0,45.49,45.64,45.48,45.64,1500.0
2016-05-20 12:00:00,45.64,45.97,45.59,45.92,5800.0,45.64,45.97,45.59,45.92,5800.0
2016-05-20 12:10:00,45.93,45.99,45.86,45.95,5099.0,45.93,45.99,45.86,45.95,5099.0
2016-05-20 12:20:00,45.97,46.0,45.94,45.97,9183.0,45.97,46.0,45.94,45.97,9183.0
2016-05-20 12:30:00,45.91,46.27,45.85,46.23,14399.0,45.91,46.27,45.85,46.23,14399.0
2016-05-20 12:40:00,46.16,46.68,46.13,46.67,6277.0,46.16,46.68,46.13,46.67,6277.0
2016-05-20 12:50:00,46.74,46.81,46.61,46.65,5854.0,46.74,46.81,46.61,46.65,5854.0
2016-05-20 13:00:00,46.63,46.65,46.35,46.35,2891.0,46.63,46.65,46.35,46.35,2891.0
2016-05-20 13:10:00,46.33,46.45,46.3,46.36,2566.0,46.33,46.45,46.3,46.36,2566.0
2016-05-20 13:20:00,46.39,46.5,46.33,46.35,3300.0,46.39,46.5,46.33,46.35,3300.0
2016-05-20 13:30:00,46.3,46.32,46.2,46.22,2400.0,46.3,46.32,46.2,46.22,2400.0
2016-05-20 13:40:00,46.27,46.36,46.17,46.17,2719.0,46.27,46.36,46.17,46.17,2719.0
2016-05-20 13:50:00,46.18,46.18,46.0,46.0,5099.0,46.18,46.18,46.0,46.0,5099.0
2016-05-20 14:00:00,45.99,46.12,45.97,46.02,2506.0,45.99,46.12,45.97,46.02,2506.0
2016-05-20 14:10:00,46.02,46.18,46.02,46.18,2000.0,46.02,46.18,46.02,46.18,2000.0
2016-05-20 14:20:00,46.12,46.33,46.08,46.33,1200.0,46.12,46.33,46.08,46.33,1200.0
2016-05-20 14:30:00,46.34,46.34,46.25,46.26,2818.0,46.34,46.34,46.25,46.26,2818.0
2016-05-20 14:40:00,46.27,46.32,46.24,46.25,2500.0,46.27,46.32,46.24,46.25,2500.0
2016-05-20 14:50:00,46.22,46.3,46.16,46.16,2092.0,46.22,46.3,46.16,46.16,2092.0
2016-05-20 15:00:00,46.16,46.16,45.91,45.91,3821.0,46.16,46.16,45.91,45.91,3821.0
2016-05-20 15:10:00,45.9,45.95,45.88,45.92,1800.0,45.9,45.95,45.88,45.92,1800.0
2016-05-20 15:20:00,45.88,45.91,45.79,45.85,3786.0,45.88,45.91,45.79,45.85,3786.0
2016-05-20 15:30:00,45.86,45.88,45.54,45.54,8781.0,45.86,45.88,45.54,45.54,8781.0
2016-05-20 15:40:00,45.61,45.86,45.61,45.78,13431.0,45.61,45.86,45.61,45.78,13431.0
2016-05-20 15:50:00,45.75,45.79,45.58,45.65,39581.0,45.75,45.79,45.58,45.65,39581.0
2016-05-23 09:30:00,45.14,45.43,43.51,44.24,47403.0,45.14,45.43,43.51,44.24,47403.0
2016-05-23 09:40:00,44.17,44.58,43.9,44.58,13532.0,44.17,44.58,43.9,44.58,13532.0
2016-05-23 09:50:00,44.57,44.66,44.38,44.58,32013.0,44.57,44.66,44.38,44.58,32013.0
2016-05-23 10:00:00,44.56,44.66,44.32,44.37,12462.0,44.56,44.66,44.32,44.37,12462.0
2016-05-23 10:10:00,44.38,44.46,44.1,44.2,17673.0,44.38,44.46,44.1,44.2,17673.0
2016-05-23 10:20:00,44.21,44.36,43.9,43.9,10160.0,44.21,44.36,43.9,43.9,10160.0
2016-05-23 10:30:00,43.9,44.1,43.82,43.93,9208.0,43.9,44.1,43.82,43.93,9208.0
2016-05-23 10:40:00,43.9,43.96,43.64,43.64,8481.0,43.9,43.96,43.64,43.64,8481.0
2016-05-23 10:50:00,43.58,43.58,43.4,43.56,5901.0,43.58,43.58,43.4,43.56,5901.0
2016-05-23 11:00:00,43.57,43.69,43.45,43.69,9272.0,43.57,43.69,43.45,43.69,9272.0
2016-05-23 11:10:00,43.68,43.76,43.61,43.76,9875.0,43.68,43.76,43.61,43.76,9875.0
2016-05-23 11:20:00,43.71,43.81,43.68,43.72,5600.0,43.71,43.81,43.68,43.72,5600.0
2016-05-23 11:30:00,43.73,43.73,43.58,43.62,10265.0,43.73,43.73,43.58,43.62,10265.0
2016-05-23 11:40:00,43.62,43.67,43.59,43.63,5800.0,43.62,43.67,43.59,43.63,5800.0
2016-05-23 11:50:00,43.61,43.81,43.57,43.81,9708.0,43.61,43.81,43.57,43.81,9708.0
2016-05-23 12:00:00,43.84,43.91,43.72,43.74,6161.0,43.84,43.91,43.72,43.74,6161.0
2016-05-23 12:10:00,43.75,43.78,43.63,43.75,9230.0,43.75,43.78,43.63,43.75,9230.0
2016-05-23 12:20:00,43.77,43.78,43.73,43.78,3600.0,43.77,43.78,43.73,43.78,3600.0
2016-05-23 12:30:00,43.77,43.9,43.73,43.84,8600.0,43.77,43.9,43.73,43.84,8600.0
2016-05-23 12:40:00,43.88,43.96,43.75,43.75,4200.0,43.88,43.96,43.75,43.75,4200.0
2016-05-23 12:50:00,43.77,43.87,43.74,43.87,7112.0,43.77,43.87,43.74,43.87,7112.0
2016-05-23 13:00:00,43.87,43.94,43.87,43.92,2100.0,43.87,43.94,43.87,43.92,2100.0
2016-05-23 13:10:00,43.91,43.95,43.89,43.91,3066.0,43.91,43.95,43.89,43.91,3066.0
2016-05-23 13:20:00,43.92,43.96,43.79,43.8,3620.0,43.92,43.96,43.79,43.8,3620.0
2016-05-23 13:30:00,43.84,43.87,43.76,43.84,8232.0,43.84,43.87,43.76,43.84,8232.0
2016-05-23 13:40:00,43.83,43.83,43.76,43.8,2957.0,43.83,43.83,43.76,43.8,2957.0
2016-05-23 13:50:00,43.83,43.87,43.75,43.84,5366.0,43.83,43.87,43.75,43.84,5366.0
2016-05-23 14:00:00,43.84,43.86,43.79,43.79,1300.0,43.84,43.86,43.79,43.79,1300.0
2016-05-23 14:10:00,43.8,43.98,43.8,43.95,7089.0,43.8,43.98,43.8,43.95,7089.0
2016-05-23 14:20:00,43.91,43.99,43.87,43.99,3100.0,43.91,43.99,43.87,43.99,3100.0
2016-05-23 14:30:00,44.02,44.03,43.81,43.83,3100.0,44.02,44.03,43.81,43.83,3100.0
2016-05-23 14:40:00,43.79,43.92,43.76,43.89,6666.0,43.79,43.92,43.76,43.89,6666.0
2016-05-23 14:50:00,43.89,43.95,43.88,43.88,4933.0,43.89,43.95,43.88,43.88,4933.0
2016-05-23 15:00:00,43.86,43.92,43.77,43.89,13459.0,43.86,43.92,43.77,43.89,13459.0
2016-05-23 15:10:00,43.85,43.9,43.83,43.84,4798.0,43.85,43.9,43.83,43.84,4798.0
2016-05-23 15:20:00,43.8,43.9,43.77,43.87,12682.0,43.8,43.9,43.77,43.87,12682.0
2016-05-23 15:30:00,43.9,43.92,43.77,43.89,20022.0,43.9,43.92,43.77,43.89,20022.0
2016-05-23 15:40:00,43.92,43.96,43.81,43.96,13812.0,43.92,43.96,43.81,43.96,13812.0
2016-05-23 15:50:00,43.94,43.96,43.84,43.86,27381.0,43.94,43.96,43.84,43.86,27381.0
2016-05-24 09:30:00,44.09,44.77,44.05,44.77,4630.0,44.09,44.77,44.05,44.77,4630.0
2016-05-24 09:40:00,44.52,44.66,44.51,44.52,3000.0,44.52,44.66,44.51,44.52,3000.0
2016-05-24 09:50:00,44.48,44.92,44.48,44.86,4800.0,44.48,44.92,44.48,44.86,4800.0
2016-05-24 10:00:00,44.86,45.03,44.86,45.0,3678.0,44.86,45.03,44.86,45.0,3678.0
2016-05-24 10:10:00,45.0,45.11,44.95,45.01,4104.0,45.0,45.11,44.95,45.01,4104.0
2016-05-24 10:20:00,45.01,45.18,45.0,45.01,6800.0,45.01,45.18,45.0,45.01,6800.0
2016-05-24 10:30:00,45.01,45.18,45.0,45.1,3209.0,45.01,45.18,45.0,45.1,3209.0
2016-05-24 10:40:00,45.13,45.19,45.05,45.18,6364.0,45.13,45.19,45.05,45.18,6364.0
2016-05-24 10:50:00,45.19,45.28,45.15,45.27,4442.0,45.19,45.28,45.15,45.27,4442.0
2016-05-24 11:00:00,45.32,45.32,44.98,45.05,14627.0,45.32,45.32,44.98,45.05,14627.0
2016-05-24 11:10:00,45.0,45.06,44.92,45.05,24900.0,45.0,45.06,44.92,45.05,24900.0
2016-05-24 11:20:00,45.05,45.32,45.05,45.32,8400.0,45.05,45.32,45.05,45.32,8400.0
2016-05-24 11:30:00,45.35,45.5,45.28,45.5,3131.0,45.35,45.5,45.28,45.5,3131.0
2016-05-24 11:40:00,45.53,45.59,45.42,45.44,5600.0,45.53,45.59,45.42,45.44,5600.0
2016-05-24 11:50:00,45.44,45.55,45.41,45.42,7500.0,45.44,45.55,45.41,45.42,7500.0
2016-05-24 12:00:00,45.44,45.44,45.02,45.04,6400.0,45.44,45.44,45.02,45.04,6400.0
2016-05-24 12:10:00,45.0,45.07,44.95,45.01,2450.0,45.0,45.07,44.95,45.01,2450.0
2016-05-24 12:20:00,45.01,45.02,44.93,44.93,1600.0,45.01,45.02,44.93,44.93,1600.0
2016-05-24 12:30:00,45.0,45.01,44.92,45.0,2755.0,45.0,45.01,44.92,45.0,2755.0
2016-05-24 12:40:00,44.97,45.08,44.97,45.0,3000.0,44.97,45.08,44.97,45.0,3000.0
2016-05-24 12:50:00,44.97,45.1,44.97,45.09,4700.0,44.97,45.1,44.97,45.09,4700.0
2016-05-24 13:00:00,45.09,45.13,45.02,45.05,2500.0,45.09,45.13,45.02,45.05,2500.0
2016-05-24 13:10:00,45.02,45.1,45.02,45.04,1600.0,45.02,45.1,45.02,45.04,1600.0
2016-05-24 13:20:00,45.08,45.15,45.05,45.14,3900.0,45.08,45.15,45.05,45.14,3900.0
2016-05-24 13:30:00,45.13,45.36,45.08,45.36,9214.0,45.13,45.36,45.08,45.36,9214.0
2016-05-24 13:40:00,45.36,45.72,45.36,45.72,4400.0,45.36,45.72,45.36,45.72,4400.0
2016-05-24 13:50:00,45.73,45.73,45.44,45.44,9306.0,45.73,45.73,45.44,45.44,9306.0
2016-05-24 14:00:00,45.48,45.48,45.36,45.41,11105.0,45.48,45.48,45.36,45.41,11105.0
2016-05-24 14:10:00,45.43,45.48,45.32,45.32,3100.0,45.43,45.48,45.32,45.32,3100.0
2016-05-24 14:20:00,45.33,45.47,45.27,45.44,6239.0,45.33,45.47,45.27,45.44,6239.0
2016-05-24 14:30:00,45.45,45.48,45.42,45.42,3659.0,45.45,45.48,45.42,45.42,3659.0
2016-05-24 14:40:00,45.45,45.48,45.42,45.47,3547.0,45.45,45.48,45.42,45.47,3547.0
2016-05-24 14:50:00,45.44,45.46,45.35,45.44,5100.0,45.44,45.46,45.35,45.44,5100.0
2016-05-24 15:00:00,45.45,45.5,45.43,45.43,6130.0,45.45,45.5,45.43,45.43,6130.0
2016-05-24 15:10:00,45.43,45.49,45.38,45.48,9026.0,45.43,45.49,45.38,45.48,9026.0
2016-05-24 15:20:00,45.46,45.55,45.45,45.5,9154.0,45.46,45.55,45.45,45.5,9154.0
2016-05-24 15:30:00,45.5,45.5,45.41,45.42,10239.0,45.5,45.5,45.41,45.42,10239.0
2016-05-24 15:40:00,45.43,45.49,45.42,45.44,16928.0,45.43,45.49,45.42,45.44,16928.0
2016-05-24 15:50:00,45.45,45.5,45.42,45.46,28427.0,45.45,45.5,45.42,45.46,28427.0
2016-05-25 09:30:00,45.51,45.57,45.22,45.33,3701.0,45.51,45.57,45.22,45.33,3701.0
2016-05-25 09:40:00,45.1,45.2,45.1,45.1,400.0,45.1,45.2,45.1,45.1,400.0
2016-05-25 09:50:00,45.12,45.46,45.11,45.46,415.0,45.12,45.46,45.11,45.46,415.0
2016-05-25 10:00:00,45.15,45.35,45.14,45.35,700.0,45.15,45.35,45.14,45.35,700.0
2016-05-25 10:10:00,45.38,45.52,45.32,45.52,1200.0,45.38,45.52,45.32,45.52,1200.0
2016-05-25 10:20:00,45.38,45.47,45.34,45.44,1200.0,45.38,45.47,45.34,45.44,1200.0
2016-05-25 10:30:00,45.48,45.48,45.33,45.43,1400.0,45.48,45.48,45.33,45.43,1400.0
2016-05-25 10:40:00,45.47,45.67,45.47,45.52,2838.0,45.47,45.67,45.47,45.52,2838.0
2016-05-25 10:50:00,45.55,45.66,45.54,45.61,2400.0,45.55,45.66,45.54,45.61,2400.0
2016-05-25 11:00:00,45.61,45.62,45.6,45.61,950.0,45.61,45.62,45.6,45.61,950.0
2016-05-25 11:10:00,45.61,45.61,45.47,45.47,1600.0,45.61,45.61,45.47,45.47,1600.0
2016-05-25 11:20:00,45.5,45.5,45.46,45.48,500.0,45.5,45.5,45.46,45.48,500.0
2016-05-25 11:30:00,45.47,45.62,45.47,45.52,1073.0,45.47,45.62,45.47,45.52,1073.0
2016-05-25 11:40:00,45.48,45.64,45.42,45.64,5600.0,45.48,45.64,45.42,45.64,5600.0
2016-05-25 11:50:00,45.66,45.69,45.6,45.66,3573.0,45.66,45.69,45.6,45.66,3573.0
2016-05-25 12:00:00,45.69,45.69,45.53,45.57,1531.0,45.69,45.69,45.53,45.57,1531.0
2016-05-25 12:10:00,45.57,45.7,45.54,45.54,2300.0,45.57,45.7,45.54,45.54,2300.0
2016-05-25 12:20:00,45.48,45.55,45.44,45.55,2341.0,45.48,45.55,45.44,45.55,2341.0
2016-05-25 12:30:00,45.49,45.54,45.49,45.5,300.0,45.49,45.54,45.49,45.5,300.0
2016-05-25 12:40:00,45.56,45.61,45.47,45.49,2400.0,45.56,45.61,45.47,45.49,2400.0
2016-05-25 12:50:00,45.48,45.69,45.48,45.65,15452.0,45.48,45.69,45.48,45.65,15452.0
2016-05-25 13:00:00,45.65,45.77,45.6,45.63,6500.0,45.65,45.77,45.6,45.63,6500.0
2016-05-25 13:10:00,45.6,45.69,45.6,45.65,5620.0,45.6,45.69,45.6,45.65,5620.0
2016-05-25 13:20:00,45.71,45.71,45.63,45.69,2055.0,45.71,45.71,45.63,45.69,2055.0
2016-05-25 13:30:00,45.7,45.72,45.6,45.6,7959.0,45.7,45.72,45.6,45.6,7959.0
2016-05-25 13:40:00,45.6,45.63,45.57,45.61,1300.0,45.6,45.63,45.57,45.61,1300.0
2016-05-25 13:50:00,45.61,45.71,45.61,45.63,5620.0,45.61,45.71,45.61,45.63,5620.0
2016-05-25 14:00:00,45.61,45.65,45.59,45.61,2200.0,45.61,45.65,45.59,45.61,2200.0
2016-05-25 14:10:00,45.59,45.64,45.59,45.61,5304.0,45.59,45.64,45.59,45.61,5304.0
2016-05-25 14:20:00,45.66,45.69,45.59,45.63,3500.0,45.66,45.69,45.59,45.63,3500.0
2016-05-25 14:30:00,45.61,45.67,45.6,45.64,6065.0,45.61,45.67,45.6,45.64,6065.0
2016-05-25 14:40:00,45.63,45.64,45.54,45.54,7800.0,45.63,45.64,45.54,45.54,7800.0
2016-05-25 14:50:00,45.54,45.56,45.49,45.55,2708.0,45.54,45.56,45.49,45.55,2708.0
2016-05-25 15:00:00,45.55,45.61,45.55,45.58,2171.0,45.55,45.61,45.55,45.58,2171.0
2016-05-25 15:10:00,45.6,45.6,45.5,45.57,5939.0,45.6,45.6,45.5,45.57,5939.0
2016-05-25 15:20:00,45.57,45.63,45.55,45.59,11698.0,45.57,45.63,45.55,45.59,11698.0
2016-05-25 15:30:00,45.56,45.63,45.55,45.59,12486.0,45.56,45.63,45.55,45.59,12486.0
2016-05-25 15:40:00,45.55,45.59,45.48,45.56,16446.0,45.55,45.59,45.48,45.56,16446.0
2016-05-25 15:50:00,45.57,45.59,45.49,45.5,20609.0,45.57,45.59,45.49,45.5,20609.0
2016-05-26 09:30:00,45.18,45.77,45.14,45.39,12830.0,45.18,45.77,45.14,45.39,12830.0
2016-05-26 09:40:00,45.4,45.44,44.69,45.11,7175.0,45.4,45.44,44.69,45.11,7175.0
2016-05-26 09:50:00,45.11,45.11,44.83,44.92,2500.0,45.11,45.11,44.83,44.92,2500.0
2016-05-26 10:00:00,44.91,45.11,44.86,45.11,4622.0,44.91,45.11,44.86,45.11,4622.0
2016-05-26 10:10:00,45.11,45.22,45.09,45.1,7864.0,45.11,45.22,45.09,45.1,7864.0
2016-05-26 10:20:00,45.13,45.13,44.83,44.83,3500.0,45.13,45.13,44.83,44.83,3500.0
2016-05-26 10:30:00,44.91,44.97,44.87,44.88,4431.0,44.91,44.97,44.87,44.88,4431.0
2016-05-26 10:40:00,44.88,44.88,44.74,44.75,16930.0,44.88,44.88,44.74,44.75,16930.0
2016-05-26 10:50:00,44.74,45.01,44.72,45.01,2720.0,44.74,45.01,44.72,45.01,2720.0
2016-05-26 11:00:00,44.95,45.26,44.93,45.19,3200.0,44.95,45.26,44.93,45.19,3200.0
2016-05-26 11:10:00,45.18,45.45,45.18,45.45,1100.0,45.18,45.45,45.18,45.45,1100.0
2016-05-26 11:20:00,45.4,45.6,45.37,45.49,11866.0,45.4,45.6,45.37,45.49,11866.0
2016-05-26 11:30:00,45.47,45.5,45.4,45.5,1800.0,45.47,45.5,45.4,45.5,1800.0
2016-05-26 11:40:00,45.53,45.68,45.53,45.68,1653.0,45.53,45.68,45.53,45.68,1653.0
2016-05-26 11:50:00,45.68,45.69,45.56,45.69,3950.0,45.68,45.69,45.56,45.69,3950.0
2016-05-26 12:00:00,45.7,45.81,45.67,45.76,2700.0,45.7,45.81,45.67,45.76,2700.0
2016-05-26 12:10:00,45.79,45.79,45.66,45.68,3008.0,45.79,45.79,45.66,45.68,3008.0
2016-05-26 12:20:00,45.71,45.8,45.59,45.61,4900.0,45.71,45.8,45.59,45.61,4900.0
2016-05-26 12:30:00,45.59,45.6,45.54,45.55,2900.0,45.59,45.6,45.54,45.55,2900.0
2016-05-26 12:40:00,45.62,45.62,45.48,45.48,2200.0,45.62,45.62,45.48,45.48,2200.0
2016-05-26 12:50:00,45.58,45.58,45.35,45.36,2300.0,45.58,45.58,45.35,45.36,2300.0
2016-05-26 13:00:00,45.4,45.4,45.32,45.4,1500.0,45.4,45.4,45.32,45.4,1500.0
2016-05-26 13:10:00,45.42,45.51,45.35,45.51,1920.0,45.42,45.51,45.35,45.51,1920.0
2016-05-26 13:20:00,45.51,45.62,45.51,45.6,2001.0,45.51,45.62,45.51,45.6,2001.0
2016-05-26 13:30:00,45.6,45.69,45.58,45.68,2200.0,45.6,45.69,45.58,45.68,2200.0
2016-05-26 13:40:00,45.73,45.81,45.73,45.81,1000.0,45.73,45.81,45.73,45.81,1000.0
2016-05-26 13:50:00,45.83,45.97,45.82,45.86,3800.0,45.83,45.97,45.82,45.86,3800.0
2016-05-26 14:00:00,45.87,45.88,45.72,45.72,1600.0,45.87,45.88,45.72,45.72,1600.0
2016-05-26 14:10:00,45.67,45.73,45.63,45.66,6342.0,45.67,45.73,45.63,45.66,6342.0
2016-05-26 14:20:00,45.66,45.92,45.63,45.89,17290.0,45.66,45.92,45.63,45.89,17290.0
2016-05-26 14:30:00,45.98,46.0,45.91,45.91,14800.0,45.98,46.0,45.91,45.91,14800.0
2016-05-26 14:40:00,45.95,46.05,45.94,45.97,6182.0,45.95,46.05,45.94,45.97,6182.0
2016-05-26 14:50:00,46.01,46.08,45.96,46.0,6305.0,46.01,46.08,45.96,46.0,6305.0
2016-05-26 15:00:00,46.05,46.07,45.96,46.02,2900.0,46.05,46.07,45.96,46.02,2900.0
2016-05-26 15:10:00,46.02,46.02,45.9,45.96,5617.0,46.02,46.02,45.9,45.96,5617.0
2016-05-26 15:20:00,45.97,46.01,45.94,45.94,6562.0,45.97,46.01,45.94,45.94,6562.0
2016-05-26 15:30:00,45.94,45.95,45.77,45.78,15047.0,45.94,45.95,45.77,45.78,15047.0
2016-05-26 15:40:00,45.78,45.8,45.65,45.68,20842.0,45.78,45.8,45.65,45.68,20842.0
2016-05-26 15:50:00,45.67,45.72,45.6,45.68,31326.0,45.67,45.72,45.6,45.68,31326.0
2016-05-27 09:30:00,45.56,45.97,45.13,45.51,28897.0,45.56,45.97,45.13,45.51,28897.0
2016-05-27 09:40:00,45.48,45.77,45.47,45.77,3458.0,45.48,45.77,45.47,45.77,3458.0
2016-05-27 09:50:00,45.83,45.83,45.58,45.58,1500.0,45.83,45.83,45.58,45.58,1500.0
2016-05-27 10:00:00,45.51,45.97,45.49,45.97,3289.0,45.51,45.97,45.49,45.97,3289.0
2016-05-27 10:10:00,45.96,46.04,45.92,45.97,3314.0,45.96,46.04,45.92,45.97,3314.0
2016-05-27 10:20:00,45.92,45.95,45.77,45.82,3400.0,45.92,45.95,45.77,45.82,3400.0
2016-05-27 10:30:00,45.87,46.13,45.87,46.13,1300.0,45.87,46.13,45.87,46.13,1300.0
2016-05-27 10:40:00,46.13,46.28,46.11,46.11,3400.0,46.13,46.28,46.11,46.11,3400.0
2016-05-27 10:50:00,46.08,46.16,46.05,46.16,601.0,46.08,46.16,46.05,46.16,601.0
2016-05-27 11:00:00,46.15,46.16,46.06,46.09,4200.0,46.15,46.16,46.06,46.09,4200.0
2016-05-27 11:10:00,46.1,46.12,46.05,46.09,5178.0,46.1,46.12,46.05,46.09,5178.0
2016-05-27 11:20:00,46.06,46.15,46.06,46.06,5059.0,46.06,46.15,46.06,46.06,5059.0
2016-05-27 11:30:00,46.12,46.17,46.09,46.13,2000.0,46.12,46.17,46.09,46.13,2000.0
2016-05-27 11:40:00,46.13,46.18,46.1,46.18,3100.0,46.13,46.18,46.1,46.18,3100.0
2016-05-27 11:50:00,46.1,46.15,46.08,46.09,3600.0,46.1,46.15,46.08,46.09,3600.0
2016-05-27 12:00:00,46.11,46.15,46.07,46.07,6143.0,46.11,46.15,46.07,46.07,6143.0
2016-05-27 12:10:00,46.07,46.07,45.99,46.02,3686.0,46.07,46.07,45.99,46.02,3686.0
2016-05-27 12:20:00,46.03,46.03,45.98,46.0,1000.0,46.03,46.03,45.98,46.0,1000.0
2016-05-27 12:30:00,46.01,46.09,46.01,46.09,2400.0,46.01,46.09,46.01,46.09,2400.0
2016-05-27 12:40:00,46.09,46.11,46.04,46.07,3900.0,46.09,46.11,46.04,46.07,3900.0
2016-05-27 12:50:00,46.1,46.1,46.07,46.1,3701.0,46.1,46.1,46.07,46.1,3701.0
2016-05-27 13:00:00,46.11,46.12,46.04,46.09,2456.0,46.11,46.12,46.04,46.09,2456.0
2016-05-27 13:10:00,46.1,46.12,46.06,46.09,3000.0,46.1,46.12,46.06,46.09,3000.0
2016-05-27 13:20:00,46.12,46.12,46.08,46.08,2700.0,46.12,46.12,46.08,46.08,2700.0
2016-05-27 13:30:00,46.09,46.11,46.02,46.02,3870.0,46.09,46.11,46.02,46.02,3870.0
2016-05-27 13:40:00,46.02,46.07,45.95,46.03,3843.0,46.02,46.07,45.95,46.03,3843.0
2016-05-27 13:50:00,46.01,46.09,46.01,46.09,800.0,46.01,46.09,46.01,46.09,800.0
2016-05-27 14:00:00,46.05,46.05,45.85,46.05,9600.0,46.05,46.05,45.85,46.05,9600.0
2016-05-27 14:10:00,46.12,46.14,46.08,46.09,4700.0,46.12,46.14,46.08,46.09,4700.0
2016-05-27 14:20:00,46.09,46.19,46.09,46.15,7349.0,46.09,46.19,46.09,46.15,7349.0
2016-05-27 14:30:00,46.15,46.35,46.15,46.35,3305.0,46.15,46.35,46.15,46.35,3305.0
2016-05-27 14:40:00,46.37,46.72,46.37,46.72,9210.0,46.37,46.72,46.37,46.72,9210.0
2016-05-27 14:50:00,46.68,46.86,46.66,46.72,10158.0,46.68,46.86,46.66,46.72,10158.0
2016-05-27 15:00:00,46.75,46.75,46.59,46.59,5100.0,46.75,46.75,46.59,46.59,5100.0
2016-05-27 15:10:00,46.63,46.63,46.47,46.5,8430.0,46.63,46.63,46.47,46.5,8430.0
2016-05-27 15:20:00,46.5,46.63,46.5,46.63,4707.0,46.5,46.63,46.5,46.63,4707.0
2016-05-27 15:30:00,46.62,46.68,46.51,46.56,10773.0,46.62,46.68,46.51,46.56,10773.0
2016-05-27 15:40:00,46.55,46.71,46.53,46.64,14196.0,46.55,46.71,46.53,46.64,14196.0
2016-05-27 15:50:00,46.64,46.74,46.64,46.7,21499.0,46.64,46.74,46.64,46.7,21499.0
2016-05-31 09:30:00,46.95,47.0,46.72,46.72,13246.0,46.95,47.0,46.72,46.72,13246.0
2016-05-31 09:40:00,46.7,46.7,46.6,46.66,700.0,46.7,46.7,46.6,46.66,700.0
2016-05-31 09:50:00,46.6,46.71,46.59,46.64,3193.0,46.6,46.71,46.59,46.64,3193.0
2016-05-31 10:00:00,46.64,46.98,46.64,46.91,3250.0,46.64,46.98,46.64,46.91,3250.0
2016-05-31 10:10:00,46.95,47.17,46.88,47.08,7029.0,46.95,47.17,46.88,47.08,7029.0
2016-05-31 10:20:00,47.05,47.35,47.05,47.23,4827.0,47.05,47.35,47.05,47.23,4827.0
2016-05-31 10:30:00,47.23,47.23,46.84,46.84,5458.0,47.23,47.23,46.84,46.84,5458.0
2016-05-31 10:40:00,46.84,46.93,46.75,46.9,3123.0,46.84,46.93,46.75,46.9,3123.0
2016-05-31 10:50:00,46.86,47.22,46.85,47.22,1900.0,46.86,47.22,46.85,47.22,1900.0
2016-05-31 11:00:00,47.16,47.2,46.92,47.04,10333.0,47.16,47.2,46.92,47.04,10333.0
2016-05-31 11:10:00,46.95,47.26,46.95,47.26,2200.0,46.95,47.26,46.95,47.26,2200.0
2016-05-31 11:20:00,47.23,47.5,47.21,47.49,2527.0,47.23,47.5,47.21,47.49,2527.0
2016-05-31 11:30:00,47.46,47.49,47.31,47.4,2800.0,47.46,47.49,47.31,47.4,2800.0
2016-05-31 11:40:00,47.45,47.45,47.11,47.11,13369.0,47.45,47.45,47.11,47.11,13369.0
2016-05-31 11:50:00,47.19,47.19,46.95,47.06,5752.0,47.19,47.19,46.95,47.06,5752.0
2016-05-31 12:00:00,47.05,47.2,46.89,46.89,16611.0,47.05,47.2,46.89,46.89,16611.0
2016-05-31 12:10:00,46.88,46.93,46.82,46.93,1600.0,46.88,46.93,46.82,46.93,1600.0
2016-05-31 12:20:00,46.96,47.0,46.94,46.95,11004.0,46.96,47.0,46.94,46.95,11004.0
2016-05-31 12:30:00,46.93,46.97,46.89,46.94,2753.0,46.93,46.97,46.89,46.94,2753.0
2016-05-31 12:40:00,46.89,47.0,46.87,46.96,14815.0,46.89,47.0,46.87,46.96,14815.0
2016-05-31 12:50:00,46.98,47.19,46.95,47.16,11215.0,46.98,47.19,46.95,47.16,11215.0
2016-05-31 13:00:00,47.26,47.5,47.26,47.5,2549.0,47.26,47.5,47.26,47.5,2549.0
2016-05-31 13:10:00,47.41,47.5,47.41,47.49,1043.0,47.41,47.5,47.41,47.49,1043.0
2016-05-31 13:20:00,47.5,47.82,47.5,47.8,4099.0,47.5,47.82,47.5,47.8,4099.0
2016-05-31 13:30:00,47.81,47.85,47.8,47.84,1575.0,47.81,47.85,47.8,47.84,1575.0
2016-05-31 13:40:00,47.77,47.84,47.46,47.46,6900.0,47.77,47.84,47.46,47.46,6900.0
2016-05-31 13:50:00,47.48,47.58,47.45,47.58,2208.0,47.48,47.58,47.45,47.58,2208.0
2016-05-31 14:00:00,47.58,47.6,47.42,47.46,4952.0,47.58,47.6,47.42,47.46,4952.0
2016-05-31 14:10:00,47.58,47.77,47.53,47.59,7103.0,47.58,47.77,47.53,47.59,7103.0
2016-05-31 14:20:00,47.67,47.77,47.62,47.75,3500.0,47.67,47.77,47.62,47.75,3500.0
2016-05-31 14:30:00,47.77,47.79,47.71,47.79,2590.0,47.77,47.79,47.71,47.79,2590.0
2016-05-31 14:40:00,47.79,47.8,47.68,47.8,5320.0,47.79,47.8,47.68,47.8,5320.0
2016-05-31 14:50:00,47.79,47.84,47.69,47.8,2500.0,47.79,47.84,47.69,47.8,2500.0
2016-05-31 15:00:00,47.78,47.85,47.67,47.85,9716.0,47.78,47.85,47.67,47.85,9716.0
2016-05-31 15:10:00,47.85,48.13,47.81,47.88,15900.0,47.85,48.13,47.81,47.88,15900.0
2016-05-31 15:20:00,47.94,47.99,47.72,47.73,10300.0,47.94,47.99,47.72,47.73,10300.0
2016-05-31 15:30:00,47.73,47.79,47.61,47.7,18405.0,47.73,47.79,47.61,47.7,18405.0
2016-05-31 15:40:00,47.7,47.75,47.58,47.71,18497.0,47.7,47.75,47.58,47.71,18497.0
2016-05-31 15:50:00,47.72,47.85,47.67,47.75,39736.0,47.72,47.85,47.67,47.75,39736.0
2016-06-01 09:30:00,47.85,49.26,47.85,49.16,29195.0,47.85,49.26,47.85,49.16,29195.0
2016-06-01 09:40:00,49.07,49.42,48.81,48.87,22380.0,49.07,49.42,48.81,48.87,22380.0
2016-06-01 09:50:00,48.92,49.16,48.42,48.76,24271.0,48.92,49.16,48.42,48.76,24271.0
2016-06-01 10:00:00,48.8,49.13,48.8,49.01,14367.0,48.8,49.13,48.8,49.01,14367.0
2016-06-01 10:10:00,48.96,49.49,48.94,49.36,22575.0,48.96,49.49,48.94,49.36,22575.0
2016-06-01 10:20:00,49.45,50.14,49.44,49.89,31176.0,49.45,50.14,49.44,49.89,31176.0
2016-06-01 10:30:00,49.95,50.53,49.66,50.04,64605.0,49.95,50.53,49.66,50.04,64605.0
2016-06-01 10:40:00,50.08,50.31,49.75,49.97,30870.0,50.08,50.31,49.75,49.97,30870.0
2016-06-01 10:50:00,49.91,50.46,49.91,50.31,32386.0,49.91,50.46,49.91,50.31,32386.0
2016-06-01 11:00:00,50.24,50.71,50.09,50.71,21061.0,50.24,50.71,50.09,50.71,21061.0
2016-06-01 11:10:00,50.79,50.93,50.56,50.56,10477.0,50.79,50.93,50.56,50.56,10477.0
2016-06-01 11:20:00,50.63,50.81,50.59,50.81,41912.0,50.63,50.81,50.59,50.81,41912.0
2016-06-01 11:30:00,50.81,50.84,50.24,50.28,25597.0,50.81,50.84,50.24,50.28,25597.0
2016-06-01 11:40:00,50.31,50.51,50.22,50.29,39033.0,50.31,50.51,50.22,50.29,39033.0
2016-06-01 11:50:00,50.23,50.49,50.18,50.49,4300.0,50.23,50.49,50.18,50.49,4300.0
2016-06-01 12:00:00,50.49,50.71,50.44,50.6,19050.0,50.49,50.71,50.44,50.6,19050.0
2016-06-01 12:10:00,50.64,50.75,50.49,50.49,13433.0,50.64,50.75,50.49,50.49,13433.0
2016-06-01 12:20:00,50.48,50.49,50.18,50.2,11865.0,50.48,50.49,50.18,50.2,11865.0
2016-06-01 12:30:00,50.18,50.27,49.37,49.62,58820.0,50.18,50.27,49.37,49.62,58820.0
2016-06-01 12:40:00,49.59,49.88,49.58,49.64,7467.0,49.59,49.88,49.58,49.64,7467.0
2016-06-01 12:50:00,49.56,49.64,49.31,49.38,9402.0,49.56,49.64,49.31,49.38,9402.0
2016-06-01 13:00:00,49.45,49.74,49.39,49.74,4444.0,49.45,49.74,49.39,49.74,4444.0
2016-06-01 13:10:00,49.75,49.75,49.39,49.48,7400.0,49.75,49.75,49.39,49.48,7400.0
2016-06-01 13:20:00,49.52,49.6,49.4,49.4,5260.0,49.52,49.6,49.4,49.4,5260.0
2016-06-01 13:30:00,49.4,49.49,49.36,49.45,3137.0,49.4,49.49,49.36,49.45,3137.0
2016-06-01 13:40:00,49.46,49.46,49.35,49.41,6000.0,49.46,49.46,49.35,49.41,6000.0
2016-06-01 13:50:00,49.41,49.58,49.41,49.58,4726.0,49.41,49.58,49.41,49.58,4726.0
2016-06-01 14:00:00,49.57,49.6,49.29,49.29,24664.0,49.57,49.6,49.29,49.29,24664.0
2016-06-01 14:10:00,49.26,49.54,49.26,49.48,12618.0,49.26,49.54,49.26,49.48,12618.0
2016-06-01 14:20:00,49.48,49.64,49.4,49.64,2081.0,49.48,49.64,49.4,49.64,2081.0
2016-06-01 14:30:00,49.67,49.91,49.67,49.78,13002.0,49.67,49.91,49.67,49.78,13002.0
2016-06-01 14:40:00,49.76,49.76,49.36,49.65,27164.0,49.76,49.76,49.36,49.65,27164.0
2016-06-01 14:50:00,49.7,50.0,49.7,49.85,18493.0,49.7,50.0,49.7,49.85,18493.0
2016-06-01 15:00:00,49.85,50.28,49.82,50.28,28020.0,49.85,50.28,49.82,50.28,28020.0
2016-06-01 15:10:00,50.3,50.33,50.13,50.2,15728.0,50.3,50.33,50.13,50.2,15728.0
2016-06-01 15:20:00,50.23,50.66,50.22,50.3,25079.0,50.23,50.66,50.22,50.3,25079.0
2016-06-01 15:30:00,50.3,50.59,50.19,50.59,18740.0,50.3,50.59,50.19,50.59,18740.0
2016-06-01 15:40:00,50.59,50.64,50.45,50.51,34896.0,50.59,50.64,50.45,50.51,34896.0
2016-06-01 15:50:00,50.51,50.65,50.49,50.62,51095.0,50.51,50.65,50.49,50.62,51095.0
2016-06-02 09:30:00,50.49,50.61,49.83,50.39,4471.0,50.49,50.61,49.83,50.39,4471.0
2016-06-02 09:40:00,50.54,50.54,50.25,50.25,4050.0,50.54,50.54,50.25,50.25,4050.0
2016-06-02 09:50:00,50.05,50.33,49.6,49.98,9900.0,50.05,50.33,49.6,49.98,9900.0
2016-06-02 10:00:00,50.04,50.75,49.95,50.67,6232.0,50.04,50.75,49.95,50.67,6232.0
2016-06-02 10:10:00,50.68,50.71,50.42,50.5,5146.0,50.68,50.71,50.42,50.5,5146.0
2016-06-02 10:20:00,50.42,50.69,50.42,50.62,10188.0,50.42,50.69,50.42,50.62,10188.0
2016-06-02 10:30:00,50.62,50.96,50.6,50.89,2600.0,50.62,50.96,50.6,50.89,2600.0
2016-06-02 10:40:00,50.89,50.92,50.83,50.92,1300.0,50.89,50.92,50.83,50.92,1300.0
2016-06-02 10:50:00,50.91,50.92,50.68,50.78,6123.0,50.91,50.92,50.68,50.78,6123.0
2016-06-02 11:00:00,50.75,50.91,50.74,50.91,3500.0,50.75,50.91,50.74,50.91,3500.0
2016-06-02 11:10:00,50.96,51.0,50.88,50.93,4125.0,50.96,51.0,50.88,50.93,4125.0
2016-06-02 11:20:00,50.87,50.95,50.78,50.93,5967.0,50.87,50.95,50.78,50.93,5967.0
2016-06-02 11:30:00,50.98,51.05,50.98,51.05,1253.0,50.98,51.05,50.98,51.05,1253.0
2016-06-02 11:40:00,51.1,51.36,51.1,51.33,3700.0,51.1,51.36,51.1,51.33,3700.0
2016-06-02 11:50:00,51.3,51.64,51.3,51.46,12906.0,51.3,51.64,51.3,51.46,12906.0
2016-06-02 12:00:00,51.4,51.5,51.14,51.15,24200.0,51.4,51.5,51.14,51.15,24200.0
2016-06-02 12:10:00,51.22,51.38,51.2,51.38,2400.0,51.22,51.38,51.2,51.38,2400.0
2016-06-02 12:20:00,51.34,51.39,51.31,51.31,2800.0,51.34,51.39,51.31,51.31,2800.0
2016-06-02 12:30:00,51.31,51.52,51.31,51.52,2498.0,51.31,51.52,51.31,51.52,2498.0
2016-06-02 12:40:00,51.52,51.71,51.48,51.65,7100.0,51.52,51.71,51.48,51.65,7100.0
2016-06-02 12:50:00,51.65,51.75,51.57,51.62,4153.0,51.65,51.75,51.57,51.62,4153.0
2016-06-02 13:00:00,51.69,51.74,51.51,51.52,1995.0,51.69,51.74,51.51,51.52,1995.0
2016-06-02 13:10:00,51.5,51.64,51.5,51.6,1600.0,51.5,51.64,51.5,51.6,1600.0
2016-06-02 13:20:00,51.55,51.59,51.48,51.56,6174.0,51.55,51.59,51.48,51.56,6174.0
2016-06-02 13:30:00,51.56,51.6,51.36,51.6,30279.0,51.56,51.6,51.36,51.6,30279.0
2016-06-02 13:40:00,51.63,51.63,51.55,51.55,1200.0,51.63,51.63,51.55,51.55,1200.0
2016-06-02 13:50:00,51.61,51.94,51.61,51.65,6480.0,51.61,51.94,51.61,51.65,6480.0
2016-06-02 14:00:00,51.7,51.77,51.67,51.71,2357.0,51.7,51.77,51.67,51.71,2357.0
2016-06-02 14:10:00,51.71,51.73,51.67,51.71,4102.0,51.71,51.73,51.67,51.71,4102.0
2016-06-02 14:20:00,51.77,51.88,51.71,51.75,2996.0,51.77,51.88,51.71,51.75,2996.0
2016-06-02 14:30:00,51.74,51.84,51.71,51.84,2655.0,51.74,51.84,51.71,51.84,2655.0
2016-06-02 14:40:00,51.81,51.91,51.81,51.89,2773.0,51.81,51.91,51.81,51.89,2773.0
2016-06-02 14:50:00,51.9,51.98,51.85,51.85,3670.0,51.9,51.98,51.85,51.85,3670.0
2016-06-02 15:00:00,51.85,51.88,51.75,51.8,8128.0,51.85,51.88,51.75,51.8,8128.0
2016-06-02 15:10:00,51.79,51.96,51.76,51.86,25861.0,51.79,51.96,51.76,51.86,25861.0
2016-06-02 15:20:00,51.81,51.99,51.81,51.87,6298.0,51.81,51.99,51.81,51.87,6298.0
2016-06-02 15:30:00,51.86,51.98,51.85,51.91,6817.0,51.86,51.98,51.85,51.91,6817.0
2016-06-02 15:40:00,51.91,51.98,51.87,51.96,15333.0,51.91,51.98,51.87,51.96,15333.0
2016-06-02 15:50:00,51.95,52.0,51.92,52.0,33941.0,51.95,52.0,51.92,52.0,33941.0
2016-06-03 09:30:00,51.23,51.31,50.63,50.77,26123.0,51.23,51.31,50.63,50.77,26123.0
2016-06-03 09:40:00,51.2,51.47,50.97,51.47,4637.0,51.2,51.47,50.97,51.47,4637.0
2016-06-03 09:50:00,51.42,51.59,51.33,51.59,2502.0,51.42,51.59,51.33,51.59,2502.0
2016-06-03 10:00:00,51.51,51.64,51.44,51.54,5017.0,51.51,51.64,51.44,51.54,5017.0
2016-06-03 10:10:00,51.53,51.61,51.19,51.26,20950.0,51.53,51.61,51.19,51.26,20950.0
2016-06-03 10:20:00,51.22,51.4,51.06,51.27,7211.0,51.22,51.4,51.06,51.27,7211.0
2016-06-03 10:30:00,51.28,51.56,51.22,51.56,7000.0,51.28,51.56,51.22,51.56,7000.0
2016-06-03 10:40:00,51.58,51.93,51.58,51.92,8301.0,51.58,51.93,51.58,51.92,8301.0
2016-06-03 10:50:00,51.97,52.2,51.97,51.98,6979.0,51.97,52.2,51.97,51.98,6979.0
2016-06-03 11:00:00,51.95,51.97,51.43,51.43,101100.0,51.95,51.97,51.43,51.43,101100.0
2016-06-03 11:10:00,51.52,51.75,51.5,51.66,6800.0,51.52,51.75,51.5,51.66,6800.0
2016-06-03 11:20:00,51.69,51.8,51.61,51.76,5800.0,51.69,51.8,51.61,51.76,5800.0
2016-06-03 11:30:00,51.72,51.85,51.59,51.59,4700.0,51.72,51.85,51.59,51.59,4700.0
2016-06-03 11:40:00,51.61,51.82,51.08,51.08,15150.0,51.61,51.82,51.08,51.08,15150.0
2016-06-03 11:50:00,51.17,51.39,51.17,51.29,6910.0,51.17,51.39,51.17,51.29,6910.0
2016-06-03 12:00:00,51.38,51.43,51.17,51.43,8878.0,51.38,51.43,51.17,51.43,8878.0
2016-06-03 12:10:00,51.43,51.43,51.21,51.25,11031.0,51.43,51.43,51.21,51.25,11031.0
2016-06-03 12:20:00,51.31,51.47,51.27,51.32,3500.0,51.31,51.47,51.27,51.32,3500.0
2016-06-03 12:30:00,51.3,51.33,51.14,51.29,10251.0,51.3,51.33,51.14,51.29,10251.0
2016-06-03 12:40:00,51.33,51.41,51.23,51.25,4900.0,51.33,51.41,51.23,51.25,4900.0
2016-06-03 12:50:00,51.24,51.45,51.24,51.42,2700.0,51.24,51.45,51.24,51.42,2700.0
2016-06-03 13:00:00,51.44,51.44,51.24,51.3,6158.0,51.44,51.44,51.24,51.3,6158.0
2016-06-03 13:10:00,51.34,51.37,51.2,51.26,8208.0,51.34,51.37,51.2,51.26,8208.0
2016-06-03 13:20:00,51.29,51.35,51.18,51.19,35018.0,51.29,51.35,51.18,51.19,35018.0
2016-06-03 13:30:00,51.23,51.54,51.23,51.51,8130.0,51.23,51.54,51.23,51.51,8130.0
2016-06-03 13:40:00,51.47,51.85,51.34,51.43,11771.0,51.47,51.85,51.34,51.43,11771.0
2016-06-03 13:50:00,51.35,51.46,51.26,51.29,7265.0,51.35,51.46,51.26,51.29,7265.0
2016-06-03 14:00:00,51.28,51.34,51.23,51.23,4600.0,51.28,51.34,51.23,51.23,4600.0
2016-06-03 14:10:00,51.3,51.35,51.28,51.34,5304.0,51.3,51.35,51.28,51.34,5304.0
2016-06-03 14:20:00,51.33,51.4,51.23,51.4,4552.0,51.33,51.4,51.23,51.4,4552.0
2016-06-03 14:30:00,51.4,51.78,51.31,51.78,9700.0,51.4,51.78,51.31,51.78,9700.0
2016-06-03 14:40:00,51.81,51.88,51.76,51.87,4641.0,51.81,51.88,51.76,51.87,4641.0
2016-06-03 14:50:00,51.81,51.81,51.42,51.42,6357.0,51.81,51.81,51.42,51.42,6357.0
2016-06-03 15:00:00,51.42,51.51,51.3,51.3,6080.0,51.42,51.51,51.3,51.3,6080.0
2016-06-03 15:10:00,51.3,51.51,51.23,51.45,11493.0,51.3,51.51,51.23,51.45,11493.0
2016-06-03 15:20:00,51.48,51.72,51.42,51.69,21253.0,51.48,51.72,51.42,51.69,21253.0
2016-06-03 15:30:00,51.63,52.07,51.55,51.75,24807.0,51.63,52.07,51.55,51.75,24807.0
2016-06-03 15:40:00,51.71,51.84,51.65,51.76,17962.0,51.71,51.84,51.65,51.76,17962.0
2016-06-03 15:50:00,51.78,52.23,51.77,51.86,48414.0,51.78,52.23,51.77,51.86,48414.0
2016-06-06 09:30:00,51.95,51.95,51.86,51.86,2138.0,51.95,51.95,51.86,51.86,2138.0
2016-06-06 09:40:00,51.69,51.99,51.69,51.88,32019.0,51.69,51.99,51.69,51.88,32019.0
2016-06-06 09:50:00,51.89,51.89,51.72,51.72,800.0,51.89,51.89,51.72,51.72,800.0
2016-06-06 10:00:00,51.71,51.71,51.66,51.7,900.0,51.71,51.71,51.66,51.7,900.0
2016-06-06 10:10:00,51.65,51.84,51.61,51.84,3200.0,51.65,51.84,51.61,51.84,3200.0
2016-06-06 10:20:00,51.77,51.86,51.68,51.68,5002.0,51.77,51.86,51.68,51.68,5002.0
2016-06-06 10:30:00,51.56,51.66,51.42,51.49,3662.0,51.56,51.66,51.42,51.49,3662.0
2016-06-06 10:40:00,51.47,51.53,51.36,51.36,3400.0,51.47,51.53,51.36,51.36,3400.0
2016-06-06 10:50:00,51.32,51.55,51.31,51.47,2808.0,51.32,51.55,51.31,51.47,2808.0
2016-06-06 11:00:00,51.52,51.52,51.37,51.5,4050.0,51.52,51.52,51.37,51.5,4050.0
2016-06-06 11:10:00,51.51,51.51,51.41,51.48,1930.0,51.51,51.51,51.41,51.48,1930.0
2016-06-06 11:20:00,51.41,51.42,51.35,51.38,2300.0,51.41,51.42,51.35,51.38,2300.0
2016-06-06 11:30:00,51.44,51.56,51.38,51.55,8850.0,51.44,51.56,51.38,51.55,8850.0
2016-06-06 11:40:00,51.62,51.62,51.52,51.57,1900.0,51.62,51.62,51.52,51.57,1900.0
2016-06-06 11:50:00,51.55,51.61,51.55,51.58,2100.0,51.55,51.61,51.55,51.58,2100.0
2016-06-06 12:00:00,51.55,51.6,51.5,51.52,2800.0,51.55,51.6,51.5,51.52,2800.0
2016-06-06 12:10:00,51.51,51.52,51.45,51.51,900.0,51.51,51.52,51.45,51.51,900.0
2016-06-06 12:20:00,51.52,51.6,51.49,51.49,1600.0,51.52,51.6,51.49,51.49,1600.0
2016-06-06 12:30:00,51.59,51.65,51.55,51.65,800.0,51.59,51.65,51.55,51.65,800.0
2016-06-06 12:40:00,51.57,51.66,51.46,51.46,1300.0,51.57,51.66,51.46,51.46,1300.0
2016-06-06 12:50:00,51.45,51.52,51.44,51.52,2510.0,51.45,51.52,51.44,51.52,2510.0
2016-06-06 13:00:00,51.58,51.72,51.52,51.72,2101.0,51.58,51.72,51.52,51.72,2101.0
2016-06-06 13:10:00,51.68,51.7,51.64,51.64,700.0,51.68,51.7,51.64,51.64,700.0
2016-06-06 13:20:00,51.68,51.77,51.66,51.71,2133.0,51.68,51.77,51.66,51.71,2133.0
2016-06-06 13:30:00,51.67,51.72,51.65,51.72,400.0,51.67,51.72,51.65,51.72,400.0
2016-06-06 13:40:00,51.68,51.72,51.63,51.66,1302.0,51.68,51.72,51.63,51.66,1302.0
2016-06-06 13:50:00,51.65,51.86,51.63,51.75,4735.0,51.65,51.86,51.63,51.75,4735.0
2016-06-06 14:00:00,51.78,51.9,51.77,51.83,3533.0,51.78,51.9,51.77,51.83,3533.0
2016-06-06 14:10:00,51.89,51.9,51.78,51.85,5296.0,51.89,51.9,51.78,51.85,5296.0
2016-06-06 14:20:00,51.85,51.85,51.67,51.69,3501.0,51.85,51.85,51.67,51.69,3501.0
2016-06-06 14:30:00,51.7,51.83,51.63,51.79,3125.0,51.7,51.83,51.63,51.79,3125.0
2016-06-06 14:40:00,51.79,51.88,51.76,51.81,9521.0,51.79,51.88,51.76,51.81,9521.0
2016-06-06 14:50:00,51.79,51.84,51.75,51.76,8280.0,51.79,51.84,51.75,51.76,8280.0
2016-06-06 15:00:00,51.75,51.88,51.75,51.81,4305.0,51.75,51.88,51.75,51.81,4305.0
2016-06-06 15:10:00,51.84,51.88,51.79,51.85,6814.0,51.84,51.88,51.79,51.85,6814.0
2016-06-06 15:20:00,51.87,51.9,51.76,51.84,9832.0,51.87,51.9,51.76,51.84,9832.0
2016-06-06 15:30:00,51.85,51.95,51.83,51.88,8702.0,51.85,51.95,51.83,51.88,8702.0
2016-06-06 15:40:00,51.9,51.91,51.78,51.89,8813.0,51.9,51.91,51.78,51.89,8813.0
2016-06-06 15:50:00,51.86,51.93,51.8,51.84,53220.0,51.86,51.93,51.8,51.84,53220.0
2016-06-07 09:30:00,51.99,52.34,51.94,52.15,13105.0,51.99,52.34,51.94,52.15,13105.0
2016-06-07 09:40:00,52.03,52.34,51.92,52.34,67760.0,52.03,52.34,51.92,52.34,67760.0
2016-06-07 09:50:00,52.35,52.49,52.35,52.49,1322.0,52.35,52.49,52.35,52.49,1322.0
2016-06-07 10:00:00,52.45,52.82,52.45,52.82,2590.0,52.45,52.82,52.45,52.82,2590.0
2016-06-07 10:10:00,52.85,53.08,52.84,52.85,3047.0,52.85,53.08,52.84,52.85,3047.0
2016-06-07 10:20:00,52.92,52.92,52.84,52.85,1900.0,52.92,52.92,52.84,52.85,1900.0
2016-06-07 10:30:00,52.75,52.75,52.55,52.61,3975.0,52.75,52.75,52.55,52.61,3975.0
2016-06-07 10:40:00,52.65,52.68,52.48,52.56,4900.0,52.65,52.68,52.48,52.56,4900.0
2016-06-07 10:50:00,52.49,52.52,52.46,52.5,1500.0,52.49,52.52,52.46,52.5,1500.0
2016-06-07 11:00:00,52.48,52.59,52.47,52.52,2500.0,52.48,52.59,52.47,52.52,2500.0
2016-06-07 11:10:00,52.53,52.54,52.45,52.51,4100.0,52.53,52.54,52.45,52.51,4100.0
2016-06-07 11:20:00,52.5,52.64,52.48,52.59,11028.0,52.5,52.64,52.48,52.59,11028.0
2016-06-07 11:30:00,52.56,52.65,52.53,52.53,13113.0,52.56,52.65,52.53,52.53,13113.0
2016-06-07 11:40:00,52.53,52.59,52.47,52.49,3704.0,52.53,52.59,52.47,52.49,3704.0
2016-06-07 11:50:00,52.47,52.52,52.47,52.52,900.0,52.47,52.52,52.47,52.52,900.0
2016-06-07 12:00:00,52.53,52.59,52.44,52.46,3700.0,52.53,52.59,52.44,52.46,3700.0
2016-06-07 12:10:00,52.45,52.47,52.41,52.41,3100.0,52.45,52.47,52.41,52.41,3100.0
2016-06-07 12:20:00,52.41,52.41,52.35,52.36,4015.0,52.41,52.41,52.35,52.36,4015.0
2016-06-07 12:30:00,52.4,52.45,52.28,52.29,6112.0,52.4,52.45,52.28,52.29,6112.0
2016-06-07 12:40:00,52.32,52.33,52.24,52.3,6246.0,52.32,52.33,52.24,52.3,6246.0
2016-06-07 12:50:00,52.28,52.32,52.2,52.24,3401.0,52.28,52.32,52.2,52.24,3401.0
2016-06-07 13:00:00,52.24,52.27,52.14,52.24,8083.0,52.24,52.27,52.14,52.24,8083.0
2016-06-07 13:10:00,52.21,52.26,52.2,52.2,3259.0,52.21,52.26,52.2,52.2,3259.0
2016-06-07 13:20:00,52.18,52.26,52.17,52.26,5265.0,52.18,52.26,52.17,52.26,5265.0
2016-06-07 13:30:00,52.22,52.26,52.15,52.19,8604.0,52.22,52.26,52.15,52.19,8604.0
2016-06-07 13:40:00,52.26,52.27,52.21,52.21,2300.0,52.26,52.27,52.21,52.21,2300.0
2016-06-07 13:50:00,52.17,52.35,52.17,52.35,5160.0,52.17,52.35,52.17,52.35,5160.0
2016-06-07 14:00:00,52.37,52.54,52.33,52.53,5828.0,52.37,52.54,52.33,52.53,5828.0
2016-06-07 14:10:00,52.56,52.59,52.52,52.56,6048.0,52.56,52.59,52.52,52.56,6048.0
2016-06-07 14:20:00,52.58,52.6,52.48,52.48,5949.0,52.58,52.6,52.48,52.48,5949.0
2016-06-07 14:30:00,52.5,52.53,52.41,52.43,5029.0,52.5,52.53,52.41,52.43,5029.0
2016-06-07 14:40:00,52.46,52.46,52.25,52.25,4710.0,52.46,52.46,52.25,52.25,4710.0
2016-06-07 14:50:00,52.25,52.31,52.22,52.29,3790.0,52.25,52.31,52.22,52.29,3790.0
2016-06-07 15:00:00,52.3,52.35,52.21,52.21,7789.0,52.3,52.35,52.21,52.21,7789.0
2016-06-07 15:10:00,52.22,52.34,52.22,52.27,9302.0,52.22,52.34,52.22,52.27,9302.0
2016-06-07 15:20:00,52.25,52.38,52.24,52.25,15441.0,52.25,52.38,52.24,52.25,15441.0
2016-06-07 15:30:00,52.25,52.32,52.22,52.24,10937.0,52.25,52.32,52.22,52.24,10937.0
2016-06-07 15:40:00,52.26,52.28,52.17,52.25,8301.0,52.26,52.28,52.17,52.25,8301.0
2016-06-07 15:50:00,52.25,52.34,52.17,52.24,21603.0,52.25,52.34,52.17,52.24,21603.0
2016-06-08 09:30:00,52.21,52.21,51.77,51.99,3417.0,52.21,52.21,51.77,51.99,3417.0
2016-06-08 09:40:00,51.93,51.94,51.55,51.61,3750.0,51.93,51.94,51.55,51.61,3750.0
2016-06-08 09:50:00,51.77,51.84,51.77,51.82,2000.0,51.77,51.84,51.77,51.82,2000.0
2016-06-08 10:00:00,51.81,52.01,51.81,51.81,3200.0,51.81,52.01,51.81,51.81,3200.0
2016-06-08 10:10:00,51.86,51.95,51.71,51.94,5925.0,51.86,51.95,51.71,51.94,5925.0
2016-06-08 10:20:00,51.99,51.99,51.68,51.8,6600.0,51.99,51.99,51.68,51.8,6600.0
2016-06-08 10:30:00,51.8,51.84,51.65,51.84,4100.0,51.8,51.84,51.65,51.84,4100.0
2016-06-08 10:40:00,51.83,51.83,51.71,51.77,3000.0,51.83,51.83,51.71,51.77,3000.0
2016-06-08 10:50:00,51.72,51.88,51.72,51.82,2900.0,51.72,51.88,51.72,51.82,2900.0
2016-06-08 11:00:00,51.83,51.94,51.77,51.89,3676.0,51.83,51.94,51.77,51.89,3676.0
2016-06-08 11:10:00,51.87,52.07,51.87,52.07,2500.0,51.87,52.07,51.87,52.07,2500.0
2016-06-08 11:20:00,52.11,52.17,51.97,52.14,3300.0,52.11,52.17,51.97,52.14,3300.0
2016-06-08 11:30:00,52.2,52.48,52.14,52.34,7070.0,52.2,52.48,52.14,52.34,7070.0
2016-06-08 11:40:00,52.31,52.32,52.09,52.21,12231.0,52.31,52.32,52.09,52.21,12231.0
2016-06-08 11:50:00,52.2,52.27,52.0,52.0,65695.0,52.2,52.27,52.0,52.0,65695.0
2016-06-08 12:00:00,52.04,52.07,51.96,52.03,5355.0,52.04,52.07,51.96,52.03,5355.0
2016-06-08 12:10:00,52.01,52.3,51.99,52.17,11283.0,52.01,52.3,51.99,52.17,11283.0
2016-06-08 12:20:00,52.13,52.36,52.04,52.27,13608.0,52.13,52.36,52.04,52.27,13608.0
2016-06-08 12:30:00,52.16,52.26,51.99,51.99,8464.0,52.16,52.26,51.99,51.99,8464.0
2016-06-08 12:40:00,52.01,52.06,51.94,52.05,3700.0,52.01,52.06,51.94,52.05,3700.0
2016-06-08 12:50:00,52.04,52.06,51.97,52.0,5965.0,52.04,52.06,51.97,52.0,5965.0
2016-06-08 13:00:00,51.98,52.05,51.93,51.93,7253.0,51.98,52.05,51.93,51.93,7253.0
2016-06-08 13:10:00,51.95,52.05,51.95,52.03,1900.0,51.95,52.05,51.95,52.03,1900.0
2016-06-08 13:20:00,52.03,52.03,51.95,52.0,4426.0,52.03,52.03,51.95,52.0,4426.0
2016-06-08 13:30:00,51.95,52.01,51.94,51.96,2438.0,51.95,52.01,51.94,51.96,2438.0
2016-06-08 13:40:00,52.0,52.02,51.98,52.02,1200.0,52.0,52.02,51.98,52.02,1200.0
2016-06-08 13:50:00,51.99,52.03,51.95,52.0,4900.0,51.99,52.03,51.95,52.0,4900.0
2016-06-08 14:00:00,52.01,52.02,51.9,51.9,5791.0,52.01,52.02,51.9,51.9,5791.0
2016-06-08 14:10:00,51.89,52.06,51.88,52.03,6997.0,51.89,52.06,51.88,52.03,6997.0
2016-06-08 14:20:00,52.01,52.05,51.98,52.01,6450.0,52.01,52.05,51.98,52.01,6450.0
2016-06-08 14:30:00,52.01,52.03,51.97,52.01,5443.0,52.01,52.03,51.97,52.01,5443.0
2016-06-08 14:40:00,51.97,52.04,51.97,52.03,4936.0,51.97,52.04,51.97,52.03,4936.0
2016-06-08 14:50:00,52.02,52.04,51.98,52.01,7720.0,52.02,52.04,51.98,52.01,7720.0
2016-06-08 15:00:00,52.0,52.03,51.98,52.02,6414.0,52.0,52.03,51.98,52.02,6414.0
2016-06-08 15:10:00,52.0,52.09,51.99,52.09,11612.0,52.0,52.09,51.99,52.09,11612.0
2016-06-08 15:20:00,52.1,52.18,52.06,52.15,5013.0,52.1,52.18,52.06,52.15,5013.0
2016-06-08 15:30:00,52.18,52.27,52.17,52.24,3700.0,52.18,52.27,52.17,52.24,3700.0
2016-06-08 15:40:00,52.24,52.27,52.2,52.2,5406.0,52.24,52.27,52.2,52.2,5406.0
2016-06-08 15:50:00,52.24,52.28,52.11,52.12,18525.0,52.24,52.28,52.11,52.12,18525.0
2016-06-09 09:30:00,50.7,51.83,49.84,50.37,38383.0,50.7,51.83,49.84,50.37,38383.0
2016-06-09 09:40:00,50.39,50.98,50.39,50.9,5629.0,50.39,50.98,50.39,50.9,5629.0
2016-06-09 09:50:00,50.97,51.05,50.43,50.59,7951.0,50.97,51.05,50.43,50.59,7951.0
2016-06-09 10:00:00,50.62,50.73,50.47,50.52,7085.0,50.62,50.73,50.47,50.52,7085.0
2016-06-09 10:10:00,50.47,50.58,49.67,49.89,37868.0,50.47,50.58,49.67,49.89,37868.0
2016-06-09 10:20:00,49.91,50.37,49.89,50.24,15557.0,49.91,50.37,49.89,50.24,15557.0
2016-06-09 10:30:00,50.19,50.28,50.01,50.25,3940.0,50.19,50.28,50.01,50.25,3940.0
2016-06-09 10:40:00,50.19,50.19,50.02,50.09,10869.0,50.19,50.19,50.02,50.09,10869.0
2016-06-09 10:50:00,50.09,50.12,49.94,49.94,20462.0,50.09,50.12,49.94,49.94,20462.0
2016-06-09 11:00:00,49.97,50.05,49.95,49.95,16170.0,49.97,50.05,49.95,49.95,16170.0
2016-06-09 11:10:00,49.95,49.97,49.87,49.97,6750.0,49.95,49.97,49.87,49.97,6750.0
2016-06-09 11:20:00,49.98,50.0,49.95,50.0,1300.0,49.98,50.0,49.95,50.0,1300.0
2016-06-09 11:30:00,49.98,49.98,49.81,49.86,10095.0,49.98,49.98,49.81,49.86,10095.0
2016-06-09 11:40:00,49.87,49.87,49.74,49.77,3072.0,49.87,49.87,49.74,49.77,3072.0
2016-06-09 11:50:00,49.77,49.97,49.77,49.93,13215.0,49.77,49.97,49.77,49.93,13215.0
2016-06-09 12:00:00,49.9,49.9,49.7,49.7,12301.0,49.9,49.9,49.7,49.7,12301.0
2016-06-09 12:10:00,49.73,49.73,49.65,49.65,800.0,49.73,49.73,49.65,49.65,800.0
2016-06-09 12:20:00,49.6,49.64,49.57,49.57,800.0,49.6,49.64,49.57,49.57,800.0
2016-06-09 12:30:00,49.55,49.58,49.34,49.34,18308.0,49.55,49.58,49.34,49.34,18308.0
2016-06-09 12:40:00,49.36,49.71,49.35,49.57,9900.0,49.36,49.71,49.35,49.57,9900.0
2016-06-09 12:50:00,49.63,49.83,49.61,49.74,2439.0,49.63,49.83,49.61,49.74,2439.0
2016-06-09 13:00:00,49.79,49.79,49.52,49.52,4400.0,49.79,49.79,49.52,49.52,4400.0
2016-06-09 13:10:00,49.56,49.56,49.44,49.44,17800.0,49.56,49.56,49.44,49.44,17800.0
2016-06-09 13:20:00,49.47,49.5,49.44,49.44,4400.0,49.47,49.5,49.44,49.44,4400.0
2016-06-09 13:30:00,49.41,49.5,49.41,49.49,4600.0,49.41,49.5,49.41,49.49,4600.0
2016-06-09 13:40:00,49.49,49.5,49.39,49.39,9795.0,49.49,49.5,49.39,49.39,9795.0
2016-06-09 13:50:00,49.41,49.41,49.25,49.28,6390.0,49.41,49.41,49.25,49.28,6390.0
2016-06-09 14:00:00,49.26,49.27,49.2,49.25,8393.0,49.26,49.27,49.2,49.25,8393.0
2016-06-09 14:10:00,49.23,49.25,49.16,49.18,14041.0,49.23,49.25,49.16,49.18,14041.0
2016-06-09 14:20:00,49.18,49.19,48.97,48.97,10569.0,49.18,49.19,48.97,48.97,10569.0
2016-06-09 14:30:00,48.99,49.38,48.99,49.38,5026.0,48.99,49.38,48.99,49.38,5026.0
2016-06-09 14:40:00,49.37,49.8,49.37,49.8,3541.0,49.37,49.8,49.37,49.8,3541.0
2016-06-09 14:50:00,49.79,50.11,49.69,49.83,12203.0,49.79,50.11,49.69,49.83,12203.0
2016-06-09 15:00:00,49.84,49.87,49.66,49.79,12566.0,49.84,49.87,49.66,49.79,12566.0
2016-06-09 15:10:00,49.84,49.88,49.56,49.58,8463.0,49.84,49.88,49.56,49.58,8463.0
2016-06-09 15:20:00,49.58,49.6,49.38,49.5,9210.0,49.58,49.6,49.38,49.5,9210.0
2016-06-09 15:30:00,49.48,49.48,49.08,49.31,17851.0,49.48,49.48,49.08,49.31,17851.0
2016-06-09 15:40:00,49.33,49.46,49.33,49.4,17956.0,49.33,49.46,49.33,49.4,17956.0
2016-06-09 15:50:00,49.39,49.53,49.39,49.48,40904.0,49.39,49.53,49.39,49.48,40904.0
2016-06-10 09:30:00,49.51,50.01,49.45,49.87,15626.0,49.51,50.01,49.45,49.87,15626.0
2016-06-10 09:40:00,49.56,50.77,49.56,50.62,20003.0,49.56,50.77,49.56,50.62,20003.0
2016-06-10 09:50:00,50.63,50.88,50.26,50.54,8981.0,50.63,50.88,50.26,50.54,8981.0
2016-06-10 10:00:00,50.23,50.44,50.23,50.36,3593.0,50.23,50.44,50.23,50.36,3593.0
2016-06-10 10:10:00,50.32,50.54,50.28,50.32,9900.0,50.32,50.54,50.28,50.32,9900.0
2016-06-10 10:20:00,50.44,50.58,50.26,50.41,6915.0,50.44,50.58,50.26,50.41,6915.0
2016-06-10 10:30:00,50.48,50.49,50.15,50.19,10356.0,50.48,50.49,50.15,50.19,10356.0
2016-06-10 10:40:00,50.19,50.31,49.92,49.98,13268.0,50.19,50.31,49.92,49.98,13268.0
2016-06-10 10:50:00,50.0,50.13,49.82,49.98,5800.0,50.0,50.13,49.82,49.98,5800.0
2016-06-10 11:00:00,50.0,50.29,50.0,50.23,1400.0,50.0,50.29,50.0,50.23,1400.0
2016-06-10 11:10:00,50.28,50.4,50.2,50.31,11979.0,50.28,50.4,50.2,50.31,11979.0
2016-06-10 11:20:00,50.41,50.55,50.21,50.21,4400.0,50.41,50.55,50.21,50.21,4400.0
2016-06-10 11:30:00,50.23,50.27,50.1,50.1,1756.0,50.23,50.27,50.1,50.1,1756.0
2016-06-10 11:40:00,50.06,50.07,49.92,49.92,1600.0,50.06,50.07,49.92,49.92,1600.0
2016-06-10 11:50:00,49.9,49.96,49.77,49.84,3700.0,49.9,49.96,49.77,49.84,3700.0
2016-06-10 12:00:00,49.88,49.98,49.53,49.7,5720.0,49.88,49.98,49.53,49.7,5720.0
2016-06-10 12:10:00,49.7,49.7,49.4,49.4,1900.0,49.7,49.7,49.4,49.4,1900.0
2016-06-10 12:20:00,49.39,49.45,49.25,49.36,2810.0,49.39,49.45,49.25,49.36,2810.0
2016-06-10 12:30:00,49.46,49.46,49.34,49.43,2100.0,49.46,49.46,49.34,49.43,2100.0
2016-06-10 12:40:00,49.45,49.59,49.45,49.55,3075.0,49.45,49.59,49.45,49.55,3075.0
2016-06-10 12:50:00,49.6,49.61,49.46,49.46,2817.0,49.6,49.61,49.46,49.46,2817.0
2016-06-10 13:00:00,49.44,49.44,49.25,49.25,1800.0,49.44,49.44,49.25,49.25,1800.0
2016-06-10 13:10:00,49.28,49.38,49.27,49.3,1800.0,49.28,49.38,49.27,49.3,1800.0
2016-06-10 13:20:00,49.34,49.4,49.31,49.4,2700.0,49.34,49.4,49.31,49.4,2700.0
2016-06-10 13:30:00,49.42,49.49,49.35,49.48,2800.0,49.42,49.49,49.35,49.48,2800.0
2016-06-10 13:40:00,49.4,49.43,49.28,49.29,4000.0,49.4,49.43,49.28,49.29,4000.0
2016-06-10 13:50:00,49.35,49.35,49.25,49.25,7700.0,49.35,49.35,49.25,49.25,7700.0
2016-06-10 14:00:00,49.25,49.36,49.25,49.34,4200.0,49.25,49.36,49.25,49.34,4200.0
2016-06-10 14:10:00,49.34,49.35,49.26,49.35,1600.0,49.34,49.35,49.26,49.35,1600.0
2016-06-10 14:20:00,49.31,49.32,49.19,49.19,7821.0,49.31,49.32,49.19,49.19,7821.0
2016-06-10 14:30:00,49.19,49.33,49.0,49.17,13802.0,49.19,49.33,49.0,49.17,13802.0
2016-06-10 14:40:00,49.18,49.28,49.15,49.16,3000.0,49.18,49.28,49.15,49.16,3000.0
2016-06-10 14:50:00,49.17,49.22,49.05,49.08,4300.0,49.17,49.22,49.05,49.08,4300.0
2016-06-10 15:00:00,49.09,49.14,48.92,48.92,6479.0,49.09,49.14,48.92,48.92,6479.0
2016-06-10 15:10:00,48.9,48.98,48.87,48.97,3703.0,48.9,48.98,48.87,48.97,3703.0
2016-06-10 15:20:00,48.99,49.1,48.98,49.09,8627.0,48.99,49.1,48.98,49.09,8627.0
2016-06-10 15:30:00,49.07,49.09,48.99,49.03,11232.0,49.07,49.09,48.99,49.03,11232.0
2016-06-10 15:40:00,49.01,49.11,49.0,49.06,13497.0,49.01,49.11,49.0,49.06,13497.0
2016-06-10 15:50:00,49.06,49.08,49.01,49.05,19818.0,49.06,49.08,49.01,49.05,19818.0
2016-06-13 09:30:00,48.99,48.99,46.21,47.51,80390.0,48.99,48.99,46.21,47.51,80390.0
2016-06-13 09:40:00,47.51,48.3,47.28,48.25,50043.0,47.51,48.3,47.28,48.25,50043.0
2016-06-13 09:50:00,48.37,48.83,48.3,48.73,36859.0,48.37,48.83,48.3,48.73,36859.0
2016-06-13 10:00:00,48.93,49.08,48.47,48.62,18537.0,48.93,49.08,48.47,48.62,18537.0
2016-06-13 10:10:00,48.6,49.15,48.56,48.96,50586.0,48.6,49.15,48.56,48.96,50586.0
2016-06-13 10:20:00,48.84,49.11,48.69,49.11,14622.0,48.84,49.11,48.69,49.11,14622.0
2016-06-13 10:30:00,49.1,49.11,48.93,49.01,3969.0,49.1,49.11,48.93,49.01,3969.0
2016-06-13 10:40:00,49.0,49.13,48.9,48.91,11474.0,49.0,49.13,48.9,48.91,11474.0
2016-06-13 10:50:00,48.94,48.98,48.65,48.93,6238.0,48.94,48.98,48.65,48.93,6238.0
2016-06-13 11:00:00,48.91,49.01,48.8,49.01,15049.0,48.91,49.01,48.8,49.01,15049.0
2016-06-13 11:10:00,49.05,49.07,48.96,49.0,3512.0,49.05,49.07,48.96,49.0,3512.0
2016-06-13 11:20:00,48.96,49.03,48.91,49.0,5841.0,48.96,49.03,48.91,49.0,5841.0
2016-06-13 11:30:00,48.98,49.03,48.76,48.76,3601.0,48.98,49.03,48.76,48.76,3601.0
2016-06-13 11:40:00,48.88,48.93,48.8,48.8,1762.0,48.88,48.93,48.8,48.8,1762.0
2016-06-13 11:50:00,48.77,48.78,48.53,48.55,2764.0,48.77,48.78,48.53,48.55,2764.0
2016-06-13 12:00:00,48.52,48.66,48.5,48.5,4300.0,48.52,48.66,48.5,48.5,4300.0
2016-06-13 12:10:00,48.5,48.87,48.48,48.87,25439.0,48.5,48.87,48.48,48.87,25439.0
2016-06-13 12:20:00,48.77,48.96,48.77,48.92,2878.0,48.77,48.96,48.77,48.92,2878.0
2016-06-13 12:30:00,48.93,48.99,48.9,48.93,1800.0,48.93,48.99,48.9,48.93,1800.0
2016-06-13 12:40:00,48.97,49.02,48.92,48.99,6204.0,48.97,49.02,48.92,48.99,6204.0
2016-06-13 12:50:00,49.0,49.17,49.0,49.09,2317.0,49.0,49.17,49.0,49.09,2317.0
2016-06-13 13:00:00,49.1,49.1,49.01,49.02,1210.0,49.1,49.1,49.01,49.02,1210.0
2016-06-13 13:10:00,49.0,49.08,48.98,48.98,2601.0,49.0,49.08,48.98,48.98,2601.0
2016-06-13 13:20:00,49.01,49.09,49.01,49.03,1400.0,49.01,49.09,49.01,49.03,1400.0
2016-06-13 13:30:00,49.09,49.09,48.82,48.82,1200.0,49.09,49.09,48.82,48.82,1200.0
2016-06-13 13:40:00,48.82,49.13,48.78,48.95,7251.0,48.82,49.13,48.78,48.95,7251.0
2016-06-13 13:50:00,48.94,48.96,48.85,48.94,4674.0,48.94,48.96,48.85,48.94,4674.0
2016-06-13 14:00:00,48.89,48.92,48.8,48.84,4890.0,48.89,48.92,48.8,48.84,4890.0
2016-06-13 14:10:00,48.86,48.94,48.81,48.82,2300.0,48.86,48.94,48.81,48.82,2300.0
2016-06-13 14:20:00,48.81,48.89,48.78,48.89,2000.0,48.81,48.89,48.78,48.89,2000.0
2016-06-13 14:30:00,48.83,48.98,48.83,48.92,3300.0,48.83,48.98,48.83,48.92,3300.0
2016-06-13 14:40:00,48.89,48.96,48.85,48.85,4653.0,48.89,48.96,48.85,48.85,4653.0
2016-06-13 14:50:00,48.87,48.94,48.79,48.79,5949.0,48.87,48.94,48.79,48.79,5949.0
2016-06-13 15:00:00,48.8,48.86,48.7,48.75,4400.0,48.8,48.86,48.7,48.75,4400.0
2016-06-13 15:10:00,48.72,48.8,48.63,48.69,5548.0,48.72,48.8,48.63,48.69,5548.0
2016-06-13 15:20:00,48.66,48.7,48.59,48.6,7422.0,48.66,48.7,48.59,48.6,7422.0
2016-06-13 15:30:00,48.58,48.68,48.57,48.58,6161.0,48.58,48.68,48.57,48.58,6161.0
2016-06-13 15:40:00,48.58,48.58,48.44,48.48,18378.0,48.58,48.58,48.44,48.48,18378.0
2016-06-13 15:50:00,48.45,48.46,48.29,48.3,41610.0,48.45,48.46,48.29,48.3,41610.0
2016-06-14 09:30:00,48.13,48.68,47.88,48.68,4385.0,48.13,48.68,47.88,48.68,4385.0
2016-06-14 09:40:00,48.62,48.79,48.43,48.61,4780.0,48.62,48.79,48.43,48.61,4780.0
2016-06-14 09:50:00,48.59,48.7,48.18,48.21,8800.0,48.59,48.7,48.18,48.21,8800.0
2016-06-14 10:00:00,48.33,48.6,48.1,48.1,5487.0,48.33,48.6,48.1,48.1,5487.0
2016-06-14 10:10:00,48.08,48.33,47.99,47.99,3940.0,48.08,48.33,47.99,47.99,3940.0
2016-06-14 10:20:00,48.0,48.13,47.89,48.0,14445.0,48.0,48.13,47.89,48.0,14445.0
2016-06-14 10:30:00,48.35,48.54,48.26,48.54,3474.0,48.35,48.54,48.26,48.54,3474.0
2016-06-14 10:40:00,48.58,48.68,48.44,48.58,4100.0,48.58,48.68,48.44,48.58,4100.0
2016-06-14 10:50:00,48.62,48.62,48.16,48.16,10361.0,48.62,48.62,48.16,48.16,10361.0
2016-06-14 11:00:00,48.16,48.43,48.15,48.39,4801.0,48.16,48.43,48.15,48.39,4801.0
2016-06-14 11:10:00,48.42,48.43,48.2,48.3,2600.0,48.42,48.43,48.2,48.3,2600.0
2016-06-14 11:20:00,48.2,48.3,48.16,48.26,3084.0,48.2,48.3,48.16,48.26,3084.0
2016-06-14 11:30:00,48.19,48.29,48.12,48.26,2850.0,48.19,48.29,48.12,48.26,2850.0
2016-06-14 11:40:00,48.29,48.35,48.22,48.34,700.0,48.29,48.35,48.22,48.34,700.0
2016-06-14 11:50:00,48.35,48.4,48.22,48.23,3904.0,48.35,48.4,48.22,48.23,3904.0
2016-06-14 12:00:00,48.14,48.19,48.06,48.06,4557.0,48.14,48.19,48.06,48.06,4557.0
2016-06-14 12:10:00,48.07,48.21,48.07,48.16,1397.0,48.07,48.21,48.07,48.16,1397.0
2016-06-14 12:20:00,48.29,48.54,48.26,48.43,800.0,48.29,48.54,48.26,48.43,800.0
2016-06-14 12:30:00,48.53,48.56,48.25,48.25,3500.0,48.53,48.56,48.25,48.25,3500.0
2016-06-14 12:40:00,48.3,48.31,48.0,48.04,6352.0,48.3,48.31,48.0,48.04,6352.0
2016-06-14 12:50:00,48.1,48.11,47.96,47.96,2400.0,48.1,48.11,47.96,47.96,2400.0
2016-06-14 13:00:00,47.94,48.01,47.8,47.92,11410.0,47.94,48.01,47.8,47.92,11410.0
2016-06-14 13:10:00,47.87,47.92,47.71,47.76,2700.0,47.87,47.92,47.71,47.76,2700.0
2016-06-14 13:20:00,47.84,48.14,47.81,47.93,2500.0,47.84,48.14,47.81,47.93,2500.0
2016-06-14 13:30:00,47.94,48.11,47.92,48.06,3100.0,47.94,48.11,47.92,48.06,3100.0
2016-06-14 13:40:00,48.08,48.12,47.9,47.9,2200.0,48.08,48.12,47.9,47.9,2200.0
2016-06-14 13:50:00,47.88,47.95,47.81,47.84,1500.0,47.88,47.95,47.81,47.84,1500.0
2016-06-14 14:00:00,47.87,47.89,47.74,47.76,4850.0,47.87,47.89,47.74,47.76,4850.0
2016-06-14 14:10:00,47.78,47.9,47.64,47.82,3200.0,47.78,47.9,47.64,47.82,3200.0
2016-06-14 14:20:00,47.93,48.11,47.93,48.03,4500.0,47.93,48.11,47.93,48.03,4500.0
2016-06-14 14:30:00,48.09,48.18,47.98,48.09,3400.0,48.09,48.18,47.98,48.09,3400.0
2016-06-14 14:40:00,48.11,48.18,48.06,48.07,3300.0,48.11,48.18,48.06,48.07,3300.0
2016-06-14 14:50:00,48.13,48.13,47.76,47.81,6538.0,48.13,48.13,47.76,47.81,6538.0
2016-06-14 15:00:00,47.85,48.12,47.75,48.12,4031.0,47.85,48.12,47.75,48.12,4031.0
2016-06-14 15:10:00,48.11,48.19,48.05,48.18,5893.0,48.11,48.19,48.05,48.18,5893.0
2016-06-14 15:20:00,48.18,48.26,48.04,48.13,5003.0,48.18,48.26,48.04,48.13,5003.0
2016-06-14 15:30:00,48.16,48.3,48.13,48.27,7759.0,48.16,48.3,48.13,48.27,7759.0
2016-06-14 15:40:00,48.26,48.34,48.07,48.18,8754.0,48.26,48.34,48.07,48.18,8754.0
2016-06-14 15:50:00,48.16,48.28,48.12,48.22,20822.0,48.16,48.28,48.12,48.22,20822.0
2016-06-15 09:30:00,48.56,48.56,48.22,48.43,1264.0,48.56,48.56,48.22,48.43,1264.0
2016-06-15 09:40:00,48.55,48.84,48.45,48.47,2990.0,48.55,48.84,48.45,48.47,2990.0
2016-06-15 09:50:00,48.62,48.62,48.42,48.46,1010.0,48.62,48.62,48.42,48.46,1010.0
2016-06-15 10:00:00,48.61,48.79,48.6,48.71,2301.0,48.61,48.79,48.6,48.71,2301.0
2016-06-15 10:10:00,48.72,49.07,48.72,49.07,5028.0,48.72,49.07,48.72,49.07,5028.0
2016-06-15 10:20:00,49.02,49.02,48.68,48.81,4085.0,49.02,49.02,48.68,48.81,4085.0
2016-06-15 10:30:00,48.82,48.9,48.77,48.82,2700.0,48.82,48.9,48.77,48.82,2700.0
2016-06-15 10:40:00,48.89,48.9,48.89,48.89,800.0,48.89,48.9,48.89,48.89,800.0
2016-06-15 10:50:00,48.9,48.9,48.77,48.81,6801.0,48.9,48.9,48.77,48.81,6801.0
2016-06-15 11:00:00,48.89,48.9,48.89,48.9,200.0,48.89,48.9,48.89,48.9,200.0
2016-06-15 11:10:00,48.87,48.87,48.78,48.8,1700.0,48.87,48.87,48.78,48.8,1700.0
2016-06-15 11:20:00,48.75,48.77,48.5,48.54,6090.0,48.75,48.77,48.5,48.54,6090.0
2016-06-15 11:30:00,48.54,48.7,48.48,48.7,2144.0,48.54,48.7,48.48,48.7,2144.0
2016-06-15 11:40:00,48.7,48.71,48.54,48.63,4100.0,48.7,48.71,48.54,48.63,4100.0
2016-06-15 11:50:00,48.68,48.87,48.64,48.87,1300.0,48.68,48.87,48.64,48.87,1300.0
2016-06-15 12:00:00,48.9,48.9,48.83,48.88,3626.0,48.9,48.9,48.83,48.88,3626.0
2016-06-15 12:10:00,48.83,48.9,48.78,48.9,5482.0,48.83,48.9,48.78,48.9,5482.0
2016-06-15 12:20:00,48.84,48.84,48.79,48.84,600.0,48.84,48.84,48.79,48.84,600.0
2016-06-15 12:30:00,48.69,48.7,48.69,48.7,300.0,48.69,48.7,48.69,48.7,300.0
2016-06-15 12:40:00,48.76,48.86,48.72,48.72,1200.0,48.76,48.86,48.72,48.72,1200.0
2016-06-15 12:50:00,48.72,48.8,48.67,48.73,1500.0,48.72,48.8,48.67,48.73,1500.0
2016-06-15 13:00:00,48.7,48.77,48.62,48.72,8240.0,48.7,48.77,48.62,48.72,8240.0
2016-06-15 13:10:00,48.65,48.79,48.65,48.76,800.0,48.65,48.79,48.65,48.76,800.0
2016-06-15 13:20:00,48.79,48.82,48.73,48.76,2900.0,48.79,48.82,48.73,48.76,2900.0
2016-06-15 13:30:00,48.76,48.81,48.62,48.68,3800.0,48.76,48.81,48.62,48.68,3800.0
2016-06-15 13:40:00,48.71,48.84,48.66,48.66,1617.0,48.71,48.84,48.66,48.66,1617.0
2016-06-15 13:50:00,48.58,48.69,48.58,48.58,2352.0,48.58,48.69,48.58,48.58,2352.0
2016-06-15 14:00:00,48.62,48.72,48.28,48.28,3510.0,48.62,48.72,48.28,48.28,3510.0
2016-06-15 14:10:00,48.28,48.4,48.27,48.39,839.0,48.28,48.4,48.27,48.39,839.0
2016-06-15 14:20:00,48.32,48.34,48.2,48.2,2022.0,48.32,48.34,48.2,48.2,2022.0
2016-06-15 14:30:00,48.16,48.37,48.1,48.25,5993.0,48.16,48.37,48.1,48.25,5993.0
2016-06-15 14:40:00,48.24,48.54,48.22,48.41,7640.0,48.24,48.54,48.22,48.41,7640.0
2016-06-15 14:50:00,48.45,48.46,48.33,48.37,4000.0,48.45,48.46,48.33,48.37,4000.0
2016-06-15 15:00:00,48.43,48.53,48.37,48.53,3673.0,48.43,48.53,48.37,48.53,3673.0
2016-06-15 15:10:00,48.48,48.58,48.35,48.37,7288.0,48.48,48.58,48.35,48.37,7288.0
2016-06-15 15:20:00,48.43,48.56,48.38,48.54,3100.0,48.43,48.56,48.38,48.54,3100.0
2016-06-15 15:30:00,48.53,48.6,48.48,48.55,11328.0,48.53,48.6,48.48,48.55,11328.0
2016-06-15 15:40:00,48.54,48.72,48.48,48.55,10469.0,48.54,48.72,48.48,48.55,10469.0
2016-06-15 15:50:00,48.55,48.57,48.37,48.46,24271.0,48.55,48.57,48.37,48.46,24271.0
2016-06-16 09:30:00,48.08,48.6,48.04,48.51,2275.0,48.08,48.6,48.04,48.51,2275.0
2016-06-16 09:40:00,48.04,48.15,47.79,47.91,2905.0,48.04,48.15,47.79,47.91,2905.0
2016-06-16 09:50:00,48.15,48.15,47.75,47.75,600.0,48.15,48.15,47.75,47.75,600.0
2016-06-16 10:00:00,48.0,48.01,47.71,47.73,1700.0,48.0,48.01,47.71,47.73,1700.0
2016-06-16 10:10:00,47.77,47.85,47.58,47.6,1495.0,47.77,47.85,47.58,47.6,1495.0
2016-06-16 10:20:00,47.66,47.82,47.62,47.62,3408.0,47.66,47.82,47.62,47.62,3408.0
2016-06-16 10:30:00,47.75,47.75,47.55,47.58,3167.0,47.75,47.75,47.55,47.58,3167.0
2016-06-16 10:40:00,47.51,47.64,47.51,47.55,1300.0,47.51,47.64,47.51,47.55,1300.0
2016-06-16 10:50:00,47.55,47.7,47.5,47.66,5589.0,47.55,47.7,47.5,47.66,5589.0
2016-06-16 11:00:00,47.73,47.73,47.61,47.64,2100.0,47.73,47.73,47.61,47.64,2100.0
2016-06-16 11:10:00,47.65,47.76,47.59,47.59,7100.0,47.65,47.76,47.59,47.59,7100.0
2016-06-16 11:20:00,47.59,47.89,47.59,47.85,5664.0,47.59,47.89,47.59,47.85,5664.0
2016-06-16 11:30:00,47.91,48.06,47.88,47.96,1600.0,47.91,48.06,47.88,47.96,1600.0
2016-06-16 11:40:00,48.0,48.0,47.68,47.75,3300.0,48.0,48.0,47.68,47.75,3300.0
2016-06-16 11:50:00,47.78,47.8,47.68,47.74,2750.0,47.78,47.8,47.68,47.74,2750.0
2016-06-16 12:00:00,47.7,47.8,47.6,47.64,8873.0,47.7,47.8,47.6,47.64,8873.0
2016-06-16 12:10:00,47.59,47.68,47.56,47.59,3200.0,47.59,47.68,47.56,47.59,3200.0
2016-06-16 12:20:00,47.57,47.71,47.52,47.71,5235.0,47.57,47.71,47.52,47.71,5235.0
2016-06-16 12:30:00,47.71,47.71,47.51,47.58,2100.0,47.71,47.71,47.51,47.58,2100.0
2016-06-16 12:40:00,47.7,47.7,47.57,47.68,3128.0,47.7,47.7,47.57,47.68,3128.0
2016-06-16 12:50:00,47.66,47.72,47.56,47.71,4900.0,47.66,47.72,47.56,47.71,4900.0
2016-06-16 13:00:00,47.65,47.73,47.57,47.58,3800.0,47.65,47.73,47.57,47.58,3800.0
2016-06-16 13:10:00,47.65,47.72,47.55,47.62,2900.0,47.65,47.72,47.55,47.62,2900.0
2016-06-16 13:20:00,47.59,47.67,47.57,47.67,2600.0,47.59,47.67,47.57,47.67,2600.0
2016-06-16 13:30:00,47.56,47.7,47.52,47.54,1250.0,47.56,47.7,47.52,47.54,1250.0
2016-06-16 13:40:00,47.53,47.63,47.48,47.5,4957.0,47.53,47.63,47.48,47.5,4957.0
2016-06-16 13:50:00,47.51,47.51,47.34,47.44,2400.0,47.51,47.51,47.34,47.44,2400.0
2016-06-16 14:00:00,47.44,47.54,47.35,47.41,5312.0,47.44,47.54,47.35,47.41,5312.0
2016-06-16 14:10:00,47.47,47.8,47.41,47.65,12034.0,47.47,47.8,47.41,47.65,12034.0
2016-06-16 14:20:00,47.61,47.62,47.39,47.39,3000.0,47.61,47.62,47.39,47.39,3000.0
2016-06-16 14:30:00,47.45,47.54,47.43,47.47,2858.0,47.45,47.54,47.43,47.47,2858.0
2016-06-16 14:40:00,47.47,47.61,47.41,47.54,6700.0,47.47,47.61,47.41,47.54,6700.0
2016-06-16 14:50:00,47.6,47.68,47.47,47.54,2900.0,47.6,47.68,47.47,47.54,2900.0
2016-06-16 15:00:00,47.62,47.69,47.54,47.64,5550.0,47.62,47.69,47.54,47.64,5550.0
2016-06-16 15:10:00,47.59,47.69,47.55,47.61,7447.0,47.59,47.69,47.55,47.61,7447.0
2016-06-16 15:20:00,47.63,47.83,47.54,47.7,8166.0,47.63,47.83,47.54,47.7,8166.0
2016-06-16 15:30:00,47.75,47.75,47.58,47.61,15323.0,47.75,47.75,47.58,47.61,15323.0
2016-06-16 15:40:00,47.6,47.62,47.49,47.52,10174.0,47.6,47.62,47.49,47.52,10174.0
2016-06-16 15:50:00,47.53,47.71,47.48,47.63,25256.0,47.53,47.71,47.48,47.63,25256.0
2016-06-17 09:30:00,47.7,47.7,47.12,47.12,49483.0,47.7,47.7,47.12,47.12,49483.0
2016-06-17 09:40:00,47.08,47.17,47.03,47.11,600.0,47.08,47.17,47.03,47.11,600.0
2016-06-17 09:50:00,47.04,47.05,46.98,47.01,2915.0,47.04,47.05,46.98,47.01,2915.0
2016-06-17 10:00:00,46.98,47.02,46.7,46.71,4153.0,46.98,47.02,46.7,46.71,4153.0
2016-06-17 10:10:00,46.7,46.7,46.6,46.6,1583.0,46.7,46.7,46.6,46.6,1583.0
2016-06-17 10:20:00,46.6,46.69,46.37,46.37,9834.0,46.6,46.69,46.37,46.37,9834.0
2016-06-17 10:30:00,46.37,46.37,45.96,45.97,8845.0,46.37,46.37,45.96,45.97,8845.0
2016-06-17 10:40:00,46.02,46.4,45.91,46.33,47352.0,46.02,46.4,45.91,46.33,47352.0
2016-06-17 10:50:00,46.35,46.35,46.24,46.27,2500.0,46.35,46.35,46.24,46.27,2500.0
2016-06-17 11:00:00,46.23,46.31,46.15,46.23,4509.0,46.23,46.31,46.15,46.23,4509.0
2016-06-17 11:10:00,46.29,46.29,46.16,46.25,7552.0,46.29,46.29,46.16,46.25,7552.0
2016-06-17 11:20:00,46.33,46.41,46.24,46.34,3616.0,46.33,46.41,46.24,46.34,3616.0
2016-06-17 11:30:00,46.33,46.45,46.23,46.39,2500.0,46.33,46.45,46.23,46.39,2500.0
2016-06-17 11:40:00,46.59,46.6,46.37,46.5,2100.0,46.59,46.6,46.37,46.5,2100.0
2016-06-17 11:50:00,46.55,46.56,46.41,46.41,1300.0,46.55,46.56,46.41,46.41,1300.0
2016-06-17 12:00:00,46.4,46.52,46.4,46.51,2700.0,46.4,46.52,46.4,46.51,2700.0
2016-06-17 12:10:00,46.52,46.76,46.47,46.66,1810.0,46.52,46.76,46.47,46.66,1810.0
2016-06-17 12:20:00,46.58,46.6,46.06,46.06,7734.0,46.58,46.6,46.06,46.06,7734.0
2016-06-17 12:30:00,46.19,46.26,46.13,46.26,3790.0,46.19,46.26,46.13,46.26,3790.0
2016-06-17 12:40:00,46.26,46.44,46.24,46.33,4200.0,46.26,46.44,46.24,46.33,4200.0
2016-06-17 12:50:00,46.33,46.35,46.12,46.13,3100.0,46.33,46.35,46.12,46.13,3100.0
2016-06-17 13:00:00,46.24,46.24,45.92,46.07,4516.0,46.24,46.24,45.92,46.07,4516.0
2016-06-17 13:10:00,46.14,46.25,46.11,46.15,1764.0,46.14,46.25,46.11,46.15,1764.0
2016-06-17 13:20:00,46.17,46.3,46.03,46.23,13071.0,46.17,46.3,46.03,46.23,13071.0
2016-06-17 13:30:00,46.21,46.3,46.21,46.22,6191.0,46.21,46.3,46.21,46.22,6191.0
2016-06-17 13:40:00,46.28,46.32,46.22,46.24,5294.0,46.28,46.32,46.22,46.24,5294.0
2016-06-17 13:50:00,46.23,46.27,46.12,46.18,8500.0,46.23,46.27,46.12,46.18,8500.0
2016-06-17 14:00:00,46.17,46.23,46.08,46.08,4788.0,46.17,46.23,46.08,46.08,4788.0
2016-06-17 14:10:00,46.09,46.23,46.09,46.09,4426.0,46.09,46.23,46.09,46.09,4426.0
2016-06-17 14:20:00,46.08,46.33,46.05,46.3,2700.0,46.08,46.33,46.05,46.3,2700.0
2016-06-17 14:30:00,46.24,46.31,46.24,46.29,900.0,46.24,46.31,46.24,46.29,900.0
2016-06-17 14:40:00,46.28,46.31,46.16,46.3,3600.0,46.28,46.31,46.16,46.3,3600.0
2016-06-17 14:50:00,46.23,46.3,46.18,46.18,2900.0,46.23,46.3,46.18,46.18,2900.0
2016-06-17 15:00:00,46.14,46.18,46.07,46.07,5450.0,46.14,46.18,46.07,46.07,5450.0
2016-06-17 15:10:00,46.07,46.21,46.07,46.21,9700.0,46.07,46.21,46.07,46.21,9700.0
2016-06-17 15:20:00,46.21,46.4,46.19,46.31,6407.0,46.21,46.4,46.19,46.31,6407.0
2016-06-17 15:30:00,46.44,46.62,46.41,46.62,13550.0,46.44,46.62,46.41,46.62,13550.0
2016-06-17 15:40:00,46.64,46.81,46.56,46.64,14647.0,46.64,46.81,46.56,46.64,14647.0
2016-06-17 15:50:00,46.65,46.78,46.59,46.65,37502.0,46.65,46.78,46.59,46.65,37502.0
2016-06-20 09:30:00,47.33,47.57,46.84,47.27,2224.0,47.33,47.57,46.84,47.27,2224.0
2016-06-20 09:40:00,47.21,47.44,47.21,47.44,5307.0,47.21,47.44,47.21,47.44,5307.0
2016-06-20 09:50:00,47.35,47.46,47.23,47.46,2000.0,47.35,47.46,47.23,47.46,2000.0
2016-06-20 10:00:00,47.5,47.87,47.5,47.84,3485.0,47.5,47.87,47.5,47.84,3485.0
2016-06-20 10:10:00,47.91,48.18,47.79,48.18,5573.0,47.91,48.18,47.79,48.18,5573.0
2016-06-20 10:20:00,48.21,48.51,48.06,48.4,5490.0,48.21,48.51,48.06,48.4,5490.0
2016-06-20 10:30:00,48.51,48.51,48.3,48.38,6000.0,48.51,48.51,48.3,48.38,6000.0
2016-06-20 10:40:00,48.42,48.5,48.38,48.5,2400.0,48.42,48.5,48.38,48.5,2400.0
2016-06-20 10:50:00,48.51,48.66,48.42,48.6,5800.0,48.51,48.66,48.42,48.6,5800.0
2016-06-20 11:00:00,48.56,48.79,48.55,48.76,3525.0,48.56,48.79,48.55,48.76,3525.0
2016-06-20 11:10:00,48.76,48.76,48.66,48.67,2900.0,48.76,48.76,48.66,48.67,2900.0
2016-06-20 11:20:00,48.71,48.74,48.56,48.68,4200.0,48.71,48.74,48.56,48.68,4200.0
2016-06-20 11:30:00,48.68,48.81,48.68,48.8,2000.0,48.68,48.81,48.68,48.8,2000.0
2016-06-20 11:40:00,48.78,48.78,48.64,48.64,2300.0,48.78,48.78,48.64,48.64,2300.0
2016-06-20 11:50:00,48.64,48.82,48.63,48.82,4300.0,48.64,48.82,48.63,48.82,4300.0
2016-06-20 12:00:00,48.85,48.94,48.85,48.94,1600.0,48.85,48.94,48.85,48.94,1600.0
2016-06-20 12:10:00,48.95,48.95,48.7,48.72,4650.0,48.95,48.95,48.7,48.72,4650.0
2016-06-20 12:20:00,48.7,48.7,48.67,48.7,1169.0,48.7,48.7,48.67,48.7,1169.0
2016-06-20 12:30:00,48.72,48.72,48.54,48.54,2700.0,48.72,48.72,48.54,48.54,2700.0
2016-06-20 12:40:00,48.55,48.56,48.47,48.53,2400.0,48.55,48.56,48.47,48.53,2400.0
2016-06-20 12:50:00,48.58,48.61,48.36,48.36,4000.0,48.58,48.61,48.36,48.36,4000.0
2016-06-20 13:00:00,48.43,48.47,48.38,48.47,1100.0,48.43,48.47,48.38,48.47,1100.0
2016-06-20 13:10:00,48.48,48.48,48.33,48.33,3400.0,48.48,48.48,48.33,48.33,3400.0
2016-06-20 13:20:00,48.35,48.46,48.33,48.37,2550.0,48.35,48.46,48.33,48.37,2550.0
2016-06-20 13:30:00,48.42,48.48,48.41,48.46,1100.0,48.42,48.48,48.41,48.46,1100.0
2016-06-20 13:40:00,48.47,48.57,48.44,48.5,5609.0,48.47,48.57,48.44,48.5,5609.0
2016-06-20 13:50:00,48.52,48.52,48.45,48.5,3200.0,48.52,48.52,48.45,48.5,3200.0
2016-06-20 14:00:00,48.48,48.5,48.41,48.44,4399.0,48.48,48.5,48.41,48.44,4399.0
2016-06-20 14:10:00,48.45,48.49,48.26,48.26,4975.0,48.45,48.49,48.26,48.26,4975.0
2016-06-20 14:20:00,48.3,48.33,48.19,48.19,3100.0,48.3,48.33,48.19,48.19,3100.0
2016-06-20 14:30:00,48.17,48.18,48.13,48.14,1922.0,48.17,48.18,48.13,48.14,1922.0
2016-06-20 14:40:00,48.08,48.16,48.07,48.15,2824.0,48.08,48.16,48.07,48.15,2824.0
2016-06-20 14:50:00,48.17,48.36,48.17,48.31,7363.0,48.17,48.36,48.17,48.31,7363.0
2016-06-20 15:00:00,48.3,48.3,48.05,48.11,2732.0,48.3,48.3,48.05,48.11,2732.0
2016-06-20 15:10:00,48.07,48.13,48.01,48.05,2900.0,48.07,48.13,48.01,48.05,2900.0
2016-06-20 15:20:00,48.09,48.15,47.92,47.93,4303.0,48.09,48.15,47.92,47.93,4303.0
2016-06-20 15:30:00,47.88,47.9,47.81,47.81,4700.0,47.88,47.9,47.81,47.81,4700.0
2016-06-20 15:40:00,47.83,47.83,47.62,47.63,15923.0,47.83,47.83,47.62,47.63,15923.0
2016-06-20 15:50:00,47.63,47.7,47.59,47.59,42750.0,47.63,47.7,47.59,47.59,42750.0
2016-06-21 09:30:00,47.69,47.69,47.39,47.39,1598.0,47.69,47.69,47.39,47.39,1598.0
2016-06-21 09:40:00,47.42,47.84,47.41,47.65,1400.0,47.42,47.84,47.41,47.65,1400.0
2016-06-21 09:50:00,47.77,47.86,47.51,47.51,1500.0,47.77,47.86,47.51,47.51,1500.0
2016-06-21 10:00:00,47.5,47.62,47.27,47.62,6078.0,47.5,47.62,47.27,47.62,6078.0
2016-06-21 10:10:00,47.54,47.54,47.39,47.45,2650.0,47.54,47.54,47.39,47.45,2650.0
2016-06-21 10:20:00,47.34,47.36,47.12,47.2,2357.0,47.34,47.36,47.12,47.2,2357.0
2016-06-21 10:30:00,47.15,47.24,47.15,47.17,1900.0,47.15,47.24,47.15,47.17,1900.0
2016-06-21 10:40:00,47.1,47.13,47.0,47.05,2800.0,47.1,47.13,47.0,47.05,2800.0
2016-06-21 10:50:00,47.01,47.01,46.85,46.85,2938.0,47.01,47.01,46.85,46.85,2938.0
2016-06-21 11:00:00,46.87,47.23,46.87,47.22,2200.0,46.87,47.23,46.87,47.22,2200.0
2016-06-21 11:10:00,47.2,47.2,47.09,47.1,1507.0,47.2,47.2,47.09,47.1,1507.0
2016-06-21 11:20:00,47.11,47.25,47.08,47.15,16753.0,47.11,47.25,47.08,47.15,16753.0
2016-06-21 11:30:00,47.2,47.2,46.68,46.72,3209.0,47.2,47.2,46.68,46.72,3209.0
2016-06-21 11:40:00,46.66,46.71,46.64,46.7,600.0,46.66,46.71,46.64,46.7,600.0
2016-06-21 11:50:00,46.7,46.82,46.69,46.7,5150.0,46.7,46.82,46.69,46.7,5150.0
2016-06-21 12:00:00,46.8,46.88,46.77,46.8,2696.0,46.8,46.88,46.77,46.8,2696.0
2016-06-21 12:10:00,46.74,46.74,46.68,46.72,1400.0,46.74,46.74,46.68,46.72,1400.0
2016-06-21 12:20:00,46.74,46.89,46.7,46.8,2400.0,46.74,46.89,46.7,46.8,2400.0
2016-06-21 12:30:00,46.8,46.8,46.72,46.72,1900.0,46.8,46.8,46.72,46.72,1900.0
2016-06-21 12:40:00,46.72,46.72,46.62,46.68,2600.0,46.72,46.72,46.62,46.68,2600.0
2016-06-21 12:50:00,46.63,46.67,46.59,46.67,1887.0,46.63,46.67,46.59,46.67,1887.0
2016-06-21 13:00:00,46.67,46.68,46.66,46.66,600.0,46.67,46.68,46.66,46.66,600.0
2016-06-21 13:10:00,46.68,46.76,46.66,46.72,2700.0,46.68,46.76,46.66,46.72,2700.0
2016-06-21 13:20:00,46.65,46.67,46.6,46.61,900.0,46.65,46.67,46.6,46.61,900.0
2016-06-21 13:30:00,46.63,46.68,46.54,46.6,2600.0,46.63,46.68,46.54,46.6,2600.0
2016-06-21 13:40:00,46.72,46.72,46.72,46.72,100.0,46.72,46.72,46.72,46.72,100.0
2016-06-21 13:50:00,46.73,46.79,46.7,46.74,3200.0,46.73,46.79,46.7,46.74,3200.0
2016-06-21 14:00:00,46.74,46.84,46.72,46.77,4300.0,46.74,46.84,46.72,46.77,4300.0
2016-06-21 14:10:00,46.75,46.82,46.75,46.78,2100.0,46.75,46.82,46.75,46.78,2100.0
2016-06-21 14:20:00,46.69,46.86,46.69,46.84,1800.0,46.69,46.86,46.69,46.84,1800.0
2016-06-21 14:30:00,46.83,46.9,46.66,46.66,9012.0,46.83,46.9,46.66,46.66,9012.0
2016-06-21 14:40:00,46.62,46.73,46.54,46.62,7180.0,46.62,46.73,46.54,46.62,7180.0
2016-06-21 14:50:00,46.55,46.67,46.55,46.56,4100.0,46.55,46.67,46.55,46.56,4100.0
2016-06-21 15:00:00,46.54,46.62,46.52,46.56,4900.0,46.54,46.62,46.52,46.56,4900.0
2016-06-21 15:10:00,46.6,46.66,46.59,46.6,8500.0,46.6,46.66,46.59,46.6,8500.0
2016-06-21 15:20:00,46.6,46.62,46.52,46.57,13450.0,46.6,46.62,46.52,46.57,13450.0
2016-06-21 15:30:00,46.57,46.58,46.49,46.5,10335.0,46.57,46.58,46.49,46.5,10335.0
2016-06-21 15:40:00,46.5,46.69,46.45,46.63,12974.0,46.5,46.69,46.45,46.63,12974.0
2016-06-21 15:50:00,46.64,46.68,46.55,46.61,21425.0,46.64,46.68,46.55,46.61,21425.0
2016-06-22 09:30:00,46.75,46.82,46.3,46.31,2687.0,46.75,46.82,46.3,46.31,2687.0
2016-06-22 09:40:00,46.42,46.42,46.02,46.02,34097.0,46.42,46.42,46.02,46.02,34097.0
2016-06-22 09:50:00,46.04,46.15,45.97,46.04,18400.0,46.04,46.15,45.97,46.04,18400.0
2016-06-22 10:00:00,46.0,46.21,45.99,46.15,11100.0,46.0,46.21,45.99,46.15,11100.0
2016-06-22 10:10:00,46.19,46.2,46.13,46.16,3600.0,46.19,46.2,46.13,46.16,3600.0
2016-06-22 10:20:00,46.15,46.2,46.15,46.19,1600.0,46.15,46.2,46.15,46.19,1600.0
2016-06-22 10:30:00,46.15,46.17,46.06,46.08,12315.0,46.15,46.17,46.06,46.08,12315.0
2016-06-22 10:40:00,46.1,46.34,46.05,46.34,12748.0,46.1,46.34,46.05,46.34,12748.0
2016-06-22 10:50:00,46.37,46.58,46.37,46.42,2100.0,46.37,46.58,46.37,46.42,2100.0
2016-06-22 11:00:00,46.4,46.45,46.2,46.36,7903.0,46.4,46.45,46.2,46.36,7903.0
2016-06-22 11:10:00,46.31,46.39,46.31,46.35,3400.0,46.31,46.39,46.31,46.35,3400.0
2016-06-22 11:20:00,46.34,46.41,46.29,46.4,17790.0,46.34,46.41,46.29,46.4,17790.0
2016-06-22 11:30:00,46.39,46.4,46.25,46.3,15762.0,46.39,46.4,46.25,46.3,15762.0
2016-06-22 11:40:00,46.25,46.32,46.16,46.31,5650.0,46.25,46.32,46.16,46.31,5650.0
2016-06-22 11:50:00,46.29,46.36,46.23,46.35,4345.0,46.29,46.36,46.23,46.35,4345.0
2016-06-22 12:00:00,46.36,46.36,46.28,46.28,2605.0,46.36,46.36,46.28,46.28,2605.0
2016-06-22 12:10:00,46.29,46.33,46.25,46.28,4100.0,46.29,46.33,46.25,46.28,4100.0
2016-06-22 12:20:00,46.26,46.28,46.14,46.27,18956.0,46.26,46.28,46.14,46.27,18956.0
2016-06-22 12:30:00,46.19,46.36,46.19,46.28,3500.0,46.19,46.36,46.19,46.28,3500.0
2016-06-22 12:40:00,46.29,46.3,46.17,46.23,11064.0,46.29,46.3,46.17,46.23,11064.0
2016-06-22 12:50:00,46.26,46.35,46.25,46.35,2087.0,46.26,46.35,46.25,46.35,2087.0
2016-06-22 13:00:00,46.35,46.35,46.2,46.24,5305.0,46.35,46.35,46.2,46.24,5305.0
2016-06-22 13:10:00,46.19,46.24,46.02,46.06,6200.0,46.19,46.24,46.02,46.06,6200.0
2016-06-22 13:20:00,46.1,46.11,45.86,45.86,2550.0,46.1,46.11,45.86,45.86,2550.0
2016-06-22 13:30:00,45.86,46.03,45.81,46.03,6603.0,45.86,46.03,45.81,46.03,6603.0
2016-06-22 13:40:00,46.12,46.35,46.03,46.32,4800.0,46.12,46.35,46.03,46.32,4800.0
2016-06-22 13:50:00,46.29,46.31,46.19,46.19,3064.0,46.29,46.31,46.19,46.19,3064.0
2016-06-22 14:00:00,46.18,46.24,46.09,46.21,10702.0,46.18,46.24,46.09,46.21,10702.0
2016-06-22 14:10:00,46.18,46.25,46.16,46.21,7203.0,46.18,46.25,46.16,46.21,7203.0
2016-06-22 14:20:00,46.17,46.23,46.11,46.16,12605.0,46.17,46.23,46.11,46.16,12605.0
2016-06-22 14:30:00,46.16,46.18,46.09,46.13,8096.0,46.16,46.18,46.09,46.13,8096.0
2016-06-22 14:40:00,46.13,46.25,46.13,46.25,5600.0,46.13,46.25,46.13,46.25,5600.0
2016-06-22 14:50:00,46.2,46.3,46.18,46.2,4000.0,46.2,46.3,46.18,46.2,4000.0
2016-06-22 15:00:00,46.19,46.34,46.17,46.18,9301.0,46.19,46.34,46.17,46.18,9301.0
2016-06-22 15:10:00,46.16,46.25,46.13,46.23,5300.0,46.16,46.25,46.13,46.23,5300.0
2016-06-22 15:20:00,46.25,46.3,46.2,46.3,10533.0,46.25,46.3,46.2,46.3,10533.0
2016-06-22 15:30:00,46.29,46.4,46.28,46.4,9364.0,46.29,46.4,46.28,46.4,9364.0
2016-06-22 15:40:00,46.4,46.4,46.28,46.31,20277.0,46.4,46.4,46.28,46.31,20277.0
2016-06-22 15:50:00,46.3,46.46,46.3,46.41,32873.0,46.3,46.46,46.3,46.41,32873.0
2016-06-23 09:30:00,47.12,47.12,46.58,46.58,8513.0,47.12,47.12,46.58,46.58,8513.0
2016-06-23 09:40:00,46.71,46.89,46.71,46.88,1942.0,46.71,46.89,46.71,46.88,1942.0
2016-06-23 09:50:00,46.9,47.21,46.9,47.09,3200.0,46.9,47.21,46.9,47.09,3200.0
2016-06-23 10:00:00,47.23,47.62,47.23,47.49,1800.0,47.23,47.62,47.23,47.49,1800.0
2016-06-23 10:10:00,47.56,47.56,47.28,47.28,4405.0,47.56,47.56,47.28,47.28,4405.0
2016-06-23 10:20:00,47.33,47.5,47.32,47.4,6650.0,47.33,47.5,47.32,47.4,6650.0
2016-06-23 10:30:00,47.22,47.35,47.07,47.18,5000.0,47.22,47.35,47.07,47.18,5000.0
2016-06-23 10:40:00,47.16,47.28,47.16,47.19,1000.0,47.16,47.28,47.16,47.19,1000.0
2016-06-23 10:50:00,47.28,47.45,47.23,47.4,4800.0,47.28,47.45,47.23,47.4,4800.0
2016-06-23 11:00:00,47.41,47.5,47.39,47.5,4800.0,47.41,47.5,47.39,47.5,4800.0
2016-06-23 11:10:00,47.46,47.59,47.42,47.59,6368.0,47.46,47.59,47.42,47.59,6368.0
2016-06-23 11:20:00,47.59,47.65,47.49,47.55,3100.0,47.59,47.65,47.49,47.55,3100.0
2016-06-23 11:30:00,47.57,47.8,47.56,47.7,3542.0,47.57,47.8,47.56,47.7,3542.0
2016-06-23 11:40:00,47.7,47.71,47.59,47.71,2800.0,47.7,47.71,47.59,47.71,2800.0
2016-06-23 11:50:00,47.69,47.73,47.6,47.6,3535.0,47.69,47.73,47.6,47.6,3535.0
2016-06-23 12:00:00,47.66,47.67,47.53,47.67,2400.0,47.66,47.67,47.53,47.67,2400.0
2016-06-23 12:10:00,47.64,47.75,47.59,47.75,5800.0,47.64,47.75,47.59,47.75,5800.0
2016-06-23 12:20:00,47.76,47.76,47.64,47.67,1600.0,47.76,47.76,47.64,47.67,1600.0
2016-06-23 12:30:00,47.65,47.65,47.57,47.59,3600.0,47.65,47.65,47.57,47.59,3600.0
2016-06-23 12:40:00,47.59,47.61,47.53,47.54,3000.0,47.59,47.61,47.53,47.54,3000.0
2016-06-23 12:50:00,47.54,47.58,47.5,47.52,3397.0,47.54,47.58,47.5,47.52,3397.0
2016-06-23 13:00:00,47.58,47.58,47.5,47.5,1400.0,47.58,47.58,47.5,47.5,1400.0
2016-06-23 13:10:00,47.53,47.56,47.5,47.55,5125.0,47.53,47.56,47.5,47.55,5125.0
2016-06-23 13:20:00,47.59,47.61,47.54,47.55,1400.0,47.59,47.61,47.54,47.55,1400.0
2016-06-23 13:30:00,47.59,47.62,47.56,47.56,1800.0,47.59,47.62,47.56,47.56,1800.0
2016-06-23 13:40:00,47.54,47.57,47.5,47.5,3865.0,47.54,47.57,47.5,47.5,3865.0
2016-06-23 13:50:00,47.59,47.63,47.52,47.59,5850.0,47.59,47.63,47.52,47.59,5850.0
2016-06-23 14:00:00,47.67,47.88,47.61,47.88,62600.0,47.67,47.88,47.61,47.88,62600.0
2016-06-23 14:10:00,47.91,48.38,47.91,48.09,10958.0,47.91,48.38,47.91,48.09,10958.0
2016-06-23 14:20:00,48.03,48.09,47.95,48.03,8376.0,48.03,48.09,47.95,48.03,8376.0
2016-06-23 14:30:00,47.95,48.04,47.95,48.03,2600.0,47.95,48.04,47.95,48.03,2600.0
2016-06-23 14:40:00,48.01,48.19,48.01,48.19,2800.0,48.01,48.19,48.01,48.19,2800.0
2016-06-23 14:50:00,48.21,48.43,48.21,48.3,8089.0,48.21,48.43,48.21,48.3,8089.0
2016-06-23 15:00:00,48.32,48.34,48.17,48.23,3300.0,48.32,48.34,48.17,48.23,3300.0
2016-06-23 15:10:00,48.18,48.41,48.18,48.41,7800.0,48.18,48.41,48.18,48.41,7800.0
2016-06-23 15:20:00,48.37,48.37,48.14,48.19,7501.0,48.37,48.37,48.14,48.19,7501.0
2016-06-23 15:30:00,48.19,48.33,48.14,48.18,10137.0,48.19,48.33,48.14,48.18,10137.0
2016-06-23 15:40:00,48.17,48.56,48.14,48.56,14268.0,48.17,48.56,48.14,48.56,14268.0
2016-06-23 15:50:00,48.58,48.66,48.45,48.66,42646.0,48.58,48.66,48.45,48.66,42646.0
2016-06-24 09:30:00,45.0,45.9,44.86,45.9,7150.0,45.0,45.9,44.86,45.9,7150.0
2016-06-24 09:40:00,45.54,46.3,45.52,46.2,45130.0,45.54,46.3,45.52,46.2,45130.0
2016-06-24 09:50:00,46.32,46.53,45.86,46.0,8091.0,46.32,46.53,45.86,46.0,8091.0
2016-06-24 10:00:00,46.02,46.22,46.0,46.13,10929.0,46.02,46.22,46.0,46.13,10929.0
2016-06-24 10:10:00,46.2,46.42,46.16,46.41,8370.0,46.2,46.42,46.16,46.41,8370.0
2016-06-24 10:20:00,46.31,46.49,46.23,46.49,7840.0,46.31,46.49,46.23,46.49,7840.0
2016-06-24 10:30:00,46.45,46.75,46.44,46.62,19863.0,46.45,46.75,46.44,46.62,19863.0
2016-06-24 10:40:00,46.58,47.02,46.58,47.02,16781.0,46.58,47.02,46.58,47.02,16781.0
2016-06-24 10:50:00,46.98,47.27,46.86,47.11,7700.0,46.98,47.27,46.86,47.11,7700.0
2016-06-24 11:00:00,47.1,47.11,47.0,47.01,7472.0,47.1,47.11,47.0,47.01,7472.0
2016-06-24 11:10:00,47.03,47.18,46.93,47.15,7633.0,47.03,47.18,46.93,47.15,7633.0
2016-06-24 11:20:00,47.18,47.41,47.1,47.17,6629.0,47.18,47.41,47.1,47.17,6629.0
2016-06-24 11:30:00,47.11,47.19,46.87,46.89,3022.0,47.11,47.19,46.87,46.89,3022.0
2016-06-24 11:40:00,46.81,46.86,46.63,46.72,7552.0,46.81,46.86,46.63,46.72,7552.0
2016-06-24 11:50:00,46.7,46.76,46.62,46.75,5700.0,46.7,46.76,46.62,46.75,5700.0
2016-06-24 12:00:00,46.7,46.7,46.39,46.47,8652.0,46.7,46.7,46.39,46.47,8652.0
2016-06-24 12:10:00,46.43,46.72,46.38,46.54,5400.0,46.43,46.72,46.38,46.54,5400.0
2016-06-24 12:20:00,46.53,46.69,46.46,46.67,5200.0,46.53,46.69,46.46,46.67,5200.0
2016-06-24 12:30:00,46.71,46.75,46.47,46.56,5552.0,46.71,46.75,46.47,46.56,5552.0
2016-06-24 12:40:00,46.53,46.55,46.22,46.22,5500.0,46.53,46.55,46.22,46.22,5500.0
2016-06-24 12:50:00,46.16,46.22,45.71,45.71,16534.0,46.16,46.22,45.71,45.71,16534.0
2016-06-24 13:00:00,45.68,45.9,45.6,45.82,6750.0,45.68,45.9,45.6,45.82,6750.0
2016-06-24 13:10:00,45.7,46.0,45.7,45.94,8250.0,45.7,46.0,45.7,45.94,8250.0
2016-06-24 13:20:00,45.97,46.05,45.88,46.0,11936.0,45.97,46.05,45.88,46.0,11936.0
2016-06-24 13:30:00,45.96,46.08,45.75,45.75,8753.0,45.96,46.08,45.75,45.75,8753.0
2016-06-24 13:40:00,45.72,45.83,45.66,45.69,11749.0,45.72,45.83,45.66,45.69,11749.0
2016-06-24 13:50:00,45.69,45.99,45.68,45.9,10506.0,45.69,45.99,45.68,45.9,10506.0
2016-06-24 14:00:00,45.88,45.97,45.7,45.71,8200.0,45.88,45.97,45.7,45.71,8200.0
2016-06-24 14:10:00,45.73,45.79,45.64,45.67,13430.0,45.73,45.79,45.64,45.67,13430.0
2016-06-24 14:20:00,45.68,45.68,45.36,45.64,7600.0,45.68,45.68,45.36,45.64,7600.0
2016-06-24 14:30:00,45.54,45.68,45.4,45.65,10857.0,45.54,45.68,45.4,45.65,10857.0
2016-06-24 14:40:00,45.68,45.75,45.43,45.56,8711.0,45.68,45.75,45.43,45.56,8711.0
2016-06-24 14:50:00,45.52,45.7,45.38,45.43,12310.0,45.52,45.7,45.38,45.43,12310.0
2016-06-24 15:00:00,45.42,45.47,45.13,45.25,16532.0,45.42,45.47,45.13,45.25,16532.0
2016-06-24 15:10:00,45.3,45.35,45.01,45.03,14183.0,45.3,45.35,45.01,45.03,14183.0
2016-06-24 15:20:00,45.09,45.23,44.85,44.89,37610.0,45.09,45.23,44.85,44.89,37610.0
2016-06-24 15:30:00,44.9,44.94,44.71,44.73,20906.0,44.9,44.94,44.71,44.73,20906.0
2016-06-24 15:40:00,44.75,44.83,44.56,44.69,39426.0,44.75,44.83,44.56,44.69,39426.0
2016-06-24 15:50:00,44.68,45.1,44.67,44.94,121046.0,44.68,45.1,44.67,44.94,121046.0
2016-06-27 09:30:00,44.77,44.77,44.16,44.32,7971.0,44.77,44.77,44.16,44.32,7971.0
2016-06-27 09:40:00,44.07,45.17,43.97,45.16,9333.0,44.07,45.17,43.97,45.16,9333.0
2016-06-27 09:50:00,45.15,45.41,44.87,45.25,6770.0,45.15,45.41,44.87,45.25,6770.0
2016-06-27 10:00:00,45.24,45.4,44.75,44.89,8970.0,45.24,45.4,44.75,44.89,8970.0
2016-06-27 10:10:00,44.79,44.79,43.97,44.02,18417.0,44.79,44.79,43.97,44.02,18417.0
2016-06-27 10:20:00,43.95,44.07,43.77,43.89,9150.0,43.95,44.07,43.77,43.89,9150.0
2016-06-27 10:30:00,43.96,43.96,43.45,43.46,11514.0,43.96,43.96,43.45,43.46,11514.0
2016-06-27 10:40:00,43.47,43.68,43.41,43.48,5047.0,43.47,43.68,43.41,43.48,5047.0
2016-06-27 10:50:00,43.43,43.44,42.9,42.94,19136.0,43.43,43.44,42.9,42.94,19136.0
2016-06-27 11:00:00,42.95,43.34,42.94,43.14,15368.0,42.95,43.34,42.94,43.14,15368.0
2016-06-27 11:10:00,43.1,43.13,42.71,42.71,4609.0,43.1,43.13,42.71,42.71,4609.0
2016-06-27 11:20:00,42.66,42.66,42.31,42.41,15212.0,42.66,42.66,42.31,42.41,15212.0
2016-06-27 11:30:00,42.41,42.54,42.33,42.39,7900.0,42.41,42.54,42.33,42.39,7900.0
2016-06-27 11:40:00,42.35,42.51,42.0,42.19,12140.0,42.35,42.51,42.0,42.19,12140.0
2016-06-27 11:50:00,42.28,42.28,42.0,42.26,3505.0,42.28,42.28,42.0,42.26,3505.0
2016-06-27 12:00:00,42.27,42.43,42.03,42.08,5113.0,42.27,42.43,42.03,42.08,5113.0
2016-06-27 12:10:00,42.02,42.22,41.86,42.22,15353.0,42.02,42.22,41.86,42.22,15353.0
2016-06-27 12:20:00,42.16,42.5,42.16,42.46,4800.0,42.16,42.5,42.16,42.46,4800.0
2016-06-27 12:30:00,42.5,42.6,42.36,42.6,5461.0,42.5,42.6,42.36,42.6,5461.0
2016-06-27 12:40:00,42.6,42.6,42.46,42.56,3700.0,42.6,42.6,42.46,42.56,3700.0
2016-06-27 12:50:00,42.56,42.78,42.52,42.65,10438.0,42.56,42.78,42.52,42.65,10438.0
2016-06-27 13:00:00,42.68,42.72,42.59,42.66,9117.0,42.68,42.72,42.59,42.66,9117.0
2016-06-27 13:10:00,42.62,42.63,42.51,42.59,3000.0,42.62,42.63,42.51,42.59,3000.0
2016-06-27 13:20:00,42.59,42.59,42.38,42.38,4967.0,42.59,42.59,42.38,42.38,4967.0
2016-06-27 13:30:00,42.39,42.4,42.29,42.32,5222.0,42.39,42.4,42.29,42.32,5222.0
2016-06-27 13:40:00,42.32,42.32,42.1,42.16,5100.0,42.32,42.32,42.1,42.16,5100.0
2016-06-27 13:50:00,42.16,42.32,42.11,42.25,5724.0,42.16,42.32,42.11,42.25,5724.0
2016-06-27 14:00:00,42.13,42.31,42.06,42.16,7300.0,42.13,42.31,42.06,42.16,7300.0
2016-06-27 14:10:00,42.1,42.27,41.95,41.95,6892.0,42.1,42.27,41.95,41.95,6892.0
2016-06-27 14:20:00,41.99,42.03,41.76,41.98,8400.0,41.99,42.03,41.76,41.98,8400.0
2016-06-27 14:30:00,41.96,42.1,41.87,41.88,11213.0,41.96,42.1,41.87,41.88,11213.0
2016-06-27 14:40:00,41.88,42.16,41.87,42.04,21444.0,41.88,42.16,41.87,42.04,21444.0
2016-06-27 14:50:00,42.02,42.02,41.87,41.98,11650.0,42.02,42.02,41.87,41.98,11650.0
2016-06-27 15:00:00,42.02,42.1,41.9,41.9,7815.0,42.02,42.1,41.9,41.9,7815.0
2016-06-27 15:10:00,41.94,42.02,41.82,41.87,10100.0,41.94,42.02,41.82,41.87,10100.0
2016-06-27 15:20:00,41.87,41.89,41.66,41.66,10196.0,41.87,41.89,41.66,41.66,10196.0
2016-06-27 15:30:00,41.63,41.9,41.63,41.88,18145.0,41.63,41.9,41.63,41.88,18145.0
2016-06-27 15:40:00,41.88,41.92,41.77,41.84,24473.0,41.88,41.92,41.77,41.84,24473.0
2016-06-27 15:50:00,41.84,41.85,41.67,41.69,52845.0,41.84,41.85,41.67,41.69,52845.0
2016-06-28 09:30:00,42.46,42.86,42.44,42.86,7001.0,42.46,42.86,42.44,42.86,7001.0
2016-06-28 09:40:00,42.9,43.07,42.64,43.01,8580.0,42.9,43.07,42.64,43.01,8580.0
2016-06-28 09:50:00,43.08,43.43,43.03,43.39,5200.0,43.08,43.43,43.03,43.39,5200.0
2016-06-28 10:00:00,43.41,43.45,43.19,43.35,14426.0,43.41,43.45,43.19,43.35,14426.0
2016-06-28 10:10:00,43.34,43.69,43.28,43.69,7490.0,43.34,43.69,43.28,43.69,7490.0
2016-06-28 10:20:00,43.63,43.99,43.58,43.59,16055.0,43.63,43.99,43.58,43.59,16055.0
2016-06-28 10:30:00,43.63,43.67,42.91,42.92,4612.0,43.63,43.67,42.91,42.92,4612.0
2016-06-28 10:40:00,42.88,43.12,42.74,43.12,5995.0,42.88,43.12,42.74,43.12,5995.0
2016-06-28 10:50:00,43.25,43.25,43.01,43.06,2300.0,43.25,43.25,43.01,43.06,2300.0
2016-06-28 11:00:00,42.99,43.06,42.77,42.81,4237.0,42.99,43.06,42.77,42.81,4237.0
2016-06-28 11:10:00,42.71,42.73,42.55,42.66,4250.0,42.71,42.73,42.55,42.66,4250.0
2016-06-28 11:20:00,42.62,42.66,42.5,42.5,1600.0,42.62,42.66,42.5,42.5,1600.0
2016-06-28 11:30:00,42.39,42.52,42.31,42.31,2100.0,42.39,42.52,42.31,42.31,2100.0
2016-06-28 11:40:00,42.37,42.75,42.37,42.75,1600.0,42.37,42.75,42.37,42.75,1600.0
2016-06-28 11:50:00,42.78,42.8,42.7,42.79,3401.0,42.78,42.8,42.7,42.79,3401.0
2016-06-28 12:00:00,42.71,42.82,42.7,42.76,2100.0,42.71,42.82,42.7,42.76,2100.0
2016-06-28 12:10:00,42.79,43.02,42.72,42.86,6009.0,42.79,43.02,42.72,42.86,6009.0
2016-06-28 12:20:00,42.81,42.91,42.72,42.72,1500.0,42.81,42.91,42.72,42.72,1500.0
2016-06-28 12:30:00,42.76,42.83,42.76,42.82,500.0,42.76,42.83,42.76,42.82,500.0
2016-06-28 12:40:00,42.9,42.93,42.8,42.89,3300.0,42.9,42.93,42.8,42.89,3300.0
2016-06-28 12:50:00,42.89,42.97,42.88,42.96,10029.0,42.89,42.97,42.88,42.96,10029.0
2016-06-28 13:00:00,42.96,43.04,42.84,42.84,6700.0,42.96,43.04,42.84,42.84,6700.0
2016-06-28 13:10:00,42.9,43.0,42.86,42.87,1800.0,42.9,43.0,42.86,42.87,1800.0
2016-06-28 13:20:00,42.83,42.83,42.59,42.6,2917.0,42.83,42.83,42.59,42.6,2917.0
2016-06-28 13:30:00,42.71,42.86,42.71,42.86,1900.0,42.71,42.86,42.71,42.86,1900.0
2016-06-28 13:40:00,42.85,42.88,42.79,42.85,1200.0,42.85,42.88,42.79,42.85,1200.0
2016-06-28 13:50:00,42.79,42.79,42.57,42.64,7600.0,42.79,42.79,42.57,42.64,7600.0
2016-06-28 14:00:00,42.58,42.69,42.51,42.65,5100.0,42.58,42.69,42.51,42.65,5100.0
2016-06-28 14:10:00,42.64,42.64,42.49,42.55,11000.0,42.64,42.64,42.49,42.55,11000.0
2016-06-28 14:20:00,42.66,42.66,42.42,42.43,4600.0,42.66,42.66,42.42,42.43,4600.0
2016-06-28 14:30:00,42.47,42.8,42.41,42.78,4200.0,42.47,42.8,42.41,42.78,4200.0
2016-06-28 14:40:00,42.8,42.85,42.54,42.54,7500.0,42.8,42.85,42.54,42.54,7500.0
2016-06-28 14:50:00,42.55,42.71,42.29,42.29,39986.0,42.55,42.71,42.29,42.29,39986.0
2016-06-28 15:00:00,42.3,42.73,42.3,42.58,11863.0,42.3,42.73,42.3,42.58,11863.0
2016-06-28 15:10:00,42.62,42.75,42.37,42.37,6354.0,42.62,42.75,42.37,42.37,6354.0
2016-06-28 15:20:00,42.37,42.45,42.2,42.3,13174.0,42.37,42.45,42.2,42.3,13174.0
2016-06-28 15:30:00,42.34,42.37,42.25,42.34,11206.0,42.34,42.37,42.25,42.34,11206.0
2016-06-28 15:40:00,42.4,42.49,42.27,42.34,14842.0,42.4,42.49,42.27,42.34,14842.0
2016-06-28 15:50:00,42.36,42.51,42.27,42.37,54258.0,42.36,42.51,42.27,42.37,54258.0
2016-06-29 09:30:00,42.98,43.28,42.51,42.51,2258.0,42.98,43.28,42.51,42.51,2258.0
2016-06-29 09:40:00,42.41,42.48,42.31,42.38,4050.0,42.41,42.48,42.31,42.38,4050.0
2016-06-29 09:50:00,42.26,42.43,42.05,42.16,4250.0,42.26,42.43,42.05,42.16,4250.0
2016-06-29 10:00:00,42.04,42.33,42.0,42.11,25280.0,42.04,42.33,42.0,42.11,25280.0
2016-06-29 10:10:00,42.12,42.44,42.11,42.44,1300.0,42.12,42.44,42.11,42.44,1300.0
2016-06-29 10:20:00,42.59,42.59,42.24,42.24,5480.0,42.59,42.59,42.24,42.24,5480.0
2016-06-29 10:30:00,42.24,42.26,42.2,42.2,4888.0,42.24,42.26,42.2,42.2,4888.0
2016-06-29 10:40:00,42.2,42.32,42.2,42.3,20470.0,42.2,42.32,42.2,42.3,20470.0
2016-06-29 10:50:00,42.41,42.46,42.3,42.3,3400.0,42.41,42.46,42.3,42.3,3400.0
2016-06-29 11:00:00,42.33,42.39,42.3,42.39,5924.0,42.33,42.39,42.3,42.39,5924.0
2016-06-29 11:10:00,42.4,42.99,42.37,42.99,12748.0,42.4,42.99,42.37,42.99,12748.0
2016-06-29 11:20:00,43.02,43.05,42.94,43.0,9924.0,43.02,43.05,42.94,43.0,9924.0
2016-06-29 11:30:00,42.97,43.44,42.94,43.4,16988.0,42.97,43.44,42.94,43.4,16988.0
2016-06-29 11:40:00,43.45,43.6,43.23,43.23,14188.0,43.45,43.6,43.23,43.23,14188.0
2016-06-29 11:50:00,43.27,43.5,43.2,43.41,6641.0,43.27,43.5,43.2,43.41,6641.0
2016-06-29 12:00:00,43.39,43.39,43.23,43.3,7424.0,43.39,43.39,43.23,43.3,7424.0
2016-06-29 12:10:00,43.38,43.55,43.28,43.55,11022.0,43.38,43.55,43.28,43.55,11022.0
2016-06-29 12:20:00,43.56,43.88,43.52,43.69,15212.0,43.56,43.88,43.52,43.69,15212.0
2016-06-29 12:30:00,43.7,43.91,43.65,43.91,4876.0,43.7,43.91,43.65,43.91,4876.0
2016-06-29 12:40:00,43.91,43.99,43.77,43.77,4966.0,43.91,43.99,43.77,43.77,4966.0
2016-06-29 12:50:00,43.73,43.76,43.6,43.69,3969.0,43.73,43.76,43.6,43.69,3969.0
2016-06-29 13:00:00,43.72,43.81,43.45,43.46,11725.0,43.72,43.81,43.45,43.46,11725.0
2016-06-29 13:10:00,43.42,43.68,43.41,43.62,8977.0,43.42,43.68,43.41,43.62,8977.0
2016-06-29 13:20:00,43.66,43.93,43.66,43.93,4647.0,43.66,43.93,43.66,43.93,4647.0
2016-06-29 13:30:00,43.94,44.05,43.87,43.94,7374.0,43.94,44.05,43.87,43.94,7374.0
2016-06-29 13:40:00,43.98,44.08,43.91,44.0,4789.0,43.98,44.08,43.91,44.0,4789.0
2016-06-29 13:50:00,43.99,44.06,43.85,44.06,4566.0,43.99,44.06,43.85,44.06,4566.0
2016-06-29 14:00:00,43.99,44.04,43.95,43.99,3700.0,43.99,44.04,43.95,43.99,3700.0
2016-06-29 14:10:00,44.06,44.06,43.94,43.94,3148.0,44.06,44.06,43.94,43.94,3148.0
2016-06-29 14:20:00,43.95,44.07,43.93,43.95,6922.0,43.95,44.07,43.93,43.95,6922.0
2016-06-29 14:30:00,43.95,44.06,43.92,44.06,2181.0,43.95,44.06,43.92,44.06,2181.0
2016-06-29 14:40:00,44.02,44.19,44.01,44.02,3700.0,44.02,44.19,44.01,44.02,3700.0
2016-06-29 14:50:00,44.01,44.06,43.87,43.93,4900.0,44.01,44.06,43.87,43.93,4900.0
2016-06-29 15:00:00,43.94,44.12,43.92,44.11,2900.0,43.94,44.12,43.92,44.11,2900.0
2016-06-29 15:10:00,44.05,44.18,43.99,44.03,4975.0,44.05,44.18,43.99,44.03,4975.0
2016-06-29 15:20:00,44.0,44.01,43.82,43.86,14111.0,44.0,44.01,43.82,43.86,14111.0
2016-06-29 15:30:00,43.86,43.86,43.75,43.82,8949.0,43.86,43.86,43.75,43.82,8949.0
2016-06-29 15:40:00,43.82,44.0,43.79,43.98,26133.0,43.82,44.0,43.79,43.98,26133.0
2016-06-29 15:50:00,43.98,44.13,43.96,44.02,44408.0,43.98,44.13,43.96,44.02,44408.0
2016-06-30 09:30:00,44.0,44.18,43.61,44.18,4821.0,44.0,44.18,43.61,44.18,4821.0
2016-06-30 09:40:00,43.92,44.04,43.64,43.65,1400.0,43.92,44.04,43.64,43.65,1400.0
2016-06-30 09:50:00,43.76,43.76,43.75,43.76,100.0,43.76,43.76,43.75,43.76,100.0
2016-06-30 10:00:00,43.67,43.71,43.16,43.27,8689.0,43.67,43.71,43.16,43.27,8689.0
2016-06-30 10:10:00,43.22,43.35,43.16,43.32,4002.0,43.22,43.35,43.16,43.32,4002.0
2016-06-30 10:20:00,43.22,43.24,42.9,42.99,5580.0,43.22,43.24,42.9,42.99,5580.0
2016-06-30 10:30:00,42.93,43.16,42.92,43.04,5312.0,42.93,43.16,42.92,43.04,5312.0
2016-06-30 10:40:00,43.02,43.11,42.95,43.11,1470.0,43.02,43.11,42.95,43.11,1470.0
2016-06-30 10:50:00,43.14,43.47,43.14,43.47,8573.0,43.14,43.47,43.14,43.47,8573.0
2016-06-30 11:00:00,43.5,43.88,43.5,43.88,4600.0,43.5,43.88,43.5,43.88,4600.0
2016-06-30 11:10:00,43.81,43.89,43.42,43.43,11628.0,43.81,43.89,43.42,43.43,11628.0
2016-06-30 11:20:00,43.43,43.47,43.13,43.26,9400.0,43.43,43.47,43.13,43.26,9400.0
2016-06-30 11:30:00,43.29,43.32,43.22,43.3,600.0,43.29,43.32,43.22,43.3,600.0
2016-06-30 11:40:00,43.29,43.34,43.2,43.2,3380.0,43.29,43.34,43.2,43.2,3380.0
2016-06-30 11:50:00,43.24,43.31,43.2,43.23,4550.0,43.24,43.31,43.2,43.23,4550.0
2016-06-30 12:00:00,43.29,43.39,43.11,43.11,4700.0,43.29,43.39,43.11,43.11,4700.0
2016-06-30 12:10:00,43.12,43.22,43.11,43.21,1200.0,43.12,43.22,43.11,43.21,1200.0
2016-06-30 12:20:00,43.26,43.33,43.2,43.3,3231.0,43.26,43.33,43.2,43.3,3231.0
2016-06-30 12:30:00,43.3,43.36,43.24,43.29,2200.0,43.3,43.36,43.24,43.29,2200.0
2016-06-30 12:40:00,43.31,43.32,43.22,43.24,1300.0,43.31,43.32,43.22,43.24,1300.0
2016-06-30 12:50:00,43.3,43.33,43.17,43.17,1500.0,43.3,43.33,43.17,43.17,1500.0
2016-06-30 13:00:00,43.23,43.26,43.13,43.18,3300.0,43.23,43.26,43.13,43.18,3300.0
2016-06-30 13:10:00,43.17,43.17,43.06,43.07,2290.0,43.17,43.17,43.06,43.07,2290.0
2016-06-30 13:20:00,43.15,43.15,42.94,42.94,6295.0,43.15,43.15,42.94,42.94,6295.0
2016-06-30 13:30:00,42.96,43.1,42.96,43.06,2116.0,42.96,43.1,42.96,43.06,2116.0
2016-06-30 13:40:00,43.04,43.06,42.89,42.89,1912.0,43.04,43.06,42.89,42.89,1912.0
2016-06-30 13:50:00,42.89,42.91,42.83,42.83,1750.0,42.89,42.91,42.83,42.83,1750.0
2016-06-30 14:00:00,42.86,42.94,42.81,42.94,4890.0,42.86,42.94,42.81,42.94,4890.0
2016-06-30 14:10:00,42.89,42.92,42.8,42.8,1512.0,42.89,42.92,42.8,42.8,1512.0
2016-06-30 14:20:00,42.84,42.92,42.79,42.84,3095.0,42.84,42.92,42.79,42.84,3095.0
2016-06-30 14:30:00,42.81,42.89,42.79,42.8,4295.0,42.81,42.89,42.79,42.8,4295.0
2016-06-30 14:40:00,42.84,42.96,42.82,42.95,1500.0,42.84,42.96,42.82,42.95,1500.0
2016-06-30 14:50:00,42.98,43.15,42.93,43.09,5250.0,42.98,43.15,42.93,43.09,5250.0
2016-06-30 15:00:00,43.07,43.12,43.04,43.08,1900.0,43.07,43.12,43.04,43.08,1900.0
2016-06-30 15:10:00,43.07,43.1,42.91,42.94,8842.0,43.07,43.1,42.91,42.94,8842.0
2016-06-30 15:20:00,42.93,43.12,42.92,43.06,5360.0,42.93,43.12,42.92,43.06,5360.0
2016-06-30 15:30:00,43.05,43.09,43.0,43.09,6026.0,43.05,43.09,43.0,43.09,6026.0
2016-06-30 15:40:00,43.11,43.21,43.08,43.1,12610.0,43.11,43.21,43.08,43.1,12610.0
2016-06-30 15:50:00,43.16,43.42,43.14,43.4,29717.0,43.16,43.42,43.14,43.4,29717.0
2016-07-01 09:30:00,43.36,43.88,43.36,43.88,4964.0,43.36,43.88,43.36,43.88,4964.0
2016-07-01 09:40:00,43.94,43.96,43.47,43.47,3800.0,43.94,43.96,43.47,43.47,3800.0
2016-07-01 09:50:00,43.41,43.49,43.34,43.43,3750.0,43.41,43.49,43.34,43.43,3750.0
2016-07-01 10:00:00,43.45,43.65,43.45,43.63,300.0,43.45,43.65,43.45,43.63,300.0
2016-07-01 10:10:00,43.59,43.74,43.58,43.7,1700.0,43.59,43.74,43.58,43.7,1700.0
2016-07-01 10:20:00,43.7,43.88,43.58,43.68,2185.0,43.7,43.88,43.58,43.68,2185.0
2016-07-01 10:30:00,43.65,43.7,43.6,43.61,5667.0,43.65,43.7,43.6,43.61,5667.0
2016-07-01 10:40:00,43.61,43.86,43.6,43.76,4098.0,43.61,43.86,43.6,43.76,4098.0
2016-07-01 10:50:00,43.72,43.96,43.72,43.96,1545.0,43.72,43.96,43.72,43.96,1545.0
2016-07-01 11:00:00,43.91,43.91,43.65,43.71,3900.0,43.91,43.91,43.65,43.71,3900.0
2016-07-01 11:10:00,43.74,43.74,43.52,43.69,11775.0,43.74,43.74,43.52,43.69,11775.0
2016-07-01 11:20:00,43.68,43.73,43.53,43.73,15848.0,43.68,43.73,43.53,43.73,15848.0
2016-07-01 11:30:00,43.74,43.83,43.7,43.76,15110.0,43.74,43.83,43.7,43.76,15110.0
2016-07-01 11:40:00,43.77,43.98,43.75,43.98,6838.0,43.77,43.98,43.75,43.98,6838.0
2016-07-01 11:50:00,43.98,44.06,43.9,44.06,3308.0,43.98,44.06,43.9,44.06,3308.0
2016-07-01 12:00:00,44.1,44.14,43.9,43.96,7132.0,44.1,44.14,43.9,43.96,7132.0
2016-07-01 12:10:00,43.96,44.09,43.87,43.93,3500.0,43.96,44.09,43.87,43.93,3500.0
2016-07-01 12:20:00,43.92,44.07,43.84,43.86,2450.0,43.92,44.07,43.84,43.86,2450.0
2016-07-01 12:30:00,43.87,43.87,43.78,43.78,3885.0,43.87,43.87,43.78,43.78,3885.0
2016-07-01 12:40:00,43.77,43.85,43.71,43.76,4000.0,43.77,43.85,43.71,43.76,4000.0
2016-07-01 12:50:00,43.75,43.85,43.74,43.77,11753.0,43.75,43.85,43.74,43.77,11753.0
2016-07-01 13:00:00,43.77,43.82,43.73,43.82,4534.0,43.77,43.82,43.73,43.82,4534.0
2016-07-01 13:10:00,43.81,43.82,43.81,43.82,200.0,43.81,43.82,43.81,43.82,200.0
2016-07-01 13:20:00,43.77,43.81,43.72,43.72,1500.0,43.77,43.81,43.72,43.72,1500.0
2016-07-01 13:30:00,43.7,43.76,43.63,43.63,2000.0,43.7,43.76,43.63,43.63,2000.0
2016-07-01 13:40:00,43.65,43.71,43.51,43.62,1629.0,43.65,43.71,43.51,43.62,1629.0
2016-07-01 13:50:00,43.61,43.61,43.41,43.46,900.0,43.61,43.61,43.41,43.46,900.0
2016-07-01 14:00:00,43.46,43.57,43.45,43.52,2410.0,43.46,43.57,43.45,43.52,2410.0
2016-07-01 14:10:00,43.51,43.52,43.45,43.51,1500.0,43.51,43.52,43.45,43.51,1500.0
2016-07-01 14:20:00,43.49,43.58,43.49,43.55,1400.0,43.49,43.58,43.49,43.55,1400.0
2016-07-01 14:30:00,43.56,43.56,43.51,43.52,600.0,43.56,43.56,43.51,43.52,600.0
2016-07-01 14:40:00,43.52,43.58,43.49,43.49,1700.0,43.52,43.58,43.49,43.49,1700.0
2016-07-01 14:50:00,43.54,43.56,43.4,43.56,4098.0,43.54,43.56,43.4,43.56,4098.0
2016-07-01 15:00:00,43.54,43.62,43.52,43.52,2700.0,43.54,43.62,43.52,43.52,2700.0
2016-07-01 15:10:00,43.62,43.62,43.55,43.55,700.0,43.62,43.62,43.55,43.55,700.0
2016-07-01 15:20:00,43.63,43.63,43.53,43.58,2700.0,43.63,43.63,43.53,43.58,2700.0
2016-07-01 15:30:00,43.59,43.59,43.42,43.42,4419.0,43.59,43.59,43.42,43.42,4419.0
2016-07-01 15:40:00,43.42,43.57,43.35,43.35,6000.0,43.42,43.57,43.35,43.35,6000.0
2016-07-01 15:50:00,43.35,43.51,43.3,43.44,25967.0,43.35,43.51,43.3,43.44,25967.0
2016-07-05 09:30:00,42.94,43.14,42.73,42.93,4941.0,42.94,43.14,42.73,42.93,4941.0
2016-07-05 09:40:00,42.93,42.93,42.39,42.49,4117.0,42.93,42.93,42.39,42.49,4117.0
2016-07-05 09:50:00,42.39,42.39,42.24,42.36,3261.0,42.39,42.39,42.24,42.36,3261.0
2016-07-05 10:00:00,42.4,42.47,42.37,42.43,1800.0,42.4,42.47,42.37,42.43,1800.0
2016-07-05 10:10:00,42.39,42.39,42.26,42.28,4900.0,42.39,42.39,42.26,42.28,4900.0
2016-07-05 10:20:00,42.27,42.39,42.07,42.35,7276.0,42.27,42.39,42.07,42.35,7276.0
2016-07-05 10:30:00,42.29,42.48,42.29,42.35,2000.0,42.29,42.48,42.29,42.35,2000.0
2016-07-05 10:40:00,42.35,42.51,42.35,42.41,1000.0,42.35,42.51,42.35,42.41,1000.0
2016-07-05 10:50:00,42.41,42.41,42.3,42.41,1900.0,42.41,42.41,42.3,42.41,1900.0
2016-07-05 11:00:00,42.41,42.49,42.41,42.46,900.0,42.41,42.49,42.41,42.46,900.0
2016-07-05 11:10:00,42.49,42.58,42.47,42.58,1600.0,42.49,42.58,42.47,42.58,1600.0
2016-07-05 11:20:00,42.66,42.7,42.64,42.7,1623.0,42.66,42.7,42.64,42.7,1623.0
2016-07-05 11:30:00,42.64,42.71,42.54,42.54,4917.0,42.64,42.71,42.54,42.54,4917.0
2016-07-05 11:40:00,42.53,42.53,42.42,42.43,1700.0,42.53,42.53,42.42,42.43,1700.0
2016-07-05 11:50:00,42.43,42.47,42.37,42.45,2900.0,42.43,42.47,42.37,42.45,2900.0
2016-07-05 12:00:00,42.46,42.63,42.44,42.58,4447.0,42.46,42.63,42.44,42.58,4447.0
2016-07-05 12:10:00,42.56,42.6,42.52,42.55,1429.0,42.56,42.6,42.52,42.55,1429.0
2016-07-05 12:20:00,42.55,42.55,42.53,42.53,200.0,42.55,42.55,42.53,42.53,200.0
2016-07-05 12:30:00,42.53,42.61,42.39,42.39,2200.0,42.53,42.61,42.39,42.39,2200.0
2016-07-05 12:40:00,42.42,42.46,42.42,42.43,800.0,42.42,42.46,42.42,42.43,800.0
2016-07-05 12:50:00,42.42,42.42,42.23,42.25,1000.0,42.42,42.42,42.23,42.25,1000.0
2016-07-05 13:00:00,42.27,42.27,42.15,42.19,1500.0,42.27,42.27,42.15,42.19,1500.0
2016-07-05 13:10:00,42.13,42.13,42.0,42.0,900.0,42.13,42.13,42.0,42.0,900.0
2016-07-05 13:20:00,42.05,42.19,42.05,42.19,1542.0,42.05,42.19,42.05,42.19,1542.0
2016-07-05 13:30:00,42.15,42.16,42.05,42.07,4210.0,42.15,42.16,42.05,42.07,4210.0
2016-07-05 13:40:00,42.09,42.09,41.97,42.05,1800.0,42.09,42.09,41.97,42.05,1800.0
2016-07-05 13:50:00,42.09,42.09,41.95,42.07,1036.0,42.09,42.09,41.95,42.07,1036.0
2016-07-05 14:00:00,42.04,42.18,42.03,42.18,1300.0,42.04,42.18,42.03,42.18,1300.0
2016-07-05 14:10:00,42.16,42.39,42.16,42.39,2100.0,42.16,42.39,42.16,42.39,2100.0
2016-07-05 14:20:00,42.39,42.39,42.2,42.2,3900.0,42.39,42.39,42.2,42.2,3900.0
2016-07-05 14:30:00,42.19,42.33,42.19,42.24,2900.0,42.19,42.33,42.19,42.24,2900.0
2016-07-05 14:40:00,42.24,42.3,42.15,42.15,2000.0,42.24,42.3,42.15,42.15,2000.0
2016-07-05 14:50:00,42.13,42.23,42.08,42.19,2500.0,42.13,42.23,42.08,42.19,2500.0
2016-07-05 15:00:00,42.21,42.21,42.18,42.21,800.0,42.21,42.21,42.18,42.21,800.0
2016-07-05 15:10:00,42.27,42.33,42.27,42.32,4037.0,42.27,42.33,42.27,42.32,4037.0
2016-07-05 15:20:00,42.3,42.52,42.3,42.52,4104.0,42.3,42.52,42.3,42.52,4104.0
2016-07-05 15:30:00,42.52,42.58,42.51,42.54,2200.0,42.52,42.58,42.51,42.54,2200.0
2016-07-05 15:40:00,42.55,42.68,42.55,42.63,3995.0,42.55,42.68,42.55,42.63,3995.0
2016-07-05 15:50:00,42.63,42.63,42.47,42.5,12920.0,42.63,42.63,42.47,42.5,12920.0
2016-07-06 09:30:00,42.12,42.23,41.94,41.94,3388.0,42.12,42.23,41.94,41.94,3388.0
2016-07-06 09:40:00,41.95,42.03,41.71,41.94,2482.0,41.95,42.03,41.71,41.94,2482.0
2016-07-06 09:50:00,41.91,42.1,41.87,42.02,4475.0,41.91,42.1,41.87,42.02,4475.0
2016-07-06 10:00:00,42.09,42.38,42.05,42.2,8920.0,42.09,42.38,42.05,42.2,8920.0
2016-07-06 10:10:00,42.23,42.25,42.08,42.25,5500.0,42.23,42.25,42.08,42.25,5500.0
2016-07-06 10:20:00,42.26,42.38,42.2,42.21,4800.0,42.26,42.38,42.2,42.21,4800.0
2016-07-06 10:30:00,42.23,42.38,42.15,42.38,4064.0,42.23,42.38,42.15,42.38,4064.0
2016-07-06 10:40:00,42.35,42.49,42.35,42.49,1300.0,42.35,42.49,42.35,42.49,1300.0
2016-07-06 10:50:00,42.57,42.65,42.57,42.65,500.0,42.57,42.65,42.57,42.65,500.0
2016-07-06 11:00:00,42.81,43.06,42.8,43.06,3104.0,42.81,43.06,42.8,43.06,3104.0
2016-07-06 11:10:00,43.07,43.12,43.07,43.12,400.0,43.07,43.12,43.07,43.12,400.0
2016-07-06 11:20:00,43.1,43.1,42.71,42.71,3400.0,43.1,43.1,42.71,42.71,3400.0
2016-07-06 11:30:00,42.77,42.78,42.53,42.55,900.0,42.77,42.78,42.53,42.55,900.0
2016-07-06 11:40:00,42.61,42.61,42.5,42.55,2880.0,42.61,42.61,42.5,42.55,2880.0
2016-07-06 11:50:00,42.57,42.63,42.5,42.55,2910.0,42.57,42.63,42.5,42.55,2910.0
2016-07-06 12:00:00,42.49,42.69,42.49,42.56,2100.0,42.49,42.69,42.49,42.56,2100.0
2016-07-06 12:10:00,42.73,42.77,42.64,42.77,3040.0,42.73,42.77,42.64,42.77,3040.0
2016-07-06 12:20:00,42.78,42.89,42.73,42.83,3300.0,42.78,42.89,42.73,42.83,3300.0
2016-07-06 12:30:00,42.87,42.9,42.81,42.82,2200.0,42.87,42.9,42.81,42.82,2200.0
2016-07-06 12:40:00,42.82,43.0,42.8,42.84,2107.0,42.82,43.0,42.8,42.84,2107.0
2016-07-06 12:50:00,42.77,42.79,42.72,42.72,1500.0,42.77,42.79,42.72,42.72,1500.0
2016-07-06 13:00:00,42.68,42.95,42.68,42.95,1700.0,42.68,42.95,42.68,42.95,1700.0
2016-07-06 13:10:00,42.95,42.95,42.95,42.95,0.0,42.95,42.95,42.95,42.95,0.0
2016-07-06 13:20:00,42.97,42.97,42.79,42.8,1209.0,42.97,42.97,42.79,42.8,1209.0
2016-07-06 13:30:00,42.84,42.89,42.83,42.86,1500.0,42.84,42.89,42.83,42.86,1500.0
2016-07-06 13:40:00,42.88,42.94,42.79,42.88,3100.0,42.88,42.94,42.79,42.88,3100.0
2016-07-06 13:50:00,42.83,42.96,42.81,42.83,1900.0,42.83,42.96,42.81,42.83,1900.0
2016-07-06 14:00:00,42.73,42.88,42.73,42.87,1600.0,42.73,42.88,42.73,42.87,1600.0
2016-07-06 14:10:00,42.85,42.85,42.6,42.69,2900.0,42.85,42.85,42.6,42.69,2900.0
2016-07-06 14:20:00,42.74,42.76,42.67,42.67,1700.0,42.74,42.76,42.67,42.67,1700.0
2016-07-06 14:30:00,42.66,42.8,42.66,42.8,1000.0,42.66,42.8,42.66,42.8,1000.0
2016-07-06 14:40:00,42.83,42.83,42.68,42.7,3000.0,42.83,42.83,42.68,42.7,3000.0
2016-07-06 14:50:00,42.72,42.81,42.71,42.81,1100.0,42.72,42.81,42.71,42.81,1100.0
2016-07-06 15:00:00,42.81,42.88,42.77,42.88,1700.0,42.81,42.88,42.77,42.88,1700.0
2016-07-06 15:10:00,42.86,42.95,42.84,42.84,4050.0,42.86,42.95,42.84,42.84,4050.0
2016-07-06 15:20:00,42.83,42.83,42.68,42.76,3262.0,42.83,42.83,42.68,42.76,3262.0
2016-07-06 15:30:00,42.8,42.97,42.8,42.88,7806.0,42.8,42.97,42.8,42.88,7806.0
2016-07-06 15:40:00,42.92,42.93,42.78,42.8,12408.0,42.92,42.93,42.78,42.8,12408.0
2016-07-06 15:50:00,42.81,42.92,42.75,42.87,20989.0,42.81,42.92,42.75,42.87,20989.0
2016-07-07 09:30:00,42.85,43.28,42.83,43.1,7569.0,42.85,43.28,42.83,43.1,7569.0
2016-07-07 09:40:00,43.13,43.26,43.08,43.21,1600.0,43.13,43.26,43.08,43.21,1600.0
2016-07-07 09:50:00,43.2,43.27,43.12,43.16,3900.0,43.2,43.27,43.12,43.16,3900.0
2016-07-07 10:00:00,43.16,43.29,43.13,43.29,4950.0,43.16,43.29,43.13,43.29,4950.0
2016-07-07 10:10:00,43.32,43.57,43.28,43.56,2150.0,43.32,43.57,43.28,43.56,2150.0
2016-07-07 10:20:00,43.46,43.56,43.32,43.4,4418.0,43.46,43.56,43.32,43.4,4418.0
2016-07-07 10:30:00,43.51,43.56,43.51,43.56,500.0,43.51,43.56,43.51,43.56,500.0
2016-07-07 10:40:00,43.54,43.59,43.42,43.48,3200.0,43.54,43.59,43.42,43.48,3200.0
2016-07-07 10:50:00,43.54,43.54,43.42,43.48,5630.0,43.54,43.54,43.42,43.48,5630.0
2016-07-07 11:00:00,43.43,43.64,43.39,43.64,7637.0,43.43,43.64,43.39,43.64,7637.0
2016-07-07 11:10:00,43.66,43.83,43.66,43.83,1700.0,43.66,43.83,43.66,43.83,1700.0
2016-07-07 11:20:00,43.78,43.84,43.72,43.76,2500.0,43.78,43.84,43.72,43.76,2500.0
2016-07-07 11:30:00,43.69,43.7,43.64,43.66,2300.0,43.69,43.7,43.64,43.66,2300.0
2016-07-07 11:40:00,43.72,43.78,43.52,43.52,2799.0,43.72,43.78,43.52,43.52,2799.0
2016-07-07 11:50:00,43.62,43.62,43.51,43.52,2200.0,43.62,43.62,43.51,43.52,2200.0
2016-07-07 12:00:00,43.56,43.56,43.53,43.54,2000.0,43.56,43.56,43.53,43.54,2000.0
2016-07-07 12:10:00,43.58,43.63,43.58,43.61,600.0,43.58,43.63,43.58,43.61,600.0
2016-07-07 12:20:00,43.61,43.61,43.44,43.44,2645.0,43.61,43.61,43.44,43.44,2645.0
2016-07-07 12:30:00,43.47,43.53,43.44,43.53,600.0,43.47,43.53,43.44,43.53,600.0
2016-07-07 12:40:00,43.54,43.6,43.44,43.44,3380.0,43.54,43.6,43.44,43.44,3380.0
2016-07-07 12:50:00,43.43,43.51,43.37,43.4,7100.0,43.43,43.51,43.37,43.4,7100.0
2016-07-07 13:00:00,43.38,43.72,43.38,43.72,3579.0,43.38,43.72,43.38,43.72,3579.0
2016-07-07 13:10:00,43.73,43.97,43.69,43.97,2349.0,43.73,43.97,43.69,43.97,2349.0
2016-07-07 13:20:00,43.97,44.13,43.97,44.05,1800.0,43.97,44.13,43.97,44.05,1800.0
2016-07-07 13:30:00,44.11,44.11,44.0,44.04,5666.0,44.11,44.11,44.0,44.04,5666.0
2016-07-07 13:40:00,43.99,44.0,43.93,44.0,1448.0,43.99,44.0,43.93,44.0,1448.0
2016-07-07 13:50:00,44.03,44.03,43.89,43.94,2400.0,44.03,44.03,43.89,43.94,2400.0
2016-07-07 14:00:00,43.94,43.97,43.91,43.93,9884.0,43.94,43.97,43.91,43.93,9884.0
2016-07-07 14:10:00,43.93,43.94,43.85,43.91,3300.0,43.93,43.94,43.85,43.91,3300.0
2016-07-07 14:20:00,43.93,43.98,43.9,43.91,3950.0,43.93,43.98,43.9,43.91,3950.0
2016-07-07 14:30:00,43.9,43.94,43.89,43.89,2684.0,43.9,43.94,43.89,43.89,2684.0
2016-07-07 14:40:00,43.89,43.9,43.87,43.9,2900.0,43.89,43.9,43.87,43.9,2900.0
2016-07-07 14:50:00,43.92,43.93,43.87,43.87,3848.0,43.92,43.93,43.87,43.87,3848.0
2016-07-07 15:00:00,43.83,44.0,43.79,44.0,3750.0,43.83,44.0,43.79,44.0,3750.0
2016-07-07 15:10:00,43.98,44.0,43.89,44.0,4500.0,43.98,44.0,43.89,44.0,4500.0
2016-07-07 15:20:00,43.97,44.04,43.91,44.04,3900.0,43.97,44.04,43.91,44.04,3900.0
2016-07-07 15:30:00,44.04,44.04,43.74,43.74,10112.0,44.04,44.04,43.74,43.74,10112.0
2016-07-07 15:40:00,43.71,43.81,43.65,43.78,11280.0,43.71,43.81,43.65,43.78,11280.0
2016-07-07 15:50:00,43.78,43.94,43.78,43.9,26628.0,43.78,43.94,43.78,43.9,26628.0
2016-07-08 09:30:00,44.48,44.92,44.27,44.89,4470.0,44.48,44.92,44.27,44.89,4470.0
2016-07-08 09:40:00,44.9,45.34,44.79,45.24,2750.0,44.9,45.34,44.79,45.24,2750.0
2016-07-08 09:50:00,45.34,45.49,45.23,45.49,3500.0,45.34,45.49,45.23,45.49,3500.0
2016-07-08 10:00:00,45.25,45.57,45.23,45.39,5950.0,45.25,45.57,45.23,45.39,5950.0
2016-07-08 10:10:00,45.27,45.28,45.1,45.19,10953.0,45.27,45.28,45.1,45.19,10953.0
2016-07-08 10:20:00,45.25,45.48,45.21,45.32,2700.0,45.25,45.48,45.21,45.32,2700.0
2016-07-08 10:30:00,45.48,45.48,45.28,45.37,5146.0,45.48,45.48,45.28,45.37,5146.0
2016-07-08 10:40:00,45.37,45.67,45.37,45.58,4428.0,45.37,45.67,45.37,45.58,4428.0
2016-07-08 10:50:00,45.63,45.63,45.37,45.37,7790.0,45.63,45.63,45.37,45.37,7790.0
2016-07-08 11:00:00,45.37,45.44,45.28,45.43,5636.0,45.37,45.44,45.28,45.43,5636.0
2016-07-08 11:10:00,45.3,45.78,45.3,45.78,5873.0,45.3,45.78,45.3,45.78,5873.0
2016-07-08 11:20:00,45.7,45.93,45.7,45.9,5490.0,45.7,45.93,45.7,45.9,5490.0
2016-07-08 11:30:00,45.84,45.98,45.64,45.98,4525.0,45.84,45.98,45.64,45.98,4525.0
2016-07-08 11:40:00,45.95,46.13,45.89,46.05,2753.0,45.95,46.13,45.89,46.05,2753.0
2016-07-08 11:50:00,46.07,46.1,45.95,45.95,3200.0,46.07,46.1,45.95,45.95,3200.0
2016-07-08 12:00:00,46.01,46.21,46.01,46.21,1200.0,46.01,46.21,46.01,46.21,1200.0
2016-07-08 12:10:00,46.22,46.31,46.12,46.12,4100.0,46.22,46.31,46.12,46.12,4100.0
2016-07-08 12:20:00,46.05,46.17,46.02,46.17,3350.0,46.05,46.17,46.02,46.17,3350.0
2016-07-08 12:30:00,46.2,46.21,45.85,45.85,3100.0,46.2,46.21,45.85,45.85,3100.0
2016-07-08 12:40:00,45.9,46.15,45.9,46.14,3050.0,45.9,46.15,45.9,46.14,3050.0
2016-07-08 12:50:00,46.14,46.32,46.09,46.3,2950.0,46.14,46.32,46.09,46.3,2950.0
2016-07-08 13:00:00,46.3,46.37,46.3,46.34,1200.0,46.3,46.37,46.3,46.34,1200.0
2016-07-08 13:10:00,46.39,46.41,46.33,46.33,3512.0,46.39,46.41,46.33,46.33,3512.0
2016-07-08 13:20:00,46.34,46.44,46.29,46.39,3797.0,46.34,46.44,46.29,46.39,3797.0
2016-07-08 13:30:00,46.36,46.38,46.15,46.15,5874.0,46.36,46.38,46.15,46.15,5874.0
2016-07-08 13:40:00,46.21,46.21,46.21,46.21,100.0,46.21,46.21,46.21,46.21,100.0
2016-07-08 13:50:00,46.21,46.27,46.02,46.08,3600.0,46.21,46.27,46.02,46.08,3600.0
2016-07-08 14:00:00,46.07,46.07,46.01,46.06,2315.0,46.07,46.07,46.01,46.06,2315.0
2016-07-08 14:10:00,46.06,46.07,45.97,46.07,4556.0,46.06,46.07,45.97,46.07,4556.0
2016-07-08 14:20:00,46.07,46.09,45.97,46.07,1850.0,46.07,46.09,45.97,46.07,1850.0
2016-07-08 14:30:00,46.08,46.17,46.04,46.04,4000.0,46.08,46.17,46.04,46.04,4000.0
2016-07-08 14:40:00,46.04,46.05,45.98,45.98,2650.0,46.04,46.05,45.98,45.98,2650.0
2016-07-08 14:50:00,45.98,46.05,45.98,45.98,5288.0,45.98,46.05,45.98,45.98,5288.0
2016-07-08 15:00:00,45.97,46.15,45.97,46.15,6476.0,45.97,46.15,45.97,46.15,6476.0
2016-07-08 15:10:00,46.16,46.16,45.97,45.99,10550.0,46.16,46.16,45.97,45.99,10550.0
2016-07-08 15:20:00,46.03,46.12,45.99,46.03,8996.0,46.03,46.12,45.99,46.03,8996.0
2016-07-08 15:30:00,46.03,46.14,46.03,46.14,9538.0,46.03,46.14,46.03,46.14,9538.0
2016-07-08 15:40:00,46.12,46.21,46.0,46.19,15678.0,46.12,46.21,46.0,46.19,15678.0
2016-07-08 15:50:00,46.19,46.37,46.18,46.33,33973.0,46.19,46.37,46.18,46.33,33973.0
2016-07-11 09:30:00,46.25,46.44,46.06,46.44,17104.0,46.25,46.44,46.06,46.44,17104.0
2016-07-11 09:40:00,46.43,46.82,46.41,46.73,10524.0,46.43,46.82,46.41,46.73,10524.0
2016-07-11 09:50:00,46.74,46.81,46.55,46.81,3681.0,46.74,46.81,46.55,46.81,3681.0
2016-07-11 10:00:00,46.69,46.78,46.62,46.69,1471.0,46.69,46.78,46.62,46.69,1471.0
2016-07-11 10:10:00,46.7,46.82,46.64,46.82,4800.0,46.7,46.82,46.64,46.82,4800.0
2016-07-11 10:20:00,46.8,47.0,46.7,47.0,13473.0,46.8,47.0,46.7,47.0,13473.0
2016-07-11 10:30:00,46.87,46.93,46.63,46.85,9124.0,46.87,46.93,46.63,46.85,9124.0
2016-07-11 10:40:00,46.72,46.97,46.65,46.9,8829.0,46.72,46.97,46.65,46.9,8829.0
2016-07-11 10:50:00,46.9,47.17,46.84,47.09,10657.0,46.9,47.17,46.84,47.09,10657.0
2016-07-11 11:00:00,47.18,48.39,47.17,48.19,28216.0,47.18,48.39,47.17,48.19,28216.0
2016-07-11 11:10:00,48.1,48.17,47.89,48.05,5116.0,48.1,48.17,47.89,48.05,5116.0
2016-07-11 11:20:00,47.9,48.25,47.76,48.01,8286.0,47.9,48.25,47.76,48.01,8286.0
2016-07-11 11:30:00,47.99,48.66,47.95,48.2,15820.0,47.99,48.66,47.95,48.2,15820.0
2016-07-11 11:40:00,48.25,48.25,47.76,47.96,7000.0,48.25,48.25,47.76,47.96,7000.0
2016-07-11 11:50:00,47.83,48.09,47.71,47.73,2900.0,47.83,48.09,47.71,47.73,2900.0
2016-07-11 12:00:00,47.61,47.83,47.47,47.79,10800.0,47.61,47.83,47.47,47.79,10800.0
2016-07-11 12:10:00,47.63,48.19,47.63,48.09,11891.0,47.63,48.19,47.63,48.09,11891.0
2016-07-11 12:20:00,48.01,48.17,47.95,48.04,7739.0,48.01,48.17,47.95,48.04,7739.0
2016-07-11 12:30:00,47.97,48.21,47.96,48.2,3700.0,47.97,48.21,47.96,48.2,3700.0
2016-07-11 12:40:00,48.19,48.19,48.0,48.0,2400.0,48.19,48.19,48.0,48.0,2400.0
2016-07-11 12:50:00,48.04,48.09,47.99,48.09,1800.0,48.04,48.09,47.99,48.09,1800.0
2016-07-11 13:00:00,48.04,48.14,47.95,47.95,5575.0,48.04,48.14,47.95,47.95,5575.0
2016-07-11 13:10:00,47.99,48.11,47.86,48.09,6000.0,47.99,48.11,47.86,48.09,6000.0
2016-07-11 13:20:00,48.02,48.12,48.02,48.11,1400.0,48.02,48.12,48.02,48.11,1400.0
2016-07-11 13:30:00,48.1,48.13,47.99,48.02,4400.0,48.1,48.13,47.99,48.02,4400.0
2016-07-11 13:40:00,47.97,48.39,47.9,48.39,8374.0,47.97,48.39,47.9,48.39,8374.0
2016-07-11 13:50:00,48.37,48.37,48.23,48.27,5300.0,48.37,48.37,48.23,48.27,5300.0
2016-07-11 14:00:00,48.25,48.4,48.2,48.4,9759.0,48.25,48.4,48.2,48.4,9759.0
2016-07-11 14:10:00,48.43,48.49,48.4,48.48,3675.0,48.43,48.49,48.4,48.48,3675.0
2016-07-11 14:20:00,48.5,48.67,48.42,48.65,4750.0,48.5,48.67,48.42,48.65,4750.0
2016-07-11 14:30:00,48.58,48.67,48.48,48.67,7840.0,48.58,48.67,48.48,48.67,7840.0
2016-07-11 14:40:00,48.64,48.74,48.53,48.53,3800.0,48.64,48.74,48.53,48.53,3800.0
2016-07-11 14:50:00,48.51,48.64,48.51,48.64,2250.0,48.51,48.64,48.51,48.64,2250.0
2016-07-11 15:00:00,48.65,48.8,48.52,48.61,18719.0,48.65,48.8,48.52,48.61,18719.0
2016-07-11 15:10:00,48.62,48.76,48.54,48.76,10548.0,48.62,48.76,48.54,48.76,10548.0
2016-07-11 15:20:00,48.77,49.02,48.72,48.72,14637.0,48.77,49.02,48.72,48.72,14637.0
2016-07-11 15:30:00,48.73,48.74,48.55,48.66,12703.0,48.73,48.74,48.55,48.66,12703.0
2016-07-11 15:40:00,48.69,48.71,48.52,48.61,19018.0,48.69,48.71,48.52,48.61,19018.0
2016-07-11 15:50:00,48.61,48.8,48.56,48.79,63899.0,48.61,48.8,48.56,48.79,63899.0
2016-07-12 09:30:00,49.17,49.17,49.07,49.1,3371.0,49.17,49.17,49.07,49.1,3371.0
2016-07-12 09:40:00,48.99,49.47,48.97,49.36,17878.0,48.99,49.47,48.97,49.36,17878.0
2016-07-12 09:50:00,49.48,49.86,49.48,49.79,30070.0,49.48,49.86,49.48,49.79,30070.0
2016-07-12 10:00:00,49.78,49.78,49.2,49.2,9059.0,49.78,49.78,49.2,49.2,9059.0
2016-07-12 10:10:00,49.14,49.38,48.92,49.07,15953.0,49.14,49.38,48.92,49.07,15953.0
2016-07-12 10:20:00,49.05,49.09,48.95,49.09,7470.0,49.05,49.09,48.95,49.09,7470.0
2016-07-12 10:30:00,49.17,49.41,49.16,49.24,6879.0,49.17,49.41,49.16,49.24,6879.0
2016-07-12 10:40:00,49.19,49.39,49.16,49.3,9188.0,49.19,49.39,49.16,49.3,9188.0
2016-07-12 10:50:00,49.3,49.57,49.25,49.57,26190.0,49.3,49.57,49.25,49.57,26190.0
2016-07-12 11:00:00,49.44,49.66,49.44,49.46,5816.0,49.44,49.66,49.44,49.46,5816.0
2016-07-12 11:10:00,49.57,49.59,49.38,49.38,8140.0,49.57,49.59,49.38,49.38,8140.0
2016-07-12 11:20:00,49.38,49.64,49.38,49.64,4660.0,49.38,49.64,49.38,49.64,4660.0
2016-07-12 11:30:00,49.65,49.91,49.64,49.84,5400.0,49.65,49.91,49.64,49.84,5400.0
2016-07-12 11:40:00,49.91,50.3,49.91,50.15,29511.0,49.91,50.3,49.91,50.15,29511.0
2016-07-12 11:50:00,50.13,50.28,50.13,50.28,1400.0,50.13,50.28,50.13,50.28,1400.0
2016-07-12 12:00:00,50.32,50.38,50.21,50.29,8149.0,50.32,50.38,50.21,50.29,8149.0
2016-07-12 12:10:00,50.33,50.4,50.26,50.38,3940.0,50.33,50.4,50.26,50.38,3940.0
2016-07-12 12:20:00,50.35,50.45,50.3,50.43,7502.0,50.35,50.45,50.3,50.43,7502.0
2016-07-12 12:30:00,50.38,50.49,50.29,50.49,7600.0,50.38,50.49,50.29,50.49,7600.0
2016-07-12 12:40:00,50.5,50.62,50.37,50.4,27023.0,50.5,50.62,50.37,50.4,27023.0
2016-07-12 12:50:00,50.36,50.58,50.27,50.31,18727.0,50.36,50.58,50.27,50.31,18727.0
2016-07-12 13:00:00,50.36,50.58,50.33,50.58,6768.0,50.36,50.58,50.33,50.58,6768.0
2016-07-12 13:10:00,50.56,50.65,50.55,50.6,4562.0,50.56,50.65,50.55,50.6,4562.0
2016-07-12 13:20:00,50.6,50.77,50.59,50.77,6717.0,50.6,50.77,50.59,50.77,6717.0
2016-07-12 13:30:00,50.75,50.84,50.68,50.73,10148.0,50.75,50.84,50.68,50.73,10148.0
2016-07-12 13:40:00,50.7,50.73,50.61,50.68,15484.0,50.7,50.73,50.61,50.68,15484.0
2016-07-12 13:50:00,50.68,50.7,50.6,50.64,9519.0,50.68,50.7,50.6,50.64,9519.0
2016-07-12 14:00:00,50.66,50.75,50.63,50.66,9322.0,50.66,50.75,50.63,50.66,9322.0
2016-07-12 14:10:00,50.66,50.69,50.55,50.65,12864.0,50.66,50.69,50.55,50.65,12864.0
2016-07-12 14:20:00,50.62,50.64,50.42,50.5,8434.0,50.62,50.64,50.42,50.5,8434.0
2016-07-12 14:30:00,50.5,50.54,50.42,50.42,9291.0,50.5,50.54,50.42,50.42,9291.0
2016-07-12 14:40:00,50.43,50.47,50.4,50.45,11400.0,50.43,50.47,50.4,50.45,11400.0
2016-07-12 14:50:00,50.46,50.5,50.43,50.49,10414.0,50.46,50.5,50.43,50.49,10414.0
2016-07-12 15:00:00,50.48,50.58,50.46,50.52,14246.0,50.48,50.58,50.46,50.52,14246.0
2016-07-12 15:10:00,50.49,50.6,50.44,50.54,11553.0,50.49,50.6,50.44,50.54,11553.0
2016-07-12 15:20:00,50.54,50.64,50.54,50.56,10200.0,50.54,50.64,50.54,50.56,10200.0
2016-07-12 15:30:00,50.56,50.56,49.95,50.13,34154.0,50.56,50.56,49.95,50.13,34154.0
2016-07-12 15:40:00,50.14,50.15,49.98,50.15,18392.0,50.14,50.15,49.98,50.15,18392.0
2016-07-12 15:50:00,50.15,50.33,50.09,50.21,46102.0,50.15,50.33,50.09,50.21,46102.0
2016-07-13 09:30:00,50.54,50.68,50.28,50.47,2741.0,50.54,50.68,50.28,50.47,2741.0
2016-07-13 09:40:00,50.19,50.19,49.96,49.96,2508.0,50.19,50.19,49.96,49.96,2508.0
2016-07-13 09:50:00,50.15,50.75,50.14,50.75,7500.0,50.15,50.75,50.14,50.75,7500.0
2016-07-13 10:00:00,50.75,50.99,50.75,50.95,8603.0,50.75,50.99,50.75,50.95,8603.0
2016-07-13 10:10:00,50.83,50.9,50.62,50.64,9600.0,50.83,50.9,50.62,50.64,9600.0
2016-07-13 10:20:00,50.67,50.67,50.47,50.47,1179.0,50.67,50.67,50.47,50.47,1179.0
2016-07-13 10:30:00,50.55,50.66,50.36,50.55,4824.0,50.55,50.66,50.36,50.55,4824.0
2016-07-13 10:40:00,50.59,50.74,50.5,50.7,11710.0,50.59,50.74,50.5,50.7,11710.0
2016-07-13 10:50:00,50.67,50.77,50.53,50.62,7948.0,50.67,50.77,50.53,50.62,7948.0
2016-07-13 11:00:00,50.63,50.66,50.53,50.55,5559.0,50.63,50.66,50.53,50.55,5559.0
2016-07-13 11:10:00,50.68,50.68,50.58,50.61,7700.0,50.68,50.68,50.58,50.61,7700.0
2016-07-13 11:20:00,50.6,50.61,50.34,50.34,10593.0,50.6,50.61,50.34,50.34,10593.0
2016-07-13 11:30:00,50.36,50.43,50.09,50.09,8605.0,50.36,50.43,50.09,50.09,8605.0
2016-07-13 11:40:00,50.04,50.04,49.69,49.71,9994.0,50.04,50.04,49.69,49.71,9994.0
2016-07-13 11:50:00,49.7,49.87,49.7,49.87,1300.0,49.7,49.87,49.7,49.87,1300.0
2016-07-13 12:00:00,49.92,49.95,49.84,49.86,1400.0,49.92,49.95,49.84,49.86,1400.0
2016-07-13 12:10:00,49.77,49.85,49.76,49.8,2193.0,49.77,49.85,49.76,49.8,2193.0
2016-07-13 12:20:00,49.82,49.89,49.78,49.78,2200.0,49.82,49.89,49.78,49.78,2200.0
2016-07-13 12:30:00,49.79,49.83,49.76,49.76,1900.0,49.79,49.83,49.76,49.76,1900.0
2016-07-13 12:40:00,49.73,49.81,49.73,49.8,3200.0,49.73,49.81,49.73,49.8,3200.0
2016-07-13 12:50:00,49.71,49.77,49.71,49.75,1624.0,49.71,49.77,49.71,49.75,1624.0
2016-07-13 13:00:00,49.75,49.87,49.71,49.78,2776.0,49.75,49.87,49.71,49.78,2776.0
2016-07-13 13:10:00,49.88,49.98,49.88,49.97,1400.0,49.88,49.98,49.88,49.97,1400.0
2016-07-13 13:20:00,49.95,49.97,49.82,49.93,4641.0,49.95,49.97,49.82,49.93,4641.0
2016-07-13 13:30:00,49.94,50.02,49.94,49.96,1500.0,49.94,50.02,49.94,49.96,1500.0
2016-07-13 13:40:00,49.99,50.07,49.99,50.0,1400.0,49.99,50.07,49.99,50.0,1400.0
2016-07-13 13:50:00,50.02,50.03,49.83,49.91,3800.0,50.02,50.03,49.83,49.91,3800.0
2016-07-13 14:00:00,49.91,49.91,49.83,49.85,2000.0,49.91,49.91,49.83,49.85,2000.0
2016-07-13 14:10:00,49.91,49.95,49.81,49.81,3150.0,49.91,49.95,49.81,49.81,3150.0
2016-07-13 14:20:00,49.81,49.89,49.77,49.89,3000.0,49.81,49.89,49.77,49.89,3000.0
2016-07-13 14:30:00,49.83,49.87,49.72,49.85,4650.0,49.83,49.87,49.72,49.85,4650.0
2016-07-13 14:40:00,49.81,49.85,49.74,49.84,8738.0,49.81,49.85,49.74,49.84,8738.0
2016-07-13 14:50:00,49.82,49.92,49.76,49.8,6210.0,49.82,49.92,49.76,49.8,6210.0
2016-07-13 15:00:00,49.71,49.77,49.59,49.59,10800.0,49.71,49.77,49.59,49.59,10800.0
2016-07-13 15:10:00,49.53,49.54,49.3,49.35,3300.0,49.53,49.54,49.3,49.35,3300.0
2016-07-13 15:20:00,49.38,49.4,49.06,49.12,4100.0,49.38,49.4,49.06,49.12,4100.0
2016-07-13 15:30:00,49.12,49.17,49.07,49.1,9342.0,49.12,49.17,49.07,49.1,9342.0
2016-07-13 15:40:00,49.1,49.18,49.03,49.16,14625.0,49.1,49.18,49.03,49.16,14625.0
2016-07-13 15:50:00,49.16,49.26,49.05,49.25,45744.0,49.16,49.26,49.05,49.25,45744.0
2016-07-14 09:30:00,50.59,51.0,50.28,50.53,41578.0,50.59,51.0,50.28,50.53,41578.0
2016-07-14 09:40:00,50.76,50.76,50.41,50.55,18711.0,50.76,50.76,50.41,50.55,18711.0
2016-07-14 09:50:00,50.55,51.4,50.54,51.33,45070.0,50.55,51.4,50.54,51.33,45070.0
2016-07-14 10:00:00,51.33,51.33,50.96,50.97,29759.0,51.33,51.33,50.96,50.97,29759.0
2016-07-14 10:10:00,50.98,51.04,50.75,50.94,29377.0,50.98,51.04,50.75,50.94,29377.0
2016-07-14 10:20:00,50.99,51.25,50.92,51.14,5312.0,50.99,51.25,50.92,51.14,5312.0
2016-07-14 10:30:00,51.19,51.5,51.14,51.23,9337.0,51.19,51.5,51.14,51.23,9337.0
2016-07-14 10:40:00,51.29,51.35,51.14,51.14,12284.0,51.29,51.35,51.14,51.14,12284.0
2016-07-14 10:50:00,51.29,51.42,51.14,51.42,33156.0,51.29,51.42,51.14,51.42,33156.0
2016-07-14 11:00:00,51.48,51.84,51.44,51.73,18755.0,51.48,51.84,51.44,51.73,18755.0
2016-07-14 11:10:00,51.77,51.82,51.65,51.65,2216.0,51.77,51.82,51.65,51.65,2216.0
2016-07-14 11:20:00,51.54,51.78,51.43,51.51,19144.0,51.54,51.78,51.43,51.51,19144.0
2016-07-14 11:30:00,51.47,51.47,51.06,51.42,5720.0,51.47,51.47,51.06,51.42,5720.0
2016-07-14 11:40:00,51.33,51.41,51.19,51.32,4089.0,51.33,51.41,51.19,51.32,4089.0
2016-07-14 11:50:00,51.31,51.37,51.25,51.33,16194.0,51.31,51.37,51.25,51.33,16194.0
2016-07-14 12:00:00,51.41,51.46,51.3,51.46,2699.0,51.41,51.46,51.3,51.46,2699.0
2016-07-14 12:10:00,51.5,51.85,51.43,51.58,30914.0,51.5,51.85,51.43,51.58,30914.0
2016-07-14 12:20:00,51.65,51.78,51.64,51.72,2200.0,51.65,51.78,51.64,51.72,2200.0
2016-07-14 12:30:00,51.72,51.8,51.67,51.79,3845.0,51.72,51.8,51.67,51.79,3845.0
2016-07-14 12:40:00,51.76,51.9,51.76,51.9,2496.0,51.76,51.9,51.76,51.9,2496.0
2016-07-14 12:50:00,51.81,51.88,51.75,51.79,5220.0,51.81,51.88,51.75,51.79,5220.0
2016-07-14 13:00:00,51.74,51.81,51.65,51.69,3227.0,51.74,51.81,51.65,51.69,3227.0
2016-07-14 13:10:00,51.7,51.7,51.38,51.38,2800.0,51.7,51.7,51.38,51.38,2800.0
2016-07-14 13:20:00,51.33,51.33,50.97,51.1,7063.0,51.33,51.33,50.97,51.1,7063.0
2016-07-14 13:30:00,51.14,51.27,51.11,51.12,16307.0,51.14,51.27,51.11,51.12,16307.0
2016-07-14 13:40:00,51.12,51.34,50.98,51.25,3710.0,51.12,51.34,50.98,51.25,3710.0
2016-07-14 13:50:00,51.22,51.31,51.15,51.2,5354.0,51.22,51.31,51.15,51.2,5354.0
2016-07-14 14:00:00,51.21,51.29,51.17,51.26,3404.0,51.21,51.29,51.17,51.26,3404.0
2016-07-14 14:10:00,51.29,51.6,51.29,51.55,7391.0,51.29,51.6,51.29,51.55,7391.0
2016-07-14 14:20:00,51.61,51.91,51.56,51.78,25644.0,51.61,51.91,51.56,51.78,25644.0
2016-07-14 14:30:00,51.76,51.89,51.66,51.66,6556.0,51.76,51.89,51.66,51.66,6556.0
2016-07-14 14:40:00,51.68,51.79,51.65,51.73,5557.0,51.68,51.79,51.65,51.73,5557.0
2016-07-14 14:50:00,51.76,51.83,51.74,51.82,5441.0,51.76,51.83,51.74,51.82,5441.0
2016-07-14 15:00:00,51.82,51.84,51.7,51.7,27935.0,51.82,51.84,51.7,51.7,27935.0
2016-07-14 15:10:00,51.69,51.82,51.69,51.75,4660.0,51.69,51.82,51.69,51.75,4660.0
2016-07-14 15:20:00,51.77,51.83,51.7,51.77,11203.0,51.77,51.83,51.7,51.77,11203.0
2016-07-14 15:30:00,51.78,51.83,51.62,51.71,13470.0,51.78,51.83,51.62,51.71,13470.0
2016-07-14 15:40:00,51.72,51.82,51.66,51.78,14954.0,51.72,51.82,51.66,51.78,14954.0
2016-07-14 15:50:00,51.78,51.82,51.71,51.76,35912.0,51.78,51.82,51.71,51.76,35912.0
2016-07-15 09:30:00,50.64,51.15,50.46,50.46,30424.0,50.64,51.15,50.46,50.46,30424.0
2016-07-15 09:40:00,50.42,51.11,50.3,51.03,23823.0,50.42,51.11,50.3,51.03,23823.0
2016-07-15 09:50:00,50.99,51.19,50.9,50.96,12928.0,50.99,51.19,50.9,50.96,12928.0
2016-07-15 10:00:00,50.96,51.2,50.95,51.16,7110.0,50.96,51.2,50.95,51.16,7110.0
2016-07-15 10:10:00,51.17,51.27,51.05,51.1,3175.0,51.17,51.27,51.05,51.1,3175.0
2016-07-15 10:20:00,51.27,51.28,51.27,51.27,300.0,51.27,51.28,51.27,51.27,300.0
2016-07-15 10:30:00,51.29,51.39,51.2,51.39,6562.0,51.29,51.39,51.2,51.39,6562.0
2016-07-15 10:40:00,51.45,51.45,51.34,51.39,1800.0,51.45,51.45,51.34,51.39,1800.0
2016-07-15 10:50:00,51.33,51.41,51.33,51.37,900.0,51.33,51.41,51.33,51.37,900.0
2016-07-15 11:00:00,51.43,51.44,51.39,51.4,1000.0,51.43,51.44,51.39,51.4,1000.0
2016-07-15 11:10:00,51.36,51.44,51.28,51.36,1820.0,51.36,51.44,51.28,51.36,1820.0
2016-07-15 11:20:00,51.35,51.41,51.34,51.35,2000.0,51.35,51.41,51.34,51.35,2000.0
2016-07-15 11:30:00,51.34,51.37,51.28,51.28,400.0,51.34,51.37,51.28,51.28,400.0
2016-07-15 11:40:00,51.39,51.4,51.3,51.34,1600.0,51.39,51.4,51.3,51.34,1600.0
2016-07-15 11:50:00,51.3,51.33,51.29,51.33,600.0,51.3,51.33,51.29,51.33,600.0
2016-07-15 12:00:00,51.33,51.33,51.3,51.32,600.0,51.33,51.33,51.3,51.32,600.0
2016-07-15 12:10:00,51.37,51.38,51.26,51.26,800.0,51.37,51.38,51.26,51.26,800.0
2016-07-15 12:20:00,51.27,51.37,51.27,51.33,2797.0,51.27,51.37,51.27,51.33,2797.0
2016-07-15 12:30:00,51.27,51.27,51.14,51.22,700.0,51.27,51.27,51.14,51.22,700.0
2016-07-15 12:40:00,51.17,51.22,51.05,51.11,6100.0,51.17,51.22,51.05,51.11,6100.0
2016-07-15 12:50:00,51.11,51.11,50.96,50.97,4100.0,51.11,51.11,50.96,50.97,4100.0
2016-07-15 13:00:00,51.0,51.12,50.99,51.03,6200.0,51.0,51.12,50.99,51.03,6200.0
2016-07-15 13:10:00,51.03,51.08,51.02,51.08,1400.0,51.03,51.08,51.02,51.08,1400.0
2016-07-15 13:20:00,51.02,51.11,51.02,51.09,1300.0,51.02,51.11,51.02,51.09,1300.0
2016-07-15 13:30:00,50.99,50.99,50.97,50.97,200.0,50.99,50.99,50.97,50.97,200.0
2016-07-15 13:40:00,51.04,51.08,51.04,51.04,1200.0,51.04,51.08,51.04,51.04,1200.0
2016-07-15 13:50:00,51.04,51.15,51.01,51.13,4367.0,51.04,51.15,51.01,51.13,4367.0
2016-07-15 14:00:00,51.27,51.27,51.22,51.23,350.0,51.27,51.27,51.22,51.23,350.0
2016-07-15 14:10:00,51.18,51.19,51.07,51.19,2500.0,51.18,51.19,51.07,51.19,2500.0
2016-07-15 14:20:00,51.14,51.14,51.07,51.12,3446.0,51.14,51.14,51.07,51.12,3446.0
2016-07-15 14:30:00,51.08,51.2,51.08,51.13,7313.0,51.08,51.2,51.08,51.13,7313.0
2016-07-15 14:40:00,51.09,51.14,51.03,51.03,1990.0,51.09,51.14,51.03,51.03,1990.0
2016-07-15 14:50:00,50.99,51.12,50.98,51.12,3354.0,50.99,51.12,50.98,51.12,3354.0
2016-07-15 15:00:00,51.07,51.11,51.02,51.11,900.0,51.07,51.11,51.02,51.11,900.0
2016-07-15 15:10:00,51.09,51.14,51.09,51.1,1550.0,51.09,51.14,51.09,51.1,1550.0
2016-07-15 15:20:00,51.1,51.32,51.1,51.3,6783.0,51.1,51.32,51.1,51.3,6783.0
2016-07-15 15:30:00,51.35,51.45,51.35,51.42,5445.0,51.35,51.45,51.35,51.42,5445.0
2016-07-15 15:40:00,51.42,51.51,51.37,51.41,10394.0,51.42,51.51,51.37,51.41,10394.0
2016-07-15 15:50:00,51.43,51.58,51.43,51.51,25531.0,51.43,51.58,51.43,51.51,25531.0
2016-07-18 09:30:00,51.41,51.45,51.23,51.45,2147.0,51.41,51.45,51.23,51.45,2147.0
2016-07-18 09:40:00,51.59,51.62,51.48,51.5,2142.0,51.59,51.62,51.48,51.5,2142.0
2016-07-18 09:50:00,51.62,51.83,51.62,51.82,2005.0,51.62,51.83,51.62,51.82,2005.0
2016-07-18 10:00:00,51.83,51.83,51.75,51.81,5507.0,51.83,51.83,51.75,51.81,5507.0
2016-07-18 10:10:00,51.82,51.83,51.76,51.77,3920.0,51.82,51.83,51.76,51.77,3920.0
2016-07-18 10:20:00,51.82,51.83,51.75,51.78,3700.0,51.82,51.83,51.75,51.78,3700.0
2016-07-18 10:30:00,51.82,51.83,51.7,51.72,7691.0,51.82,51.83,51.7,51.72,7691.0
2016-07-18 10:40:00,51.79,51.79,51.63,51.63,1300.0,51.79,51.79,51.63,51.63,1300.0
2016-07-18 10:50:00,51.58,51.61,51.51,51.6,3400.0,51.58,51.61,51.51,51.6,3400.0
2016-07-18 11:00:00,51.62,51.62,51.54,51.6,1405.0,51.62,51.62,51.54,51.6,1405.0
2016-07-18 11:10:00,51.59,51.61,51.55,51.61,2147.0,51.59,51.61,51.55,51.61,2147.0
2016-07-18 11:20:00,51.62,51.66,51.57,51.66,1000.0,51.62,51.66,51.57,51.66,1000.0
2016-07-18 11:30:00,51.66,51.66,51.46,51.53,8786.0,51.66,51.66,51.46,51.53,8786.0
2016-07-18 11:40:00,51.46,51.51,51.38,51.39,1638.0,51.46,51.51,51.38,51.39,1638.0
2016-07-18 11:50:00,51.39,51.39,51.27,51.32,2000.0,51.39,51.39,51.27,51.32,2000.0
2016-07-18 12:00:00,51.26,51.3,51.2,51.25,2000.0,51.26,51.3,51.2,51.25,2000.0
2016-07-18 12:10:00,51.31,51.31,51.24,51.24,1119.0,51.31,51.31,51.24,51.24,1119.0
2016-07-18 12:20:00,51.28,51.28,51.21,51.22,800.0,51.28,51.28,51.21,51.22,800.0
2016-07-18 12:30:00,51.2,51.26,51.17,51.26,970.0,51.2,51.26,51.17,51.26,970.0
2016-07-18 12:40:00,51.16,51.35,51.16,51.35,500.0,51.16,51.35,51.16,51.35,500.0
2016-07-18 12:50:00,51.28,51.36,51.28,51.36,400.0,51.28,51.36,51.28,51.36,400.0
2016-07-18 13:00:00,51.33,51.43,51.33,51.34,900.0,51.33,51.43,51.33,51.34,900.0
2016-07-18 13:10:00,51.4,51.42,51.29,51.32,4800.0,51.4,51.42,51.29,51.32,4800.0
2016-07-18 13:20:00,51.32,51.51,51.32,51.43,18467.0,51.32,51.51,51.32,51.43,18467.0
2016-07-18 13:30:00,51.45,51.57,51.36,51.57,1400.0,51.45,51.57,51.36,51.57,1400.0
2016-07-18 13:40:00,51.5,51.62,51.5,51.53,600.0,51.5,51.62,51.5,51.53,600.0
2016-07-18 13:50:00,51.63,51.8,51.63,51.8,1000.0,51.63,51.8,51.63,51.8,1000.0
2016-07-18 14:00:00,51.79,51.83,51.71,51.78,3300.0,51.79,51.83,51.71,51.78,3300.0
2016-07-18 14:10:00,51.82,51.83,51.7,51.7,1805.0,51.82,51.83,51.7,51.7,1805.0
2016-07-18 14:20:00,51.7,51.81,51.7,51.8,1098.0,51.7,51.81,51.7,51.8,1098.0
2016-07-18 14:30:00,51.78,51.83,51.73,51.73,3620.0,51.78,51.83,51.73,51.73,3620.0
2016-07-18 14:40:00,51.78,51.87,51.78,51.87,2038.0,51.78,51.87,51.78,51.87,2038.0
2016-07-18 14:50:00,51.88,52.26,51.88,52.22,16379.0,51.88,52.26,51.88,52.22,16379.0
2016-07-18 15:00:00,52.21,52.21,51.92,51.98,2700.0,52.21,52.21,51.92,51.98,2700.0
2016-07-18 15:10:00,51.92,52.17,51.92,52.11,10801.0,51.92,52.17,51.92,52.11,10801.0
2016-07-18 15:20:00,52.11,52.11,51.79,51.79,5100.0,52.11,52.11,51.79,51.79,5100.0
2016-07-18 15:30:00,51.79,51.98,51.79,51.85,9430.0,51.79,51.98,51.79,51.85,9430.0
2016-07-18 15:40:00,51.8,51.9,51.8,51.83,10694.0,51.8,51.9,51.8,51.83,10694.0
2016-07-18 15:50:00,51.83,51.84,51.7,51.77,18039.0,51.83,51.84,51.7,51.77,18039.0
2016-07-19 09:30:00,52.96,53.13,52.47,52.59,12763.0,52.96,53.13,52.47,52.59,12763.0
2016-07-19 09:40:00,52.55,52.91,52.36,52.67,3060.0,52.55,52.91,52.36,52.67,3060.0
2016-07-19 09:50:00,52.62,52.72,52.57,52.64,4192.0,52.62,52.72,52.57,52.64,4192.0
2016-07-19 10:00:00,52.71,52.75,52.6,52.65,13660.0,52.71,52.75,52.6,52.65,13660.0
2016-07-19 10:10:00,52.72,52.83,52.61,52.69,4400.0,52.72,52.83,52.61,52.69,4400.0
2016-07-19 10:20:00,52.61,52.76,52.51,52.65,3550.0,52.61,52.76,52.51,52.65,3550.0
2016-07-19 10:30:00,52.69,52.69,52.49,52.49,1054.0,52.69,52.69,52.49,52.49,1054.0
2016-07-19 10:40:00,52.56,52.57,52.35,52.35,2100.0,52.56,52.57,52.35,52.35,2100.0
2016-07-19 10:50:00,52.33,52.4,52.27,52.27,2900.0,52.33,52.4,52.27,52.27,2900.0
2016-07-19 11:00:00,52.34,52.59,52.34,52.54,1700.0,52.34,52.59,52.34,52.54,1700.0
2016-07-19 11:10:00,52.53,52.6,52.47,52.58,2200.0,52.53,52.6,52.47,52.58,2200.0
2016-07-19 11:20:00,52.59,52.6,52.49,52.53,2050.0,52.59,52.6,52.49,52.53,2050.0
2016-07-19 11:30:00,52.51,52.53,52.44,52.49,1300.0,52.51,52.53,52.44,52.49,1300.0
2016-07-19 11:40:00,52.51,52.55,52.37,52.38,3300.0,52.51,52.55,52.37,52.38,3300.0
2016-07-19 11:50:00,52.33,52.47,52.32,52.4,4300.0,52.33,52.47,52.32,52.4,4300.0
2016-07-19 12:00:00,52.32,52.32,52.21,52.23,800.0,52.32,52.32,52.21,52.23,800.0
2016-07-19 12:10:00,52.17,52.25,52.13,52.13,2362.0,52.17,52.25,52.13,52.13,2362.0
2016-07-19 12:20:00,52.11,52.14,52.01,52.01,1300.0,52.11,52.14,52.01,52.01,1300.0
2016-07-19 12:30:00,52.05,52.05,51.99,52.02,3300.0,52.05,52.05,51.99,52.02,3300.0
2016-07-19 12:40:00,52.02,52.07,51.97,52.07,2800.0,52.02,52.07,51.97,52.07,2800.0
2016-07-19 12:50:00,52.04,52.05,52.0,52.0,2000.0,52.04,52.05,52.0,52.0,2000.0
2016-07-19 13:00:00,52.05,52.05,51.93,52.03,4250.0,52.05,52.05,51.93,52.03,4250.0
2016-07-19 13:10:00,51.96,51.98,51.77,51.84,8200.0,51.96,51.98,51.77,51.84,8200.0
2016-07-19 13:20:00,51.9,51.9,51.74,51.81,4989.0,51.9,51.9,51.74,51.81,4989.0
2016-07-19 13:30:00,51.78,51.82,51.7,51.7,13158.0,51.78,51.82,51.7,51.7,13158.0
2016-07-19 13:40:00,51.62,51.64,51.47,51.56,10265.0,51.62,51.64,51.47,51.56,10265.0
2016-07-19 13:50:00,51.6,51.68,51.59,51.62,2087.0,51.6,51.68,51.59,51.62,2087.0
2016-07-19 14:00:00,51.55,51.78,51.52,51.7,6885.0,51.55,51.78,51.52,51.7,6885.0
2016-07-19 14:10:00,51.78,51.85,51.66,51.7,7126.0,51.78,51.85,51.66,51.7,7126.0
2016-07-19 14:20:00,51.66,51.66,51.53,51.56,6200.0,51.66,51.66,51.53,51.56,6200.0
2016-07-19 14:30:00,51.66,51.66,51.55,51.6,1100.0,51.66,51.66,51.55,51.6,1100.0
2016-07-19 14:40:00,51.56,51.57,51.45,51.48,4923.0,51.56,51.57,51.45,51.48,4923.0
2016-07-19 14:50:00,51.47,51.47,51.17,51.45,11353.0,51.47,51.47,51.17,51.45,11353.0
2016-07-19 15:00:00,51.45,51.46,51.29,51.31,3615.0,51.45,51.46,51.29,51.31,3615.0
2016-07-19 15:10:00,51.26,51.4,51.24,51.32,7646.0,51.26,51.4,51.24,51.32,7646.0
2016-07-19 15:20:00,51.34,51.41,51.27,51.3,5284.0,51.34,51.41,51.27,51.3,5284.0
2016-07-19 15:30:00,51.28,51.31,51.19,51.19,9894.0,51.28,51.31,51.19,51.19,9894.0
2016-07-19 15:40:00,51.23,51.25,51.08,51.08,15145.0,51.23,51.25,51.08,51.08,15145.0
2016-07-19 15:50:00,51.07,51.16,51.07,51.08,22385.0,51.07,51.16,51.07,51.08,22385.0
2016-07-20 09:30:00,51.71,51.71,51.52,51.63,4307.0,51.71,51.71,51.52,51.63,4307.0
2016-07-20 09:40:00,51.71,51.72,51.16,51.23,8865.0,51.71,51.72,51.16,51.23,8865.0
2016-07-20 09:50:00,51.32,51.49,51.23,51.36,1000.0,51.32,51.49,51.23,51.36,1000.0
2016-07-20 10:00:00,51.43,51.53,51.38,51.38,5850.0,51.43,51.53,51.38,51.38,5850.0
2016-07-20 10:10:00,51.47,51.55,51.38,51.55,5700.0,51.47,51.55,51.38,51.55,5700.0
2016-07-20 10:20:00,51.57,51.71,51.55,51.57,2300.0,51.57,51.71,51.55,51.57,2300.0
2016-07-20 10:30:00,51.57,51.76,51.57,51.76,3700.0,51.57,51.76,51.57,51.76,3700.0
2016-07-20 10:40:00,51.79,51.99,51.77,51.92,3700.0,51.79,51.99,51.77,51.92,3700.0
2016-07-20 10:50:00,51.98,51.99,51.78,51.85,4313.0,51.98,51.99,51.78,51.85,4313.0
2016-07-20 11:00:00,51.98,51.98,51.72,51.72,3500.0,51.98,51.98,51.72,51.72,3500.0
2016-07-20 11:10:00,51.78,51.78,51.57,51.63,5755.0,51.78,51.78,51.57,51.63,5755.0
2016-07-20 11:20:00,51.66,51.69,51.57,51.58,2400.0,51.66,51.69,51.57,51.58,2400.0
2016-07-20 11:30:00,51.64,51.69,51.56,51.59,6656.0,51.64,51.69,51.56,51.59,6656.0
2016-07-20 11:40:00,51.54,51.64,51.44,51.62,3000.0,51.54,51.64,51.44,51.62,3000.0
2016-07-20 11:50:00,51.57,51.74,51.51,51.52,8590.0,51.57,51.74,51.51,51.52,8590.0
2016-07-20 12:00:00,51.5,51.6,51.43,51.5,6200.0,51.5,51.6,51.43,51.5,6200.0
2016-07-20 12:10:00,51.54,51.71,51.46,51.71,3200.0,51.54,51.71,51.46,51.71,3200.0
2016-07-20 12:20:00,51.68,52.09,51.67,52.09,6557.0,51.68,52.09,51.67,52.09,6557.0
2016-07-20 12:30:00,52.09,52.17,51.9,52.01,3600.0,52.09,52.17,51.9,52.01,3600.0
2016-07-20 12:40:00,52.02,52.09,52.0,52.0,2900.0,52.02,52.09,52.0,52.0,2900.0
2016-07-20 12:50:00,52.03,52.15,51.95,51.95,4641.0,52.03,52.15,51.95,51.95,4641.0
2016-07-20 13:00:00,52.01,52.2,51.99,52.18,11801.0,52.01,52.2,51.99,52.18,11801.0
2016-07-20 13:10:00,52.2,52.32,52.19,52.28,6700.0,52.2,52.32,52.19,52.28,6700.0
2016-07-20 13:20:00,52.28,52.43,52.27,52.43,1400.0,52.28,52.43,52.27,52.43,1400.0
2016-07-20 13:30:00,52.44,52.5,52.41,52.43,4963.0,52.44,52.5,52.41,52.43,4963.0
2016-07-20 13:40:00,52.49,52.58,52.49,52.58,1900.0,52.49,52.58,52.49,52.58,1900.0
2016-07-20 13:50:00,52.53,52.7,52.53,52.64,3700.0,52.53,52.7,52.53,52.64,3700.0
2016-07-20 14:00:00,52.64,52.72,52.64,52.72,2700.0,52.64,52.72,52.64,52.72,2700.0
2016-07-20 14:10:00,52.76,52.79,52.69,52.71,4500.0,52.76,52.79,52.69,52.71,4500.0
2016-07-20 14:20:00,52.68,52.76,52.67,52.72,4300.0,52.68,52.76,52.67,52.72,4300.0
2016-07-20 14:30:00,52.76,52.89,52.76,52.88,7817.0,52.76,52.89,52.76,52.88,7817.0
2016-07-20 14:40:00,52.86,52.86,52.73,52.75,10492.0,52.86,52.86,52.73,52.75,10492.0
2016-07-20 14:50:00,52.75,52.8,52.66,52.66,3354.0,52.75,52.8,52.66,52.66,3354.0
2016-07-20 15:00:00,52.67,52.76,52.48,52.65,15520.0,52.67,52.76,52.48,52.65,15520.0
2016-07-20 15:10:00,52.64,52.67,52.56,52.59,10750.0,52.64,52.67,52.56,52.59,10750.0
2016-07-20 15:20:00,52.6,52.66,52.54,52.56,28748.0,52.6,52.66,52.54,52.56,28748.0
2016-07-20 15:30:00,52.55,52.82,52.55,52.8,5154.0,52.55,52.82,52.55,52.8,5154.0
2016-07-20 15:40:00,52.85,53.13,52.85,53.04,27649.0,52.85,53.13,52.85,53.04,27649.0
2016-07-20 15:50:00,53.03,53.05,52.76,52.82,26157.0,53.03,53.05,52.76,52.82,26157.0
2016-07-21 09:30:00,52.75,53.16,52.29,53.09,17196.0,52.75,53.16,52.29,53.09,17196.0
2016-07-21 09:40:00,52.94,53.29,52.92,53.15,2709.0,52.94,53.29,52.92,53.15,2709.0
2016-07-21 09:50:00,52.94,52.94,52.41,52.47,3100.0,52.94,52.94,52.41,52.47,3100.0
2016-07-21 10:00:00,52.75,52.83,52.75,52.83,500.0,52.75,52.83,52.75,52.83,500.0
2016-07-21 10:10:00,52.91,53.04,52.78,53.04,790.0,52.91,53.04,52.78,53.04,790.0
2016-07-21 10:20:00,52.96,52.98,52.38,52.54,13930.0,52.96,52.98,52.38,52.54,13930.0
2016-07-21 10:30:00,52.55,52.59,52.41,52.55,6500.0,52.55,52.59,52.41,52.55,6500.0
2016-07-21 10:40:00,52.48,52.48,52.23,52.37,3000.0,52.48,52.48,52.23,52.37,3000.0
2016-07-21 10:50:00,52.39,52.53,52.39,52.49,2910.0,52.39,52.53,52.39,52.49,2910.0
2016-07-21 11:00:00,52.5,52.6,52.46,52.56,3300.0,52.5,52.6,52.46,52.56,3300.0
2016-07-21 11:10:00,52.52,52.55,52.44,52.52,2000.0,52.52,52.55,52.44,52.52,2000.0
2016-07-21 11:20:00,52.44,52.49,52.06,52.06,21131.0,52.44,52.49,52.06,52.06,21131.0
2016-07-21 11:30:00,52.0,52.05,51.46,51.48,16233.0,52.0,52.05,51.46,51.48,16233.0
2016-07-21 11:40:00,51.46,51.53,51.35,51.4,3525.0,51.46,51.53,51.35,51.4,3525.0
2016-07-21 11:50:00,51.39,51.64,51.31,51.62,8200.0,51.39,51.64,51.31,51.62,8200.0
2016-07-21 12:00:00,51.61,51.61,51.38,51.47,1334.0,51.61,51.61,51.38,51.47,1334.0
2016-07-21 12:10:00,51.55,51.59,51.45,51.58,1200.0,51.55,51.59,51.45,51.58,1200.0
2016-07-21 12:20:00,51.47,51.61,51.45,51.61,1710.0,51.47,51.61,51.45,51.61,1710.0
2016-07-21 12:30:00,51.64,51.69,51.56,51.58,1300.0,51.64,51.69,51.56,51.58,1300.0
2016-07-21 12:40:00,51.59,51.62,51.59,51.62,1100.0,51.59,51.62,51.59,51.62,1100.0
2016-07-21 12:50:00,51.58,51.74,51.58,51.73,2100.0,51.58,51.74,51.58,51.73,2100.0
2016-07-21 13:00:00,51.71,52.21,51.71,52.19,16602.0,51.71,52.21,51.71,52.19,16602.0
2016-07-21 13:10:00,52.17,52.32,51.87,51.93,14011.0,52.17,52.32,51.87,51.93,14011.0
2016-07-21 13:20:00,51.85,51.95,51.74,51.74,2517.0,51.85,51.95,51.74,51.74,2517.0
2016-07-21 13:30:00,51.73,51.76,51.6,51.66,3300.0,51.73,51.76,51.6,51.66,3300.0
2016-07-21 13:40:00,51.66,51.72,51.6,51.65,3600.0,51.66,51.72,51.6,51.65,3600.0
2016-07-21 13:50:00,51.65,51.75,51.65,51.66,1400.0,51.65,51.75,51.65,51.66,1400.0
2016-07-21 14:00:00,51.66,51.71,51.61,51.63,2000.0,51.66,51.71,51.61,51.63,2000.0
2016-07-21 14:10:00,51.62,51.65,51.58,51.59,3200.0,51.62,51.65,51.58,51.59,3200.0
2016-07-21 14:20:00,51.58,51.77,51.58,51.77,2056.0,51.58,51.77,51.58,51.77,2056.0
2016-07-21 14:30:00,51.73,51.83,51.65,51.7,4500.0,51.73,51.83,51.65,51.7,4500.0
2016-07-21 14:40:00,51.71,51.72,51.47,51.55,22923.0,51.71,51.72,51.47,51.55,22923.0
2016-07-21 14:50:00,51.57,51.61,51.5,51.5,1500.0,51.57,51.61,51.5,51.5,1500.0
2016-07-21 15:00:00,51.45,51.48,51.29,51.29,2000.0,51.45,51.48,51.29,51.29,2000.0
2016-07-21 15:10:00,51.24,51.31,51.21,51.21,1800.0,51.24,51.31,51.21,51.21,1800.0
2016-07-21 15:20:00,51.21,51.32,51.21,51.23,3100.0,51.21,51.32,51.21,51.23,3100.0
2016-07-21 15:30:00,51.27,51.3,51.17,51.17,9000.0,51.27,51.3,51.17,51.17,9000.0
2016-07-21 15:40:00,51.19,51.24,51.17,51.19,13451.0,51.19,51.24,51.17,51.19,13451.0
2016-07-21 15:50:00,51.17,51.21,51.13,51.18,11750.0,51.17,51.21,51.13,51.18,11750.0
2016-07-22 09:30:00,51.35,51.35,50.92,51.03,19667.0,51.35,51.35,50.92,51.03,19667.0
2016-07-22 09:40:00,51.03,51.03,51.03,51.03,0.0,51.03,51.03,51.03,51.03,0.0
2016-07-22 09:50:00,51.25,51.32,51.25,51.32,500.0,51.25,51.32,51.25,51.32,500.0
2016-07-22 10:00:00,51.41,51.66,51.41,51.58,1100.0,51.41,51.66,51.41,51.58,1100.0
2016-07-22 10:10:00,51.56,51.65,51.48,51.51,1200.0,51.56,51.65,51.48,51.51,1200.0
2016-07-22 10:20:00,51.56,51.66,51.56,51.66,200.0,51.56,51.66,51.56,51.66,200.0
2016-07-22 10:30:00,51.54,51.62,51.47,51.59,1425.0,51.54,51.62,51.47,51.59,1425.0
2016-07-22 10:40:00,51.66,51.78,51.66,51.77,825.0,51.66,51.78,51.66,51.77,825.0
2016-07-22 10:50:00,51.86,51.96,51.77,51.96,1700.0,51.86,51.96,51.77,51.96,1700.0
2016-07-22 11:00:00,51.97,52.02,51.7,51.7,6524.0,51.97,52.02,51.7,51.7,6524.0
2016-07-22 11:10:00,51.75,51.89,51.65,51.65,7000.0,51.75,51.89,51.65,51.65,7000.0
2016-07-22 11:20:00,51.64,51.85,51.61,51.61,3535.0,51.64,51.85,51.61,51.61,3535.0
2016-07-22 11:30:00,51.69,51.88,51.69,51.82,2087.0,51.69,51.88,51.69,51.82,2087.0
2016-07-22 11:40:00,51.76,51.96,51.76,51.96,1400.0,51.76,51.96,51.76,51.96,1400.0
2016-07-22 11:50:00,51.96,52.11,51.96,52.11,2143.0,51.96,52.11,51.96,52.11,2143.0
2016-07-22 12:00:00,52.02,52.28,51.99,52.28,2300.0,52.02,52.28,51.99,52.28,2300.0
2016-07-22 12:10:00,52.25,52.25,52.2,52.2,2360.0,52.25,52.25,52.2,52.2,2360.0
2016-07-22 12:20:00,52.29,52.46,52.29,52.32,1600.0,52.29,52.46,52.29,52.32,1600.0
2016-07-22 12:30:00,52.47,52.47,52.46,52.47,100.0,52.47,52.47,52.46,52.47,100.0
2016-07-22 12:40:00,52.44,52.54,52.43,52.48,1200.0,52.44,52.54,52.43,52.48,1200.0
2016-07-22 12:50:00,52.49,52.49,52.33,52.33,500.0,52.49,52.49,52.33,52.33,500.0
2016-07-22 13:00:00,52.45,52.45,52.34,52.44,400.0,52.45,52.45,52.34,52.44,400.0
2016-07-22 13:10:00,52.43,52.54,52.43,52.45,1300.0,52.43,52.54,52.43,52.45,1300.0
2016-07-22 13:20:00,52.52,52.55,52.47,52.54,1200.0,52.52,52.55,52.47,52.54,1200.0
2016-07-22 13:30:00,52.54,52.56,52.27,52.28,1535.0,52.54,52.56,52.27,52.28,1535.0
2016-07-22 13:40:00,52.25,52.3,52.2,52.29,1465.0,52.25,52.3,52.2,52.29,1465.0
2016-07-22 13:50:00,52.34,52.39,52.19,52.28,2824.0,52.34,52.39,52.19,52.28,2824.0
2016-07-22 14:00:00,52.28,52.28,52.17,52.24,4702.0,52.28,52.28,52.17,52.24,4702.0
2016-07-22 14:10:00,52.27,52.39,52.19,52.26,4807.0,52.27,52.39,52.19,52.26,4807.0
2016-07-22 14:20:00,52.37,52.37,52.37,52.37,100.0,52.37,52.37,52.37,52.37,100.0
2016-07-22 14:30:00,52.34,52.34,52.34,52.34,200.0,52.34,52.34,52.34,52.34,200.0
2016-07-22 14:40:00,52.4,52.47,52.4,52.47,1200.0,52.4,52.47,52.4,52.47,1200.0
2016-07-22 14:50:00,52.51,52.62,52.47,52.62,3700.0,52.51,52.62,52.47,52.62,3700.0
2016-07-22 15:00:00,52.62,52.62,52.51,52.57,2635.0,52.62,52.62,52.51,52.57,2635.0
2016-07-22 15:10:00,52.55,52.72,52.55,52.7,10817.0,52.55,52.72,52.55,52.7,10817.0
2016-07-22 15:20:00,52.68,52.74,52.67,52.68,5277.0,52.68,52.74,52.67,52.68,5277.0
2016-07-22 15:30:00,52.74,52.74,52.65,52.65,4567.0,52.74,52.74,52.65,52.65,4567.0
2016-07-22 15:40:00,52.64,52.64,52.5,52.57,9545.0,52.64,52.64,52.5,52.57,9545.0
2016-07-22 15:50:00,52.58,52.59,52.48,52.54,10281.0,52.58,52.59,52.48,52.54,10281.0
2016-07-25 09:30:00,52.43,52.43,52.4,52.4,3545.0,52.43,52.43,52.4,52.4,3545.0
2016-07-25 09:40:00,52.26,52.47,52.26,52.43,3690.0,52.26,52.47,52.26,52.43,3690.0
2016-07-25 09:50:00,52.41,52.79,52.4,52.79,1775.0,52.41,52.79,52.4,52.79,1775.0
2016-07-25 10:00:00,52.86,52.86,52.74,52.75,300.0,52.86,52.86,52.74,52.75,300.0
2016-07-25 10:10:00,52.56,52.57,52.4,52.52,2000.0,52.56,52.57,52.4,52.52,2000.0
2016-07-25 10:20:00,52.7,52.7,52.58,52.65,1200.0,52.7,52.7,52.58,52.65,1200.0
2016-07-25 10:30:00,52.57,52.69,52.53,52.59,3200.0,52.57,52.69,52.53,52.59,3200.0
2016-07-25 10:40:00,52.52,52.62,52.52,52.56,3100.0,52.52,52.62,52.52,52.56,3100.0
2016-07-25 10:50:00,52.64,52.68,52.56,52.63,3400.0,52.64,52.68,52.56,52.63,3400.0
2016-07-25 11:00:00,52.56,52.57,52.42,52.47,3204.0,52.56,52.57,52.42,52.47,3204.0
2016-07-25 11:10:00,52.37,52.4,52.35,52.4,1100.0,52.37,52.4,52.35,52.4,1100.0
2016-07-25 11:20:00,52.49,52.62,52.47,52.62,2300.0,52.49,52.62,52.47,52.62,2300.0
2016-07-25 11:30:00,52.62,52.62,52.62,52.62,0.0,52.62,52.62,52.62,52.62,0.0
2016-07-25 11:40:00,52.5,52.5,52.18,52.28,6931.0,52.5,52.5,52.18,52.28,6931.0
2016-07-25 11:50:00,52.27,52.27,52.27,52.27,200.0,52.27,52.27,52.27,52.27,200.0
2016-07-25 12:00:00,52.22,52.32,52.19,52.3,3300.0,52.22,52.32,52.19,52.3,3300.0
2016-07-25 12:10:00,52.29,52.33,52.24,52.27,2600.0,52.29,52.33,52.24,52.27,2600.0
2016-07-25 12:20:00,52.31,52.32,52.27,52.32,1500.0,52.31,52.32,52.27,52.32,1500.0
2016-07-25 12:30:00,52.34,52.39,52.34,52.39,500.0,52.34,52.39,52.34,52.39,500.0
2016-07-25 12:40:00,52.39,52.4,52.37,52.37,300.0,52.39,52.4,52.37,52.37,300.0
2016-07-25 12:50:00,52.42,52.48,52.35,52.36,6372.0,52.42,52.48,52.35,52.36,6372.0
2016-07-25 13:00:00,52.36,52.42,52.35,52.35,500.0,52.36,52.42,52.35,52.35,500.0
2016-07-25 13:10:00,52.32,52.33,52.27,52.33,957.0,52.32,52.33,52.27,52.33,957.0
2016-07-25 13:20:00,52.4,52.4,52.32,52.38,500.0,52.4,52.4,52.32,52.38,500.0
2016-07-25 13:30:00,52.51,52.51,52.38,52.38,500.0,52.51,52.51,52.38,52.38,500.0
2016-07-25 13:40:00,52.43,52.46,52.38,52.38,700.0,52.43,52.46,52.38,52.38,700.0
2016-07-25 13:50:00,52.38,52.55,52.36,52.48,1900.0,52.38,52.55,52.36,52.48,1900.0
2016-07-25 14:00:00,52.52,52.62,52.44,52.62,2200.0,52.52,52.62,52.44,52.62,2200.0
2016-07-25 14:10:00,52.52,52.71,52.51,52.66,2099.0,52.52,52.71,52.51,52.66,2099.0
2016-07-25 14:20:00,52.65,52.78,52.6,52.78,9421.0,52.65,52.78,52.6,52.78,9421.0
2016-07-25 14:30:00,52.76,52.8,52.68,52.76,6826.0,52.76,52.8,52.68,52.76,6826.0
2016-07-25 14:40:00,52.7,52.88,52.7,52.88,4855.0,52.7,52.88,52.7,52.88,4855.0
2016-07-25 14:50:00,52.83,53.01,52.79,53.01,7795.0,52.83,53.01,52.79,53.01,7795.0
2016-07-25 15:00:00,53.03,53.05,52.89,53.05,4344.0,53.03,53.05,52.89,53.05,4344.0
2016-07-25 15:10:00,53.05,53.1,53.01,53.1,7203.0,53.05,53.1,53.01,53.1,7203.0
2016-07-25 15:20:00,53.1,53.19,53.05,53.19,14150.0,53.1,53.19,53.05,53.19,14150.0
2016-07-25 15:30:00,53.2,53.23,53.11,53.19,8340.0,53.2,53.23,53.11,53.19,8340.0
2016-07-25 15:40:00,53.2,53.22,53.16,53.2,8921.0,53.2,53.22,53.16,53.2,8921.0
2016-07-25 15:50:00,53.21,53.21,53.11,53.2,42469.0,53.21,53.21,53.11,53.2,42469.0
2016-07-26 09:30:00,53.41,53.46,53.06,53.22,3701.0,53.41,53.46,53.06,53.22,3701.0
2016-07-26 09:40:00,53.09,53.74,53.09,53.45,15725.0,53.09,53.74,53.09,53.45,15725.0
2016-07-26 09:50:00,53.43,53.56,53.19,53.19,12946.0,53.43,53.56,53.19,53.19,12946.0
2016-07-26 10:00:00,53.16,53.31,52.67,52.67,8085.0,53.16,53.31,52.67,52.67,8085.0
2016-07-26 10:10:00,52.72,52.72,52.37,52.46,2479.0,52.72,52.72,52.37,52.46,2479.0
2016-07-26 10:20:00,52.51,52.58,52.39,52.57,2200.0,52.51,52.58,52.39,52.57,2200.0
2016-07-26 10:30:00,52.64,52.8,52.45,52.8,2263.0,52.64,52.8,52.45,52.8,2263.0
2016-07-26 10:40:00,52.64,52.68,52.45,52.45,1000.0,52.64,52.68,52.45,52.45,1000.0
2016-07-26 10:50:00,52.45,52.59,52.12,52.28,4767.0,52.45,52.59,52.12,52.28,4767.0
2016-07-26 11:00:00,52.25,52.41,52.17,52.33,3650.0,52.25,52.41,52.17,52.33,3650.0
2016-07-26 11:10:00,52.32,52.48,52.24,52.48,1600.0,52.32,52.48,52.24,52.48,1600.0
2016-07-26 11:20:00,52.48,52.74,52.41,52.62,2600.0,52.48,52.74,52.41,52.62,2600.0
2016-07-26 11:30:00,52.75,52.85,52.63,52.82,1700.0,52.75,52.85,52.63,52.82,1700.0
2016-07-26 11:40:00,52.93,52.93,52.62,52.65,3000.0,52.93,52.93,52.62,52.65,3000.0
2016-07-26 11:50:00,52.63,52.79,52.59,52.77,1900.0,52.63,52.79,52.59,52.77,1900.0
2016-07-26 12:00:00,52.59,52.76,52.59,52.74,4200.0,52.59,52.76,52.59,52.74,4200.0
2016-07-26 12:10:00,52.79,52.85,52.66,52.85,6000.0,52.79,52.85,52.66,52.85,6000.0
2016-07-26 12:20:00,52.87,52.94,52.78,52.78,1803.0,52.87,52.94,52.78,52.78,1803.0
2016-07-26 12:30:00,52.81,52.85,52.71,52.71,1497.0,52.81,52.85,52.71,52.71,1497.0
2016-07-26 12:40:00,52.71,52.87,52.71,52.87,700.0,52.71,52.87,52.71,52.87,700.0
2016-07-26 12:50:00,52.81,52.88,52.75,52.83,1400.0,52.81,52.88,52.75,52.83,1400.0
2016-07-26 13:00:00,52.76,52.94,52.76,52.81,1533.0,52.76,52.94,52.76,52.81,1533.0
2016-07-26 13:10:00,52.81,52.86,52.75,52.75,1000.0,52.81,52.86,52.75,52.75,1000.0
2016-07-26 13:20:00,52.74,52.92,52.69,52.83,6226.0,52.74,52.92,52.69,52.83,6226.0
2016-07-26 13:30:00,52.84,52.88,52.76,52.79,5200.0,52.84,52.88,52.76,52.79,5200.0
2016-07-26 13:40:00,52.77,52.77,52.75,52.75,400.0,52.77,52.77,52.75,52.75,400.0
2016-07-26 13:50:00,52.87,52.88,52.68,52.81,1900.0,52.87,52.88,52.68,52.81,1900.0
2016-07-26 14:00:00,52.82,52.83,52.71,52.71,1700.0,52.82,52.83,52.71,52.71,1700.0
2016-07-26 14:10:00,52.75,52.78,52.53,52.64,1164.0,52.75,52.78,52.53,52.64,1164.0
2016-07-26 14:20:00,52.55,52.8,52.55,52.68,1584.0,52.55,52.8,52.55,52.68,1584.0
2016-07-26 14:30:00,52.66,52.81,52.66,52.8,1800.0,52.66,52.81,52.66,52.8,1800.0
2016-07-26 14:40:00,52.75,52.76,52.67,52.75,1200.0,52.75,52.76,52.67,52.75,1200.0
2016-07-26 14:50:00,52.76,52.83,52.66,52.74,1400.0,52.76,52.83,52.66,52.74,1400.0
2016-07-26 15:00:00,52.74,52.83,52.68,52.79,3650.0,52.74,52.83,52.68,52.79,3650.0
2016-07-26 15:10:00,52.9,52.9,52.79,52.79,1800.0,52.9,52.9,52.79,52.79,1800.0
2016-07-26 15:20:00,52.75,52.91,52.75,52.84,4800.0,52.75,52.91,52.75,52.84,4800.0
2016-07-26 15:30:00,52.97,52.97,52.75,52.81,4624.0,52.97,52.97,52.75,52.81,4624.0
2016-07-26 15:40:00,52.8,52.91,52.75,52.86,4843.0,52.8,52.91,52.75,52.86,4843.0
2016-07-26 15:50:00,52.84,52.92,52.79,52.83,13130.0,52.84,52.92,52.79,52.83,13130.0
2016-07-27 09:30:00,53.14,53.14,52.87,52.87,1455.0,53.14,53.14,52.87,52.87,1455.0
2016-07-27 09:40:00,52.9,53.03,52.77,52.82,1314.0,52.9,53.03,52.77,52.82,1314.0
2016-07-27 09:50:00,52.87,52.9,52.71,52.71,1398.0,52.87,52.9,52.71,52.71,1398.0
2016-07-27 10:00:00,52.93,52.98,52.42,52.49,10916.0,52.93,52.98,52.42,52.49,10916.0
2016-07-27 10:10:00,52.56,52.73,52.54,52.58,1500.0,52.56,52.73,52.54,52.58,1500.0
2016-07-27 10:20:00,52.53,52.73,52.53,52.73,1894.0,52.53,52.73,52.53,52.73,1894.0
2016-07-27 10:30:00,52.76,52.76,52.39,52.58,6119.0,52.76,52.76,52.39,52.58,6119.0
2016-07-27 10:40:00,52.47,52.47,52.14,52.21,1300.0,52.47,52.47,52.14,52.21,1300.0
2016-07-27 10:50:00,52.27,52.34,52.2,52.21,1500.0,52.27,52.34,52.2,52.21,1500.0
2016-07-27 11:00:00,52.22,52.27,52.02,52.1,5110.0,52.22,52.27,52.02,52.1,5110.0
2016-07-27 11:10:00,52.09,52.14,51.95,51.95,2800.0,52.09,52.14,51.95,51.95,2800.0
2016-07-27 11:20:00,51.91,52.03,51.84,52.0,4325.0,51.91,52.03,51.84,52.0,4325.0
2016-07-27 11:30:00,52.0,52.02,51.9,51.9,3600.0,52.0,52.02,51.9,51.9,3600.0
2016-07-27 11:40:00,51.95,52.0,51.87,52.0,14377.0,51.95,52.0,51.87,52.0,14377.0
2016-07-27 11:50:00,51.98,52.0,51.71,51.71,4937.0,51.98,52.0,51.71,51.71,4937.0
2016-07-27 12:00:00,51.73,51.76,51.66,51.66,2473.0,51.73,51.76,51.66,51.66,2473.0
2016-07-27 12:10:00,51.7,51.8,51.6,51.66,6189.0,51.7,51.8,51.6,51.66,6189.0
2016-07-27 12:20:00,51.57,51.62,51.47,51.49,2173.0,51.57,51.62,51.47,51.49,2173.0
2016-07-27 12:30:00,51.52,51.6,51.47,51.54,9770.0,51.52,51.6,51.47,51.54,9770.0
2016-07-27 12:40:00,51.51,51.53,51.34,51.35,7073.0,51.51,51.53,51.34,51.35,7073.0
2016-07-27 12:50:00,51.33,51.67,51.31,51.5,11200.0,51.33,51.67,51.31,51.5,11200.0
2016-07-27 13:00:00,51.56,51.67,51.48,51.65,17782.0,51.56,51.67,51.48,51.65,17782.0
2016-07-27 13:10:00,51.69,51.69,51.57,51.6,6072.0,51.69,51.69,51.57,51.6,6072.0
2016-07-27 13:20:00,51.6,51.67,51.55,51.62,9300.0,51.6,51.67,51.55,51.62,9300.0
2016-07-27 13:30:00,51.65,51.76,51.65,51.68,3300.0,51.65,51.76,51.65,51.68,3300.0
2016-07-27 13:40:00,51.75,51.83,51.75,51.75,3600.0,51.75,51.83,51.75,51.75,3600.0
2016-07-27 13:50:00,51.83,51.83,51.72,51.75,5538.0,51.83,51.83,51.72,51.75,5538.0
2016-07-27 14:00:00,51.71,51.83,51.59,51.66,3093.0,51.71,51.83,51.59,51.66,3093.0
2016-07-27 14:10:00,51.68,51.78,51.53,51.72,4622.0,51.68,51.78,51.53,51.72,4622.0
2016-07-27 14:20:00,51.67,51.76,51.59,51.59,2687.0,51.67,51.76,51.59,51.59,2687.0
2016-07-27 14:30:00,51.69,51.78,51.64,51.64,2287.0,51.69,51.78,51.64,51.64,2287.0
2016-07-27 14:40:00,51.75,51.82,51.68,51.72,2600.0,51.75,51.82,51.68,51.72,2600.0
2016-07-27 14:50:00,51.74,51.79,51.69,51.71,7344.0,51.74,51.79,51.69,51.71,7344.0
2016-07-27 15:00:00,51.76,51.79,51.57,51.61,16030.0,51.76,51.79,51.57,51.61,16030.0
2016-07-27 15:10:00,51.6,51.75,51.6,51.71,31330.0,51.6,51.75,51.6,51.71,31330.0
2016-07-27 15:20:00,51.7,51.73,51.67,51.68,2924.0,51.7,51.73,51.67,51.68,2924.0
2016-07-27 15:30:00,51.67,51.69,51.59,51.62,13211.0,51.67,51.69,51.59,51.62,13211.0
2016-07-27 15:40:00,51.69,51.85,51.65,51.74,11475.0,51.69,51.85,51.65,51.74,11475.0
2016-07-27 15:50:00,51.74,51.78,51.69,51.75,18490.0,51.74,51.78,51.69,51.75,18490.0
2016-07-28 09:30:00,52.0,52.0,51.72,51.72,2405.0,52.0,52.0,51.72,51.72,2405.0
2016-07-28 09:40:00,51.92,51.93,51.77,51.82,2245.0,51.92,51.93,51.77,51.82,2245.0
2016-07-28 09:50:00,52.01,52.38,51.81,51.88,10995.0,52.01,52.38,51.81,51.88,10995.0
2016-07-28 10:00:00,52.01,52.14,51.98,51.98,2200.0,52.01,52.14,51.98,51.98,2200.0
2016-07-28 10:10:00,51.97,52.0,51.88,51.9,1000.0,51.97,52.0,51.88,51.9,1000.0
2016-07-28 10:20:00,52.0,52.01,51.97,52.01,2900.0,52.0,52.01,51.97,52.01,2900.0
2016-07-28 10:30:00,52.0,52.08,51.99,51.99,1150.0,52.0,52.08,51.99,51.99,1150.0
2016-07-28 10:40:00,52.05,52.15,51.96,51.96,2289.0,52.05,52.15,51.96,51.96,2289.0
2016-07-28 10:50:00,51.94,52.02,51.94,52.01,450.0,51.94,52.02,51.94,52.01,450.0
2016-07-28 11:00:00,52.0,52.0,51.84,51.84,2509.0,52.0,52.0,51.84,51.84,2509.0
2016-07-28 11:10:00,51.83,51.88,51.62,51.64,2100.0,51.83,51.88,51.62,51.64,2100.0
2016-07-28 11:20:00,51.67,51.76,51.59,51.59,2100.0,51.67,51.76,51.59,51.59,2100.0
2016-07-28 11:30:00,51.6,51.66,51.51,51.62,1100.0,51.6,51.66,51.51,51.62,1100.0
2016-07-28 11:40:00,51.52,51.63,51.52,51.63,700.0,51.52,51.63,51.52,51.63,700.0
2016-07-28 11:50:00,51.66,51.71,51.64,51.7,1050.0,51.66,51.71,51.64,51.7,1050.0
2016-07-28 12:00:00,51.82,51.92,51.78,51.78,1100.0,51.82,51.92,51.78,51.78,1100.0
2016-07-28 12:10:00,51.78,51.78,51.78,51.78,100.0,51.78,51.78,51.78,51.78,100.0
2016-07-28 12:20:00,51.89,52.0,51.75,51.75,5636.0,51.89,52.0,51.75,51.75,5636.0
2016-07-28 12:30:00,51.75,51.81,51.62,51.68,6728.0,51.75,51.81,51.62,51.68,6728.0
2016-07-28 12:40:00,51.72,51.78,51.71,51.78,2093.0,51.72,51.78,51.71,51.78,2093.0
2016-07-28 12:50:00,51.79,51.83,51.74,51.79,3600.0,51.79,51.83,51.74,51.79,3600.0
2016-07-28 13:00:00,51.75,51.82,51.74,51.75,1600.0,51.75,51.82,51.74,51.75,1600.0
2016-07-28 13:10:00,51.75,51.83,51.73,51.73,2255.0,51.75,51.83,51.73,51.73,2255.0
2016-07-28 13:20:00,51.73,51.8,51.68,51.68,2200.0,51.73,51.8,51.68,51.68,2200.0
2016-07-28 13:30:00,51.74,51.9,51.74,51.9,3100.0,51.74,51.9,51.74,51.9,3100.0
2016-07-28 13:40:00,51.9,51.9,51.84,51.9,700.0,51.9,51.9,51.84,51.9,700.0
2016-07-28 13:50:00,51.9,51.99,51.85,51.97,2200.0,51.9,51.99,51.85,51.97,2200.0
2016-07-28 14:00:00,51.91,52.0,51.87,51.94,3851.0,51.91,52.0,51.87,51.94,3851.0
2016-07-28 14:10:00,52.0,52.05,51.95,51.96,4830.0,52.0,52.05,51.95,51.96,4830.0
2016-07-28 14:20:00,51.96,51.96,51.96,51.96,0.0,51.96,51.96,51.96,51.96,0.0
2016-07-28 14:30:00,51.98,52.06,51.85,52.05,21902.0,51.98,52.06,51.85,52.05,21902.0
2016-07-28 14:40:00,52.0,52.0,51.97,51.98,800.0,52.0,52.0,51.97,51.98,800.0
2016-07-28 14:50:00,51.97,52.0,51.86,51.87,4359.0,51.97,52.0,51.86,51.87,4359.0
2016-07-28 15:00:00,51.96,52.06,51.96,52.06,1882.0,51.96,52.06,51.96,52.06,1882.0
2016-07-28 15:10:00,52.08,52.21,52.02,52.18,42643.0,52.08,52.21,52.02,52.18,42643.0
2016-07-28 15:20:00,52.21,52.57,52.18,52.45,18054.0,52.21,52.57,52.18,52.45,18054.0
2016-07-28 15:30:00,52.44,52.49,52.29,52.42,6469.0,52.44,52.49,52.29,52.42,6469.0
2016-07-28 15:40:00,52.42,52.51,52.25,52.46,41107.0,52.42,52.51,52.25,52.46,41107.0
2016-07-28 15:50:00,52.45,52.45,52.0,52.25,185466.0,52.45,52.45,52.0,52.25,185466.0
2016-07-29 09:30:00,52.27,52.27,52.08,52.08,610.0,52.27,52.27,52.08,52.08,610.0
2016-07-29 09:40:00,52.06,52.06,51.85,51.85,1500.0,52.06,52.06,51.85,51.85,1500.0
2016-07-29 09:50:00,51.74,51.87,51.5,51.62,3019.0,51.74,51.87,51.5,51.62,3019.0
2016-07-29 10:00:00,51.41,51.88,51.41,51.54,24731.0,51.41,51.88,51.41,51.54,24731.0
2016-07-29 10:10:00,51.65,51.78,51.65,51.7,1400.0,51.65,51.78,51.65,51.7,1400.0
2016-07-29 10:20:00,51.94,52.13,51.89,52.01,6127.0,51.94,52.13,51.89,52.01,6127.0
2016-07-29 10:30:00,52.11,52.41,51.97,52.38,4207.0,52.11,52.41,51.97,52.38,4207.0
2016-07-29 10:40:00,52.39,52.39,51.77,51.77,1909.0,52.39,52.39,51.77,51.77,1909.0
2016-07-29 10:50:00,51.87,52.15,51.83,52.15,3723.0,51.87,52.15,51.83,52.15,3723.0
2016-07-29 11:00:00,52.18,52.2,51.97,52.2,2200.0,52.18,52.2,51.97,52.2,2200.0
2016-07-29 11:10:00,52.23,52.54,52.18,52.54,800.0,52.23,52.54,52.18,52.54,800.0
2016-07-29 11:20:00,52.51,52.64,52.49,52.54,11664.0,52.51,52.64,52.49,52.54,11664.0
2016-07-29 11:30:00,52.6,52.63,52.56,52.63,1600.0,52.6,52.63,52.56,52.63,1600.0
2016-07-29 11:40:00,52.63,52.65,52.54,52.61,900.0,52.63,52.65,52.54,52.61,900.0
2016-07-29 11:50:00,52.63,52.67,52.56,52.67,2300.0,52.63,52.67,52.56,52.67,2300.0
2016-07-29 12:00:00,52.61,52.72,52.61,52.72,600.0,52.61,52.72,52.61,52.72,600.0
2016-07-29 12:10:00,52.69,52.8,52.67,52.67,1557.0,52.69,52.8,52.67,52.67,1557.0
2016-07-29 12:20:00,52.65,52.72,52.55,52.72,6632.0,52.65,52.72,52.55,52.72,6632.0
2016-07-29 12:30:00,52.64,52.69,52.6,52.67,1800.0,52.64,52.69,52.6,52.67,1800.0
2016-07-29 12:40:00,52.63,52.74,52.24,52.24,8700.0,52.63,52.74,52.24,52.24,8700.0
2016-07-29 12:50:00,52.26,52.26,52.13,52.13,49000.0,52.26,52.26,52.13,52.13,49000.0
2016-07-29 13:00:00,52.0,52.32,52.0,52.3,3800.0,52.0,52.32,52.0,52.3,3800.0
2016-07-29 13:10:00,52.32,52.51,52.32,52.37,2500.0,52.32,52.51,52.32,52.37,2500.0
2016-07-29 13:20:00,52.4,52.43,52.28,52.43,3100.0,52.4,52.43,52.28,52.43,3100.0
2016-07-29 13:30:00,52.46,52.59,52.37,52.59,1000.0,52.46,52.59,52.37,52.59,1000.0
2016-07-29 13:40:00,52.6,52.61,52.45,52.55,5022.0,52.6,52.61,52.45,52.55,5022.0
2016-07-29 13:50:00,52.58,52.6,52.58,52.6,300.0,52.58,52.6,52.58,52.6,300.0
2016-07-29 14:00:00,52.6,52.68,52.6,52.68,1100.0,52.6,52.68,52.6,52.68,1100.0
2016-07-29 14:10:00,52.65,52.7,52.59,52.59,4316.0,52.65,52.7,52.59,52.59,4316.0
2016-07-29 14:20:00,52.57,52.76,52.55,52.75,4227.0,52.57,52.76,52.55,52.75,4227.0
2016-07-29 14:30:00,52.68,52.73,52.59,52.62,6651.0,52.68,52.73,52.59,52.62,6651.0
2016-07-29 14:40:00,52.71,52.81,52.7,52.79,26893.0,52.71,52.81,52.7,52.79,26893.0
2016-07-29 14:50:00,52.82,53.57,52.82,53.57,9930.0,52.82,53.57,52.82,53.57,9930.0
2016-07-29 15:00:00,53.52,53.62,53.25,53.35,11457.0,53.52,53.62,53.25,53.35,11457.0
2016-07-29 15:10:00,53.34,53.55,53.34,53.43,3042.0,53.34,53.55,53.34,53.43,3042.0
2016-07-29 15:20:00,53.5,53.56,53.47,53.56,7598.0,53.5,53.56,53.47,53.56,7598.0
2016-07-29 15:30:00,53.52,53.71,53.49,53.71,21164.0,53.52,53.71,53.49,53.71,21164.0
2016-07-29 15:40:00,53.68,54.57,53.68,54.42,60368.0,53.68,54.57,53.68,54.42,60368.0
2016-07-29 15:50:00,54.39,54.6,54.22,54.59,88989.0,54.39,54.6,54.22,54.59,88989.0
2016-08-01 09:30:00,54.29,54.3,53.69,54.15,5178.0,54.29,54.3,53.69,54.15,5178.0
2016-08-01 09:40:00,53.92,53.92,53.44,53.44,3148.0,53.92,53.92,53.44,53.44,3148.0
2016-08-01 09:50:00,53.49,53.71,53.37,53.6,2300.0,53.49,53.71,53.37,53.6,2300.0
2016-08-01 10:00:00,53.56,53.73,53.56,53.58,8100.0,53.56,53.73,53.56,53.58,8100.0
2016-08-01 10:10:00,53.5,53.62,53.33,53.59,6250.0,53.5,53.62,53.33,53.59,6250.0
2016-08-01 10:20:00,53.64,53.64,53.5,53.54,700.0,53.64,53.64,53.5,53.54,700.0
2016-08-01 10:30:00,53.54,53.55,53.38,53.38,3850.0,53.54,53.55,53.38,53.38,3850.0
2016-08-01 10:40:00,53.41,53.56,53.4,53.55,18747.0,53.41,53.56,53.4,53.55,18747.0
2016-08-01 10:50:00,53.55,53.55,53.35,53.37,6801.0,53.55,53.55,53.35,53.37,6801.0
2016-08-01 11:00:00,53.32,53.45,53.25,53.45,3600.0,53.32,53.45,53.25,53.45,3600.0
2016-08-01 11:10:00,53.41,53.51,53.28,53.28,2100.0,53.41,53.51,53.28,53.28,2100.0
2016-08-01 11:20:00,53.27,53.34,53.03,53.03,5200.0,53.27,53.34,53.03,53.03,5200.0
2016-08-01 11:30:00,53.04,53.18,52.98,53.02,8001.0,53.04,53.18,52.98,53.02,8001.0
2016-08-01 11:40:00,52.95,53.03,52.91,52.98,3300.0,52.95,53.03,52.91,52.98,3300.0
2016-08-01 11:50:00,52.92,52.94,52.79,52.81,1800.0,52.92,52.94,52.79,52.81,1800.0
2016-08-01 12:00:00,52.78,52.84,52.5,52.5,4708.0,52.78,52.84,52.5,52.5,4708.0
2016-08-01 12:10:00,52.54,52.55,52.37,52.38,1400.0,52.54,52.55,52.37,52.38,1400.0
2016-08-01 12:20:00,52.39,52.39,52.22,52.32,4000.0,52.39,52.39,52.22,52.32,4000.0
2016-08-01 12:30:00,52.32,52.56,52.24,52.56,4790.0,52.32,52.56,52.24,52.56,4790.0
2016-08-01 12:40:00,52.57,52.65,52.52,52.52,2754.0,52.57,52.65,52.52,52.52,2754.0
2016-08-01 12:50:00,52.46,52.54,52.38,52.38,1450.0,52.46,52.54,52.38,52.38,1450.0
2016-08-01 13:00:00,52.48,52.66,52.46,52.66,4300.0,52.48,52.66,52.46,52.66,4300.0
2016-08-01 13:10:00,52.72,53.06,52.71,52.98,8184.0,52.72,53.06,52.71,52.98,8184.0
2016-08-01 13:20:00,52.98,53.38,52.97,53.3,10944.0,52.98,53.38,52.97,53.3,10944.0
2016-08-01 13:30:00,53.3,53.34,53.21,53.22,9883.0,53.3,53.34,53.21,53.22,9883.0
2016-08-01 13:40:00,53.16,53.17,53.06,53.15,3600.0,53.16,53.17,53.06,53.15,3600.0
2016-08-01 13:50:00,53.19,53.45,53.15,53.35,9700.0,53.19,53.45,53.15,53.35,9700.0
2016-08-01 14:00:00,53.36,53.42,53.25,53.34,7540.0,53.36,53.42,53.25,53.34,7540.0
2016-08-01 14:10:00,53.35,53.35,53.17,53.17,17707.0,53.35,53.35,53.17,53.17,17707.0
2016-08-01 14:20:00,53.19,53.34,53.19,53.34,3990.0,53.19,53.34,53.19,53.34,3990.0
2016-08-01 14:30:00,53.33,53.4,53.29,53.4,2381.0,53.33,53.4,53.29,53.4,2381.0
2016-08-01 14:40:00,53.37,53.56,53.34,53.55,6677.0,53.37,53.56,53.34,53.55,6677.0
2016-08-01 14:50:00,53.52,53.58,53.48,53.5,5924.0,53.52,53.58,53.48,53.5,5924.0
2016-08-01 15:00:00,53.46,53.61,53.44,53.6,8200.0,53.46,53.61,53.44,53.6,8200.0
2016-08-01 15:10:00,53.61,53.72,53.51,53.51,9062.0,53.61,53.72,53.51,53.51,9062.0
2016-08-01 15:20:00,53.53,53.6,53.48,53.54,10951.0,53.53,53.6,53.48,53.54,10951.0
2016-08-01 15:30:00,53.53,53.55,53.49,53.55,13053.0,53.53,53.55,53.49,53.55,13053.0
2016-08-01 15:40:00,53.52,53.63,53.5,53.57,21291.0,53.52,53.63,53.5,53.57,21291.0
2016-08-01 15:50:00,53.59,53.87,53.56,53.87,54247.0,53.59,53.87,53.56,53.87,54247.0
2016-08-02 09:30:00,53.58,53.64,52.74,53.23,43782.0,53.58,53.64,52.74,53.23,43782.0
2016-08-02 09:40:00,53.22,53.43,53.0,53.1,14089.0,53.22,53.43,53.0,53.1,14089.0
2016-08-02 09:50:00,53.26,53.26,52.9,53.08,9500.0,53.26,53.26,52.9,53.08,9500.0
2016-08-02 10:00:00,53.0,53.11,52.8,52.87,5153.0,53.0,53.11,52.8,52.87,5153.0
2016-08-02 10:10:00,52.84,52.93,52.8,52.86,9105.0,52.84,52.93,52.8,52.86,9105.0
2016-08-02 10:20:00,52.91,53.32,52.82,53.07,13277.0,52.91,53.32,52.82,53.07,13277.0
2016-08-02 10:30:00,53.02,53.1,53.0,53.04,7700.0,53.02,53.1,53.0,53.04,7700.0
2016-08-02 10:40:00,53.05,53.06,52.92,52.95,9510.0,53.05,53.06,52.92,52.95,9510.0
2016-08-02 10:50:00,52.87,53.0,52.8,52.87,3100.0,52.87,53.0,52.8,52.87,3100.0
2016-08-02 11:00:00,52.97,53.04,52.92,53.04,6010.0,52.97,53.04,52.92,53.04,6010.0
2016-08-02 11:10:00,53.04,53.04,52.8,52.8,7835.0,53.04,53.04,52.8,52.8,7835.0
2016-08-02 11:20:00,52.84,53.1,52.83,52.97,5690.0,52.84,53.1,52.83,52.97,5690.0
2016-08-02 11:30:00,52.99,53.04,52.95,53.03,3446.0,52.99,53.04,52.95,53.03,3446.0
2016-08-02 11:40:00,53.02,53.12,53.02,53.12,1600.0,53.02,53.12,53.02,53.12,1600.0
2016-08-02 11:50:00,53.12,53.22,53.03,53.03,2300.0,53.12,53.22,53.03,53.03,2300.0
2016-08-02 12:00:00,53.07,53.08,53.0,53.05,700.0,53.07,53.08,53.0,53.05,700.0
2016-08-02 12:10:00,52.96,53.09,52.92,53.0,2804.0,52.96,53.09,52.92,53.0,2804.0
2016-08-02 12:20:00,52.95,53.08,52.95,53.05,2800.0,52.95,53.08,52.95,53.05,2800.0
2016-08-02 12:30:00,53.01,53.02,52.9,52.9,6050.0,53.01,53.02,52.9,52.9,6050.0
2016-08-02 12:40:00,52.9,52.97,52.86,52.86,5104.0,52.9,52.97,52.86,52.86,5104.0
2016-08-02 12:50:00,52.85,52.92,52.81,52.87,2700.0,52.85,52.92,52.81,52.87,2700.0
2016-08-02 13:00:00,52.85,52.85,52.74,52.75,3134.0,52.85,52.85,52.74,52.75,3134.0
2016-08-02 13:10:00,52.78,52.85,52.78,52.81,1700.0,52.78,52.85,52.78,52.81,1700.0
2016-08-02 13:20:00,52.83,52.99,52.79,52.97,6094.0,52.83,52.99,52.79,52.97,6094.0
2016-08-02 13:30:00,52.94,53.02,52.91,52.98,9143.0,52.94,53.02,52.91,52.98,9143.0
2016-08-02 13:40:00,52.95,53.04,52.92,52.97,4500.0,52.95,53.04,52.92,52.97,4500.0
2016-08-02 13:50:00,52.96,53.06,52.91,53.0,4300.0,52.96,53.06,52.91,53.0,4300.0
2016-08-02 14:00:00,53.0,53.29,52.96,53.11,9381.0,53.0,53.29,52.96,53.11,9381.0
2016-08-02 14:10:00,53.09,53.28,53.06,53.2,14528.0,53.09,53.28,53.06,53.2,14528.0
2016-08-02 14:20:00,53.15,53.52,53.06,53.41,13350.0,53.15,53.52,53.06,53.41,13350.0
2016-08-02 14:30:00,53.41,53.41,53.24,53.35,550.0,53.41,53.41,53.24,53.35,550.0
2016-08-02 14:40:00,53.26,53.66,53.25,53.52,4800.0,53.26,53.66,53.25,53.52,4800.0
2016-08-02 14:50:00,53.48,53.54,53.43,53.43,1600.0,53.48,53.54,53.43,53.43,1600.0
2016-08-02 15:00:00,53.42,53.42,53.22,53.32,3500.0,53.42,53.42,53.22,53.32,3500.0
2016-08-02 15:10:00,53.33,53.39,53.25,53.38,6033.0,53.33,53.39,53.25,53.38,6033.0
2016-08-02 15:20:00,53.33,53.39,53.33,53.35,8000.0,53.33,53.39,53.33,53.35,8000.0
2016-08-02 15:30:00,53.38,53.42,53.25,53.37,28856.0,53.38,53.42,53.25,53.37,28856.0
2016-08-02 15:40:00,53.34,53.34,53.2,53.22,21102.0,53.34,53.34,53.2,53.22,21102.0
2016-08-02 15:50:00,53.21,53.38,53.21,53.23,38502.0,53.21,53.38,53.21,53.23,38502.0
2016-08-03 09:30:00,52.71,52.71,51.88,52.12,45479.0,52.71,52.71,51.88,52.12,45479.0
2016-08-03 09:40:00,52.06,52.12,51.07,51.21,43560.0,52.06,52.12,51.07,51.21,43560.0
2016-08-03 09:50:00,51.2,51.33,50.18,50.21,43350.0,51.2,51.33,50.18,50.21,43350.0
2016-08-03 10:00:00,50.51,50.52,49.75,50.26,21775.0,50.51,50.52,49.75,50.26,21775.0
2016-08-03 10:10:00,50.35,51.36,50.27,51.15,21103.0,50.35,51.36,50.27,51.15,21103.0
2016-08-03 10:20:00,51.22,51.72,51.18,51.63,29530.0,51.22,51.72,51.18,51.63,29530.0
2016-08-03 10:30:00,51.72,52.54,51.52,52.54,15884.0,51.72,52.54,51.52,52.54,15884.0
2016-08-03 10:40:00,52.56,53.18,52.52,52.73,17918.0,52.56,53.18,52.52,52.73,17918.0
2016-08-03 10:50:00,52.75,52.91,52.22,52.3,8480.0,52.75,52.91,52.22,52.3,8480.0
2016-08-03 11:00:00,52.29,52.29,51.7,51.77,8900.0,52.29,52.29,51.7,51.77,8900.0
2016-08-03 11:10:00,51.74,52.01,51.58,51.79,11015.0,51.74,52.01,51.58,51.79,11015.0
2016-08-03 11:20:00,51.84,52.06,51.65,51.96,12222.0,51.84,52.06,51.65,51.96,12222.0
2016-08-03 11:30:00,51.94,52.0,51.86,52.0,9850.0,51.94,52.0,51.86,52.0,9850.0
2016-08-03 11:40:00,51.99,52.39,51.97,52.23,8780.0,51.99,52.39,51.97,52.23,8780.0
2016-08-03 11:50:00,52.2,52.73,52.17,52.41,7830.0,52.2,52.73,52.17,52.41,7830.0
2016-08-03 12:00:00,52.41,52.62,52.23,52.59,14314.0,52.41,52.62,52.23,52.59,14314.0
2016-08-03 12:10:00,52.69,52.7,52.3,52.3,10301.0,52.69,52.7,52.3,52.3,10301.0
2016-08-03 12:20:00,52.34,52.56,52.34,52.39,13162.0,52.34,52.56,52.34,52.39,13162.0
2016-08-03 12:30:00,52.35,52.44,52.27,52.44,3200.0,52.35,52.44,52.27,52.44,3200.0
2016-08-03 12:40:00,52.49,52.74,52.49,52.72,3400.0,52.49,52.74,52.49,52.72,3400.0
2016-08-03 12:50:00,52.73,53.24,52.66,53.23,26650.0,52.73,53.24,52.66,53.23,26650.0
2016-08-03 13:00:00,53.2,53.59,53.01,53.16,10090.0,53.2,53.59,53.01,53.16,10090.0
2016-08-03 13:10:00,53.03,53.13,52.86,52.93,3200.0,53.03,53.13,52.86,52.93,3200.0
2016-08-03 13:20:00,52.99,53.06,52.67,52.68,9800.0,52.99,53.06,52.67,52.68,9800.0
2016-08-03 13:30:00,52.61,52.69,52.5,52.5,5603.0,52.61,52.69,52.5,52.5,5603.0
2016-08-03 13:40:00,52.49,52.54,52.03,52.2,12500.0,52.49,52.54,52.03,52.2,12500.0
2016-08-03 13:50:00,52.24,52.3,52.17,52.24,8640.0,52.24,52.3,52.17,52.24,8640.0
2016-08-03 14:00:00,52.22,52.34,51.95,52.04,11520.0,52.22,52.34,51.95,52.04,11520.0
2016-08-03 14:10:00,52.06,52.11,51.86,51.87,9629.0,52.06,52.11,51.86,51.87,9629.0
2016-08-03 14:20:00,51.86,52.08,51.76,52.0,11802.0,51.86,52.08,51.76,52.0,11802.0
2016-08-03 14:30:00,52.0,52.09,51.82,51.86,6663.0,52.0,52.09,51.82,51.86,6663.0
2016-08-03 14:40:00,51.83,52.0,51.81,51.89,12912.0,51.83,52.0,51.81,51.89,12912.0
2016-08-03 14:50:00,51.92,51.93,51.56,51.64,14787.0,51.92,51.93,51.56,51.64,14787.0
2016-08-03 15:00:00,51.6,51.61,51.4,51.51,21708.0,51.6,51.61,51.4,51.51,21708.0
2016-08-03 15:10:00,51.51,51.51,51.36,51.37,21654.0,51.51,51.51,51.36,51.37,21654.0
2016-08-03 15:20:00,51.37,51.37,50.97,51.08,50136.0,51.37,51.37,50.97,51.08,50136.0
2016-08-03 15:30:00,50.98,51.41,50.96,51.4,61759.0,50.98,51.41,50.96,51.4,61759.0
2016-08-03 15:40:00,51.51,51.51,50.95,51.02,58876.0,51.51,51.51,50.95,51.02,58876.0
2016-08-03 15:50:00,51.02,51.09,50.36,50.37,118624.0,51.02,51.09,50.36,50.37,118624.0
2016-08-04 09:30:00,54.96,59.0,54.43,57.14,200846.0,54.96,59.0,54.43,57.14,200846.0
2016-08-04 09:40:00,57.05,57.5,54.53,55.14,120127.0,57.05,57.5,54.53,55.14,120127.0
2016-08-04 09:50:00,55.07,55.22,54.62,55.03,68504.0,55.07,55.22,54.62,55.03,68504.0
2016-08-04 10:00:00,54.97,55.1,54.78,54.86,34602.0,54.97,55.1,54.78,54.86,34602.0
2016-08-04 10:10:00,54.84,55.1,54.69,54.91,43384.0,54.84,55.1,54.69,54.91,43384.0
2016-08-04 10:20:00,54.9,55.74,54.87,55.16,63212.0,54.9,55.74,54.87,55.16,63212.0
2016-08-04 10:30:00,55.3,55.36,54.38,54.99,24714.0,55.3,55.36,54.38,54.99,24714.0
2016-08-04 10:40:00,54.99,55.05,54.71,54.83,20766.0,54.99,55.05,54.71,54.83,20766.0
2016-08-04 10:50:00,54.83,54.9,53.73,54.21,30885.0,54.83,54.9,53.73,54.21,30885.0
2016-08-04 11:00:00,54.32,55.08,54.02,54.61,29296.0,54.32,55.08,54.02,54.61,29296.0
2016-08-04 11:10:00,54.65,55.06,54.5,55.0,24447.0,54.65,55.06,54.5,55.0,24447.0
2016-08-04 11:20:00,55.09,55.81,54.9,55.19,34420.0,55.09,55.81,54.9,55.19,34420.0
2016-08-04 11:30:00,55.29,55.78,55.07,55.17,21698.0,55.29,55.78,55.07,55.17,21698.0
2016-08-04 11:40:00,55.42,55.49,54.5,55.3,24551.0,55.42,55.49,54.5,55.3,24551.0
2016-08-04 11:50:00,55.05,55.42,54.72,55.14,28761.0,55.05,55.42,54.72,55.14,28761.0
2016-08-04 12:00:00,55.21,56.65,55.21,56.36,58625.0,55.21,56.65,55.21,56.36,58625.0
2016-08-04 12:10:00,56.15,56.47,55.59,56.0,39571.0,56.15,56.47,55.59,56.0,39571.0
2016-08-04 12:20:00,56.02,56.84,55.88,56.25,36986.0,56.02,56.84,55.88,56.25,36986.0
2016-08-04 12:30:00,56.38,56.71,56.26,56.46,35125.0,56.38,56.71,56.26,56.46,35125.0
2016-08-04 12:40:00,56.52,56.52,56.04,56.2,19673.0,56.52,56.52,56.04,56.2,19673.0
2016-08-04 12:50:00,56.17,56.37,55.92,55.98,63978.0,56.17,56.37,55.92,55.98,63978.0
2016-08-04 13:00:00,56.03,56.11,55.73,55.85,19933.0,56.03,56.11,55.73,55.85,19933.0
2016-08-04 13:10:00,55.81,56.05,55.73,56.01,15502.0,55.81,56.05,55.73,56.01,15502.0
2016-08-04 13:20:00,55.98,56.05,55.77,55.94,12644.0,55.98,56.05,55.77,55.94,12644.0
2016-08-04 13:30:00,55.98,56.0,55.75,55.8,16829.0,55.98,56.0,55.75,55.8,16829.0
2016-08-04 13:40:00,55.8,56.02,55.79,55.96,43300.0,55.8,56.02,55.79,55.96,43300.0
2016-08-04 13:50:00,55.95,56.0,55.86,55.9,10500.0,55.95,56.0,55.86,55.9,10500.0
2016-08-04 14:00:00,55.94,55.94,55.77,55.78,16977.0,55.94,55.94,55.77,55.78,16977.0
2016-08-04 14:10:00,55.79,55.99,55.79,55.96,13177.0,55.79,55.99,55.79,55.96,13177.0
2016-08-04 14:20:00,55.96,56.02,55.89,55.95,40039.0,55.96,56.02,55.89,55.95,40039.0
2016-08-04 14:30:00,55.95,56.21,55.83,55.89,25216.0,55.95,56.21,55.83,55.89,25216.0
2016-08-04 14:40:00,55.84,56.04,55.84,56.0,32799.0,55.84,56.04,55.84,56.0,32799.0
2016-08-04 14:50:00,56.0,56.03,55.96,55.98,15356.0,56.0,56.03,55.96,55.98,15356.0
2016-08-04 15:00:00,56.0,56.03,55.96,56.0,24505.0,56.0,56.03,55.96,56.0,24505.0
2016-08-04 15:10:00,56.0,56.26,55.94,56.2,42365.0,56.0,56.26,55.94,56.2,42365.0
2016-08-04 15:20:00,56.23,56.35,56.0,56.01,43571.0,56.23,56.35,56.0,56.01,43571.0
2016-08-04 15:30:00,56.05,56.34,56.02,56.25,30802.0,56.05,56.34,56.02,56.25,30802.0
2016-08-04 15:40:00,56.28,56.74,56.14,56.29,57266.0,56.28,56.74,56.14,56.29,57266.0
2016-08-04 15:50:00,56.3,56.96,56.3,56.7,91694.0,56.3,56.96,56.3,56.7,91694.0
2016-08-05 09:30:00,56.97,57.5,56.51,57.5,12645.0,56.97,57.5,56.51,57.5,12645.0
2016-08-05 09:40:00,57.4,57.5,57.05,57.41,38900.0,57.4,57.5,57.05,57.41,38900.0
2016-08-05 09:50:00,57.44,57.5,56.76,57.05,37539.0,57.44,57.5,56.76,57.05,37539.0
2016-08-05 10:00:00,57.13,57.16,57.01,57.14,11822.0,57.13,57.16,57.01,57.14,11822.0
2016-08-05 10:10:00,57.11,57.36,57.06,57.31,26371.0,57.11,57.36,57.06,57.31,26371.0
2016-08-05 10:20:00,57.32,57.46,57.11,57.11,6003.0,57.32,57.46,57.11,57.11,6003.0
2016-08-05 10:30:00,57.12,57.28,56.73,57.2,10100.0,57.12,57.28,56.73,57.2,10100.0
2016-08-05 10:40:00,57.22,57.44,57.17,57.26,6464.0,57.22,57.44,57.17,57.26,6464.0
2016-08-05 10:50:00,57.25,57.34,57.24,57.33,2408.0,57.25,57.34,57.24,57.33,2408.0
2016-08-05 11:00:00,57.34,57.5,57.32,57.42,6834.0,57.34,57.5,57.32,57.42,6834.0
2016-08-05 11:10:00,57.42,57.48,57.26,57.32,3900.0,57.42,57.48,57.26,57.32,3900.0
2016-08-05 11:20:00,57.32,57.46,57.22,57.46,5000.0,57.32,57.46,57.22,57.46,5000.0
2016-08-05 11:30:00,57.43,57.66,57.39,57.58,11961.0,57.43,57.66,57.39,57.58,11961.0
2016-08-05 11:40:00,57.63,57.75,57.51,57.61,9435.0,57.63,57.75,57.51,57.61,9435.0
2016-08-05 11:50:00,57.65,57.75,57.56,57.56,2775.0,57.65,57.75,57.56,57.56,2775.0
2016-08-05 12:00:00,57.66,57.75,57.58,57.73,3200.0,57.66,57.75,57.58,57.73,3200.0
2016-08-05 12:10:00,57.74,58.01,57.67,57.95,20400.0,57.74,58.01,57.67,57.95,20400.0
2016-08-05 12:20:00,57.99,58.0,57.85,57.94,9868.0,57.99,58.0,57.85,57.94,9868.0
2016-08-05 12:30:00,58.0,58.01,57.85,57.91,12863.0,58.0,58.01,57.85,57.91,12863.0
2016-08-05 12:40:00,57.93,58.06,57.93,57.99,4855.0,57.93,58.06,57.93,57.99,4855.0
2016-08-05 12:50:00,57.93,58.03,57.88,57.88,6504.0,57.93,58.03,57.88,57.88,6504.0
2016-08-05 13:00:00,57.92,58.02,57.88,57.92,7435.0,57.92,58.02,57.88,57.92,7435.0
2016-08-05 13:10:00,57.92,57.92,57.73,57.73,6900.0,57.92,57.92,57.73,57.73,6900.0
2016-08-05 13:20:00,57.73,57.8,57.69,57.8,2200.0,57.73,57.8,57.69,57.8,2200.0
2016-08-05 13:30:00,57.73,57.78,57.68,57.68,3505.0,57.73,57.78,57.68,57.68,3505.0
2016-08-05 13:40:00,57.73,57.78,57.66,57.66,3587.0,57.73,57.78,57.66,57.66,3587.0
2016-08-05 13:50:00,57.69,57.82,57.64,57.72,6922.0,57.69,57.82,57.64,57.72,6922.0
2016-08-05 14:00:00,57.82,58.05,57.82,57.99,7278.0,57.82,58.05,57.82,57.99,7278.0
2016-08-05 14:10:00,57.96,57.96,57.84,57.85,2824.0,57.96,57.96,57.84,57.85,2824.0
2016-08-05 14:20:00,57.86,57.88,57.8,57.85,3024.0,57.86,57.88,57.8,57.85,3024.0
2016-08-05 14:30:00,57.86,57.97,57.86,57.97,1300.0,57.86,57.97,57.86,57.97,1300.0
2016-08-05 14:40:00,57.92,57.99,57.85,57.99,2200.0,57.92,57.99,57.85,57.99,2200.0
2016-08-05 14:50:00,57.99,58.11,57.87,57.95,9254.0,57.99,58.11,57.87,57.95,9254.0
2016-08-05 15:00:00,57.92,58.03,57.91,58.0,7109.0,57.92,58.03,57.91,58.0,7109.0
2016-08-05 15:10:00,57.98,58.05,57.96,58.0,6000.0,57.98,58.05,57.96,58.0,6000.0
2016-08-05 15:20:00,57.92,58.02,57.92,58.01,8991.0,57.92,58.02,57.92,58.01,8991.0
2016-08-05 15:30:00,58.02,58.05,57.93,57.95,9050.0,58.02,58.05,57.93,57.95,9050.0
2016-08-05 15:40:00,58.0,58.01,57.92,57.93,11642.0,58.0,58.01,57.92,57.93,11642.0
2016-08-05 15:50:00,57.94,58.07,57.9,57.98,39581.0,57.94,58.07,57.9,57.98,39581.0
2016-08-08 09:30:00,56.65,57.3,56.05,56.26,37170.0,56.65,57.3,56.05,56.26,37170.0
2016-08-08 09:40:00,56.25,56.98,56.25,56.95,13678.0,56.25,56.98,56.25,56.95,13678.0
2016-08-08 09:50:00,56.98,57.05,56.68,56.7,22000.0,56.98,57.05,56.68,56.7,22000.0
2016-08-08 10:00:00,56.67,57.4,56.58,57.3,17650.0,56.67,57.4,56.58,57.3,17650.0
2016-08-08 10:10:00,57.34,57.65,57.12,57.65,7502.0,57.34,57.65,57.12,57.65,7502.0
2016-08-08 10:20:00,57.76,57.86,57.69,57.85,4025.0,57.76,57.86,57.69,57.85,4025.0
2016-08-08 10:30:00,57.84,57.96,57.62,57.72,20796.0,57.84,57.96,57.62,57.72,20796.0
2016-08-08 10:40:00,57.73,57.83,57.58,57.66,5815.0,57.73,57.83,57.58,57.66,5815.0
2016-08-08 10:50:00,57.66,57.66,57.45,57.57,5170.0,57.66,57.66,57.45,57.57,5170.0
2016-08-08 11:00:00,57.63,57.64,57.44,57.44,5852.0,57.63,57.64,57.44,57.44,5852.0
2016-08-08 11:10:00,57.46,57.59,57.42,57.55,11316.0,57.46,57.59,57.42,57.55,11316.0
2016-08-08 11:20:00,57.62,57.9,57.62,57.8,7700.0,57.62,57.9,57.62,57.8,7700.0
2016-08-08 11:30:00,57.77,57.92,57.77,57.84,4800.0,57.77,57.92,57.77,57.84,4800.0
2016-08-08 11:40:00,57.89,57.92,57.77,57.84,5534.0,57.89,57.92,57.77,57.84,5534.0
2016-08-08 11:50:00,57.82,57.9,57.78,57.78,6660.0,57.82,57.9,57.78,57.78,6660.0
2016-08-08 12:00:00,57.83,57.85,57.76,57.8,2746.0,57.83,57.85,57.76,57.8,2746.0
2016-08-08 12:10:00,57.82,57.82,57.66,57.66,7312.0,57.82,57.82,57.66,57.66,7312.0
2016-08-08 12:20:00,57.63,57.69,57.25,57.28,11013.0,57.63,57.69,57.25,57.28,11013.0
2016-08-08 12:30:00,57.31,57.57,57.29,57.57,4038.0,57.31,57.57,57.29,57.57,4038.0
2016-08-08 12:40:00,57.56,57.78,57.56,57.78,3836.0,57.56,57.78,57.56,57.78,3836.0
2016-08-08 12:50:00,57.81,57.94,57.53,57.55,15327.0,57.81,57.94,57.53,57.55,15327.0
2016-08-08 13:00:00,57.57,57.68,57.57,57.65,3533.0,57.57,57.68,57.57,57.65,3533.0
2016-08-08 13:10:00,57.65,57.7,57.62,57.67,3030.0,57.65,57.7,57.62,57.67,3030.0
2016-08-08 13:20:00,57.68,57.73,57.36,57.46,16891.0,57.68,57.73,57.36,57.46,16891.0
2016-08-08 13:30:00,57.46,57.46,57.33,57.39,5702.0,57.46,57.46,57.33,57.39,5702.0
2016-08-08 13:40:00,57.39,57.44,57.39,57.44,716.0,57.39,57.44,57.39,57.44,716.0
2016-08-08 13:50:00,57.46,57.47,57.31,57.31,6263.0,57.46,57.47,57.31,57.31,6263.0
2016-08-08 14:00:00,57.3,57.33,57.21,57.21,4205.0,57.3,57.33,57.21,57.21,4205.0
2016-08-08 14:10:00,57.2,57.26,57.09,57.2,12763.0,57.2,57.26,57.09,57.2,12763.0
2016-08-08 14:20:00,57.18,57.31,57.18,57.29,6550.0,57.18,57.31,57.18,57.29,6550.0
2016-08-08 14:30:00,57.31,57.31,57.27,57.27,3500.0,57.31,57.31,57.27,57.27,3500.0
2016-08-08 14:40:00,57.27,57.31,57.17,57.27,6836.0,57.27,57.31,57.17,57.27,6836.0
2016-08-08 14:50:00,57.26,57.26,57.13,57.24,9520.0,57.26,57.26,57.13,57.24,9520.0
2016-08-08 15:00:00,57.24,57.32,57.23,57.31,3400.0,57.24,57.32,57.23,57.31,3400.0
2016-08-08 15:10:00,57.33,57.45,57.32,57.45,2100.0,57.33,57.45,57.32,57.45,2100.0
2016-08-08 15:20:00,57.54,57.71,57.49,57.62,8517.0,57.54,57.71,57.49,57.62,8517.0
2016-08-08 15:30:00,57.62,57.75,57.56,57.7,7277.0,57.62,57.75,57.56,57.7,7277.0
2016-08-08 15:40:00,57.69,57.69,57.59,57.69,8619.0,57.69,57.69,57.59,57.69,8619.0
2016-08-08 15:50:00,57.7,57.74,57.68,57.74,16614.0,57.7,57.74,57.68,57.74,16614.0
2016-08-09 09:30:00,57.65,57.93,57.6,57.75,3806.0,57.65,57.93,57.6,57.75,3806.0
2016-08-09 09:40:00,57.75,57.98,57.54,57.98,7355.0,57.75,57.98,57.54,57.98,7355.0
2016-08-09 09:50:00,57.95,58.06,57.72,57.85,34759.0,57.95,58.06,57.72,57.85,34759.0
2016-08-09 10:00:00,57.7,58.0,57.7,58.0,14010.0,57.7,58.0,57.7,58.0,14010.0
2016-08-09 10:10:00,57.98,58.17,57.92,58.16,16082.0,57.98,58.17,57.92,58.16,16082.0
2016-08-09 10:20:00,58.06,58.14,57.99,58.05,3700.0,58.06,58.14,57.99,58.05,3700.0
2016-08-09 10:30:00,57.97,58.18,57.97,58.14,3698.0,57.97,58.18,57.97,58.14,3698.0
2016-08-09 10:40:00,58.17,58.59,58.17,58.54,48799.0,58.17,58.59,58.17,58.54,48799.0
2016-08-09 10:50:00,58.6,58.98,58.57,58.83,6902.0,58.6,58.98,58.57,58.83,6902.0
2016-08-09 11:00:00,58.76,58.81,58.66,58.81,12031.0,58.76,58.81,58.66,58.81,12031.0
2016-08-09 11:10:00,58.83,58.89,58.78,58.85,3904.0,58.83,58.89,58.78,58.85,3904.0
2016-08-09 11:20:00,58.86,58.92,58.73,58.79,1905.0,58.86,58.92,58.73,58.79,1905.0
2016-08-09 11:30:00,58.73,58.79,58.67,58.76,3152.0,58.73,58.79,58.67,58.76,3152.0
2016-08-09 11:40:00,58.75,58.79,58.68,58.72,4899.0,58.75,58.79,58.68,58.72,4899.0
2016-08-09 11:50:00,58.75,58.75,58.7,58.73,2300.0,58.75,58.75,58.7,58.73,2300.0
2016-08-09 12:00:00,58.75,58.76,58.69,58.74,5874.0,58.75,58.76,58.69,58.74,5874.0
2016-08-09 12:10:00,58.75,58.77,58.71,58.72,3300.0,58.75,58.77,58.71,58.72,3300.0
2016-08-09 12:20:00,58.72,58.74,58.68,58.74,800.0,58.72,58.74,58.68,58.74,800.0
2016-08-09 12:30:00,58.71,58.71,58.6,58.63,4082.0,58.71,58.71,58.6,58.63,4082.0
2016-08-09 12:40:00,58.64,58.64,58.54,58.54,2400.0,58.64,58.64,58.54,58.54,2400.0
2016-08-09 12:50:00,58.55,58.59,58.51,58.59,8475.0,58.55,58.59,58.51,58.59,8475.0
2016-08-09 13:00:00,58.57,58.65,58.56,58.6,6091.0,58.57,58.65,58.56,58.6,6091.0
2016-08-09 13:10:00,58.6,58.81,58.6,58.81,3500.0,58.6,58.81,58.6,58.81,3500.0
2016-08-09 13:20:00,58.75,58.77,58.67,58.68,10976.0,58.75,58.77,58.67,58.68,10976.0
2016-08-09 13:30:00,58.67,58.69,58.65,58.66,1800.0,58.67,58.69,58.65,58.66,1800.0
2016-08-09 13:40:00,58.66,58.71,58.66,58.67,1500.0,58.66,58.71,58.66,58.67,1500.0
2016-08-09 13:50:00,58.65,58.67,58.61,58.67,3200.0,58.65,58.67,58.61,58.67,3200.0
2016-08-09 14:00:00,58.67,58.69,58.65,58.69,6052.0,58.67,58.69,58.65,58.69,6052.0
2016-08-09 14:10:00,58.67,58.72,58.66,58.72,5245.0,58.67,58.72,58.66,58.72,5245.0
2016-08-09 14:20:00,58.7,58.7,58.6,58.61,3100.0,58.7,58.7,58.6,58.61,3100.0
2016-08-09 14:30:00,58.62,58.65,58.57,58.65,6081.0,58.62,58.65,58.57,58.65,6081.0
2016-08-09 14:40:00,58.64,58.66,58.55,58.63,7659.0,58.64,58.66,58.55,58.63,7659.0
2016-08-09 14:50:00,58.61,58.63,58.51,58.52,5006.0,58.61,58.63,58.51,58.52,5006.0
2016-08-09 15:00:00,58.52,58.57,58.48,58.53,9635.0,58.52,58.57,58.48,58.53,9635.0
2016-08-09 15:10:00,58.54,58.54,58.4,58.4,9600.0,58.54,58.54,58.4,58.4,9600.0
2016-08-09 15:20:00,58.39,58.51,58.33,58.51,9524.0,58.39,58.51,58.33,58.51,9524.0
2016-08-09 15:30:00,58.48,58.67,58.46,58.66,19074.0,58.48,58.67,58.46,58.66,19074.0
2016-08-09 15:40:00,58.7,58.7,58.54,58.61,10959.0,58.7,58.7,58.54,58.61,10959.0
2016-08-09 15:50:00,58.62,58.67,58.5,58.66,30985.0,58.62,58.67,58.5,58.66,30985.0
2016-08-10 09:30:00,58.57,58.99,58.57,58.65,28514.0,58.57,58.99,58.57,58.65,28514.0
2016-08-10 09:40:00,58.65,58.77,58.65,58.73,10425.0,58.65,58.77,58.65,58.73,10425.0
2016-08-10 09:50:00,58.72,58.75,58.65,58.75,5700.0,58.72,58.75,58.65,58.75,5700.0
2016-08-10 10:00:00,58.74,58.74,58.65,58.66,5400.0,58.74,58.74,58.65,58.66,5400.0
2016-08-10 10:10:00,58.68,58.7,58.6,58.6,6890.0,58.68,58.7,58.6,58.6,6890.0
2016-08-10 10:20:00,58.6,58.84,58.6,58.81,7852.0,58.6,58.84,58.6,58.81,7852.0
2016-08-10 10:30:00,58.82,58.98,58.79,58.95,3600.0,58.82,58.98,58.79,58.95,3600.0
2016-08-10 10:40:00,58.94,58.94,58.81,58.88,3753.0,58.94,58.94,58.81,58.88,3753.0
2016-08-10 10:50:00,58.89,58.9,58.65,58.67,4420.0,58.89,58.9,58.65,58.67,4420.0
2016-08-10 11:00:00,58.67,58.72,58.65,58.65,10120.0,58.67,58.72,58.65,58.65,10120.0
2016-08-10 11:10:00,58.65,58.69,58.51,58.62,20891.0,58.65,58.69,58.51,58.62,20891.0
2016-08-10 11:20:00,58.62,58.67,58.61,58.65,13900.0,58.62,58.67,58.61,58.65,13900.0
2016-08-10 11:30:00,58.67,58.7,58.58,58.66,6501.0,58.67,58.7,58.58,58.66,6501.0
2016-08-10 11:40:00,58.67,58.78,58.58,58.77,1800.0,58.67,58.78,58.58,58.77,1800.0
2016-08-10 11:50:00,58.75,58.79,58.62,58.62,2000.0,58.75,58.79,58.62,58.62,2000.0
2016-08-10 12:00:00,58.55,58.85,58.55,58.85,1500.0,58.55,58.85,58.55,58.85,1500.0
2016-08-10 12:10:00,58.89,59.0,58.89,58.95,1100.0,58.89,59.0,58.89,58.95,1100.0
2016-08-10 12:20:00,58.97,58.98,58.78,58.81,3195.0,58.97,58.98,58.78,58.81,3195.0
2016-08-10 12:30:00,58.8,58.94,58.8,58.94,2400.0,58.8,58.94,58.8,58.94,2400.0
2016-08-10 12:40:00,58.95,59.08,58.94,59.04,19438.0,58.95,59.08,58.94,59.04,19438.0
2016-08-10 12:50:00,59.1,59.27,59.1,59.19,1670.0,59.1,59.27,59.1,59.19,1670.0
2016-08-10 13:00:00,59.19,59.32,59.19,59.32,1200.0,59.19,59.32,59.19,59.32,1200.0
2016-08-10 13:10:00,59.28,59.32,59.27,59.27,3400.0,59.28,59.32,59.27,59.27,3400.0
2016-08-10 13:20:00,59.27,59.38,59.26,59.35,3600.0,59.27,59.38,59.26,59.35,3600.0
2016-08-10 13:30:00,59.35,59.38,59.23,59.33,17989.0,59.35,59.38,59.23,59.33,17989.0
2016-08-10 13:40:00,59.37,59.43,59.3,59.3,3474.0,59.37,59.43,59.3,59.3,3474.0
2016-08-10 13:50:00,59.32,59.35,59.3,59.3,9570.0,59.32,59.35,59.3,59.3,9570.0
2016-08-10 14:00:00,59.3,59.4,59.3,59.39,7833.0,59.3,59.4,59.3,59.39,7833.0
2016-08-10 14:10:00,59.34,59.43,59.27,59.27,4844.0,59.34,59.43,59.27,59.27,4844.0
2016-08-10 14:20:00,59.33,59.43,59.32,59.32,2654.0,59.33,59.43,59.32,59.32,2654.0
2016-08-10 14:30:00,59.26,59.31,59.07,59.08,4400.0,59.26,59.31,59.07,59.08,4400.0
2016-08-10 14:40:00,59.14,59.18,59.11,59.18,1900.0,59.14,59.18,59.11,59.18,1900.0
2016-08-10 14:50:00,59.2,59.21,59.12,59.14,3100.0,59.2,59.21,59.12,59.14,3100.0
2016-08-10 15:00:00,59.16,59.16,59.02,59.09,2200.0,59.16,59.16,59.02,59.09,2200.0
2016-08-10 15:10:00,59.12,59.21,59.12,59.21,50084.0,59.12,59.21,59.12,59.21,50084.0
2016-08-10 15:20:00,59.23,59.26,59.21,59.24,4601.0,59.23,59.26,59.21,59.24,4601.0
2016-08-10 15:30:00,59.24,59.3,59.15,59.17,7620.0,59.24,59.3,59.15,59.17,7620.0
2016-08-10 15:40:00,59.16,59.25,59.16,59.2,23177.0,59.16,59.25,59.16,59.2,23177.0
2016-08-10 15:50:00,59.2,59.31,59.19,59.24,33256.0,59.2,59.31,59.19,59.24,33256.0
2016-08-11 09:30:00,59.42,59.71,59.15,59.19,8553.0,59.42,59.71,59.15,59.19,8553.0
2016-08-11 09:40:00,59.53,59.77,59.32,59.41,1530.0,59.53,59.77,59.32,59.41,1530.0
2016-08-11 09:50:00,59.66,59.66,59.3,59.3,4565.0,59.66,59.66,59.3,59.3,4565.0
2016-08-11 10:00:00,59.29,59.71,59.29,59.61,13211.0,59.29,59.71,59.29,59.61,13211.0
2016-08-11 10:10:00,59.65,59.97,59.63,59.8,10345.0,59.65,59.97,59.63,59.8,10345.0
2016-08-11 10:20:00,59.83,59.83,59.65,59.65,900.0,59.83,59.83,59.65,59.65,900.0
2016-08-11 10:30:00,59.63,59.87,59.6,59.69,12794.0,59.63,59.87,59.6,59.69,12794.0
2016-08-11 10:40:00,59.66,59.67,59.28,59.49,8191.0,59.66,59.67,59.28,59.49,8191.0
2016-08-11 10:50:00,59.42,59.48,59.2,59.29,16822.0,59.42,59.48,59.2,59.29,16822.0
2016-08-11 11:00:00,59.28,59.4,59.12,59.33,2500.0,59.28,59.4,59.12,59.33,2500.0
2016-08-11 11:10:00,59.25,59.33,59.18,59.18,1100.0,59.25,59.33,59.18,59.18,1100.0
2016-08-11 11:20:00,59.09,59.17,59.04,59.12,1441.0,59.09,59.17,59.04,59.12,1441.0
2016-08-11 11:30:00,59.1,59.57,59.04,59.5,14453.0,59.1,59.57,59.04,59.5,14453.0
2016-08-11 11:40:00,59.44,59.51,59.38,59.42,6289.0,59.44,59.51,59.38,59.42,6289.0
2016-08-11 11:50:00,59.42,59.5,59.3,59.5,11100.0,59.42,59.5,59.3,59.5,11100.0
2016-08-11 12:00:00,59.48,59.57,59.34,59.47,2800.0,59.48,59.57,59.34,59.47,2800.0
2016-08-11 12:10:00,59.62,59.62,59.32,59.32,5600.0,59.62,59.62,59.32,59.32,5600.0
2016-08-11 12:20:00,59.3,59.47,59.26,59.29,7308.0,59.3,59.47,59.26,59.29,7308.0
2016-08-11 12:30:00,59.35,59.4,59.19,59.29,11000.0,59.35,59.4,59.19,59.29,11000.0
2016-08-11 12:40:00,59.28,59.35,59.18,59.21,18201.0,59.28,59.35,59.18,59.21,18201.0
2016-08-11 12:50:00,59.24,59.38,59.15,59.2,17700.0,59.24,59.38,59.15,59.2,17700.0
2016-08-11 13:00:00,59.29,59.41,59.16,59.16,10371.0,59.29,59.41,59.16,59.16,10371.0
2016-08-11 13:10:00,59.26,59.26,59.17,59.17,800.0,59.26,59.26,59.17,59.17,800.0
2016-08-11 13:20:00,59.23,59.37,58.95,59.26,31200.0,59.23,59.37,58.95,59.26,31200.0
2016-08-11 13:30:00,59.16,59.39,59.15,59.38,4500.0,59.16,59.39,59.15,59.38,4500.0
2016-08-11 13:40:00,59.36,59.54,59.35,59.45,4000.0,59.36,59.54,59.35,59.45,4000.0
2016-08-11 13:50:00,59.5,59.5,59.35,59.35,3126.0,59.5,59.5,59.35,59.35,3126.0
2016-08-11 14:00:00,59.35,59.35,59.35,59.35,100.0,59.35,59.35,59.35,59.35,100.0
2016-08-11 14:10:00,59.38,59.45,59.35,59.35,2519.0,59.38,59.45,59.35,59.35,2519.0
2016-08-11 14:20:00,59.36,59.37,59.23,59.23,3500.0,59.36,59.37,59.23,59.23,3500.0
2016-08-11 14:30:00,59.23,59.33,59.22,59.27,4084.0,59.23,59.33,59.22,59.27,4084.0
2016-08-11 14:40:00,59.3,59.46,59.3,59.36,2710.0,59.3,59.46,59.3,59.36,2710.0
2016-08-11 14:50:00,59.46,59.5,59.39,59.39,2836.0,59.46,59.5,59.39,59.39,2836.0
2016-08-11 15:00:00,59.44,59.5,59.33,59.5,8666.0,59.44,59.5,59.33,59.5,8666.0
2016-08-11 15:10:00,59.47,59.48,59.39,59.39,2609.0,59.47,59.48,59.39,59.39,2609.0
2016-08-11 15:20:00,59.41,59.46,59.41,59.41,700.0,59.41,59.46,59.41,59.41,700.0
2016-08-11 15:30:00,59.42,59.5,59.42,59.42,3000.0,59.42,59.5,59.42,59.42,3000.0
2016-08-11 15:40:00,59.48,59.5,59.29,59.3,7589.0,59.48,59.5,59.29,59.3,7589.0
2016-08-11 15:50:00,59.3,59.33,59.16,59.16,24668.0,59.3,59.33,59.16,59.16,24668.0
2016-08-12 09:30:00,59.32,59.32,59.32,59.32,2051.0,59.32,59.32,59.32,59.32,2051.0
2016-08-12 09:40:00,59.47,59.5,59.44,59.5,1500.0,59.47,59.5,59.44,59.5,1500.0
2016-08-12 09:50:00,59.4,59.4,59.26,59.34,2000.0,59.4,59.4,59.26,59.34,2000.0
2016-08-12 10:00:00,59.4,59.43,58.81,58.81,15800.0,59.4,59.43,58.81,58.81,15800.0
2016-08-12 10:10:00,58.83,59.04,58.83,59.04,600.0,58.83,59.04,58.83,59.04,600.0
2016-08-12 10:20:00,59.05,59.13,59.01,59.01,1800.0,59.05,59.13,59.01,59.01,1800.0
2016-08-12 10:30:00,59.03,59.03,58.9,58.99,1500.0,59.03,59.03,58.9,58.99,1500.0
2016-08-12 10:40:00,59.0,59.07,59.0,59.07,2144.0,59.0,59.07,59.0,59.07,2144.0
2016-08-12 10:50:00,59.07,59.13,59.01,59.13,5164.0,59.07,59.13,59.01,59.13,5164.0
2016-08-12 11:00:00,59.11,59.12,59.02,59.03,3300.0,59.11,59.12,59.02,59.03,3300.0
2016-08-12 11:10:00,59.02,59.08,59.01,59.03,2300.0,59.02,59.08,59.01,59.03,2300.0
2016-08-12 11:20:00,59.06,59.08,59.01,59.03,3200.0,59.06,59.08,59.01,59.03,3200.0
2016-08-12 11:30:00,59.01,59.02,58.94,58.94,3710.0,59.01,59.02,58.94,58.94,3710.0
2016-08-12 11:40:00,58.96,58.99,58.9,58.97,1000.0,58.96,58.99,58.9,58.97,1000.0
2016-08-12 11:50:00,58.96,59.03,58.92,58.96,3360.0,58.96,59.03,58.92,58.96,3360.0
2016-08-12 12:00:00,58.95,58.95,58.83,58.84,1300.0,58.95,58.95,58.83,58.84,1300.0
2016-08-12 12:10:00,58.88,58.9,58.85,58.87,3726.0,58.88,58.9,58.85,58.87,3726.0
2016-08-12 12:20:00,58.86,58.91,58.81,58.81,1400.0,58.86,58.91,58.81,58.81,1400.0
2016-08-12 12:30:00,58.9,59.04,58.84,59.04,1600.0,58.9,59.04,58.84,59.04,1600.0
2016-08-12 12:40:00,59.01,59.02,58.97,59.02,1000.0,59.01,59.02,58.97,59.02,1000.0
2016-08-12 12:50:00,59.01,59.01,58.91,58.91,1300.0,59.01,59.01,58.91,58.91,1300.0
2016-08-12 13:00:00,58.88,58.96,58.87,58.92,1753.0,58.88,58.96,58.87,58.92,1753.0
2016-08-12 13:10:00,59.0,59.04,58.98,59.03,1500.0,59.0,59.04,58.98,59.03,1500.0
2016-08-12 13:20:00,59.05,59.06,58.98,58.98,3860.0,59.05,59.06,58.98,58.98,3860.0
2016-08-12 13:30:00,59.03,59.03,58.98,58.99,800.0,59.03,59.03,58.98,58.99,800.0
2016-08-12 13:40:00,59.0,59.04,58.98,59.04,1900.0,59.0,59.04,58.98,59.04,1900.0
2016-08-12 13:50:00,59.04,59.07,58.99,58.99,2492.0,59.04,59.07,58.99,58.99,2492.0
2016-08-12 14:00:00,58.98,59.0,58.97,59.0,1800.0,58.98,59.0,58.97,59.0,1800.0
2016-08-12 14:10:00,58.99,59.03,58.97,58.98,3395.0,58.99,59.03,58.97,58.98,3395.0
2016-08-12 14:20:00,58.97,59.03,58.97,58.98,1040.0,58.97,59.03,58.97,58.98,1040.0
2016-08-12 14:30:00,59.0,59.03,59.0,59.01,1900.0,59.0,59.03,59.0,59.01,1900.0
2016-08-12 14:40:00,59.01,59.03,59.01,59.03,953.0,59.01,59.03,59.01,59.03,953.0
2016-08-12 14:50:00,59.05,59.08,58.99,59.0,2274.0,59.05,59.08,58.99,59.0,2274.0
2016-08-12 15:00:00,59.04,59.05,58.98,59.0,2049.0,59.04,59.05,58.98,59.0,2049.0
2016-08-12 15:10:00,59.01,59.1,59.0,59.03,4420.0,59.01,59.1,59.0,59.03,4420.0
2016-08-12 15:20:00,59.01,59.02,58.99,59.01,1300.0,59.01,59.02,58.99,59.01,1300.0
2016-08-12 15:30:00,59.0,59.09,58.96,59.09,7714.0,59.0,59.09,58.96,59.09,7714.0
2016-08-12 15:40:00,59.07,59.12,58.97,59.03,8550.0,59.07,59.12,58.97,59.03,8550.0
2016-08-12 15:50:00,59.03,59.05,58.94,59.01,14703.0,59.03,59.05,58.94,59.01,14703.0
2016-08-15 09:30:00,59.0,59.5,59.0,59.45,14000.0,59.0,59.5,59.0,59.45,14000.0
2016-08-15 09:40:00,59.24,59.5,59.24,59.45,5650.0,59.24,59.5,59.24,59.45,5650.0
2016-08-15 09:50:00,59.36,59.45,59.33,59.35,5000.0,59.36,59.45,59.33,59.35,5000.0
2016-08-15 10:00:00,59.41,59.54,59.37,59.49,13998.0,59.41,59.54,59.37,59.49,13998.0
2016-08-15 10:10:00,59.45,59.67,59.44,59.67,8720.0,59.45,59.67,59.44,59.67,8720.0
2016-08-15 10:20:00,59.68,59.9,59.67,59.88,6413.0,59.68,59.9,59.67,59.88,6413.0
2016-08-15 10:30:00,59.9,59.97,59.68,59.68,3094.0,59.9,59.97,59.68,59.68,3094.0
2016-08-15 10:40:00,59.66,59.77,59.5,59.5,2602.0,59.66,59.77,59.5,59.5,2602.0
2016-08-15 10:50:00,59.5,59.6,59.4,59.48,8600.0,59.5,59.6,59.4,59.48,8600.0
2016-08-15 11:00:00,59.41,59.43,59.3,59.3,5800.0,59.41,59.43,59.3,59.3,5800.0
2016-08-15 11:10:00,59.33,59.33,59.24,59.3,6515.0,59.33,59.33,59.24,59.3,6515.0
2016-08-15 11:20:00,59.31,59.45,59.29,59.33,19451.0,59.31,59.45,59.29,59.33,19451.0
2016-08-15 11:30:00,59.29,59.39,59.24,59.29,9651.0,59.29,59.39,59.24,59.29,9651.0
2016-08-15 11:40:00,59.38,59.38,59.29,59.32,300.0,59.38,59.38,59.29,59.32,300.0
2016-08-15 11:50:00,59.34,59.38,59.22,59.22,7148.0,59.34,59.38,59.22,59.22,7148.0
2016-08-15 12:00:00,59.23,59.24,59.19,59.2,2307.0,59.23,59.24,59.19,59.2,2307.0
2016-08-15 12:10:00,59.22,59.42,59.2,59.42,3656.0,59.22,59.42,59.2,59.42,3656.0
2016-08-15 12:20:00,59.39,59.42,59.26,59.32,9066.0,59.39,59.42,59.26,59.32,9066.0
2016-08-15 12:30:00,59.31,59.32,59.0,59.05,9651.0,59.31,59.32,59.0,59.05,9651.0
2016-08-15 12:40:00,59.05,59.13,59.05,59.1,1400.0,59.05,59.13,59.05,59.1,1400.0
2016-08-15 12:50:00,59.06,59.22,58.98,59.22,12900.0,59.06,59.22,58.98,59.22,12900.0
2016-08-15 13:00:00,59.21,59.43,59.21,59.32,7104.0,59.21,59.43,59.21,59.32,7104.0
2016-08-15 13:10:00,59.38,59.38,59.38,59.38,100.0,59.38,59.38,59.38,59.38,100.0
2016-08-15 13:20:00,59.4,59.5,59.35,59.5,2238.0,59.4,59.5,59.35,59.5,2238.0
2016-08-15 13:30:00,59.46,59.83,59.46,59.83,4000.0,59.46,59.83,59.46,59.83,4000.0
2016-08-15 13:40:00,59.84,59.84,59.82,59.83,300.0,59.84,59.84,59.82,59.83,300.0
2016-08-15 13:50:00,59.83,59.95,59.8,59.86,3058.0,59.83,59.95,59.8,59.86,3058.0
2016-08-15 14:00:00,59.76,59.82,59.73,59.81,600.0,59.76,59.82,59.73,59.81,600.0
2016-08-15 14:10:00,59.82,59.82,59.63,59.73,2310.0,59.82,59.82,59.63,59.73,2310.0
2016-08-15 14:20:00,59.71,59.71,59.62,59.62,1320.0,59.71,59.71,59.62,59.62,1320.0
2016-08-15 14:30:00,59.6,59.63,59.53,59.54,11500.0,59.6,59.63,59.53,59.54,11500.0
2016-08-15 14:40:00,59.55,59.69,59.55,59.66,3500.0,59.55,59.69,59.55,59.66,3500.0
2016-08-15 14:50:00,59.66,59.71,59.61,59.71,600.0,59.66,59.71,59.61,59.71,600.0
2016-08-15 15:00:00,59.62,59.73,59.62,59.64,1100.0,59.62,59.73,59.62,59.64,1100.0
2016-08-15 15:10:00,59.63,59.7,59.58,59.59,5320.0,59.63,59.7,59.58,59.59,5320.0
2016-08-15 15:20:00,59.59,59.64,59.56,59.56,900.0,59.59,59.64,59.56,59.56,900.0
2016-08-15 15:30:00,59.54,59.57,59.5,59.5,5218.0,59.54,59.57,59.5,59.5,5218.0
2016-08-15 15:40:00,59.49,59.58,59.45,59.48,5541.0,59.49,59.58,59.45,59.48,5541.0
2016-08-15 15:50:00,59.48,59.57,59.45,59.48,15681.0,59.48,59.57,59.45,59.48,15681.0
2016-08-16 09:30:00,58.83,58.96,57.96,58.0,16566.0,58.83,58.96,57.96,58.0,16566.0
2016-08-16 09:40:00,58.0,58.14,57.79,58.1,16400.0,58.0,58.14,57.79,58.1,16400.0
2016-08-16 09:50:00,58.11,58.29,57.87,58.26,39634.0,58.11,58.29,57.87,58.26,39634.0
2016-08-16 10:00:00,58.21,58.27,58.07,58.17,11325.0,58.21,58.27,58.07,58.17,11325.0
2016-08-16 10:10:00,58.2,58.23,57.99,57.99,11500.0,58.2,58.23,57.99,57.99,11500.0
2016-08-16 10:20:00,57.96,57.96,57.43,57.57,7400.0,57.96,57.96,57.43,57.57,7400.0
2016-08-16 10:30:00,57.57,57.68,57.54,57.58,9099.0,57.57,57.68,57.54,57.58,9099.0
2016-08-16 10:40:00,57.5,57.64,57.25,57.45,18284.0,57.5,57.64,57.25,57.45,18284.0
2016-08-16 10:50:00,57.45,57.45,57.04,57.04,4520.0,57.45,57.45,57.04,57.04,4520.0
2016-08-16 11:00:00,57.09,57.2,57.0,57.2,14209.0,57.09,57.2,57.0,57.2,14209.0
2016-08-16 11:10:00,57.15,57.19,57.0,57.18,10400.0,57.15,57.19,57.0,57.18,10400.0
2016-08-16 11:20:00,57.28,57.63,57.28,57.43,6060.0,57.28,57.63,57.28,57.43,6060.0
2016-08-16 11:30:00,57.45,57.45,57.03,57.07,11305.0,57.45,57.45,57.03,57.07,11305.0
2016-08-16 11:40:00,57.07,57.34,57.03,57.34,11650.0,57.07,57.34,57.03,57.34,11650.0
2016-08-16 11:50:00,57.31,57.56,57.31,57.49,5000.0,57.31,57.56,57.31,57.49,5000.0
2016-08-16 12:00:00,57.45,57.61,57.39,57.39,5606.0,57.45,57.61,57.39,57.39,5606.0
2016-08-16 12:10:00,57.39,57.39,57.2,57.32,3302.0,57.39,57.39,57.2,57.32,3302.0
2016-08-16 12:20:00,57.34,57.34,56.94,57.0,5934.0,57.34,57.34,56.94,57.0,5934.0
2016-08-16 12:30:00,56.99,57.25,56.97,57.24,8947.0,56.99,57.25,56.97,57.24,8947.0
2016-08-16 12:40:00,57.24,57.31,57.23,57.27,3400.0,57.24,57.31,57.23,57.27,3400.0
2016-08-16 12:50:00,57.21,57.22,57.04,57.07,12500.0,57.21,57.22,57.04,57.07,12500.0
2016-08-16 13:00:00,57.08,57.32,57.07,57.22,4645.0,57.08,57.32,57.07,57.22,4645.0
2016-08-16 13:10:00,57.21,57.24,57.12,57.17,1700.0,57.21,57.24,57.12,57.17,1700.0
2016-08-16 13:20:00,57.12,57.19,57.09,57.18,5100.0,57.12,57.19,57.09,57.18,5100.0
2016-08-16 13:30:00,57.23,57.23,57.13,57.2,1100.0,57.23,57.23,57.13,57.2,1100.0
2016-08-16 13:40:00,57.14,57.16,57.0,57.12,6332.0,57.14,57.16,57.0,57.12,6332.0
2016-08-16 13:50:00,57.18,57.18,57.1,57.1,3023.0,57.18,57.18,57.1,57.1,3023.0
2016-08-16 14:00:00,57.09,57.28,57.09,57.2,4171.0,57.09,57.28,57.09,57.2,4171.0
2016-08-16 14:10:00,57.23,57.23,57.01,57.01,1700.0,57.23,57.23,57.01,57.01,1700.0
2016-08-16 14:20:00,57.08,57.25,57.08,57.25,3700.0,57.08,57.25,57.08,57.25,3700.0
2016-08-16 14:30:00,57.2,57.24,57.03,57.23,7530.0,57.2,57.24,57.03,57.23,7530.0
2016-08-16 14:40:00,57.18,57.19,57.1,57.18,9850.0,57.18,57.19,57.1,57.18,9850.0
2016-08-16 14:50:00,57.19,57.31,57.15,57.27,6702.0,57.19,57.31,57.15,57.27,6702.0
2016-08-16 15:00:00,57.26,57.31,57.25,57.27,6297.0,57.26,57.31,57.25,57.27,6297.0
2016-08-16 15:10:00,57.26,57.26,57.18,57.18,6964.0,57.26,57.26,57.18,57.18,6964.0
2016-08-16 15:20:00,57.19,57.28,57.17,57.19,6249.0,57.19,57.28,57.17,57.19,6249.0
2016-08-16 15:30:00,57.19,57.25,57.19,57.22,10039.0,57.19,57.25,57.19,57.22,10039.0
2016-08-16 15:40:00,57.21,57.22,57.11,57.12,13079.0,57.21,57.22,57.11,57.12,13079.0
2016-08-16 15:50:00,57.12,57.12,56.95,56.99,31032.0,57.12,57.12,56.95,56.99,31032.0
2016-08-17 09:30:00,56.99,56.99,56.17,56.3,2607.0,56.99,56.99,56.17,56.3,2607.0
2016-08-17 09:40:00,56.26,56.96,56.26,56.85,4058.0,56.26,56.96,56.26,56.85,4058.0
2016-08-17 09:50:00,56.81,56.87,56.67,56.67,4109.0,56.81,56.87,56.67,56.67,4109.0
2016-08-17 10:00:00,56.74,56.74,56.59,56.73,6500.0,56.74,56.74,56.59,56.73,6500.0
2016-08-17 10:10:00,56.74,57.04,56.69,56.93,14360.0,56.74,57.04,56.69,56.93,14360.0
2016-08-17 10:20:00,57.02,57.02,56.75,56.76,4000.0,57.02,57.02,56.75,56.76,4000.0
2016-08-17 10:30:00,56.78,57.1,56.77,56.8,6008.0,56.78,57.1,56.77,56.8,6008.0
2016-08-17 10:40:00,56.78,56.78,56.45,56.45,2500.0,56.78,56.78,56.45,56.45,2500.0
2016-08-17 10:50:00,56.53,56.66,56.44,56.52,3873.0,56.53,56.66,56.44,56.52,3873.0
2016-08-17 11:00:00,56.47,56.59,56.46,56.59,2800.0,56.47,56.59,56.46,56.59,2800.0
2016-08-17 11:10:00,56.55,56.64,56.55,56.58,1800.0,56.55,56.64,56.55,56.58,1800.0
2016-08-17 11:20:00,56.56,56.57,56.28,56.29,5953.0,56.56,56.57,56.28,56.29,5953.0
2016-08-17 11:30:00,56.29,56.3,55.84,56.02,9062.0,56.29,56.3,55.84,56.02,9062.0
2016-08-17 11:40:00,56.04,56.23,56.0,56.14,3300.0,56.04,56.23,56.0,56.14,3300.0
2016-08-17 11:50:00,56.01,56.07,55.97,56.0,7303.0,56.01,56.07,55.97,56.0,7303.0
2016-08-17 12:00:00,55.97,56.21,55.96,56.21,2300.0,55.97,56.21,55.96,56.21,2300.0
2016-08-17 12:10:00,56.16,56.21,56.14,56.18,1300.0,56.16,56.21,56.14,56.18,1300.0
2016-08-17 12:20:00,56.15,56.15,56.01,56.01,11676.0,56.15,56.15,56.01,56.01,11676.0
2016-08-17 12:30:00,56.05,56.13,56.05,56.1,2708.0,56.05,56.13,56.05,56.1,2708.0
2016-08-17 12:40:00,56.09,56.64,56.09,56.51,7710.0,56.09,56.64,56.09,56.51,7710.0
2016-08-17 12:50:00,56.57,56.74,56.45,56.7,11660.0,56.57,56.74,56.45,56.7,11660.0
2016-08-17 13:00:00,56.68,56.71,56.51,56.6,9417.0,56.68,56.71,56.51,56.6,9417.0
2016-08-17 13:10:00,56.61,56.68,56.6,56.68,2300.0,56.61,56.68,56.6,56.68,2300.0
2016-08-17 13:20:00,56.67,56.72,56.63,56.72,4431.0,56.67,56.72,56.63,56.72,4431.0
2016-08-17 13:30:00,56.71,56.77,56.71,56.77,3300.0,56.71,56.77,56.71,56.77,3300.0
2016-08-17 13:40:00,56.76,56.8,56.73,56.8,2000.0,56.76,56.8,56.73,56.8,2000.0
2016-08-17 13:50:00,56.83,56.83,56.7,56.75,1175.0,56.83,56.83,56.7,56.75,1175.0
2016-08-17 14:00:00,56.72,56.76,56.57,56.7,9980.0,56.72,56.76,56.57,56.7,9980.0
2016-08-17 14:10:00,56.71,56.89,56.7,56.78,12589.0,56.71,56.89,56.7,56.78,12589.0
2016-08-17 14:20:00,56.77,56.84,56.76,56.81,2000.0,56.77,56.84,56.76,56.81,2000.0
2016-08-17 14:30:00,56.83,56.87,56.72,56.87,8921.0,56.83,56.87,56.72,56.87,8921.0
2016-08-17 14:40:00,56.88,57.07,56.87,57.04,14963.0,56.88,57.07,56.87,57.04,14963.0
2016-08-17 14:50:00,57.03,57.06,56.95,56.99,11577.0,57.03,57.06,56.95,56.99,11577.0
2016-08-17 15:00:00,56.96,56.97,56.74,56.74,7600.0,56.96,56.97,56.74,56.74,7600.0
2016-08-17 15:10:00,56.7,56.7,56.42,56.63,14327.0,56.7,56.7,56.42,56.63,14327.0
2016-08-17 15:20:00,56.65,56.73,56.65,56.69,6202.0,56.65,56.73,56.65,56.69,6202.0
2016-08-17 15:30:00,56.69,56.87,56.57,56.74,10867.0,56.69,56.87,56.57,56.74,10867.0
2016-08-17 15:40:00,56.76,56.87,56.74,56.85,9313.0,56.76,56.87,56.74,56.85,9313.0
2016-08-17 15:50:00,56.82,56.95,56.78,56.95,23697.0,56.82,56.95,56.78,56.95,23697.0
2016-08-18 09:30:00,55.92,56.31,54.04,54.69,59556.0,55.92,56.31,54.04,54.69,59556.0
2016-08-18 09:40:00,54.69,55.26,54.34,55.16,18545.0,54.69,55.26,54.34,55.16,18545.0
2016-08-18 09:50:00,55.16,55.67,55.15,55.35,6800.0,55.16,55.67,55.15,55.35,6800.0
2016-08-18 10:00:00,55.37,55.83,55.37,55.82,7399.0,55.37,55.83,55.37,55.82,7399.0
2016-08-18 10:10:00,55.67,56.1,55.67,55.73,13734.0,55.67,56.1,55.67,55.73,13734.0
2016-08-18 10:20:00,55.72,55.96,55.62,55.96,7973.0,55.72,55.96,55.62,55.96,7973.0
2016-08-18 10:30:00,56.0,56.35,55.98,56.35,5709.0,56.0,56.35,55.98,56.35,5709.0
2016-08-18 10:40:00,56.4,56.42,56.27,56.27,2500.0,56.4,56.42,56.27,56.27,2500.0
2016-08-18 10:50:00,56.2,56.49,56.2,56.49,3700.0,56.2,56.49,56.2,56.49,3700.0
2016-08-18 11:00:00,56.45,56.56,56.44,56.51,2600.0,56.45,56.56,56.44,56.51,2600.0
2016-08-18 11:10:00,56.58,56.58,56.15,56.15,8234.0,56.58,56.58,56.15,56.15,8234.0
2016-08-18 11:20:00,56.12,56.4,55.92,56.39,6597.0,56.12,56.4,55.92,56.39,6597.0
2016-08-18 11:30:00,56.35,56.45,56.23,56.35,10245.0,56.35,56.45,56.23,56.35,10245.0
2016-08-18 11:40:00,56.32,56.42,56.28,56.36,2600.0,56.32,56.42,56.28,56.36,2600.0
2016-08-18 11:50:00,56.38,56.42,56.27,56.35,11820.0,56.38,56.42,56.27,56.35,11820.0
2016-08-18 12:00:00,56.3,56.36,56.24,56.35,3896.0,56.3,56.36,56.24,56.35,3896.0
2016-08-18 12:10:00,56.3,56.35,56.27,56.35,1300.0,56.3,56.35,56.27,56.35,1300.0
2016-08-18 12:20:00,56.36,56.38,56.22,56.32,15600.0,56.36,56.38,56.22,56.32,15600.0
2016-08-18 12:30:00,56.32,56.32,56.09,56.18,1600.0,56.32,56.32,56.09,56.18,1600.0
2016-08-18 12:40:00,56.24,56.4,56.24,56.3,7700.0,56.24,56.4,56.24,56.3,7700.0
2016-08-18 12:50:00,56.29,56.43,56.27,56.3,4120.0,56.29,56.43,56.27,56.3,4120.0
2016-08-18 13:00:00,56.31,56.39,56.31,56.32,5200.0,56.31,56.39,56.31,56.32,5200.0
2016-08-18 13:10:00,56.34,56.42,56.31,56.42,3400.0,56.34,56.42,56.31,56.42,3400.0
2016-08-18 13:20:00,56.49,56.59,56.49,56.59,1500.0,56.49,56.59,56.49,56.59,1500.0
2016-08-18 13:30:00,56.54,56.73,56.53,56.64,3092.0,56.54,56.73,56.53,56.64,3092.0
2016-08-18 13:40:00,56.72,56.76,56.53,56.53,3538.0,56.72,56.76,56.53,56.53,3538.0
2016-08-18 13:50:00,56.48,56.64,56.4,56.55,4213.0,56.48,56.64,56.4,56.55,4213.0
2016-08-18 14:00:00,56.57,56.63,56.51,56.51,2600.0,56.57,56.63,56.51,56.51,2600.0
2016-08-18 14:10:00,56.51,56.61,56.51,56.61,2000.0,56.51,56.61,56.51,56.61,2000.0
2016-08-18 14:20:00,56.55,56.6,56.44,56.44,1600.0,56.55,56.6,56.44,56.44,1600.0
2016-08-18 14:30:00,56.44,56.54,56.37,56.44,3945.0,56.44,56.54,56.37,56.44,3945.0
2016-08-18 14:40:00,56.38,56.46,56.32,56.45,14169.0,56.38,56.46,56.32,56.45,14169.0
2016-08-18 14:50:00,56.47,56.59,56.46,56.59,2600.0,56.47,56.59,56.46,56.59,2600.0
2016-08-18 15:00:00,56.6,56.72,56.6,56.65,3905.0,56.6,56.72,56.6,56.65,3905.0
2016-08-18 15:10:00,56.63,56.63,56.53,56.6,6403.0,56.63,56.63,56.53,56.6,6403.0
2016-08-18 15:20:00,56.59,56.59,56.41,56.41,7477.0,56.59,56.59,56.41,56.41,7477.0
2016-08-18 15:30:00,56.49,56.49,56.25,56.29,8536.0,56.49,56.49,56.25,56.29,8536.0
2016-08-18 15:40:00,56.31,56.46,56.28,56.37,11486.0,56.31,56.46,56.28,56.37,11486.0
2016-08-18 15:50:00,56.38,56.4,56.25,56.28,28024.0,56.38,56.4,56.25,56.28,28024.0
2016-08-19 09:30:00,56.32,56.62,56.07,56.62,19942.0,56.32,56.62,56.07,56.62,19942.0
2016-08-19 09:40:00,56.6,56.82,55.92,56.26,10600.0,56.6,56.82,55.92,56.26,10600.0
2016-08-19 09:50:00,56.28,56.28,56.28,56.28,100.0,56.28,56.28,56.28,56.28,100.0
2016-08-19 10:00:00,56.36,56.44,56.29,56.31,3100.0,56.36,56.44,56.29,56.31,3100.0
2016-08-19 10:10:00,56.3,56.3,56.17,56.17,600.0,56.3,56.3,56.17,56.17,600.0
2016-08-19 10:20:00,56.16,56.22,56.15,56.2,1600.0,56.16,56.22,56.15,56.2,1600.0
2016-08-19 10:30:00,56.25,56.34,56.25,56.33,1200.0,56.25,56.34,56.25,56.33,1200.0
2016-08-19 10:40:00,56.34,56.52,56.34,56.52,3100.0,56.34,56.52,56.34,56.52,3100.0
2016-08-19 10:50:00,56.57,56.57,56.48,56.5,1553.0,56.57,56.57,56.48,56.5,1553.0
2016-08-19 11:00:00,56.46,56.48,56.4,56.41,1653.0,56.46,56.48,56.4,56.41,1653.0
2016-08-19 11:10:00,56.43,56.8,56.39,56.67,9207.0,56.43,56.8,56.39,56.67,9207.0
2016-08-19 11:20:00,56.63,56.8,56.5,56.8,4500.0,56.63,56.8,56.5,56.8,4500.0
2016-08-19 11:30:00,56.79,56.91,56.67,56.67,21196.0,56.79,56.91,56.67,56.67,21196.0
2016-08-19 11:40:00,56.63,56.67,56.34,56.5,7475.0,56.63,56.67,56.34,56.5,7475.0
2016-08-19 11:50:00,56.55,56.75,56.4,56.45,11262.0,56.55,56.75,56.4,56.45,11262.0
2016-08-19 12:00:00,56.4,56.48,56.4,56.48,2970.0,56.4,56.48,56.4,56.48,2970.0
2016-08-19 12:10:00,56.47,56.6,56.4,56.6,2900.0,56.47,56.6,56.4,56.6,2900.0
2016-08-19 12:20:00,56.54,56.66,56.53,56.64,9395.0,56.54,56.66,56.53,56.64,9395.0
2016-08-19 12:30:00,56.61,56.8,56.6,56.8,9597.0,56.61,56.8,56.6,56.8,9597.0
2016-08-19 12:40:00,56.81,56.85,56.72,56.79,4560.0,56.81,56.85,56.72,56.79,4560.0
2016-08-19 12:50:00,56.78,56.78,56.6,56.75,3850.0,56.78,56.78,56.6,56.75,3850.0
2016-08-19 13:00:00,56.68,56.74,56.62,56.65,5598.0,56.68,56.74,56.62,56.65,5598.0
2016-08-19 13:10:00,56.62,56.76,56.62,56.74,2300.0,56.62,56.76,56.62,56.74,2300.0
2016-08-19 13:20:00,56.72,56.73,56.7,56.7,1002.0,56.72,56.73,56.7,56.7,1002.0
2016-08-19 13:30:00,56.7,56.84,56.7,56.8,4220.0,56.7,56.84,56.7,56.8,4220.0
2016-08-19 13:40:00,56.8,56.87,56.77,56.83,8960.0,56.8,56.87,56.77,56.83,8960.0
2016-08-19 13:50:00,56.84,56.84,56.72,56.72,3600.0,56.84,56.84,56.72,56.72,3600.0
2016-08-19 14:00:00,56.75,56.8,56.74,56.78,1100.0,56.75,56.8,56.74,56.78,1100.0
2016-08-19 14:10:00,56.83,56.85,56.73,56.73,6580.0,56.83,56.85,56.73,56.73,6580.0
2016-08-19 14:20:00,56.65,56.66,56.5,56.53,6998.0,56.65,56.66,56.5,56.53,6998.0
2016-08-19 14:30:00,56.56,56.63,56.56,56.63,1200.0,56.56,56.63,56.56,56.63,1200.0
2016-08-19 14:40:00,56.61,56.62,56.56,56.56,2359.0,56.61,56.62,56.56,56.56,2359.0
2016-08-19 14:50:00,56.61,56.67,56.61,56.67,1287.0,56.61,56.67,56.61,56.67,1287.0
2016-08-19 15:00:00,56.71,56.73,56.64,56.71,3700.0,56.71,56.73,56.64,56.71,3700.0
2016-08-19 15:10:00,56.73,56.73,56.57,56.6,5291.0,56.73,56.73,56.57,56.6,5291.0
2016-08-19 15:20:00,56.59,56.61,56.57,56.59,3594.0,56.59,56.61,56.57,56.59,3594.0
2016-08-19 15:30:00,56.59,56.59,56.49,56.49,6614.0,56.59,56.59,56.49,56.49,6614.0
2016-08-19 15:40:00,56.47,56.51,56.44,56.5,9574.0,56.47,56.51,56.44,56.5,9574.0
2016-08-19 15:50:00,56.52,56.54,56.29,56.29,33247.0,56.52,56.54,56.29,56.29,33247.0
2016-08-22 09:30:00,56.05,56.06,55.43,55.43,2516.0,56.05,56.06,55.43,55.43,2516.0
2016-08-22 09:40:00,55.33,55.61,55.33,55.52,1800.0,55.33,55.61,55.33,55.52,1800.0
2016-08-22 09:50:00,55.5,55.56,55.2,55.5,7095.0,55.5,55.56,55.2,55.5,7095.0
2016-08-22 10:00:00,55.46,55.5,55.19,55.27,4911.0,55.46,55.5,55.19,55.27,4911.0
2016-08-22 10:10:00,55.28,55.88,55.28,55.85,11832.0,55.28,55.88,55.28,55.85,11832.0
2016-08-22 10:20:00,55.85,55.91,55.74,55.74,12147.0,55.85,55.91,55.74,55.74,12147.0
2016-08-22 10:30:00,55.71,55.86,55.55,55.55,12157.0,55.71,55.86,55.55,55.55,12157.0
2016-08-22 10:40:00,55.53,55.79,55.46,55.69,37478.0,55.53,55.79,55.46,55.69,37478.0
2016-08-22 10:50:00,55.61,55.61,55.43,55.47,2200.0,55.61,55.61,55.43,55.47,2200.0
2016-08-22 11:00:00,55.47,55.58,55.43,55.58,2400.0,55.47,55.58,55.43,55.58,2400.0
2016-08-22 11:10:00,55.58,55.63,55.31,55.39,2123.0,55.58,55.63,55.31,55.39,2123.0
2016-08-22 11:20:00,55.4,55.4,54.99,55.0,3600.0,55.4,55.4,54.99,55.0,3600.0
2016-08-22 11:30:00,54.98,55.36,54.92,55.18,5320.0,54.98,55.36,54.92,55.18,5320.0
2016-08-22 11:40:00,55.21,55.21,55.06,55.11,3827.0,55.21,55.21,55.06,55.11,3827.0
2016-08-22 11:50:00,55.19,55.32,55.17,55.21,6043.0,55.19,55.32,55.17,55.21,6043.0
2016-08-22 12:00:00,55.19,55.19,55.05,55.05,4451.0,55.19,55.19,55.05,55.05,4451.0
2016-08-22 12:10:00,55.01,55.15,55.0,55.13,2807.0,55.01,55.15,55.0,55.13,2807.0
2016-08-22 12:20:00,55.13,55.41,55.13,55.37,5970.0,55.13,55.41,55.13,55.37,5970.0
2016-08-22 12:30:00,55.36,55.55,55.36,55.5,5200.0,55.36,55.55,55.36,55.5,5200.0
2016-08-22 12:40:00,55.45,55.57,55.4,55.57,4602.0,55.45,55.57,55.4,55.57,4602.0
2016-08-22 12:50:00,55.58,55.61,55.49,55.54,9335.0,55.58,55.61,55.49,55.54,9335.0
2016-08-22 13:00:00,55.54,55.64,55.5,55.61,7633.0,55.54,55.64,55.5,55.61,7633.0
2016-08-22 13:10:00,55.64,55.68,55.6,55.65,1200.0,55.64,55.68,55.6,55.65,1200.0
2016-08-22 13:20:00,55.66,55.73,55.57,55.62,5400.0,55.66,55.73,55.57,55.62,5400.0
2016-08-22 13:30:00,55.68,55.73,55.61,55.68,1850.0,55.68,55.73,55.61,55.68,1850.0
2016-08-22 13:40:00,55.7,55.84,55.68,55.84,3969.0,55.7,55.84,55.68,55.84,3969.0
2016-08-22 13:50:00,55.86,55.89,55.77,55.89,3000.0,55.86,55.89,55.77,55.89,3000.0
2016-08-22 14:00:00,55.84,55.85,55.77,55.77,1022.0,55.84,55.85,55.77,55.77,1022.0
2016-08-22 14:10:00,55.79,55.79,55.64,55.71,5629.0,55.79,55.79,55.64,55.71,5629.0
2016-08-22 14:20:00,55.7,55.71,55.46,55.47,4405.0,55.7,55.71,55.46,55.47,4405.0
2016-08-22 14:30:00,55.46,55.64,55.42,55.64,1950.0,55.46,55.64,55.42,55.64,1950.0
2016-08-22 14:40:00,55.6,55.7,55.58,55.62,2200.0,55.6,55.7,55.58,55.62,2200.0
2016-08-22 14:50:00,55.61,55.69,55.59,55.63,2350.0,55.61,55.69,55.59,55.63,2350.0
2016-08-22 15:00:00,55.58,55.68,55.58,55.67,3457.0,55.58,55.68,55.58,55.67,3457.0
2016-08-22 15:10:00,55.69,55.69,55.62,55.62,4249.0,55.69,55.69,55.62,55.62,4249.0
2016-08-22 15:20:00,55.63,55.63,55.54,55.54,4767.0,55.63,55.63,55.54,55.54,4767.0
2016-08-22 15:30:00,55.57,55.57,55.46,55.49,6928.0,55.57,55.57,55.46,55.49,6928.0
2016-08-22 15:40:00,55.51,55.56,55.49,55.49,8182.0,55.51,55.56,55.49,55.49,8182.0
2016-08-22 15:50:00,55.5,55.55,55.43,55.49,23375.0,55.5,55.55,55.43,55.49,23375.0
2016-08-23 09:30:00,55.99,56.2,55.56,55.83,2184.0,55.99,56.2,55.56,55.83,2184.0
2016-08-23 09:40:00,56.22,56.27,55.84,56.21,7184.0,56.22,56.27,55.84,56.21,7184.0
2016-08-23 09:50:00,56.23,56.46,55.36,55.36,35977.0,56.23,56.46,55.36,55.36,35977.0
2016-08-23 10:00:00,55.65,56.21,55.65,56.12,2800.0,55.65,56.21,55.65,56.12,2800.0
2016-08-23 10:10:00,56.07,56.22,56.07,56.22,2800.0,56.07,56.22,56.07,56.22,2800.0
2016-08-23 10:20:00,56.25,56.42,56.17,56.31,7900.0,56.25,56.42,56.17,56.31,7900.0
2016-08-23 10:30:00,56.33,56.37,56.24,56.24,3150.0,56.33,56.37,56.24,56.24,3150.0
2016-08-23 10:40:00,56.18,56.35,56.09,56.25,8117.0,56.18,56.35,56.09,56.25,8117.0
2016-08-23 10:50:00,56.28,56.34,56.23,56.23,5700.0,56.28,56.34,56.23,56.23,5700.0
2016-08-23 11:00:00,56.31,56.38,56.15,56.15,4750.0,56.31,56.38,56.15,56.15,4750.0
2016-08-23 11:10:00,56.18,56.28,56.17,56.28,1300.0,56.18,56.28,56.17,56.28,1300.0
2016-08-23 11:20:00,56.32,56.5,56.32,56.49,2000.0,56.32,56.5,56.32,56.49,2000.0
2016-08-23 11:30:00,56.48,56.49,56.44,56.44,600.0,56.48,56.49,56.44,56.44,600.0
2016-08-23 11:40:00,56.5,57.03,56.5,56.73,33262.0,56.5,57.03,56.5,56.73,33262.0
2016-08-23 11:50:00,56.66,56.93,56.65,56.9,7600.0,56.66,56.93,56.65,56.9,7600.0
2016-08-23 12:00:00,56.9,56.93,56.8,56.81,4600.0,56.9,56.93,56.8,56.81,4600.0
2016-08-23 12:10:00,56.8,56.87,56.78,56.85,1200.0,56.8,56.87,56.78,56.85,1200.0
2016-08-23 12:20:00,56.77,56.87,56.63,56.69,14246.0,56.77,56.87,56.63,56.69,14246.0
2016-08-23 12:30:00,56.7,56.73,56.58,56.73,15380.0,56.7,56.73,56.58,56.73,15380.0
2016-08-23 12:40:00,56.71,56.75,56.67,56.68,2762.0,56.71,56.75,56.67,56.68,2762.0
2016-08-23 12:50:00,56.73,56.78,56.7,56.76,2753.0,56.73,56.78,56.7,56.76,2753.0
2016-08-23 13:00:00,56.79,56.88,56.79,56.88,750.0,56.79,56.88,56.79,56.88,750.0
2016-08-23 13:10:00,56.86,56.91,56.85,56.91,7384.0,56.86,56.91,56.85,56.91,7384.0
2016-08-23 13:20:00,56.91,56.98,56.87,56.98,8830.0,56.91,56.98,56.87,56.98,8830.0
2016-08-23 13:30:00,56.97,57.03,56.95,56.97,3200.0,56.97,57.03,56.95,56.97,3200.0
2016-08-23 13:40:00,56.95,57.02,56.95,56.97,3200.0,56.95,57.02,56.95,56.97,3200.0
2016-08-23 13:50:00,56.99,56.99,56.86,56.86,5100.0,56.99,56.99,56.86,56.86,5100.0
2016-08-23 14:00:00,56.88,56.91,56.82,56.88,11000.0,56.88,56.91,56.82,56.88,11000.0
2016-08-23 14:10:00,56.9,56.92,56.84,56.84,1300.0,56.9,56.92,56.84,56.84,1300.0
2016-08-23 14:20:00,56.86,56.92,56.86,56.9,2200.0,56.86,56.92,56.86,56.9,2200.0
2016-08-23 14:30:00,56.9,56.94,56.9,56.92,3010.0,56.9,56.94,56.9,56.92,3010.0
2016-08-23 14:40:00,56.89,56.98,56.89,56.94,5300.0,56.89,56.98,56.89,56.94,5300.0
2016-08-23 14:50:00,56.92,56.95,56.87,56.87,5427.0,56.92,56.95,56.87,56.87,5427.0
2016-08-23 15:00:00,56.88,56.89,56.84,56.84,1000.0,56.88,56.89,56.84,56.84,1000.0
2016-08-23 15:10:00,56.9,56.94,56.88,56.9,8911.0,56.9,56.94,56.88,56.9,8911.0
2016-08-23 15:20:00,56.9,56.95,56.87,56.9,5444.0,56.9,56.95,56.87,56.9,5444.0
2016-08-23 15:30:00,56.93,56.93,56.9,56.91,4979.0,56.93,56.93,56.9,56.91,4979.0
2016-08-23 15:40:00,56.91,56.92,56.88,56.89,14025.0,56.91,56.92,56.88,56.89,14025.0
2016-08-23 15:50:00,56.89,57.0,56.76,56.91,33265.0,56.89,57.0,56.76,56.91,33265.0
2016-08-24 09:30:00,57.0,57.17,56.81,57.16,7456.0,57.0,57.17,56.81,57.16,7456.0
2016-08-24 09:40:00,57.18,57.19,57.02,57.03,6100.0,57.18,57.19,57.02,57.03,6100.0
2016-08-24 09:50:00,57.05,57.05,56.89,56.9,20193.0,57.05,57.05,56.89,56.9,20193.0
2016-08-24 10:00:00,56.9,56.94,56.85,56.85,16800.0,56.9,56.94,56.85,56.85,16800.0
2016-08-24 10:10:00,56.82,56.88,56.8,56.84,6921.0,56.82,56.88,56.8,56.84,6921.0
2016-08-24 10:20:00,56.86,57.0,56.78,57.0,3400.0,56.86,57.0,56.78,57.0,3400.0
2016-08-24 10:30:00,57.0,57.11,56.97,57.05,2300.0,57.0,57.11,56.97,57.05,2300.0
2016-08-24 10:40:00,57.0,57.04,56.9,56.91,4500.0,57.0,57.04,56.9,56.91,4500.0
2016-08-24 10:50:00,57.0,57.05,56.97,56.97,10700.0,57.0,57.05,56.97,56.97,10700.0
2016-08-24 11:00:00,57.0,57.08,56.95,57.08,2900.0,57.0,57.08,56.95,57.08,2900.0
2016-08-24 11:10:00,57.08,57.14,56.94,56.99,11181.0,57.08,57.14,56.94,56.99,11181.0
2016-08-24 11:20:00,57.02,57.04,56.68,56.68,30808.0,57.02,57.04,56.68,56.68,30808.0
2016-08-24 11:30:00,56.58,56.7,56.23,56.25,5400.0,56.58,56.7,56.23,56.25,5400.0
2016-08-24 11:40:00,56.23,56.25,56.05,56.08,6827.0,56.23,56.25,56.05,56.08,6827.0
2016-08-24 11:50:00,56.11,56.12,55.86,55.96,11987.0,56.11,56.12,55.86,55.96,11987.0
2016-08-24 12:00:00,55.95,56.06,55.66,55.68,41992.0,55.95,56.06,55.66,55.68,41992.0
2016-08-24 12:10:00,55.63,55.66,55.52,55.6,22126.0,55.63,55.66,55.52,55.6,22126.0
2016-08-24 12:20:00,55.6,55.61,55.35,55.39,19718.0,55.6,55.61,55.35,55.39,19718.0
2016-08-24 12:30:00,55.44,55.45,55.31,55.41,11805.0,55.44,55.45,55.31,55.41,11805.0
2016-08-24 12:40:00,55.39,55.46,55.15,55.2,13874.0,55.39,55.46,55.15,55.2,13874.0
2016-08-24 12:50:00,55.2,55.32,55.03,55.1,13779.0,55.2,55.32,55.03,55.1,13779.0
2016-08-24 13:00:00,55.1,55.3,55.07,55.3,31143.0,55.1,55.3,55.07,55.3,31143.0
2016-08-24 13:10:00,55.28,55.61,55.22,55.56,12100.0,55.28,55.61,55.22,55.56,12100.0
2016-08-24 13:20:00,55.7,56.01,55.7,55.73,5100.0,55.7,56.01,55.7,55.73,5100.0
2016-08-24 13:30:00,55.8,55.95,55.8,55.9,6513.0,55.8,55.95,55.8,55.9,6513.0
2016-08-24 13:40:00,55.88,56.03,55.88,56.03,1689.0,55.88,56.03,55.88,56.03,1689.0
2016-08-24 13:50:00,56.0,56.11,55.99,56.05,9800.0,56.0,56.11,55.99,56.05,9800.0
2016-08-24 14:00:00,56.05,56.15,55.92,56.15,6500.0,56.05,56.15,55.92,56.15,6500.0
2016-08-24 14:10:00,56.08,56.27,55.91,56.09,7564.0,56.08,56.27,55.91,56.09,7564.0
2016-08-24 14:20:00,56.05,56.15,55.98,56.03,12878.0,56.05,56.15,55.98,56.03,12878.0
2016-08-24 14:30:00,56.04,56.17,56.01,56.08,4300.0,56.04,56.17,56.01,56.08,4300.0
2016-08-24 14:40:00,56.08,56.21,56.07,56.09,2400.0,56.08,56.21,56.07,56.09,2400.0
2016-08-24 14:50:00,56.08,56.22,56.04,56.1,8767.0,56.08,56.22,56.04,56.1,8767.0
2016-08-24 15:00:00,56.12,56.22,55.95,56.0,11600.0,56.12,56.22,55.95,56.0,11600.0
2016-08-24 15:10:00,55.95,56.03,55.88,56.01,23649.0,55.95,56.03,55.88,56.01,23649.0
2016-08-24 15:20:00,56.01,56.13,55.99,56.05,6986.0,56.01,56.13,55.99,56.05,6986.0
2016-08-24 15:30:00,56.04,56.04,55.93,55.93,17226.0,56.04,56.04,55.93,55.93,17226.0
2016-08-24 15:40:00,55.93,55.98,55.86,55.87,11621.0,55.93,55.98,55.86,55.87,11621.0
2016-08-24 15:50:00,55.87,55.91,55.71,55.83,26333.0,55.87,55.91,55.71,55.83,26333.0
2016-08-25 09:30:00,54.42,55.5,54.25,55.11,43080.0,54.42,55.5,54.25,55.11,43080.0
2016-08-25 09:40:00,55.14,55.14,54.72,54.89,10757.0,55.14,55.14,54.72,54.89,10757.0
2016-08-25 09:50:00,54.93,55.14,54.85,54.91,7467.0,54.93,55.14,54.85,54.91,7467.0
2016-08-25 10:00:00,54.93,55.21,54.93,55.17,3153.0,54.93,55.21,54.93,55.17,3153.0
2016-08-25 10:10:00,55.23,55.62,55.21,55.62,2455.0,55.23,55.62,55.21,55.62,2455.0
2016-08-25 10:20:00,55.69,55.86,55.69,55.76,1702.0,55.69,55.86,55.69,55.76,1702.0
2016-08-25 10:30:00,55.74,55.75,55.49,55.49,2104.0,55.74,55.75,55.49,55.49,2104.0
2016-08-25 10:40:00,55.53,55.67,55.52,55.67,3300.0,55.53,55.67,55.52,55.67,3300.0
2016-08-25 10:50:00,55.64,55.67,55.52,55.65,2700.0,55.64,55.67,55.52,55.65,2700.0
2016-08-25 11:00:00,55.62,55.89,55.62,55.71,4200.0,55.62,55.89,55.62,55.71,4200.0
2016-08-25 11:10:00,55.77,56.05,55.77,55.97,1204.0,55.77,56.05,55.77,55.97,1204.0
2016-08-25 11:20:00,55.98,55.98,55.69,55.69,4102.0,55.98,55.98,55.69,55.69,4102.0
2016-08-25 11:30:00,55.7,56.07,55.7,56.07,4515.0,55.7,56.07,55.7,56.07,4515.0
2016-08-25 11:40:00,56.06,56.07,55.81,55.81,3100.0,56.06,56.07,55.81,55.81,3100.0
2016-08-25 11:50:00,55.86,55.88,55.76,55.76,1300.0,55.86,55.88,55.76,55.76,1300.0
2016-08-25 12:00:00,55.72,55.81,55.71,55.72,2300.0,55.72,55.81,55.71,55.72,2300.0
2016-08-25 12:10:00,55.72,55.78,55.71,55.71,2400.0,55.72,55.78,55.71,55.71,2400.0
2016-08-25 12:20:00,55.63,55.76,55.63,55.74,500.0,55.63,55.76,55.63,55.74,500.0
2016-08-25 12:30:00,55.76,55.86,55.71,55.86,1000.0,55.76,55.86,55.71,55.86,1000.0
2016-08-25 12:40:00,55.92,55.94,55.85,55.94,1400.0,55.92,55.94,55.85,55.94,1400.0
2016-08-25 12:50:00,55.9,55.99,55.8,55.8,3320.0,55.9,55.99,55.8,55.8,3320.0
2016-08-25 13:00:00,55.9,55.91,55.86,55.89,600.0,55.9,55.91,55.86,55.89,600.0
2016-08-25 13:10:00,55.9,55.95,55.88,55.95,2400.0,55.9,55.95,55.88,55.95,2400.0
2016-08-25 13:20:00,55.93,55.99,55.92,55.96,4100.0,55.93,55.99,55.92,55.96,4100.0
2016-08-25 13:30:00,55.98,55.98,55.8,55.8,4300.0,55.98,55.98,55.8,55.8,4300.0
2016-08-25 13:40:00,55.76,55.84,55.68,55.72,1494.0,55.76,55.84,55.68,55.72,1494.0
2016-08-25 13:50:00,55.67,55.71,55.62,55.71,1400.0,55.67,55.71,55.62,55.71,1400.0
2016-08-25 14:00:00,55.71,55.81,55.61,55.61,2700.0,55.71,55.81,55.61,55.61,2700.0
2016-08-25 14:10:00,55.62,55.75,55.62,55.75,2000.0,55.62,55.75,55.62,55.75,2000.0
2016-08-25 14:20:00,55.61,55.74,55.61,55.72,2399.0,55.61,55.74,55.61,55.72,2399.0
2016-08-25 14:30:00,55.8,55.85,55.76,55.76,700.0,55.8,55.85,55.76,55.76,700.0
2016-08-25 14:40:00,55.82,55.84,55.77,55.79,1900.0,55.82,55.84,55.77,55.79,1900.0
2016-08-25 14:50:00,55.76,55.81,55.68,55.73,2601.0,55.76,55.81,55.68,55.73,2601.0
2016-08-25 15:00:00,55.73,55.75,55.66,55.71,2300.0,55.73,55.75,55.66,55.71,2300.0
2016-08-25 15:10:00,55.73,55.74,55.63,55.63,1600.0,55.73,55.74,55.63,55.63,1600.0
2016-08-25 15:20:00,55.68,55.99,55.68,55.87,3371.0,55.68,55.99,55.68,55.87,3371.0
2016-08-25 15:30:00,55.88,55.95,55.8,55.81,6911.0,55.88,55.95,55.8,55.81,6911.0
2016-08-25 15:40:00,55.78,55.78,55.66,55.71,2802.0,55.78,55.78,55.66,55.71,2802.0
2016-08-25 15:50:00,55.68,55.81,55.58,55.81,16994.0,55.68,55.81,55.58,55.81,16994.0
2016-08-26 09:30:00,55.83,56.3,55.83,55.84,4499.0,55.83,56.3,55.83,55.84,4499.0
2016-08-26 09:40:00,55.96,56.17,55.65,55.66,3484.0,55.96,56.17,55.65,55.66,3484.0
2016-08-26 09:50:00,55.83,56.07,55.62,55.82,7086.0,55.83,56.07,55.62,55.82,7086.0
2016-08-26 10:00:00,55.8,56.35,55.61,56.2,3122.0,55.8,56.35,55.61,56.2,3122.0
2016-08-26 10:10:00,56.17,56.72,56.15,56.69,6493.0,56.17,56.72,56.15,56.69,6493.0
2016-08-26 10:20:00,56.74,56.82,56.64,56.7,8200.0,56.74,56.82,56.64,56.7,8200.0
2016-08-26 10:30:00,56.75,56.81,56.63,56.7,4200.0,56.75,56.81,56.63,56.7,4200.0
2016-08-26 10:40:00,56.73,56.76,56.44,56.44,10813.0,56.73,56.76,56.44,56.44,10813.0
2016-08-26 10:50:00,56.43,56.44,56.29,56.3,1600.0,56.43,56.44,56.29,56.3,1600.0
2016-08-26 11:00:00,56.21,56.4,56.21,56.39,2582.0,56.21,56.4,56.21,56.39,2582.0
2016-08-26 11:10:00,56.49,56.58,56.49,56.56,500.0,56.49,56.58,56.49,56.56,500.0
2016-08-26 11:20:00,56.55,56.78,56.55,56.7,1237.0,56.55,56.78,56.55,56.7,1237.0
2016-08-26 11:30:00,56.67,56.77,56.6,56.6,2200.0,56.67,56.77,56.6,56.6,2200.0
2016-08-26 11:40:00,56.52,56.54,56.27,56.4,1650.0,56.52,56.54,56.27,56.4,1650.0
2016-08-26 11:50:00,56.39,56.39,56.15,56.33,6900.0,56.39,56.39,56.15,56.33,6900.0
2016-08-26 12:00:00,56.22,56.35,56.15,56.29,12842.0,56.22,56.35,56.15,56.29,12842.0
2016-08-26 12:10:00,56.37,56.37,56.07,56.31,2560.0,56.37,56.37,56.07,56.31,2560.0
2016-08-26 12:20:00,56.33,56.35,56.3,56.32,534.0,56.33,56.35,56.3,56.32,534.0
2016-08-26 12:30:00,56.3,56.51,56.3,56.51,5143.0,56.3,56.51,56.3,56.51,5143.0
2016-08-26 12:40:00,56.54,56.54,56.4,56.4,3300.0,56.54,56.54,56.4,56.4,3300.0
2016-08-26 12:50:00,56.38,56.46,56.31,56.46,5700.0,56.38,56.46,56.31,56.46,5700.0
2016-08-26 13:00:00,56.42,56.49,56.27,56.29,2400.0,56.42,56.49,56.27,56.29,2400.0
2016-08-26 13:10:00,56.3,56.39,56.26,56.26,3439.0,56.3,56.39,56.26,56.26,3439.0
2016-08-26 13:20:00,56.34,56.35,56.27,56.29,3900.0,56.34,56.35,56.27,56.29,3900.0
2016-08-26 13:30:00,56.25,56.33,56.25,56.27,800.0,56.25,56.33,56.25,56.27,800.0
2016-08-26 13:40:00,56.33,56.33,56.13,56.13,7600.0,56.33,56.33,56.13,56.13,7600.0
2016-08-26 13:50:00,56.18,56.32,56.14,56.2,8425.0,56.18,56.32,56.14,56.2,8425.0
2016-08-26 14:00:00,56.16,56.4,56.16,56.4,6921.0,56.16,56.4,56.16,56.4,6921.0
2016-08-26 14:10:00,56.39,56.44,56.24,56.44,9676.0,56.39,56.44,56.24,56.44,9676.0
2016-08-26 14:20:00,56.41,56.43,56.3,56.36,3900.0,56.41,56.43,56.3,56.36,3900.0
2016-08-26 14:30:00,56.32,56.47,56.22,56.34,5934.0,56.32,56.47,56.22,56.34,5934.0
2016-08-26 14:40:00,56.42,56.42,56.37,56.37,200.0,56.42,56.42,56.37,56.37,200.0
2016-08-26 14:50:00,56.38,56.4,56.21,56.26,7101.0,56.38,56.4,56.21,56.26,7101.0
2016-08-26 15:00:00,56.26,56.31,56.14,56.3,6510.0,56.26,56.31,56.14,56.3,6510.0
2016-08-26 15:10:00,56.27,56.38,56.21,56.32,6075.0,56.27,56.38,56.21,56.32,6075.0
2016-08-26 15:20:00,56.35,56.53,56.22,56.49,3858.0,56.35,56.53,56.22,56.49,3858.0
2016-08-26 15:30:00,56.52,56.67,56.51,56.51,4952.0,56.52,56.67,56.51,56.51,4952.0
2016-08-26 15:40:00,56.52,56.65,56.52,56.58,6500.0,56.52,56.65,56.52,56.58,6500.0
2016-08-26 15:50:00,56.59,56.81,56.51,56.78,27050.0,56.59,56.81,56.51,56.78,27050.0
2016-08-29 09:30:00,56.73,56.73,56.17,56.17,4671.0,56.73,56.73,56.17,56.17,4671.0
2016-08-29 09:40:00,56.44,56.72,56.43,56.57,2623.0,56.44,56.72,56.43,56.57,2623.0
2016-08-29 09:50:00,56.5,56.5,56.02,56.07,3700.0,56.5,56.5,56.02,56.07,3700.0
2016-08-29 10:00:00,56.18,56.37,56.18,56.27,3800.0,56.18,56.37,56.18,56.27,3800.0
2016-08-29 10:10:00,56.29,56.51,56.2,56.51,11004.0,56.29,56.51,56.2,56.51,11004.0
2016-08-29 10:20:00,56.63,56.7,56.51,56.51,1300.0,56.63,56.7,56.51,56.51,1300.0
2016-08-29 10:30:00,56.38,56.47,56.38,56.46,4072.0,56.38,56.47,56.38,56.46,4072.0
2016-08-29 10:40:00,56.46,56.52,56.44,56.52,4571.0,56.46,56.52,56.44,56.52,4571.0
2016-08-29 10:50:00,56.53,56.68,56.53,56.68,1535.0,56.53,56.68,56.53,56.68,1535.0
2016-08-29 11:00:00,56.55,56.66,56.52,56.66,1400.0,56.55,56.66,56.52,56.66,1400.0
2016-08-29 11:10:00,56.64,56.65,56.52,56.56,893.0,56.64,56.65,56.52,56.56,893.0
2016-08-29 11:20:00,56.57,56.63,56.48,56.63,4133.0,56.57,56.63,56.48,56.63,4133.0
2016-08-29 11:30:00,56.75,56.75,56.61,56.65,5026.0,56.75,56.75,56.61,56.65,5026.0
2016-08-29 11:40:00,56.6,56.85,56.57,56.85,7851.0,56.6,56.85,56.57,56.85,7851.0
2016-08-29 11:50:00,56.82,57.0,56.78,56.95,17885.0,56.82,57.0,56.78,56.95,17885.0
2016-08-29 12:00:00,56.98,56.99,56.95,56.98,1800.0,56.98,56.99,56.95,56.98,1800.0
2016-08-29 12:10:00,57.0,57.03,56.82,56.97,12509.0,57.0,57.03,56.82,56.97,12509.0
2016-08-29 12:20:00,56.86,56.97,56.77,56.77,14124.0,56.86,56.97,56.77,56.77,14124.0
2016-08-29 12:30:00,56.9,56.94,56.7,56.73,5992.0,56.9,56.94,56.7,56.73,5992.0
2016-08-29 12:40:00,56.65,56.65,56.54,56.59,1300.0,56.65,56.65,56.54,56.59,1300.0
2016-08-29 12:50:00,56.6,56.66,56.59,56.6,1300.0,56.6,56.66,56.59,56.6,1300.0
2016-08-29 13:00:00,56.61,56.7,56.58,56.59,2200.0,56.61,56.7,56.58,56.59,2200.0
2016-08-29 13:10:00,56.57,56.61,56.41,56.48,11402.0,56.57,56.61,56.41,56.48,11402.0
2016-08-29 13:20:00,56.48,56.52,56.48,56.51,5700.0,56.48,56.52,56.48,56.51,5700.0
2016-08-29 13:30:00,56.54,56.54,56.3,56.44,7569.0,56.54,56.54,56.3,56.44,7569.0
2016-08-29 13:40:00,56.38,56.42,56.34,56.35,6800.0,56.38,56.42,56.34,56.35,6800.0
2016-08-29 13:50:00,56.36,56.38,56.3,56.36,1300.0,56.36,56.38,56.3,56.36,1300.0
2016-08-29 14:00:00,56.37,56.44,56.35,56.41,2246.0,56.37,56.44,56.35,56.41,2246.0
2016-08-29 14:10:00,56.38,56.4,56.34,56.35,1570.0,56.38,56.4,56.34,56.35,1570.0
2016-08-29 14:20:00,56.41,56.46,56.35,56.4,4600.0,56.41,56.46,56.35,56.4,4600.0
2016-08-29 14:30:00,56.41,56.45,56.34,56.42,700.0,56.41,56.45,56.34,56.42,700.0
2016-08-29 14:40:00,56.42,56.42,56.4,56.42,1200.0,56.42,56.42,56.4,56.42,1200.0
2016-08-29 14:50:00,56.43,56.45,56.35,56.4,4100.0,56.43,56.45,56.35,56.4,4100.0
2016-08-29 15:00:00,56.4,56.43,56.35,56.43,3089.0,56.4,56.43,56.35,56.43,3089.0
2016-08-29 15:10:00,56.38,56.42,56.31,56.42,4000.0,56.38,56.42,56.31,56.42,4000.0
2016-08-29 15:20:00,56.38,56.39,56.26,56.38,1800.0,56.38,56.39,56.26,56.38,1800.0
2016-08-29 15:30:00,56.35,56.35,56.22,56.27,3449.0,56.35,56.35,56.22,56.27,3449.0
2016-08-29 15:40:00,56.3,56.32,56.21,56.26,5475.0,56.3,56.32,56.21,56.26,5475.0
2016-08-29 15:50:00,56.26,56.31,56.17,56.29,9337.0,56.26,56.31,56.17,56.29,9337.0
2016-08-30 09:30:00,56.75,56.75,56.2,56.2,11063.0,56.75,56.75,56.2,56.2,11063.0
2016-08-30 09:40:00,56.21,56.5,56.0,56.16,364666.0,56.21,56.5,56.0,56.16,364666.0
2016-08-30 09:50:00,56.15,56.95,56.07,56.95,21479.0,56.15,56.95,56.07,56.95,21479.0
2016-08-30 10:00:00,56.88,57.03,56.69,56.79,19910.0,56.88,57.03,56.69,56.79,19910.0
2016-08-30 10:10:00,56.77,56.77,56.66,56.72,3400.0,56.77,56.77,56.66,56.72,3400.0
2016-08-30 10:20:00,56.79,56.84,56.71,56.84,2535.0,56.79,56.84,56.71,56.84,2535.0
2016-08-30 10:30:00,56.8,56.88,56.7,56.79,5471.0,56.8,56.88,56.7,56.79,5471.0
2016-08-30 10:40:00,56.81,56.88,56.79,56.82,3516.0,56.81,56.88,56.79,56.82,3516.0
2016-08-30 10:50:00,56.83,56.9,56.76,56.85,2310.0,56.83,56.9,56.76,56.85,2310.0
2016-08-30 11:00:00,56.83,56.97,56.69,56.81,12792.0,56.83,56.97,56.69,56.81,12792.0
2016-08-30 11:10:00,56.81,56.84,56.72,56.77,5953.0,56.81,56.84,56.72,56.77,5953.0
2016-08-30 11:20:00,56.77,56.92,56.77,56.88,1700.0,56.77,56.92,56.77,56.88,1700.0
2016-08-30 11:30:00,56.89,56.89,56.63,56.78,12989.0,56.89,56.89,56.63,56.78,12989.0
2016-08-30 11:40:00,56.71,56.71,56.57,56.64,2100.0,56.71,56.71,56.57,56.64,2100.0
2016-08-30 11:50:00,56.57,56.67,56.52,56.66,4243.0,56.57,56.67,56.52,56.66,4243.0
2016-08-30 12:00:00,56.64,56.71,56.6,56.66,1400.0,56.64,56.71,56.6,56.66,1400.0
2016-08-30 12:10:00,56.72,56.74,56.6,56.6,1810.0,56.72,56.74,56.6,56.6,1810.0
2016-08-30 12:20:00,56.61,56.67,56.6,56.63,1200.0,56.61,56.67,56.6,56.63,1200.0
2016-08-30 12:30:00,56.64,56.72,56.62,56.68,5000.0,56.64,56.72,56.62,56.68,5000.0
2016-08-30 12:40:00,56.68,56.73,56.49,56.54,6523.0,56.68,56.73,56.49,56.54,6523.0
2016-08-30 12:50:00,56.52,56.54,56.46,56.54,800.0,56.52,56.54,56.46,56.54,800.0
2016-08-30 13:00:00,56.55,56.55,56.14,56.17,9100.0,56.55,56.55,56.14,56.17,9100.0
2016-08-30 13:10:00,56.13,56.24,56.0,56.01,10194.0,56.13,56.24,56.0,56.01,10194.0
2016-08-30 13:20:00,56.1,56.1,55.92,56.04,2900.0,56.1,56.1,55.92,56.04,2900.0
2016-08-30 13:30:00,56.05,56.13,55.99,55.99,3700.0,56.05,56.13,55.99,55.99,3700.0
2016-08-30 13:40:00,56.0,56.08,55.93,56.06,2155.0,56.0,56.08,55.93,56.06,2155.0
2016-08-30 13:50:00,56.05,56.13,55.97,56.08,7325.0,56.05,56.13,55.97,56.08,7325.0
2016-08-30 14:00:00,56.05,56.1,55.9,56.02,5219.0,56.05,56.1,55.9,56.02,5219.0
2016-08-30 14:10:00,56.0,56.09,55.9,56.0,4100.0,56.0,56.09,55.9,56.0,4100.0
2016-08-30 14:20:00,56.09,56.09,55.92,56.0,2900.0,56.09,56.09,55.92,56.0,2900.0
2016-08-30 14:30:00,55.99,55.99,55.88,55.97,3350.0,55.99,55.99,55.88,55.97,3350.0
2016-08-30 14:40:00,55.95,56.0,55.8,55.89,6219.0,55.95,56.0,55.8,55.89,6219.0
2016-08-30 14:50:00,55.82,55.89,55.78,55.89,2200.0,55.82,55.89,55.78,55.89,2200.0
2016-08-30 15:00:00,55.85,55.92,55.79,55.81,5100.0,55.85,55.92,55.79,55.81,5100.0
2016-08-30 15:10:00,55.88,55.88,55.8,55.83,1900.0,55.88,55.88,55.8,55.83,1900.0
2016-08-30 15:20:00,55.83,55.91,55.8,55.81,4574.0,55.83,55.91,55.8,55.81,4574.0
2016-08-30 15:30:00,55.8,56.14,55.79,56.14,11774.0,55.8,56.14,55.79,56.14,11774.0
2016-08-30 15:40:00,56.1,56.14,55.9,55.9,7543.0,56.1,56.14,55.9,55.9,7543.0
2016-08-30 15:50:00,55.93,56.03,55.83,56.0,38699.0,55.93,56.03,55.83,56.0,38699.0
2016-08-31 09:30:00,55.71,55.71,55.36,55.55,3691.0,55.71,55.71,55.36,55.55,3691.0
2016-08-31 09:40:00,55.48,55.8,55.48,55.61,3052.0,55.48,55.8,55.48,55.61,3052.0
2016-08-31 09:50:00,55.65,55.75,55.57,55.57,2026.0,55.65,55.75,55.57,55.57,2026.0
2016-08-31 10:00:00,55.57,55.64,55.17,55.17,2972.0,55.57,55.64,55.17,55.17,2972.0
2016-08-31 10:10:00,55.35,55.5,55.31,55.5,1663.0,55.35,55.5,55.31,55.5,1663.0
2016-08-31 10:20:00,55.5,55.5,55.39,55.41,500.0,55.5,55.5,55.39,55.41,500.0
2016-08-31 10:30:00,55.41,55.41,55.16,55.23,3200.0,55.41,55.41,55.16,55.23,3200.0
2016-08-31 10:40:00,55.22,55.31,55.15,55.15,5199.0,55.22,55.31,55.15,55.15,5199.0
2016-08-31 10:50:00,55.25,55.3,55.15,55.15,3288.0,55.25,55.3,55.15,55.15,3288.0
2016-08-31 11:00:00,55.15,55.26,54.82,54.82,5035.0,55.15,55.26,54.82,54.82,5035.0
2016-08-31 11:10:00,54.88,55.02,54.79,55.02,3737.0,54.88,55.02,54.79,55.02,3737.0
2016-08-31 11:20:00,55.0,55.38,54.97,55.38,5248.0,55.0,55.38,54.97,55.38,5248.0
2016-08-31 11:30:00,55.39,55.44,55.18,55.29,2950.0,55.39,55.44,55.18,55.29,2950.0
2016-08-31 11:40:00,55.24,55.41,55.24,55.41,1650.0,55.24,55.41,55.24,55.41,1650.0
2016-08-31 11:50:00,55.44,55.44,55.37,55.37,750.0,55.44,55.44,55.37,55.37,750.0
2016-08-31 12:00:00,55.37,55.37,55.15,55.22,1800.0,55.37,55.37,55.15,55.22,1800.0
2016-08-31 12:10:00,55.24,55.27,54.85,54.85,8241.0,55.24,55.27,54.85,54.85,8241.0
2016-08-31 12:20:00,54.94,54.94,54.89,54.91,1800.0,54.94,54.94,54.89,54.91,1800.0
2016-08-31 12:30:00,54.86,54.89,54.71,54.8,2950.0,54.86,54.89,54.71,54.8,2950.0
2016-08-31 12:40:00,54.85,54.97,54.81,54.97,2300.0,54.85,54.97,54.81,54.97,2300.0
2016-08-31 12:50:00,54.99,55.09,54.98,54.98,2500.0,54.99,55.09,54.98,54.98,2500.0
2016-08-31 13:00:00,54.98,55.0,54.87,54.9,1450.0,54.98,55.0,54.87,54.9,1450.0
2016-08-31 13:10:00,54.89,54.89,53.77,54.0,47574.0,54.89,54.89,53.77,54.0,47574.0
2016-08-31 13:20:00,54.1,54.54,54.07,54.48,9581.0,54.1,54.54,54.07,54.48,9581.0
2016-08-31 13:30:00,54.48,54.65,54.45,54.64,8744.0,54.48,54.65,54.45,54.64,8744.0
2016-08-31 13:40:00,54.66,54.86,54.61,54.63,5308.0,54.66,54.86,54.61,54.63,5308.0
2016-08-31 13:50:00,54.69,54.69,54.57,54.57,2100.0,54.69,54.69,54.57,54.57,2100.0
2016-08-31 14:00:00,54.61,54.87,54.6,54.86,22267.0,54.61,54.87,54.6,54.86,22267.0
2016-08-31 14:10:00,54.86,54.92,54.59,54.87,17792.0,54.86,54.92,54.59,54.87,17792.0
2016-08-31 14:20:00,54.91,55.1,54.87,55.1,8345.0,54.91,55.1,54.87,55.1,8345.0
2016-08-31 14:30:00,55.15,55.23,55.06,55.2,4450.0,55.15,55.23,55.06,55.2,4450.0
2016-08-31 14:40:00,55.25,55.41,55.23,55.4,8051.0,55.25,55.41,55.23,55.4,8051.0
2016-08-31 14:50:00,55.39,55.71,55.37,55.71,13730.0,55.39,55.71,55.37,55.71,13730.0
2016-08-31 15:00:00,55.73,56.02,55.69,55.9,16441.0,55.73,56.02,55.69,55.9,16441.0
2016-08-31 15:10:00,55.93,56.08,55.77,55.9,9312.0,55.93,56.08,55.77,55.9,9312.0
2016-08-31 15:20:00,55.82,56.14,55.82,55.85,9953.0,55.82,56.14,55.82,55.85,9953.0
2016-08-31 15:30:00,55.84,55.9,55.66,55.84,7395.0,55.84,55.9,55.66,55.84,7395.0
2016-08-31 15:40:00,55.83,56.03,55.78,55.89,8069.0,55.83,56.03,55.78,55.89,8069.0
2016-08-31 15:50:00,55.91,55.96,55.71,55.71,20155.0,55.91,55.96,55.71,55.71,20155.0
2016-09-01 09:30:00,54.9,55.87,54.89,55.47,18626.0,54.9,55.87,54.89,55.47,18626.0
2016-09-01 09:40:00,55.18,55.39,55.08,55.39,3030.0,55.18,55.39,55.08,55.39,3030.0
2016-09-01 09:50:00,55.49,55.49,55.12,55.27,3821.0,55.49,55.49,55.12,55.27,3821.0
2016-09-01 10:00:00,55.3,55.43,55.12,55.43,1300.0,55.3,55.43,55.12,55.43,1300.0
2016-09-01 10:10:00,55.44,55.54,55.44,55.54,700.0,55.44,55.54,55.44,55.54,700.0
2016-09-01 10:20:00,55.41,55.58,55.34,55.49,2941.0,55.41,55.58,55.34,55.49,2941.0
2016-09-01 10:30:00,55.35,55.57,55.22,55.56,6400.0,55.35,55.57,55.22,55.56,6400.0
2016-09-01 10:40:00,55.39,55.71,55.39,55.71,1800.0,55.39,55.71,55.39,55.71,1800.0
2016-09-01 10:50:00,55.87,55.95,55.76,55.9,2500.0,55.87,55.95,55.76,55.9,2500.0
2016-09-01 11:00:00,55.77,55.88,55.74,55.83,1600.0,55.77,55.88,55.74,55.83,1600.0
2016-09-01 11:10:00,55.78,55.91,55.66,55.91,6200.0,55.78,55.91,55.66,55.91,6200.0
2016-09-01 11:20:00,55.92,56.13,55.87,56.08,2800.0,55.92,56.13,55.87,56.08,2800.0
2016-09-01 11:30:00,56.14,56.21,56.11,56.21,1100.0,56.14,56.21,56.11,56.21,1100.0
2016-09-01 11:40:00,56.2,56.25,56.01,56.13,4247.0,56.2,56.25,56.01,56.13,4247.0
2016-09-01 11:50:00,56.1,56.17,56.01,56.17,1200.0,56.1,56.17,56.01,56.17,1200.0
2016-09-01 12:00:00,56.18,56.22,56.11,56.18,2925.0,56.18,56.22,56.11,56.18,2925.0
2016-09-01 12:10:00,56.19,56.27,56.19,56.24,900.0,56.19,56.27,56.19,56.24,900.0
2016-09-01 12:20:00,56.32,56.47,56.32,56.39,1200.0,56.32,56.47,56.32,56.39,1200.0
2016-09-01 12:30:00,56.4,56.46,56.3,56.35,5013.0,56.4,56.46,56.3,56.35,5013.0
2016-09-01 12:40:00,56.32,56.32,56.16,56.27,800.0,56.32,56.32,56.16,56.27,800.0
2016-09-01 12:50:00,56.28,56.28,56.13,56.13,300.0,56.28,56.28,56.13,56.13,300.0
2016-09-01 13:00:00,56.1,56.27,56.1,56.27,903.0,56.1,56.27,56.1,56.27,903.0
2016-09-01 13:10:00,56.26,56.26,56.26,56.26,900.0,56.26,56.26,56.26,56.26,900.0
2016-09-01 13:20:00,56.22,56.24,56.09,56.13,1601.0,56.22,56.24,56.09,56.13,1601.0
2016-09-01 13:30:00,56.16,56.23,56.01,56.01,9600.0,56.16,56.23,56.01,56.01,9600.0
2016-09-01 13:40:00,56.01,56.02,55.81,55.88,6170.0,56.01,56.02,55.81,55.88,6170.0
2016-09-01 13:50:00,55.77,55.77,55.67,55.68,1553.0,55.77,55.77,55.67,55.68,1553.0
2016-09-01 14:00:00,55.66,55.66,55.49,55.63,3000.0,55.66,55.66,55.49,55.63,3000.0
2016-09-01 14:10:00,55.62,55.68,55.6,55.66,1193.0,55.62,55.68,55.6,55.66,1193.0
2016-09-01 14:20:00,55.6,55.66,55.49,55.6,2400.0,55.6,55.66,55.49,55.6,2400.0
2016-09-01 14:30:00,55.6,55.6,55.54,55.58,900.0,55.6,55.6,55.54,55.58,900.0
2016-09-01 14:40:00,55.63,55.69,55.63,55.69,455.0,55.63,55.69,55.63,55.69,455.0
2016-09-01 14:50:00,55.72,55.8,55.68,55.71,1868.0,55.72,55.8,55.68,55.71,1868.0
2016-09-01 15:00:00,55.71,55.71,55.53,55.56,3003.0,55.71,55.71,55.53,55.56,3003.0
2016-09-01 15:10:00,55.6,55.62,55.57,55.62,500.0,55.6,55.62,55.57,55.62,500.0
2016-09-01 15:20:00,55.65,55.67,55.59,55.59,2300.0,55.65,55.67,55.59,55.59,2300.0
2016-09-01 15:30:00,55.59,55.7,55.55,55.7,4300.0,55.59,55.7,55.55,55.7,4300.0
2016-09-01 15:40:00,55.72,55.87,55.72,55.84,4054.0,55.72,55.87,55.72,55.84,4054.0
2016-09-01 15:50:00,55.86,56.14,55.86,56.13,20737.0,55.86,56.14,55.86,56.13,20737.0
2016-09-02 09:30:00,56.34,56.55,56.14,56.33,5684.0,56.34,56.55,56.14,56.33,5684.0
2016-09-02 09:40:00,56.55,56.55,56.21,56.51,1675.0,56.55,56.55,56.21,56.51,1675.0
2016-09-02 09:50:00,56.54,56.81,56.53,56.74,2644.0,56.54,56.81,56.53,56.74,2644.0
2016-09-02 10:00:00,56.75,56.88,56.5,56.5,3600.0,56.75,56.88,56.5,56.5,3600.0
2016-09-02 10:10:00,56.55,56.64,56.44,56.44,1700.0,56.55,56.64,56.44,56.44,1700.0
2016-09-02 10:20:00,56.41,56.61,56.4,56.6,3800.0,56.41,56.61,56.4,56.6,3800.0
2016-09-02 10:30:00,56.53,56.53,56.35,56.5,2550.0,56.53,56.53,56.35,56.5,2550.0
2016-09-02 10:40:00,56.53,56.58,56.41,56.42,2400.0,56.53,56.58,56.41,56.42,2400.0
2016-09-02 10:50:00,56.5,56.5,56.36,56.41,1200.0,56.5,56.5,56.36,56.41,1200.0
2016-09-02 11:00:00,56.43,56.5,56.39,56.47,1000.0,56.43,56.5,56.39,56.47,1000.0
2016-09-02 11:10:00,56.5,56.61,56.44,56.61,1966.0,56.5,56.61,56.44,56.61,1966.0
2016-09-02 11:20:00,56.55,56.58,56.47,56.54,2500.0,56.55,56.58,56.47,56.54,2500.0
2016-09-02 11:30:00,56.51,56.7,56.51,56.52,4037.0,56.51,56.7,56.51,56.52,4037.0
2016-09-02 11:40:00,56.54,56.69,56.47,56.61,10154.0,56.54,56.69,56.47,56.61,10154.0
2016-09-02 11:50:00,56.55,56.77,56.55,56.71,4516.0,56.55,56.77,56.55,56.71,4516.0
2016-09-02 12:00:00,56.66,56.85,56.66,56.85,2280.0,56.66,56.85,56.66,56.85,2280.0
2016-09-02 12:10:00,56.87,56.9,56.86,56.9,500.0,56.87,56.9,56.86,56.9,500.0
2016-09-02 12:20:00,56.89,56.92,56.83,56.83,1539.0,56.89,56.92,56.83,56.83,1539.0
2016-09-02 12:30:00,56.92,56.92,56.88,56.92,1700.0,56.92,56.92,56.88,56.92,1700.0
2016-09-02 12:40:00,56.93,56.94,56.87,56.92,1300.0,56.93,56.94,56.87,56.92,1300.0
2016-09-02 12:50:00,56.9,56.93,56.7,56.7,3600.0,56.9,56.93,56.7,56.7,3600.0
2016-09-02 13:00:00,56.72,56.84,56.69,56.8,3475.0,56.72,56.84,56.69,56.8,3475.0
2016-09-02 13:10:00,56.82,56.87,56.78,56.79,2100.0,56.82,56.87,56.78,56.79,2100.0
2016-09-02 13:20:00,56.76,56.85,56.72,56.82,1198.0,56.76,56.85,56.72,56.82,1198.0
2016-09-02 13:30:00,56.86,56.86,56.76,56.8,2503.0,56.86,56.86,56.76,56.8,2503.0
2016-09-02 13:40:00,56.79,56.87,56.76,56.87,1100.0,56.79,56.87,56.76,56.87,1100.0
2016-09-02 13:50:00,56.86,56.89,56.81,56.89,1100.0,56.86,56.89,56.81,56.89,1100.0
2016-09-02 14:00:00,56.91,56.99,56.88,56.99,2417.0,56.91,56.99,56.88,56.99,2417.0
2016-09-02 14:10:00,56.95,56.99,56.91,56.99,950.0,56.95,56.99,56.91,56.99,950.0
2016-09-02 14:20:00,56.99,57.0,56.91,56.92,2760.0,56.99,57.0,56.91,56.92,2760.0
2016-09-02 14:30:00,56.99,56.99,56.87,56.95,1100.0,56.99,56.99,56.87,56.95,1100.0
2016-09-02 14:40:00,56.96,57.0,56.9,56.97,11179.0,56.96,57.0,56.9,56.97,11179.0
2016-09-02 14:50:00,56.97,57.01,56.86,56.98,36194.0,56.97,57.01,56.86,56.98,36194.0
2016-09-02 15:00:00,56.98,57.0,56.87,56.87,4648.0,56.98,57.0,56.87,56.87,4648.0
2016-09-02 15:10:00,56.94,56.97,56.91,56.93,8560.0,56.94,56.97,56.91,56.93,8560.0
2016-09-02 15:20:00,57.0,57.0,56.83,56.96,3078.0,57.0,57.0,56.83,56.96,3078.0
2016-09-02 15:30:00,56.96,56.98,56.9,56.98,8684.0,56.96,56.98,56.9,56.98,8684.0
2016-09-02 15:40:00,57.0,57.0,56.93,56.94,16575.0,57.0,57.0,56.93,56.94,16575.0
2016-09-02 15:50:00,56.95,57.03,56.9,57.02,26045.0,56.95,57.03,56.9,57.02,26045.0
2016-09-06 09:30:00,57.0,57.1,56.64,56.88,11902.0,57.0,57.1,56.64,56.88,11902.0
2016-09-06 09:40:00,56.94,57.1,56.93,57.0,4290.0,56.94,57.1,56.93,57.0,4290.0
2016-09-06 09:50:00,57.0,57.06,56.91,56.95,5254.0,57.0,57.06,56.91,56.95,5254.0
2016-09-06 10:00:00,57.0,57.0,56.9,56.9,3500.0,57.0,57.0,56.9,56.9,3500.0
2016-09-06 10:10:00,56.97,57.02,56.92,56.92,5032.0,56.97,57.02,56.92,56.92,5032.0
2016-09-06 10:20:00,56.93,56.93,56.82,56.93,2825.0,56.93,56.93,56.82,56.93,2825.0
2016-09-06 10:30:00,56.94,57.01,56.93,56.93,6800.0,56.94,57.01,56.93,56.93,6800.0
2016-09-06 10:40:00,57.0,57.17,56.99,57.15,6626.0,57.0,57.17,56.99,57.15,6626.0
2016-09-06 10:50:00,57.16,57.17,57.11,57.17,8200.0,57.16,57.17,57.11,57.17,8200.0
2016-09-06 11:00:00,57.17,57.17,56.96,56.98,7928.0,57.17,57.17,56.96,56.98,7928.0
2016-09-06 11:10:00,56.98,57.09,56.95,57.03,12490.0,56.98,57.09,56.95,57.03,12490.0
2016-09-06 11:20:00,57.01,57.03,56.79,56.91,8806.0,57.01,57.03,56.79,56.91,8806.0
2016-09-06 11:30:00,56.96,56.99,56.89,56.98,3115.0,56.96,56.99,56.89,56.98,3115.0
2016-09-06 11:40:00,56.97,57.04,56.93,56.96,9923.0,56.97,57.04,56.93,56.96,9923.0
2016-09-06 11:50:00,56.96,57.05,56.96,56.98,8021.0,56.96,57.05,56.96,56.98,8021.0
2016-09-06 12:00:00,56.99,57.0,56.95,56.96,11077.0,56.99,57.0,56.95,56.96,11077.0
2016-09-06 12:10:00,56.96,56.98,56.95,56.95,1716.0,56.96,56.98,56.95,56.95,1716.0
2016-09-06 12:20:00,56.95,57.0,56.94,57.0,900.0,56.95,57.0,56.94,57.0,900.0
2016-09-06 12:30:00,56.97,57.0,56.96,56.96,4449.0,56.97,57.0,56.96,56.96,4449.0
2016-09-06 12:40:00,56.99,57.03,56.98,56.98,3750.0,56.99,57.03,56.98,56.98,3750.0
2016-09-06 12:50:00,57.0,57.02,56.92,56.94,6198.0,57.0,57.02,56.92,56.94,6198.0
2016-09-06 13:00:00,56.95,56.95,56.94,56.95,300.0,56.95,56.95,56.94,56.95,300.0
2016-09-06 13:10:00,56.98,56.99,56.95,56.96,6246.0,56.98,56.99,56.95,56.96,6246.0
2016-09-06 13:20:00,56.95,56.98,56.9,56.96,6358.0,56.95,56.98,56.9,56.96,6358.0
2016-09-06 13:30:00,56.93,56.93,56.91,56.92,2500.0,56.93,56.93,56.91,56.92,2500.0
2016-09-06 13:40:00,56.92,57.0,56.91,57.0,25516.0,56.92,57.0,56.91,57.0,25516.0
2016-09-06 13:50:00,57.0,57.17,56.97,57.17,33247.0,57.0,57.17,56.97,57.17,33247.0
2016-09-06 14:00:00,57.17,57.17,57.08,57.17,8855.0,57.17,57.17,57.08,57.17,8855.0
2016-09-06 14:10:00,57.17,57.17,57.08,57.16,9023.0,57.17,57.17,57.08,57.16,9023.0
2016-09-06 14:20:00,57.17,57.17,57.15,57.15,10130.0,57.17,57.17,57.15,57.15,10130.0
2016-09-06 14:30:00,57.16,57.17,57.11,57.17,4900.0,57.16,57.17,57.11,57.17,4900.0
2016-09-06 14:40:00,57.16,57.17,57.08,57.11,4300.0,57.16,57.17,57.08,57.11,4300.0
2016-09-06 14:50:00,57.17,57.17,57.11,57.14,4000.0,57.17,57.17,57.11,57.14,4000.0
2016-09-06 15:00:00,57.16,57.17,57.12,57.12,29346.0,57.16,57.17,57.12,57.12,29346.0
2016-09-06 15:10:00,57.11,57.17,57.11,57.17,6551.0,57.11,57.17,57.11,57.17,6551.0
2016-09-06 15:20:00,57.17,57.18,57.16,57.17,25554.0,57.17,57.18,57.16,57.17,25554.0
2016-09-06 15:30:00,57.17,57.43,57.17,57.43,28658.0,57.17,57.43,57.17,57.43,28658.0
2016-09-06 15:40:00,57.46,57.48,57.39,57.44,14503.0,57.46,57.48,57.39,57.44,14503.0
2016-09-06 15:50:00,57.45,57.48,57.4,57.45,28145.0,57.45,57.48,57.4,57.45,28145.0
2016-09-07 09:30:00,57.63,57.98,57.59,57.65,3939.0,57.63,57.98,57.59,57.65,3939.0
2016-09-07 09:40:00,57.95,57.98,57.74,57.74,2585.0,57.95,57.98,57.74,57.74,2585.0
2016-09-07 09:50:00,57.69,57.81,57.61,57.8,1500.0,57.69,57.81,57.61,57.8,1500.0
2016-09-07 10:00:00,57.88,57.98,57.63,57.63,3851.0,57.88,57.98,57.63,57.63,3851.0
2016-09-07 10:10:00,57.61,57.78,57.6,57.6,5266.0,57.61,57.78,57.6,57.6,5266.0
2016-09-07 10:20:00,57.57,57.72,57.55,57.6,5369.0,57.57,57.72,57.55,57.6,5369.0
2016-09-07 10:30:00,57.54,57.62,57.54,57.62,3500.0,57.54,57.62,57.54,57.62,3500.0
2016-09-07 10:40:00,57.59,57.59,57.36,57.37,2949.0,57.59,57.59,57.36,57.37,2949.0
2016-09-07 10:50:00,57.37,57.49,57.37,57.48,2000.0,57.37,57.49,57.37,57.48,2000.0
2016-09-07 11:00:00,57.44,57.47,57.4,57.46,2000.0,57.44,57.47,57.4,57.46,2000.0
2016-09-07 11:10:00,57.49,57.49,57.39,57.39,2997.0,57.49,57.49,57.39,57.39,2997.0
2016-09-07 11:20:00,57.29,57.46,57.29,57.44,1900.0,57.29,57.46,57.29,57.44,1900.0
2016-09-07 11:30:00,57.51,57.69,57.51,57.64,3578.0,57.51,57.69,57.51,57.64,3578.0
2016-09-07 11:40:00,57.71,57.72,57.64,57.67,3882.0,57.71,57.72,57.64,57.67,3882.0
2016-09-07 11:50:00,57.72,57.72,57.6,57.6,3100.0,57.72,57.72,57.6,57.6,3100.0
2016-09-07 12:00:00,57.6,57.72,57.59,57.69,1500.0,57.6,57.72,57.59,57.69,1500.0
2016-09-07 12:10:00,57.71,57.71,57.58,57.58,2644.0,57.71,57.71,57.58,57.58,2644.0
2016-09-07 12:20:00,57.53,57.53,57.21,57.27,3979.0,57.53,57.53,57.21,57.27,3979.0
2016-09-07 12:30:00,57.27,57.3,57.22,57.28,1600.0,57.27,57.3,57.22,57.28,1600.0
2016-09-07 12:40:00,57.37,57.42,57.36,57.37,500.0,57.37,57.42,57.36,57.37,500.0
2016-09-07 12:50:00,57.41,57.54,57.38,57.5,1900.0,57.41,57.54,57.38,57.5,1900.0
2016-09-07 13:00:00,57.53,57.65,57.49,57.54,2517.0,57.53,57.65,57.49,57.54,2517.0
2016-09-07 13:10:00,57.54,57.57,57.53,57.56,1700.0,57.54,57.57,57.53,57.56,1700.0
2016-09-07 13:20:00,57.55,57.55,57.54,57.54,600.0,57.55,57.55,57.54,57.54,600.0
2016-09-07 13:30:00,57.43,57.53,57.42,57.52,2426.0,57.43,57.53,57.42,57.52,2426.0
2016-09-07 13:40:00,57.47,57.58,57.47,57.58,1700.0,57.47,57.58,57.47,57.58,1700.0
2016-09-07 13:50:00,57.58,57.61,57.58,57.58,6650.0,57.58,57.61,57.58,57.58,6650.0
2016-09-07 14:00:00,57.58,57.63,57.56,57.63,4200.0,57.58,57.63,57.56,57.63,4200.0
2016-09-07 14:10:00,57.59,57.59,57.47,57.57,3339.0,57.59,57.59,57.47,57.57,3339.0
2016-09-07 14:20:00,57.6,57.7,57.6,57.64,2560.0,57.6,57.7,57.6,57.64,2560.0
2016-09-07 14:30:00,57.62,57.62,57.51,57.51,4200.0,57.62,57.62,57.51,57.51,4200.0
2016-09-07 14:40:00,57.5,57.65,57.5,57.63,6045.0,57.5,57.65,57.5,57.63,6045.0
2016-09-07 14:50:00,57.63,57.68,57.58,57.61,4163.0,57.63,57.68,57.58,57.61,4163.0
2016-09-07 15:00:00,57.64,57.68,57.53,57.68,3400.0,57.64,57.68,57.53,57.68,3400.0
2016-09-07 15:10:00,57.68,57.7,57.62,57.68,7086.0,57.68,57.7,57.62,57.68,7086.0
2016-09-07 15:20:00,57.68,57.75,57.67,57.67,8432.0,57.68,57.75,57.67,57.67,8432.0
2016-09-07 15:30:00,57.68,57.75,57.68,57.69,9032.0,57.68,57.75,57.68,57.69,9032.0
2016-09-07 15:40:00,57.69,57.72,57.55,57.58,11742.0,57.69,57.72,57.55,57.58,11742.0
2016-09-07 15:50:00,57.59,57.79,57.59,57.75,45830.0,57.59,57.79,57.59,57.75,45830.0
2016-09-08 09:30:00,57.38,57.46,57.02,57.15,1723.0,57.38,57.46,57.02,57.15,1723.0
2016-09-08 09:40:00,56.9,57.12,56.82,56.98,2100.0,56.9,57.12,56.82,56.98,2100.0
2016-09-08 09:50:00,56.85,56.85,56.6,56.84,2248.0,56.85,56.85,56.6,56.84,2248.0
2016-09-08 10:00:00,56.79,56.93,56.75,56.93,360.0,56.79,56.93,56.75,56.93,360.0
2016-09-08 10:10:00,56.81,56.89,56.59,56.89,1600.0,56.81,56.89,56.59,56.89,1600.0
2016-09-08 10:20:00,56.92,56.92,56.8,56.92,1600.0,56.92,56.92,56.8,56.92,1600.0
2016-09-08 10:30:00,56.95,57.22,56.88,57.14,4091.0,56.95,57.22,56.88,57.14,4091.0
2016-09-08 10:40:00,57.13,57.13,56.93,56.93,1333.0,57.13,57.13,56.93,56.93,1333.0
2016-09-08 10:50:00,56.93,56.94,56.84,56.89,1000.0,56.93,56.94,56.84,56.89,1000.0
2016-09-08 11:00:00,56.94,57.02,56.89,57.02,2970.0,56.94,57.02,56.89,57.02,2970.0
2016-09-08 11:10:00,57.08,57.09,57.01,57.01,700.0,57.08,57.09,57.01,57.01,700.0
2016-09-08 11:20:00,56.97,57.03,56.91,56.91,1520.0,56.97,57.03,56.91,56.91,1520.0
2016-09-08 11:30:00,56.88,56.88,56.75,56.75,3900.0,56.88,56.88,56.75,56.75,3900.0
2016-09-08 11:40:00,56.73,56.74,56.67,56.7,2300.0,56.73,56.74,56.67,56.7,2300.0
2016-09-08 11:50:00,56.62,56.71,56.61,56.61,3200.0,56.62,56.71,56.61,56.61,3200.0
2016-09-08 12:00:00,56.62,56.79,56.61,56.79,5887.0,56.62,56.79,56.61,56.79,5887.0
2016-09-08 12:10:00,56.79,56.83,56.39,56.43,17187.0,56.79,56.83,56.39,56.43,17187.0
2016-09-08 12:20:00,56.41,56.54,56.19,56.31,11553.0,56.41,56.54,56.19,56.31,11553.0
2016-09-08 12:30:00,56.26,56.26,56.08,56.15,6003.0,56.26,56.26,56.08,56.15,6003.0
2016-09-08 12:40:00,56.12,56.12,55.87,55.96,4929.0,56.12,56.12,55.87,55.96,4929.0
2016-09-08 12:50:00,56.04,56.24,55.95,56.16,3400.0,56.04,56.24,55.95,56.16,3400.0
2016-09-08 13:00:00,56.15,56.18,56.07,56.07,4401.0,56.15,56.18,56.07,56.07,4401.0
2016-09-08 13:10:00,56.05,56.12,56.03,56.12,3700.0,56.05,56.12,56.03,56.12,3700.0
2016-09-08 13:20:00,56.12,56.18,56.09,56.11,2425.0,56.12,56.18,56.09,56.11,2425.0
2016-09-08 13:30:00,56.06,56.07,55.98,56.01,11094.0,56.06,56.07,55.98,56.01,11094.0
2016-09-08 13:40:00,56.05,56.15,56.05,56.05,3600.0,56.05,56.15,56.05,56.05,3600.0
2016-09-08 13:50:00,56.03,56.03,55.91,55.95,7502.0,56.03,56.03,55.91,55.95,7502.0
2016-09-08 14:00:00,56.01,56.14,56.01,56.11,6350.0,56.01,56.14,56.01,56.11,6350.0
2016-09-08 14:10:00,56.07,56.1,56.0,56.06,3020.0,56.07,56.1,56.0,56.06,3020.0
2016-09-08 14:20:00,56.08,56.18,56.05,56.05,4278.0,56.08,56.18,56.05,56.05,4278.0
2016-09-08 14:30:00,56.07,56.07,56.03,56.04,900.0,56.07,56.07,56.03,56.04,900.0
2016-09-08 14:40:00,56.03,56.15,56.03,56.15,4950.0,56.03,56.15,56.03,56.15,4950.0
2016-09-08 14:50:00,56.16,56.21,56.15,56.19,3516.0,56.16,56.21,56.15,56.19,3516.0
2016-09-08 15:00:00,56.15,56.19,56.13,56.19,2548.0,56.15,56.19,56.13,56.19,2548.0
2016-09-08 15:10:00,56.19,56.27,56.16,56.27,4247.0,56.19,56.27,56.16,56.27,4247.0
2016-09-08 15:20:00,56.22,56.33,56.18,56.33,4900.0,56.22,56.33,56.18,56.33,4900.0
2016-09-08 15:30:00,56.34,56.34,56.24,56.26,8883.0,56.34,56.34,56.24,56.26,8883.0
2016-09-08 15:40:00,56.26,56.27,56.21,56.24,14166.0,56.26,56.27,56.21,56.24,14166.0
2016-09-08 15:50:00,56.24,56.37,56.18,56.3,24665.0,56.24,56.37,56.18,56.3,24665.0
2016-09-09 09:30:00,55.63,55.97,55.41,55.67,2364.0,55.63,55.97,55.41,55.67,2364.0
2016-09-09 09:40:00,55.91,55.91,55.78,55.89,4600.0,55.91,55.91,55.78,55.89,4600.0
2016-09-09 09:50:00,55.87,55.97,55.79,55.9,9920.0,55.87,55.97,55.79,55.9,9920.0
2016-09-09 10:00:00,55.9,55.99,55.86,55.95,2880.0,55.9,55.99,55.86,55.95,2880.0
2016-09-09 10:10:00,55.88,55.93,55.6,55.62,11250.0,55.88,55.93,55.6,55.62,11250.0
2016-09-09 10:20:00,55.54,55.61,55.46,55.49,7256.0,55.54,55.61,55.46,55.49,7256.0
2016-09-09 10:30:00,55.46,55.54,55.46,55.46,2770.0,55.46,55.54,55.46,55.46,2770.0
2016-09-09 10:40:00,55.53,55.55,55.49,55.52,1100.0,55.53,55.55,55.49,55.52,1100.0
2016-09-09 10:50:00,55.49,55.59,55.48,55.53,4760.0,55.49,55.59,55.48,55.53,4760.0
2016-09-09 11:00:00,55.56,55.56,55.41,55.47,4900.0,55.56,55.56,55.41,55.47,4900.0
2016-09-09 11:10:00,55.46,55.46,55.32,55.32,1700.0,55.46,55.46,55.32,55.32,1700.0
2016-09-09 11:20:00,55.34,55.36,55.27,55.34,3200.0,55.34,55.36,55.27,55.34,3200.0
2016-09-09 11:30:00,55.31,55.31,55.01,55.01,2300.0,55.31,55.31,55.01,55.01,2300.0
2016-09-09 11:40:00,55.04,55.04,54.87,54.87,3200.0,55.04,55.04,54.87,54.87,3200.0
2016-09-09 11:50:00,54.88,54.95,54.85,54.87,5460.0,54.88,54.95,54.85,54.87,5460.0
2016-09-09 12:00:00,54.91,55.04,54.9,54.95,5143.0,54.91,55.04,54.9,54.95,5143.0
2016-09-09 12:10:00,54.93,55.42,54.92,55.42,8953.0,54.93,55.42,54.92,55.42,8953.0
2016-09-09 12:20:00,55.43,56.06,55.43,55.61,23836.0,55.43,56.06,55.43,55.61,23836.0
2016-09-09 12:30:00,55.54,55.55,55.13,55.13,4800.0,55.54,55.55,55.13,55.13,4800.0
2016-09-09 12:40:00,55.12,55.2,54.99,55.1,7385.0,55.12,55.2,54.99,55.1,7385.0
2016-09-09 12:50:00,55.09,55.11,55.03,55.05,1400.0,55.09,55.11,55.03,55.05,1400.0
2016-09-09 13:00:00,55.1,55.25,55.1,55.19,5201.0,55.1,55.25,55.1,55.19,5201.0
2016-09-09 13:10:00,55.16,55.19,55.1,55.17,3900.0,55.16,55.19,55.1,55.17,3900.0
2016-09-09 13:20:00,55.16,55.17,55.07,55.11,5781.0,55.16,55.17,55.07,55.11,5781.0
2016-09-09 13:30:00,55.13,55.15,55.06,55.08,6097.0,55.13,55.15,55.06,55.08,6097.0
2016-09-09 13:40:00,55.02,55.02,54.93,54.93,1100.0,55.02,55.02,54.93,54.93,1100.0
2016-09-09 13:50:00,54.92,54.95,54.67,54.72,10922.0,54.92,54.95,54.67,54.72,10922.0
2016-09-09 14:00:00,54.69,54.69,54.22,54.22,12107.0,54.69,54.69,54.22,54.22,12107.0
2016-09-09 14:10:00,54.31,54.31,54.14,54.3,11903.0,54.31,54.31,54.14,54.3,11903.0
2016-09-09 14:20:00,54.24,54.56,54.19,54.56,6013.0,54.24,54.56,54.19,54.56,6013.0
2016-09-09 14:30:00,54.55,54.72,54.55,54.62,7815.0,54.55,54.72,54.55,54.62,7815.0
2016-09-09 14:40:00,54.66,54.72,54.54,54.55,2600.0,54.66,54.72,54.54,54.55,2600.0
2016-09-09 14:50:00,54.57,54.66,54.46,54.61,3100.0,54.57,54.66,54.46,54.61,3100.0
2016-09-09 15:00:00,54.66,54.66,54.45,54.45,4400.0,54.66,54.66,54.45,54.45,4400.0
2016-09-09 15:10:00,54.44,54.48,54.33,54.46,6869.0,54.44,54.48,54.33,54.46,6869.0
2016-09-09 15:20:00,54.43,54.47,54.27,54.27,15679.0,54.43,54.47,54.27,54.27,15679.0
2016-09-09 15:30:00,54.31,54.31,54.15,54.17,26155.0,54.31,54.31,54.15,54.17,26155.0
2016-09-09 15:40:00,54.16,54.17,53.94,53.99,26294.0,54.16,54.17,53.94,53.99,26294.0
2016-09-09 15:50:00,53.97,53.97,53.72,53.74,53290.0,53.97,53.97,53.72,53.74,53290.0
2016-09-12 09:30:00,53.16,53.58,53.14,53.31,6733.0,53.16,53.58,53.14,53.31,6733.0
2016-09-12 09:40:00,53.66,53.78,53.21,53.23,6384.0,53.66,53.78,53.21,53.23,6384.0
2016-09-12 09:50:00,53.41,53.69,53.4,53.58,4700.0,53.41,53.69,53.4,53.58,4700.0
2016-09-12 10:00:00,53.61,53.77,53.38,53.38,9224.0,53.61,53.77,53.38,53.38,9224.0
2016-09-12 10:10:00,53.56,53.62,53.32,53.47,5540.0,53.56,53.62,53.32,53.47,5540.0
2016-09-12 10:20:00,53.48,53.77,53.48,53.69,3600.0,53.48,53.77,53.48,53.69,3600.0
2016-09-12 10:30:00,53.74,53.91,53.51,53.6,5024.0,53.74,53.91,53.51,53.6,5024.0
2016-09-12 10:40:00,53.72,53.79,53.53,53.65,12100.0,53.72,53.79,53.53,53.65,12100.0
2016-09-12 10:50:00,53.65,53.7,53.49,53.66,7610.0,53.65,53.7,53.49,53.66,7610.0
2016-09-12 11:00:00,53.58,53.73,53.57,53.63,9300.0,53.58,53.73,53.57,53.63,9300.0
2016-09-12 11:10:00,53.65,53.7,53.58,53.63,8400.0,53.65,53.7,53.58,53.63,8400.0
2016-09-12 11:20:00,53.66,53.97,53.59,53.97,9768.0,53.66,53.97,53.59,53.97,9768.0
2016-09-12 11:30:00,54.0,54.43,54.0,54.32,4731.0,54.0,54.43,54.0,54.32,4731.0
2016-09-12 11:40:00,54.33,54.37,54.05,54.13,4406.0,54.33,54.37,54.05,54.13,4406.0
2016-09-12 11:50:00,54.07,54.35,54.07,54.29,1000.0,54.07,54.35,54.07,54.29,1000.0
2016-09-12 12:00:00,54.35,54.42,54.34,54.38,1971.0,54.35,54.42,54.34,54.38,1971.0
2016-09-12 12:10:00,54.44,54.45,54.24,54.24,2400.0,54.44,54.45,54.24,54.24,2400.0
2016-09-12 12:20:00,54.24,54.25,54.03,54.12,3090.0,54.24,54.25,54.03,54.12,3090.0
2016-09-12 12:30:00,54.17,54.27,54.04,54.07,1500.0,54.17,54.27,54.04,54.07,1500.0
2016-09-12 12:40:00,54.08,54.2,54.07,54.13,1454.0,54.08,54.2,54.07,54.13,1454.0
2016-09-12 12:50:00,54.15,54.36,54.14,54.36,2200.0,54.15,54.36,54.14,54.36,2200.0
2016-09-12 13:00:00,54.36,54.52,54.36,54.45,1900.0,54.36,54.52,54.36,54.45,1900.0
2016-09-12 13:10:00,54.45,54.71,54.45,54.6,4215.0,54.45,54.71,54.45,54.6,4215.0
2016-09-12 13:20:00,54.48,54.57,54.28,54.3,4100.0,54.48,54.57,54.28,54.3,4100.0
2016-09-12 13:30:00,54.25,54.29,54.06,54.28,4495.0,54.25,54.29,54.06,54.28,4495.0
2016-09-12 13:40:00,54.3,54.61,54.19,54.61,1600.0,54.3,54.61,54.19,54.61,1600.0
2016-09-12 13:50:00,54.59,54.6,54.38,54.55,3215.0,54.59,54.6,54.38,54.55,3215.0
2016-09-12 14:00:00,54.45,55.0,54.45,55.0,3600.0,54.45,55.0,54.45,55.0,3600.0
2016-09-12 14:10:00,55.0,55.06,54.9,54.91,4900.0,55.0,55.06,54.9,54.91,4900.0
2016-09-12 14:20:00,54.88,55.01,54.85,54.9,4500.0,54.88,55.01,54.85,54.9,4500.0
2016-09-12 14:30:00,54.88,54.9,54.83,54.9,2300.0,54.88,54.9,54.83,54.9,2300.0
2016-09-12 14:40:00,54.89,54.93,54.75,54.82,2703.0,54.89,54.93,54.75,54.82,2703.0
2016-09-12 14:50:00,54.88,54.93,54.76,54.91,3000.0,54.88,54.93,54.76,54.91,3000.0
2016-09-12 15:00:00,54.91,54.91,54.79,54.86,3521.0,54.91,54.91,54.79,54.86,3521.0
2016-09-12 15:10:00,54.94,54.95,54.77,54.78,4867.0,54.94,54.95,54.77,54.78,4867.0
2016-09-12 15:20:00,54.78,54.82,54.69,54.72,4700.0,54.78,54.82,54.69,54.72,4700.0
2016-09-12 15:30:00,54.73,54.98,54.73,54.94,9309.0,54.73,54.98,54.73,54.94,9309.0
2016-09-12 15:40:00,54.97,55.15,54.97,55.0,10218.0,54.97,55.15,54.97,55.0,10218.0
2016-09-12 15:50:00,54.99,55.22,54.89,55.21,32338.0,54.99,55.22,54.89,55.21,32338.0
2016-09-13 09:30:00,55.42,55.65,55.42,55.65,3912.0,55.42,55.65,55.42,55.65,3912.0
2016-09-13 09:40:00,55.73,55.74,55.17,55.57,21804.0,55.73,55.74,55.17,55.57,21804.0
2016-09-13 09:50:00,55.54,55.58,54.86,54.94,10797.0,55.54,55.58,54.86,54.94,10797.0
2016-09-13 10:00:00,54.86,54.92,53.89,54.37,16974.0,54.86,54.92,53.89,54.37,16974.0
2016-09-13 10:10:00,54.44,54.78,54.2,54.23,10293.0,54.44,54.78,54.2,54.23,10293.0
2016-09-13 10:20:00,54.23,54.42,54.13,54.34,13508.0,54.23,54.42,54.13,54.34,13508.0
2016-09-13 10:30:00,54.34,54.63,54.32,54.4,5010.0,54.34,54.63,54.32,54.4,5010.0
2016-09-13 10:40:00,54.4,54.76,54.37,54.58,9300.0,54.4,54.76,54.37,54.58,9300.0
2016-09-13 10:50:00,54.53,54.64,54.32,54.44,9600.0,54.53,54.64,54.32,54.44,9600.0
2016-09-13 11:00:00,54.4,54.5,54.29,54.35,2200.0,54.4,54.5,54.29,54.35,2200.0
2016-09-13 11:10:00,54.31,54.5,54.15,54.34,8400.0,54.31,54.5,54.15,54.34,8400.0
2016-09-13 11:20:00,54.36,54.47,54.14,54.14,41800.0,54.36,54.47,54.14,54.14,41800.0
2016-09-13 11:30:00,54.15,54.15,53.88,53.88,14064.0,54.15,54.15,53.88,53.88,14064.0
2016-09-13 11:40:00,53.93,54.1,53.81,53.91,27654.0,53.93,54.1,53.81,53.91,27654.0
2016-09-13 11:50:00,53.85,54.01,53.64,53.92,4400.0,53.85,54.01,53.64,53.92,4400.0
2016-09-13 12:00:00,53.96,54.18,53.86,54.15,7897.0,53.96,54.18,53.86,54.15,7897.0
2016-09-13 12:10:00,54.12,54.46,54.1,54.42,3580.0,54.12,54.46,54.1,54.42,3580.0
2016-09-13 12:20:00,54.38,54.38,54.01,54.05,3600.0,54.38,54.38,54.01,54.05,3600.0
2016-09-13 12:30:00,54.05,54.24,53.93,53.93,5000.0,54.05,54.24,53.93,53.93,5000.0
2016-09-13 12:40:00,53.92,54.04,53.69,53.75,8471.0,53.92,54.04,53.69,53.75,8471.0
2016-09-13 12:50:00,53.71,53.74,53.59,53.63,2400.0,53.71,53.74,53.59,53.63,2400.0
2016-09-13 13:00:00,53.55,53.58,53.3,53.43,5350.0,53.55,53.58,53.3,53.43,5350.0
2016-09-13 13:10:00,53.46,53.66,53.41,53.63,4250.0,53.46,53.66,53.41,53.63,4250.0
2016-09-13 13:20:00,53.68,53.7,53.57,53.65,9278.0,53.68,53.7,53.57,53.65,9278.0
2016-09-13 13:30:00,53.69,53.7,53.43,53.6,16128.0,53.69,53.7,53.43,53.6,16128.0
2016-09-13 13:40:00,53.6,53.62,53.41,53.6,2400.0,53.6,53.62,53.41,53.6,2400.0
2016-09-13 13:50:00,53.6,53.6,53.42,53.48,3457.0,53.6,53.6,53.42,53.48,3457.0
2016-09-13 14:00:00,53.48,53.6,53.35,53.57,6400.0,53.48,53.6,53.35,53.57,6400.0
2016-09-13 14:10:00,53.53,53.53,53.44,53.51,2500.0,53.53,53.53,53.44,53.51,2500.0
2016-09-13 14:20:00,53.49,53.52,53.42,53.42,3854.0,53.49,53.52,53.42,53.42,3854.0
2016-09-13 14:30:00,53.37,53.37,53.15,53.21,5800.0,53.37,53.37,53.15,53.21,5800.0
2016-09-13 14:40:00,53.2,53.2,53.01,53.03,20762.0,53.2,53.2,53.01,53.03,20762.0
2016-09-13 14:50:00,53.05,53.13,53.01,53.08,7959.0,53.05,53.13,53.01,53.08,7959.0
2016-09-13 15:00:00,53.07,53.07,52.93,52.93,5000.0,53.07,53.07,52.93,52.93,5000.0
2016-09-13 15:10:00,52.93,53.08,52.84,52.99,13507.0,52.93,53.08,52.84,52.99,13507.0
2016-09-13 15:20:00,53.02,53.19,53.01,53.19,11235.0,53.02,53.19,53.01,53.19,11235.0
2016-09-13 15:30:00,53.19,53.46,53.19,53.4,10032.0,53.19,53.46,53.19,53.4,10032.0
2016-09-13 15:40:00,53.39,53.42,53.17,53.34,10373.0,53.39,53.42,53.17,53.34,10373.0
2016-09-13 15:50:00,53.36,53.62,53.36,53.41,21371.0,53.36,53.62,53.36,53.41,21371.0
2016-09-14 09:30:00,53.52,53.8,53.52,53.8,2001.0,53.52,53.8,53.52,53.8,2001.0
2016-09-14 09:40:00,53.81,54.11,53.65,53.72,107675.0,53.81,54.11,53.65,53.72,107675.0
2016-09-14 09:50:00,53.72,53.72,53.35,53.41,6759.0,53.72,53.72,53.35,53.41,6759.0
2016-09-14 10:00:00,53.45,53.82,53.31,53.78,6696.0,53.45,53.82,53.31,53.78,6696.0
2016-09-14 10:10:00,53.75,53.87,53.52,53.75,8600.0,53.75,53.87,53.52,53.75,8600.0
2016-09-14 10:20:00,53.74,53.83,53.66,53.79,16353.0,53.74,53.83,53.66,53.79,16353.0
2016-09-14 10:30:00,53.79,54.43,53.79,54.35,13145.0,53.79,54.43,53.79,54.35,13145.0
2016-09-14 10:40:00,54.31,54.54,54.27,54.44,4900.0,54.31,54.54,54.27,54.44,4900.0
2016-09-14 10:50:00,54.29,54.64,54.29,54.57,5121.0,54.29,54.64,54.29,54.57,5121.0
2016-09-14 11:00:00,54.58,54.64,54.37,54.64,7100.0,54.58,54.64,54.37,54.64,7100.0
2016-09-14 11:10:00,54.61,54.93,54.46,54.88,4494.0,54.61,54.93,54.46,54.88,4494.0
2016-09-14 11:20:00,54.86,55.03,54.85,55.0,4910.0,54.86,55.03,54.85,55.0,4910.0
2016-09-14 11:30:00,54.95,55.14,54.8,55.03,40572.0,54.95,55.14,54.8,55.03,40572.0
2016-09-14 11:40:00,54.99,55.07,54.85,54.88,6368.0,54.99,55.07,54.85,54.88,6368.0
2016-09-14 11:50:00,54.86,54.97,54.85,54.96,5048.0,54.86,54.97,54.85,54.96,5048.0
2016-09-14 12:00:00,54.93,55.05,54.93,55.03,8700.0,54.93,55.05,54.93,55.03,8700.0
2016-09-14 12:10:00,54.99,55.03,54.88,54.88,5613.0,54.99,55.03,54.88,54.88,5613.0
2016-09-14 12:20:00,54.82,54.82,54.65,54.66,4400.0,54.82,54.82,54.65,54.66,4400.0
2016-09-14 12:30:00,54.69,54.7,54.54,54.54,1993.0,54.69,54.7,54.54,54.54,1993.0
2016-09-14 12:40:00,54.5,54.55,54.33,54.33,7132.0,54.5,54.55,54.33,54.33,7132.0
2016-09-14 12:50:00,54.31,54.31,54.24,54.24,700.0,54.31,54.31,54.24,54.24,700.0
2016-09-14 13:00:00,54.26,54.32,54.24,54.3,3800.0,54.26,54.32,54.24,54.3,3800.0
2016-09-14 13:10:00,54.3,54.3,54.22,54.26,1200.0,54.3,54.3,54.22,54.26,1200.0
2016-09-14 13:20:00,54.27,54.36,54.26,54.26,2000.0,54.27,54.36,54.26,54.26,2000.0
2016-09-14 13:30:00,54.26,54.37,54.26,54.31,3600.0,54.26,54.37,54.26,54.31,3600.0
2016-09-14 13:40:00,54.25,54.26,54.07,54.07,2400.0,54.25,54.26,54.07,54.07,2400.0
2016-09-14 13:50:00,54.17,54.28,54.09,54.09,2700.0,54.17,54.28,54.09,54.09,2700.0
2016-09-14 14:00:00,54.18,54.18,54.03,54.03,5506.0,54.18,54.18,54.03,54.03,5506.0
2016-09-14 14:10:00,54.01,54.13,53.83,54.07,7132.0,54.01,54.13,53.83,54.07,7132.0
2016-09-14 14:20:00,54.12,54.26,54.08,54.13,2100.0,54.12,54.26,54.08,54.13,2100.0
2016-09-14 14:30:00,54.15,54.3,54.15,54.3,3424.0,54.15,54.3,54.15,54.3,3424.0
2016-09-14 14:40:00,54.25,54.51,54.25,54.38,6206.0,54.25,54.51,54.25,54.38,6206.0
2016-09-14 14:50:00,54.39,54.5,54.34,54.41,5481.0,54.39,54.5,54.34,54.41,5481.0
2016-09-14 15:00:00,54.41,54.44,54.28,54.29,5700.0,54.41,54.44,54.28,54.29,5700.0
2016-09-14 15:10:00,54.3,54.3,54.11,54.12,4625.0,54.3,54.3,54.11,54.12,4625.0
2016-09-14 15:20:00,54.14,54.28,54.06,54.19,9550.0,54.14,54.28,54.06,54.19,9550.0
2016-09-14 15:30:00,54.2,54.49,54.19,54.39,12106.0,54.2,54.49,54.19,54.39,12106.0
2016-09-14 15:40:00,54.43,54.68,54.43,54.58,15421.0,54.43,54.68,54.43,54.58,15421.0
2016-09-14 15:50:00,54.56,54.62,54.42,54.49,32405.0,54.56,54.62,54.42,54.49,32405.0
2016-09-15 09:30:00,54.44,54.78,53.86,53.9,8784.0,54.44,54.78,53.86,53.9,8784.0
2016-09-15 09:40:00,53.8,53.86,53.6,53.86,5676.0,53.8,53.86,53.6,53.86,5676.0
2016-09-15 09:50:00,53.8,54.24,53.8,53.83,4072.0,53.8,54.24,53.8,53.83,4072.0
2016-09-15 10:00:00,53.84,54.31,53.66,54.16,15700.0,53.84,54.31,53.66,54.16,15700.0
2016-09-15 10:10:00,54.24,54.49,54.13,54.41,4771.0,54.24,54.49,54.13,54.41,4771.0
2016-09-15 10:20:00,54.36,54.43,54.21,54.38,2499.0,54.36,54.43,54.21,54.38,2499.0
2016-09-15 10:30:00,54.38,54.41,54.23,54.23,3400.0,54.38,54.41,54.23,54.23,3400.0
2016-09-15 10:40:00,54.28,54.38,53.96,54.1,7266.0,54.28,54.38,53.96,54.1,7266.0
2016-09-15 10:50:00,54.17,54.58,54.17,54.58,3100.0,54.17,54.58,54.17,54.58,3100.0
2016-09-15 11:00:00,54.5,54.63,54.44,54.62,1800.0,54.5,54.63,54.44,54.62,1800.0
2016-09-15 11:10:00,54.6,54.61,54.45,54.48,4650.0,54.6,54.61,54.45,54.48,4650.0
2016-09-15 11:20:00,54.53,54.71,54.51,54.59,2725.0,54.53,54.71,54.51,54.59,2725.0
2016-09-15 11:30:00,54.61,54.78,54.61,54.78,2500.0,54.61,54.78,54.61,54.78,2500.0
2016-09-15 11:40:00,54.75,54.8,54.57,54.65,4000.0,54.75,54.8,54.57,54.65,4000.0
2016-09-15 11:50:00,54.7,54.79,54.5,54.5,4300.0,54.7,54.79,54.5,54.5,4300.0
2016-09-15 12:00:00,54.4,54.83,54.37,54.82,1600.0,54.4,54.83,54.37,54.82,1600.0
2016-09-15 12:10:00,54.75,54.92,54.68,54.91,2425.0,54.75,54.92,54.68,54.91,2425.0
2016-09-15 12:20:00,54.91,54.96,54.71,54.76,3300.0,54.91,54.96,54.71,54.76,3300.0
2016-09-15 12:30:00,54.7,54.76,54.38,54.4,6277.0,54.7,54.76,54.38,54.4,6277.0
2016-09-15 12:40:00,54.41,54.51,54.41,54.5,3050.0,54.41,54.51,54.41,54.5,3050.0
2016-09-15 12:50:00,54.47,54.61,54.38,54.55,2263.0,54.47,54.61,54.38,54.55,2263.0
2016-09-15 13:00:00,54.56,54.62,54.32,54.32,2400.0,54.56,54.62,54.32,54.32,2400.0
2016-09-15 13:10:00,54.36,54.59,54.35,54.59,2300.0,54.36,54.59,54.35,54.59,2300.0
2016-09-15 13:20:00,54.61,54.71,54.51,54.68,4828.0,54.61,54.71,54.51,54.68,4828.0
2016-09-15 13:30:00,54.69,54.69,54.43,54.58,12716.0,54.69,54.69,54.43,54.58,12716.0
2016-09-15 13:40:00,54.58,54.7,54.54,54.64,2745.0,54.58,54.7,54.54,54.64,2745.0
2016-09-15 13:50:00,54.61,54.64,54.53,54.57,1700.0,54.61,54.64,54.53,54.57,1700.0
2016-09-15 14:00:00,54.6,54.67,54.48,54.54,5281.0,54.6,54.67,54.48,54.54,5281.0
2016-09-15 14:10:00,54.53,54.8,54.53,54.8,6663.0,54.53,54.8,54.53,54.8,6663.0
2016-09-15 14:20:00,54.8,54.81,54.7,54.72,2300.0,54.8,54.81,54.7,54.72,2300.0
2016-09-15 14:30:00,54.77,54.79,54.7,54.72,5390.0,54.77,54.79,54.7,54.72,5390.0
2016-09-15 14:40:00,54.73,54.74,54.7,54.72,7357.0,54.73,54.74,54.7,54.72,7357.0
2016-09-15 14:50:00,54.73,54.85,54.71,54.83,9831.0,54.73,54.85,54.71,54.83,9831.0
2016-09-15 15:00:00,54.83,54.87,54.8,54.84,4079.0,54.83,54.87,54.8,54.84,4079.0
2016-09-15 15:10:00,54.83,54.84,54.71,54.78,2800.0,54.83,54.84,54.71,54.78,2800.0
2016-09-15 15:20:00,54.8,54.8,54.71,54.71,13216.0,54.8,54.8,54.71,54.71,13216.0
2016-09-15 15:30:00,54.75,54.77,54.7,54.77,11767.0,54.75,54.77,54.7,54.77,11767.0
2016-09-15 15:40:00,54.79,55.03,54.73,55.03,24046.0,54.79,55.03,54.73,55.03,24046.0
2016-09-15 15:50:00,55.01,55.15,54.97,55.14,46443.0,55.01,55.15,54.97,55.14,46443.0
2016-09-16 09:30:00,54.94,55.0,54.74,54.74,48245.0,54.94,55.0,54.74,54.74,48245.0
2016-09-16 09:40:00,54.52,55.3,54.51,55.27,2810.0,54.52,55.3,54.51,55.27,2810.0
2016-09-16 09:50:00,55.34,55.46,55.18,55.24,2000.0,55.34,55.46,55.18,55.24,2000.0
2016-09-16 10:00:00,55.12,55.17,54.5,54.5,5548.0,55.12,55.17,54.5,54.5,5548.0
2016-09-16 10:10:00,54.6,54.99,54.52,54.9,4005.0,54.6,54.99,54.52,54.9,4005.0
2016-09-16 10:20:00,54.98,54.98,54.62,54.75,2890.0,54.98,54.98,54.62,54.75,2890.0
2016-09-16 10:30:00,54.76,55.2,54.76,55.19,2900.0,54.76,55.2,54.76,55.19,2900.0
2016-09-16 10:40:00,55.05,55.45,55.05,55.41,2300.0,55.05,55.45,55.05,55.41,2300.0
2016-09-16 10:50:00,55.31,55.4,55.03,55.03,2100.0,55.31,55.4,55.03,55.03,2100.0
2016-09-16 11:00:00,55.11,55.12,54.85,54.85,1900.0,55.11,55.12,54.85,54.85,1900.0
2016-09-16 11:10:00,54.99,55.05,54.97,55.05,2100.0,54.99,55.05,54.97,55.05,2100.0
2016-09-16 11:20:00,55.02,55.09,54.75,54.75,4000.0,55.02,55.09,54.75,54.75,4000.0
2016-09-16 11:30:00,54.85,54.88,54.7,54.87,5300.0,54.85,54.88,54.7,54.87,5300.0
2016-09-16 11:40:00,54.85,54.93,54.78,54.91,1100.0,54.85,54.93,54.78,54.91,1100.0
2016-09-16 11:50:00,54.97,54.97,54.84,54.92,2800.0,54.97,54.97,54.84,54.92,2800.0
2016-09-16 12:00:00,54.88,55.11,54.87,55.11,1728.0,54.88,55.11,54.87,55.11,1728.0
2016-09-16 12:10:00,55.2,55.24,55.13,55.23,2300.0,55.2,55.24,55.13,55.23,2300.0
2016-09-16 12:20:00,55.06,55.23,55.02,55.16,6379.0,55.06,55.23,55.02,55.16,6379.0
2016-09-16 12:30:00,55.14,55.4,55.12,55.4,8738.0,55.14,55.4,55.12,55.4,8738.0
2016-09-16 12:40:00,55.3,55.36,55.08,55.27,4400.0,55.3,55.36,55.08,55.27,4400.0
2016-09-16 12:50:00,55.26,55.27,55.04,55.07,12335.0,55.26,55.27,55.04,55.07,12335.0
2016-09-16 13:00:00,55.04,55.13,54.98,55.03,11302.0,55.04,55.13,54.98,55.03,11302.0
2016-09-16 13:10:00,55.11,55.18,55.02,55.07,4500.0,55.11,55.18,55.02,55.07,4500.0
2016-09-16 13:20:00,55.1,55.17,55.03,55.17,800.0,55.1,55.17,55.03,55.17,800.0
2016-09-16 13:30:00,55.15,55.16,55.03,55.08,1700.0,55.15,55.16,55.03,55.08,1700.0
2016-09-16 13:40:00,55.08,55.08,55.0,55.04,1400.0,55.08,55.08,55.0,55.04,1400.0
2016-09-16 13:50:00,54.99,55.25,54.98,55.25,1600.0,54.99,55.25,54.98,55.25,1600.0
2016-09-16 14:00:00,55.3,55.76,55.3,55.69,5984.0,55.3,55.76,55.3,55.69,5984.0
2016-09-16 14:10:00,55.75,55.98,55.74,55.87,7678.0,55.75,55.98,55.74,55.87,7678.0
2016-09-16 14:20:00,55.86,55.87,55.32,55.32,8123.0,55.86,55.87,55.32,55.32,8123.0
2016-09-16 14:30:00,55.33,55.4,55.18,55.32,5300.0,55.33,55.4,55.18,55.32,5300.0
2016-09-16 14:40:00,55.36,55.55,55.31,55.43,5420.0,55.36,55.55,55.31,55.43,5420.0
2016-09-16 14:50:00,55.43,55.53,55.39,55.39,7000.0,55.43,55.53,55.39,55.39,7000.0
2016-09-16 15:00:00,55.46,55.75,55.46,55.75,4850.0,55.46,55.75,55.46,55.75,4850.0
2016-09-16 15:10:00,55.77,55.99,55.64,55.98,4961.0,55.77,55.99,55.64,55.98,4961.0
2016-09-16 15:20:00,55.9,55.97,55.84,55.85,9230.0,55.9,55.97,55.84,55.85,9230.0
2016-09-16 15:30:00,55.8,55.86,55.69,55.73,10953.0,55.8,55.86,55.69,55.73,10953.0
2016-09-16 15:40:00,55.7,56.14,55.58,56.14,45007.0,55.7,56.14,55.58,56.14,45007.0
2016-09-16 15:50:00,56.07,56.07,55.8,55.9,43549.0,56.07,56.07,55.8,55.9,43549.0
2016-09-19 09:30:00,55.99,56.4,55.73,56.4,7700.0,55.99,56.4,55.73,56.4,7700.0
2016-09-19 09:40:00,56.16,56.32,56.04,56.22,2500.0,56.16,56.32,56.04,56.22,2500.0
2016-09-19 09:50:00,56.38,56.5,56.27,56.48,2848.0,56.38,56.5,56.27,56.48,2848.0
2016-09-19 10:00:00,56.5,56.5,56.42,56.45,6300.0,56.5,56.5,56.42,56.45,6300.0
2016-09-19 10:10:00,56.45,56.63,56.42,56.63,4200.0,56.45,56.63,56.42,56.63,4200.0
2016-09-19 10:20:00,56.63,56.68,56.39,56.39,2650.0,56.63,56.68,56.39,56.39,2650.0
2016-09-19 10:30:00,56.42,56.46,56.08,56.17,5750.0,56.42,56.46,56.08,56.17,5750.0
2016-09-19 10:40:00,56.25,56.3,56.1,56.18,9750.0,56.25,56.3,56.1,56.18,9750.0
2016-09-19 10:50:00,56.16,56.19,55.95,56.05,2887.0,56.16,56.19,55.95,56.05,2887.0
2016-09-19 11:00:00,56.15,56.3,56.13,56.29,700.0,56.15,56.3,56.13,56.29,700.0
2016-09-19 11:10:00,56.26,56.29,56.19,56.27,1200.0,56.26,56.29,56.19,56.27,1200.0
2016-09-19 11:20:00,56.26,56.26,56.08,56.15,5188.0,56.26,56.26,56.08,56.15,5188.0
2016-09-19 11:30:00,56.06,56.17,56.05,56.17,4900.0,56.06,56.17,56.05,56.17,4900.0
2016-09-19 11:40:00,56.16,56.18,56.0,56.02,2868.0,56.16,56.18,56.0,56.02,2868.0
2016-09-19 11:50:00,55.95,56.03,55.91,55.95,900.0,55.95,56.03,55.91,55.95,900.0
2016-09-19 12:00:00,55.96,55.97,55.89,55.97,4022.0,55.96,55.97,55.89,55.97,4022.0
2016-09-19 12:10:00,55.86,55.91,55.48,55.48,1600.0,55.86,55.91,55.48,55.48,1600.0
2016-09-19 12:20:00,55.41,55.41,55.35,55.35,600.0,55.41,55.41,55.35,55.35,600.0
2016-09-19 12:30:00,55.38,55.54,55.34,55.34,1900.0,55.38,55.54,55.34,55.34,1900.0
2016-09-19 12:40:00,55.41,55.46,55.34,55.34,1200.0,55.41,55.46,55.34,55.34,1200.0
2016-09-19 12:50:00,55.33,55.33,55.23,55.3,2254.0,55.33,55.33,55.23,55.3,2254.0
2016-09-19 13:00:00,55.23,55.25,55.07,55.18,2400.0,55.23,55.25,55.07,55.18,2400.0
2016-09-19 13:10:00,55.16,55.29,55.16,55.25,1400.0,55.16,55.29,55.16,55.25,1400.0
2016-09-19 13:20:00,55.16,55.24,55.16,55.24,300.0,55.16,55.24,55.16,55.24,300.0
2016-09-19 13:30:00,55.16,55.16,54.91,54.96,2543.0,55.16,55.16,54.91,54.96,2543.0
2016-09-19 13:40:00,54.94,55.08,54.89,55.08,1943.0,54.94,55.08,54.89,55.08,1943.0
2016-09-19 13:50:00,55.0,55.16,54.95,55.12,2100.0,55.0,55.16,54.95,55.12,2100.0
2016-09-19 14:00:00,55.14,55.24,55.09,55.17,2000.0,55.14,55.24,55.09,55.17,2000.0
2016-09-19 14:10:00,55.18,55.19,55.15,55.15,900.0,55.18,55.19,55.15,55.15,900.0
2016-09-19 14:20:00,55.16,55.23,55.11,55.14,3100.0,55.16,55.23,55.11,55.14,3100.0
2016-09-19 14:30:00,55.19,55.36,55.19,55.21,1996.0,55.19,55.36,55.19,55.21,1996.0
2016-09-19 14:40:00,55.17,55.22,55.1,55.1,5100.0,55.17,55.22,55.1,55.1,5100.0
2016-09-19 14:50:00,55.13,55.17,55.07,55.13,1600.0,55.13,55.17,55.07,55.13,1600.0
2016-09-19 15:00:00,55.13,55.2,55.0,55.0,2737.0,55.13,55.2,55.0,55.0,2737.0
2016-09-19 15:10:00,54.99,55.1,54.96,55.1,4108.0,54.99,55.1,54.96,55.1,4108.0
2016-09-19 15:20:00,55.08,55.08,54.9,54.9,2200.0,55.08,55.08,54.9,54.9,2200.0
2016-09-19 15:30:00,54.87,54.96,54.81,54.93,2600.0,54.87,54.96,54.81,54.93,2600.0
2016-09-19 15:40:00,54.94,55.08,54.92,55.0,4866.0,54.94,55.08,54.92,55.0,4866.0
2016-09-19 15:50:00,54.95,54.96,54.81,54.83,11129.0,54.95,54.96,54.81,54.83,11129.0
2016-09-20 09:30:00,55.15,55.37,55.15,55.37,921.0,55.15,55.37,55.15,55.37,921.0
2016-09-20 09:40:00,55.17,55.17,54.83,54.83,600.0,55.17,55.17,54.83,54.83,600.0
2016-09-20 09:50:00,55.21,55.23,55.03,55.21,6621.0,55.21,55.23,55.03,55.21,6621.0
2016-09-20 10:00:00,55.31,55.57,55.31,55.54,500.0,55.31,55.57,55.31,55.54,500.0
2016-09-20 10:10:00,55.4,55.43,55.19,55.3,2900.0,55.4,55.43,55.19,55.3,2900.0
2016-09-20 10:20:00,55.21,55.39,55.11,55.2,7457.0,55.21,55.39,55.11,55.2,7457.0
2016-09-20 10:30:00,55.11,55.22,55.1,55.22,1800.0,55.11,55.22,55.1,55.22,1800.0
2016-09-20 10:40:00,55.24,55.33,55.12,55.13,2250.0,55.24,55.33,55.12,55.13,2250.0
2016-09-20 10:50:00,55.2,55.2,55.08,55.18,900.0,55.2,55.2,55.08,55.18,900.0
2016-09-20 11:00:00,55.28,55.59,55.24,55.57,1400.0,55.28,55.59,55.24,55.57,1400.0
2016-09-20 11:10:00,55.65,55.65,55.57,55.64,800.0,55.65,55.65,55.57,55.64,800.0
2016-09-20 11:20:00,55.34,55.44,55.31,55.42,2500.0,55.34,55.44,55.31,55.42,2500.0
2016-09-20 11:30:00,55.46,55.54,55.31,55.31,7220.0,55.46,55.54,55.31,55.31,7220.0
2016-09-20 11:40:00,55.35,55.4,55.16,55.25,1500.0,55.35,55.4,55.16,55.25,1500.0
2016-09-20 11:50:00,55.25,55.58,55.25,55.47,4297.0,55.25,55.58,55.25,55.47,4297.0
2016-09-20 12:00:00,55.47,55.5,55.38,55.39,2700.0,55.47,55.5,55.38,55.39,2700.0
2016-09-20 12:10:00,55.3,55.48,55.27,55.28,2150.0,55.3,55.48,55.27,55.28,2150.0
2016-09-20 12:20:00,55.4,55.41,55.26,55.26,3100.0,55.4,55.41,55.26,55.26,3100.0
2016-09-20 12:30:00,55.29,55.44,55.29,55.42,3703.0,55.29,55.44,55.29,55.42,3703.0
2016-09-20 12:40:00,55.41,55.53,55.41,55.45,1400.0,55.41,55.53,55.41,55.45,1400.0
2016-09-20 12:50:00,55.33,55.33,55.18,55.25,3081.0,55.33,55.33,55.18,55.25,3081.0
2016-09-20 13:00:00,55.25,55.39,55.25,55.39,1181.0,55.25,55.39,55.25,55.39,1181.0
2016-09-20 13:10:00,55.43,55.43,55.33,55.42,800.0,55.43,55.43,55.33,55.42,800.0
2016-09-20 13:20:00,55.39,55.46,55.29,55.32,1400.0,55.39,55.46,55.29,55.32,1400.0
2016-09-20 13:30:00,55.34,55.43,55.32,55.36,1900.0,55.34,55.43,55.32,55.36,1900.0
2016-09-20 13:40:00,55.37,55.39,55.34,55.36,800.0,55.37,55.39,55.34,55.36,800.0
2016-09-20 13:50:00,55.36,55.38,55.27,55.37,1400.0,55.36,55.38,55.27,55.37,1400.0
2016-09-20 14:00:00,55.37,55.41,55.28,55.37,1100.0,55.37,55.41,55.28,55.37,1100.0
2016-09-20 14:10:00,55.46,55.46,55.37,55.42,1287.0,55.46,55.46,55.37,55.42,1287.0
2016-09-20 14:20:00,55.42,55.42,55.42,55.42,0.0,55.42,55.42,55.42,55.42,0.0
2016-09-20 14:30:00,55.39,55.39,55.17,55.19,3091.0,55.39,55.39,55.17,55.19,3091.0
2016-09-20 14:40:00,55.17,55.21,55.07,55.07,1400.0,55.17,55.21,55.07,55.07,1400.0
2016-09-20 14:50:00,55.16,55.31,55.08,55.26,14583.0,55.16,55.31,55.08,55.26,14583.0
2016-09-20 15:00:00,55.23,55.39,55.13,55.35,48660.0,55.23,55.39,55.13,55.35,48660.0
2016-09-20 15:10:00,55.35,55.6,55.35,55.58,2125.0,55.35,55.6,55.35,55.58,2125.0
2016-09-20 15:20:00,55.48,55.52,55.32,55.34,7119.0,55.48,55.52,55.32,55.34,7119.0
2016-09-20 15:30:00,55.39,55.5,55.38,55.4,2019.0,55.39,55.5,55.38,55.4,2019.0
2016-09-20 15:40:00,55.43,55.51,55.31,55.49,3238.0,55.43,55.51,55.31,55.49,3238.0
2016-09-20 15:50:00,55.47,55.57,55.39,55.46,21937.0,55.47,55.57,55.39,55.46,21937.0
2016-09-21 09:30:00,55.85,55.85,55.7,55.7,1538.0,55.85,55.85,55.7,55.7,1538.0
2016-09-21 09:40:00,55.86,55.87,55.86,55.87,300.0,55.86,55.87,55.86,55.87,300.0
2016-09-21 09:50:00,56.02,56.24,56.01,56.24,1300.0,56.02,56.24,56.01,56.24,1300.0
2016-09-21 10:00:00,56.24,56.24,56.24,56.24,100.0,56.24,56.24,56.24,56.24,100.0
2016-09-21 10:10:00,56.23,56.43,56.1,56.42,6550.0,56.23,56.43,56.1,56.42,6550.0
2016-09-21 10:20:00,56.39,56.39,56.14,56.25,1000.0,56.39,56.39,56.14,56.25,1000.0
2016-09-21 10:30:00,56.3,56.34,56.01,56.01,5970.0,56.3,56.34,56.01,56.01,5970.0
2016-09-21 10:40:00,56.18,56.38,56.11,56.24,5185.0,56.18,56.38,56.11,56.24,5185.0
2016-09-21 10:50:00,56.18,56.23,56.04,56.05,3620.0,56.18,56.23,56.04,56.05,3620.0
2016-09-21 11:00:00,55.97,56.05,55.92,55.92,650.0,55.97,56.05,55.92,55.92,650.0
2016-09-21 11:10:00,56.02,56.08,55.9,56.07,3900.0,56.02,56.08,55.9,56.07,3900.0
2016-09-21 11:20:00,56.07,56.18,56.01,56.05,2985.0,56.07,56.18,56.01,56.05,2985.0
2016-09-21 11:30:00,56.22,56.23,56.05,56.08,1800.0,56.22,56.23,56.05,56.08,1800.0
2016-09-21 11:40:00,56.11,56.28,56.1,56.28,1905.0,56.11,56.28,56.1,56.28,1905.0
2016-09-21 11:50:00,56.23,56.28,56.13,56.2,4100.0,56.23,56.28,56.13,56.2,4100.0
2016-09-21 12:00:00,56.15,56.37,56.12,56.23,13704.0,56.15,56.37,56.12,56.23,13704.0
2016-09-21 12:10:00,56.3,56.36,56.21,56.24,7272.0,56.3,56.36,56.21,56.24,7272.0
2016-09-21 12:20:00,56.22,56.22,56.03,56.03,700.0,56.22,56.22,56.03,56.03,700.0
2016-09-21 12:30:00,56.07,56.19,56.03,56.1,4000.0,56.07,56.19,56.03,56.1,4000.0
2016-09-21 12:40:00,56.13,56.26,56.09,56.23,2780.0,56.13,56.26,56.09,56.23,2780.0
2016-09-21 12:50:00,56.28,56.43,56.13,56.28,7140.0,56.28,56.43,56.13,56.28,7140.0
2016-09-21 13:00:00,56.27,56.78,56.26,56.69,10000.0,56.27,56.78,56.26,56.69,10000.0
2016-09-21 13:10:00,56.57,56.6,56.52,56.58,2550.0,56.57,56.6,56.52,56.58,2550.0
2016-09-21 13:20:00,56.61,56.67,56.46,56.56,2489.0,56.61,56.67,56.46,56.56,2489.0
2016-09-21 13:30:00,56.51,56.63,56.51,56.62,2300.0,56.51,56.63,56.51,56.62,2300.0
2016-09-21 13:40:00,56.54,56.72,56.48,56.7,3723.0,56.54,56.72,56.48,56.7,3723.0
2016-09-21 13:50:00,56.6,56.6,56.49,56.5,8500.0,56.6,56.6,56.49,56.5,8500.0
2016-09-21 14:00:00,56.62,57.07,56.62,56.92,3188.0,56.62,57.07,56.62,56.92,3188.0
2016-09-21 14:10:00,57.01,57.13,56.8,56.87,3850.0,57.01,57.13,56.8,56.87,3850.0
2016-09-21 14:20:00,56.86,56.86,56.55,56.66,2200.0,56.86,56.86,56.55,56.66,2200.0
2016-09-21 14:30:00,56.66,56.79,56.66,56.79,1025.0,56.66,56.79,56.66,56.79,1025.0
2016-09-21 14:40:00,56.81,56.86,56.8,56.86,1200.0,56.81,56.86,56.8,56.86,1200.0
2016-09-21 14:50:00,56.74,56.85,56.63,56.85,1900.0,56.74,56.85,56.63,56.85,1900.0
2016-09-21 15:00:00,56.86,56.94,56.77,56.84,4845.0,56.86,56.94,56.77,56.84,4845.0
2016-09-21 15:10:00,56.93,57.08,56.86,57.08,11648.0,56.93,57.08,56.86,57.08,11648.0
2016-09-21 15:20:00,57.03,57.34,57.03,57.33,8984.0,57.03,57.34,57.03,57.33,8984.0
2016-09-21 15:30:00,57.31,57.5,57.28,57.37,7943.0,57.31,57.5,57.28,57.37,7943.0
2016-09-21 15:40:00,57.42,57.63,57.39,57.56,8764.0,57.42,57.63,57.39,57.56,8764.0
2016-09-21 15:50:00,57.55,57.6,57.45,57.54,22116.0,57.55,57.6,57.45,57.54,22116.0
2016-09-22 09:30:00,57.88,58.04,57.78,57.8,12447.0,57.88,58.04,57.78,57.8,12447.0
2016-09-22 09:40:00,57.85,57.91,57.72,57.91,2750.0,57.85,57.91,57.72,57.91,2750.0
2016-09-22 09:50:00,57.9,57.98,57.65,57.84,12650.0,57.9,57.98,57.65,57.84,12650.0
2016-09-22 10:00:00,57.99,58.04,57.87,57.88,5300.0,57.99,58.04,57.87,57.88,5300.0
2016-09-22 10:10:00,57.93,57.98,57.76,57.82,3628.0,57.93,57.98,57.76,57.82,3628.0
2016-09-22 10:20:00,57.82,57.97,57.76,57.9,6453.0,57.82,57.97,57.76,57.9,6453.0
2016-09-22 10:30:00,57.81,57.95,57.76,57.94,3487.0,57.81,57.95,57.76,57.94,3487.0
2016-09-22 10:40:00,57.87,57.89,57.53,57.56,7782.0,57.87,57.89,57.53,57.56,7782.0
2016-09-22 10:50:00,57.55,57.55,57.37,57.37,1100.0,57.55,57.55,57.37,57.37,1100.0
2016-09-22 11:00:00,57.3,57.4,57.29,57.29,500.0,57.3,57.4,57.29,57.29,500.0
2016-09-22 11:10:00,57.29,57.35,57.29,57.35,327.0,57.29,57.35,57.29,57.35,327.0
2016-09-22 11:20:00,57.39,57.5,57.37,57.44,3950.0,57.39,57.5,57.37,57.44,3950.0
2016-09-22 11:30:00,57.49,57.71,57.45,57.71,4100.0,57.49,57.71,57.45,57.71,4100.0
2016-09-22 11:40:00,57.76,57.87,57.71,57.75,3100.0,57.76,57.87,57.71,57.75,3100.0
2016-09-22 11:50:00,57.7,57.92,57.6,57.8,8800.0,57.7,57.92,57.6,57.8,8800.0
2016-09-22 12:00:00,57.88,58.21,57.88,58.08,10146.0,57.88,58.21,57.88,58.08,10146.0
2016-09-22 12:10:00,58.12,58.12,57.87,57.87,3400.0,58.12,58.12,57.87,57.87,3400.0
2016-09-22 12:20:00,57.87,58.12,57.83,58.01,8451.0,57.87,58.12,57.83,58.01,8451.0
2016-09-22 12:30:00,58.09,58.12,58.0,58.11,3500.0,58.09,58.12,58.0,58.11,3500.0
2016-09-22 12:40:00,58.13,58.5,58.11,58.24,7732.0,58.13,58.5,58.11,58.24,7732.0
2016-09-22 12:50:00,58.19,58.28,58.07,58.09,5840.0,58.19,58.28,58.07,58.09,5840.0
2016-09-22 13:00:00,58.18,58.26,58.18,58.26,1600.0,58.18,58.26,58.18,58.26,1600.0
2016-09-22 13:10:00,58.23,58.34,58.14,58.31,9769.0,58.23,58.34,58.14,58.31,9769.0
2016-09-22 13:20:00,58.28,58.34,58.28,58.29,6587.0,58.28,58.34,58.28,58.29,6587.0
2016-09-22 13:30:00,58.25,58.38,58.23,58.37,7854.0,58.25,58.38,58.23,58.37,7854.0
2016-09-22 13:40:00,58.35,58.35,58.23,58.33,4056.0,58.35,58.35,58.23,58.33,4056.0
2016-09-22 13:50:00,58.33,58.43,58.33,58.4,9192.0,58.33,58.43,58.33,58.4,9192.0
2016-09-22 14:00:00,58.39,58.49,58.37,58.42,14382.0,58.39,58.49,58.37,58.42,14382.0
2016-09-22 14:10:00,58.45,58.5,58.4,58.4,17019.0,58.45,58.5,58.4,58.4,17019.0
2016-09-22 14:20:00,58.4,58.49,58.4,58.49,6791.0,58.4,58.49,58.4,58.49,6791.0
2016-09-22 14:30:00,58.44,58.49,58.4,58.45,6213.0,58.44,58.49,58.4,58.45,6213.0
2016-09-22 14:40:00,58.49,58.55,58.49,58.55,2000.0,58.49,58.55,58.49,58.55,2000.0
2016-09-22 14:50:00,58.53,58.6,58.53,58.55,16055.0,58.53,58.6,58.53,58.55,16055.0
2016-09-22 15:00:00,58.59,58.92,58.55,58.92,28278.0,58.59,58.92,58.55,58.92,28278.0
2016-09-22 15:10:00,58.92,58.98,58.85,58.98,5690.0,58.92,58.98,58.85,58.98,5690.0
2016-09-22 15:20:00,59.0,59.0,58.84,58.92,9174.0,59.0,59.0,58.84,58.92,9174.0
2016-09-22 15:30:00,58.94,58.97,58.86,58.95,7463.0,58.94,58.97,58.86,58.95,7463.0
2016-09-22 15:40:00,58.93,59.0,58.89,58.91,23425.0,58.93,59.0,58.89,58.91,23425.0
2016-09-22 15:50:00,58.89,59.01,58.87,59.01,36966.0,58.89,59.01,58.87,59.01,36966.0
2016-09-23 09:30:00,58.78,58.78,58.07,58.48,5122.0,58.78,58.78,58.07,58.48,5122.0
2016-09-23 09:40:00,58.45,58.74,58.37,58.68,12017.0,58.45,58.74,58.37,58.68,12017.0
2016-09-23 09:50:00,58.69,58.71,58.41,58.46,15839.0,58.69,58.71,58.41,58.46,15839.0
2016-09-23 10:00:00,58.4,58.45,57.82,57.82,3304.0,58.4,58.45,57.82,57.82,3304.0
2016-09-23 10:10:00,57.85,57.87,57.63,57.65,3600.0,57.85,57.87,57.63,57.65,3600.0
2016-09-23 10:20:00,57.63,57.92,57.5,57.61,13230.0,57.63,57.92,57.5,57.61,13230.0
2016-09-23 10:30:00,57.7,57.93,57.61,57.83,7386.0,57.7,57.93,57.61,57.83,7386.0
2016-09-23 10:40:00,57.71,57.77,57.71,57.73,1000.0,57.71,57.77,57.71,57.73,1000.0
2016-09-23 10:50:00,57.63,57.72,57.21,57.35,8934.0,57.63,57.72,57.21,57.35,8934.0
2016-09-23 11:00:00,57.34,57.39,57.06,57.06,7922.0,57.34,57.39,57.06,57.06,7922.0
2016-09-23 11:10:00,56.98,57.28,56.9,56.98,16479.0,56.98,57.28,56.9,56.98,16479.0
2016-09-23 11:20:00,56.92,57.12,56.89,57.03,5500.0,56.92,57.12,56.89,57.03,5500.0
2016-09-23 11:30:00,57.23,57.46,57.01,57.3,10350.0,57.23,57.46,57.01,57.3,10350.0
2016-09-23 11:40:00,57.28,57.63,57.23,57.54,8201.0,57.28,57.63,57.23,57.54,8201.0
2016-09-23 11:50:00,57.52,57.52,57.27,57.27,1000.0,57.52,57.52,57.27,57.27,1000.0
2016-09-23 12:00:00,57.21,57.21,56.82,56.82,5500.0,57.21,57.21,56.82,56.82,5500.0
2016-09-23 12:10:00,56.88,56.93,56.88,56.9,1900.0,56.88,56.93,56.88,56.9,1900.0
2016-09-23 12:20:00,56.88,56.9,56.86,56.9,375.0,56.88,56.9,56.86,56.9,375.0
2016-09-23 12:30:00,56.9,56.9,56.76,56.76,1400.0,56.9,56.9,56.76,56.76,1400.0
2016-09-23 12:40:00,56.81,56.9,56.74,56.75,4200.0,56.81,56.9,56.74,56.75,4200.0
2016-09-23 12:50:00,56.81,56.84,56.75,56.84,700.0,56.81,56.84,56.75,56.84,700.0
2016-09-23 13:00:00,56.75,56.8,56.52,56.55,6220.0,56.75,56.8,56.52,56.55,6220.0
2016-09-23 13:10:00,56.62,56.62,56.55,56.55,1200.0,56.62,56.62,56.55,56.55,1200.0
2016-09-23 13:20:00,56.58,57.0,56.52,57.0,2200.0,56.58,57.0,56.52,57.0,2200.0
2016-09-23 13:30:00,57.0,57.39,56.96,57.31,8100.0,57.0,57.39,56.96,57.31,8100.0
2016-09-23 13:40:00,57.36,57.37,57.03,57.03,1254.0,57.36,57.37,57.03,57.03,1254.0
2016-09-23 13:50:00,57.03,57.18,57.0,57.05,5600.0,57.03,57.18,57.0,57.05,5600.0
2016-09-23 14:00:00,57.04,57.09,57.0,57.05,1876.0,57.04,57.09,57.0,57.05,1876.0
2016-09-23 14:10:00,57.13,57.14,57.05,57.11,1675.0,57.13,57.14,57.05,57.11,1675.0
2016-09-23 14:20:00,57.16,57.16,57.06,57.14,1500.0,57.16,57.16,57.06,57.14,1500.0
2016-09-23 14:30:00,57.25,57.39,57.25,57.37,1000.0,57.25,57.39,57.25,57.37,1000.0
2016-09-23 14:40:00,57.28,57.4,57.25,57.29,1700.0,57.28,57.4,57.25,57.29,1700.0
2016-09-23 14:50:00,57.33,57.38,57.32,57.38,1200.0,57.33,57.38,57.32,57.38,1200.0
2016-09-23 15:00:00,57.38,57.39,57.22,57.31,3793.0,57.38,57.39,57.22,57.31,3793.0
2016-09-23 15:10:00,57.27,57.29,57.2,57.25,1600.0,57.27,57.29,57.2,57.25,1600.0
2016-09-23 15:20:00,57.25,57.27,57.09,57.09,2400.0,57.25,57.27,57.09,57.09,2400.0
2016-09-23 15:30:00,57.09,57.19,56.94,56.98,6151.0,57.09,57.19,56.94,56.98,6151.0
2016-09-23 15:40:00,56.97,57.0,56.92,56.95,8043.0,56.97,57.0,56.92,56.95,8043.0
2016-09-23 15:50:00,56.93,56.96,56.78,56.78,17181.0,56.93,56.96,56.78,56.78,17181.0
2016-09-26 09:30:00,56.15,56.3,55.61,56.0,14171.0,56.15,56.3,55.61,56.0,14171.0
2016-09-26 09:40:00,55.98,56.18,55.83,55.9,27981.0,55.98,56.18,55.83,55.9,27981.0
2016-09-26 09:50:00,55.94,55.95,55.83,55.87,15352.0,55.94,55.95,55.83,55.87,15352.0
2016-09-26 10:00:00,55.92,55.95,55.61,55.75,10491.0,55.92,55.95,55.61,55.75,10491.0
2016-09-26 10:10:00,55.74,55.89,55.67,55.72,10234.0,55.74,55.89,55.67,55.72,10234.0
2016-09-26 10:20:00,55.75,55.86,55.69,55.74,3535.0,55.75,55.86,55.69,55.74,3535.0
2016-09-26 10:30:00,55.76,55.87,55.43,55.66,9399.0,55.76,55.87,55.43,55.66,9399.0
2016-09-26 10:40:00,55.67,55.8,55.49,55.58,2876.0,55.67,55.8,55.49,55.58,2876.0
2016-09-26 10:50:00,55.6,55.67,55.51,55.57,3800.0,55.6,55.67,55.51,55.57,3800.0
2016-09-26 11:00:00,55.64,55.73,55.62,55.73,400.0,55.64,55.73,55.62,55.73,400.0
2016-09-26 11:10:00,55.73,55.74,55.6,55.7,4600.0,55.73,55.74,55.6,55.7,4600.0
2016-09-26 11:20:00,55.65,55.66,55.39,55.57,8950.0,55.65,55.66,55.39,55.57,8950.0
2016-09-26 11:30:00,55.71,55.72,55.44,55.66,6425.0,55.71,55.72,55.44,55.66,6425.0
2016-09-26 11:40:00,55.72,55.75,55.5,55.5,6224.0,55.72,55.75,55.5,55.5,6224.0
2016-09-26 11:50:00,55.47,55.56,55.38,55.38,2300.0,55.47,55.56,55.38,55.38,2300.0
2016-09-26 12:00:00,55.46,55.46,55.35,55.42,2200.0,55.46,55.46,55.35,55.42,2200.0
2016-09-26 12:10:00,55.5,55.5,55.41,55.45,900.0,55.5,55.5,55.41,55.45,900.0
2016-09-26 12:20:00,55.45,55.58,55.38,55.58,37683.0,55.45,55.58,55.38,55.58,37683.0
2016-09-26 12:30:00,55.58,55.65,55.57,55.65,4800.0,55.58,55.65,55.57,55.65,4800.0
2016-09-26 12:40:00,55.72,55.91,55.7,55.8,2423.0,55.72,55.91,55.7,55.8,2423.0
2016-09-26 12:50:00,55.95,55.95,55.76,55.77,5000.0,55.95,55.95,55.76,55.77,5000.0
2016-09-26 13:00:00,55.8,55.83,55.71,55.71,3004.0,55.8,55.83,55.71,55.71,3004.0
2016-09-26 13:10:00,55.68,55.71,55.41,55.41,2387.0,55.68,55.71,55.41,55.41,2387.0
2016-09-26 13:20:00,55.44,55.45,55.24,55.33,27552.0,55.44,55.45,55.24,55.33,27552.0
2016-09-26 13:30:00,55.46,55.46,55.24,55.34,3934.0,55.46,55.46,55.24,55.34,3934.0
2016-09-26 13:40:00,55.35,55.57,55.35,55.47,4940.0,55.35,55.57,55.35,55.47,4940.0
2016-09-26 13:50:00,55.4,55.51,55.4,55.46,2064.0,55.4,55.51,55.4,55.46,2064.0
2016-09-26 14:00:00,55.44,55.46,55.44,55.46,1453.0,55.44,55.46,55.44,55.46,1453.0
2016-09-26 14:10:00,55.64,55.64,55.59,55.6,4447.0,55.64,55.64,55.59,55.6,4447.0
2016-09-26 14:20:00,55.59,55.59,55.21,55.29,6525.0,55.59,55.59,55.21,55.29,6525.0
2016-09-26 14:30:00,55.3,55.56,55.3,55.5,1600.0,55.3,55.56,55.3,55.5,1600.0
2016-09-26 14:40:00,55.5,55.5,55.4,55.46,2100.0,55.5,55.5,55.4,55.46,2100.0
2016-09-26 14:50:00,55.5,55.5,55.46,55.49,2300.0,55.5,55.5,55.46,55.49,2300.0
2016-09-26 15:00:00,55.5,55.5,55.25,55.39,4056.0,55.5,55.5,55.25,55.39,4056.0
2016-09-26 15:10:00,55.44,55.47,55.32,55.37,3151.0,55.44,55.47,55.32,55.37,3151.0
2016-09-26 15:20:00,55.4,55.4,55.31,55.32,4150.0,55.4,55.4,55.31,55.32,4150.0
2016-09-26 15:30:00,55.35,55.37,55.29,55.35,36726.0,55.35,55.37,55.29,55.35,36726.0
2016-09-26 15:40:00,55.38,55.47,55.26,55.41,14111.0,55.38,55.47,55.26,55.41,14111.0
2016-09-26 15:50:00,55.4,55.42,55.24,55.31,48234.0,55.4,55.42,55.24,55.31,48234.0
2016-09-27 09:30:00,55.29,55.29,55.09,55.09,614.0,55.29,55.29,55.09,55.09,614.0
2016-09-27 09:40:00,55.3,55.79,55.3,55.75,1364.0,55.3,55.79,55.3,55.75,1364.0
2016-09-27 09:50:00,55.75,55.88,55.66,55.69,3735.0,55.75,55.88,55.66,55.69,3735.0
2016-09-27 10:00:00,55.7,55.84,55.64,55.76,24269.0,55.7,55.84,55.64,55.76,24269.0
2016-09-27 10:10:00,55.87,55.88,55.52,55.52,4646.0,55.87,55.88,55.52,55.52,4646.0
2016-09-27 10:20:00,55.56,55.65,55.54,55.57,3400.0,55.56,55.65,55.54,55.57,3400.0
2016-09-27 10:30:00,55.66,55.66,55.52,55.6,2634.0,55.66,55.66,55.52,55.6,2634.0
2016-09-27 10:40:00,55.61,55.61,55.36,55.56,14334.0,55.61,55.61,55.36,55.56,14334.0
2016-09-27 10:50:00,55.6,55.6,55.3,55.5,12044.0,55.6,55.6,55.3,55.5,12044.0
2016-09-27 11:00:00,55.5,55.5,55.15,55.36,12146.0,55.5,55.5,55.15,55.36,12146.0
2016-09-27 11:10:00,55.46,55.46,55.34,55.37,1300.0,55.46,55.46,55.34,55.37,1300.0
2016-09-27 11:20:00,55.38,55.5,55.33,55.46,4925.0,55.38,55.5,55.33,55.46,4925.0
2016-09-27 11:30:00,55.43,55.49,55.35,55.45,5502.0,55.43,55.49,55.35,55.45,5502.0
2016-09-27 11:40:00,55.41,55.41,55.35,55.35,400.0,55.41,55.41,55.35,55.35,400.0
2016-09-27 11:50:00,55.35,55.35,55.17,55.3,6000.0,55.35,55.35,55.17,55.3,6000.0
2016-09-27 12:00:00,55.32,55.33,55.12,55.14,7000.0,55.32,55.33,55.12,55.14,7000.0
2016-09-27 12:10:00,55.14,55.17,54.96,55.01,4060.0,55.14,55.17,54.96,55.01,4060.0
2016-09-27 12:20:00,55.06,55.14,54.97,55.03,21217.0,55.06,55.14,54.97,55.03,21217.0
2016-09-27 12:30:00,55.05,55.07,54.98,55.01,5840.0,55.05,55.07,54.98,55.01,5840.0
2016-09-27 12:40:00,55.02,55.08,55.01,55.01,2501.0,55.02,55.08,55.01,55.01,2501.0
2016-09-27 12:50:00,55.04,55.11,55.03,55.11,2775.0,55.04,55.11,55.03,55.11,2775.0
2016-09-27 13:00:00,55.11,55.3,54.99,55.03,16516.0,55.11,55.3,54.99,55.03,16516.0
2016-09-27 13:10:00,55.02,55.09,55.01,55.03,9500.0,55.02,55.09,55.01,55.03,9500.0
2016-09-27 13:20:00,55.04,55.12,55.01,55.02,6140.0,55.04,55.12,55.01,55.02,6140.0
2016-09-27 13:30:00,55.05,55.09,54.97,55.03,9660.0,55.05,55.09,54.97,55.03,9660.0
2016-09-27 13:40:00,55.05,55.16,54.99,55.15,7300.0,55.05,55.16,54.99,55.15,7300.0
2016-09-27 13:50:00,55.19,55.29,55.16,55.18,13700.0,55.19,55.29,55.16,55.18,13700.0
2016-09-27 14:00:00,55.2,55.25,55.08,55.11,13263.0,55.2,55.25,55.08,55.11,13263.0
2016-09-27 14:10:00,55.12,55.17,54.95,54.97,16739.0,55.12,55.17,54.95,54.97,16739.0
2016-09-27 14:20:00,55.05,55.07,54.95,54.99,4499.0,55.05,55.07,54.95,54.99,4499.0
2016-09-27 14:30:00,55.04,55.16,54.98,55.15,6004.0,55.04,55.16,54.98,55.15,6004.0
2016-09-27 14:40:00,55.17,55.31,55.16,55.31,3020.0,55.17,55.31,55.16,55.31,3020.0
2016-09-27 14:50:00,55.29,55.29,55.14,55.17,6400.0,55.29,55.29,55.14,55.17,6400.0
2016-09-27 15:00:00,55.17,55.2,55.01,55.03,5955.0,55.17,55.2,55.01,55.03,5955.0
2016-09-27 15:10:00,55.05,55.09,54.97,55.09,7655.0,55.05,55.09,54.97,55.09,7655.0
2016-09-27 15:20:00,55.1,55.16,54.9,55.01,16400.0,55.1,55.16,54.9,55.01,16400.0
2016-09-27 15:30:00,55.0,55.05,54.98,55.04,14044.0,55.0,55.05,54.98,55.04,14044.0
2016-09-27 15:40:00,55.05,55.15,54.99,55.01,19390.0,55.05,55.15,54.99,55.01,19390.0
2016-09-27 15:50:00,55.03,55.35,55.01,55.33,30923.0,55.03,55.35,55.01,55.33,30923.0
2016-09-28 09:30:00,55.53,56.05,55.53,56.05,2653.0,55.53,56.05,55.53,56.05,2653.0
2016-09-28 09:40:00,55.98,56.07,55.73,55.9,5200.0,55.98,56.07,55.73,55.9,5200.0
2016-09-28 09:50:00,55.83,56.28,55.81,56.18,2398.0,55.83,56.28,55.81,56.18,2398.0
2016-09-28 10:00:00,56.28,56.33,56.02,56.24,4400.0,56.28,56.33,56.02,56.24,4400.0
2016-09-28 10:10:00,56.17,56.17,55.95,55.95,1000.0,56.17,56.17,55.95,55.95,1000.0
2016-09-28 10:20:00,55.94,56.07,55.91,55.94,1200.0,55.94,56.07,55.91,55.94,1200.0
2016-09-28 10:30:00,55.99,56.0,55.83,55.83,1100.0,55.99,56.0,55.83,55.83,1100.0
2016-09-28 10:40:00,55.91,56.07,55.87,56.06,4190.0,55.91,56.07,55.87,56.06,4190.0
2016-09-28 10:50:00,56.03,56.05,55.93,56.01,2176.0,56.03,56.05,55.93,56.01,2176.0
2016-09-28 11:00:00,55.85,55.87,55.79,55.87,1300.0,55.85,55.87,55.79,55.87,1300.0
2016-09-28 11:10:00,55.78,55.87,55.78,55.87,3197.0,55.78,55.87,55.78,55.87,3197.0
2016-09-28 11:20:00,55.9,56.07,55.84,55.85,3300.0,55.9,56.07,55.84,55.85,3300.0
2016-09-28 11:30:00,55.85,55.95,55.82,55.95,4100.0,55.85,55.95,55.82,55.95,4100.0
2016-09-28 11:40:00,55.92,55.92,55.89,55.9,800.0,55.92,55.92,55.89,55.9,800.0
2016-09-28 11:50:00,55.99,55.99,55.9,55.93,900.0,55.99,55.99,55.9,55.93,900.0
2016-09-28 12:00:00,55.93,56.01,55.93,55.96,3300.0,55.93,56.01,55.93,55.96,3300.0
2016-09-28 12:10:00,55.96,56.04,55.96,56.04,1100.0,55.96,56.04,55.96,56.04,1100.0
2016-09-28 12:20:00,55.94,55.97,55.93,55.97,400.0,55.94,55.97,55.93,55.97,400.0
2016-09-28 12:30:00,56.03,56.09,56.0,56.09,1699.0,56.03,56.09,56.0,56.09,1699.0
2016-09-28 12:40:00,56.17,56.23,56.13,56.19,2000.0,56.17,56.23,56.13,56.19,2000.0
2016-09-28 12:50:00,56.16,56.17,56.11,56.11,1200.0,56.16,56.17,56.11,56.11,1200.0
2016-09-28 13:00:00,56.11,56.2,56.09,56.15,1100.0,56.11,56.2,56.09,56.15,1100.0
2016-09-28 13:10:00,56.16,56.28,56.16,56.28,900.0,56.16,56.28,56.16,56.28,900.0
2016-09-28 13:20:00,56.3,56.3,56.13,56.17,23245.0,56.3,56.3,56.13,56.17,23245.0
2016-09-28 13:30:00,56.27,56.42,56.24,56.38,1807.0,56.27,56.42,56.24,56.38,1807.0
2016-09-28 13:40:00,56.44,56.82,56.4,56.82,3938.0,56.44,56.82,56.4,56.82,3938.0
2016-09-28 13:50:00,56.75,56.81,56.47,56.54,5500.0,56.75,56.81,56.47,56.54,5500.0
2016-09-28 14:00:00,56.53,56.53,56.4,56.4,2600.0,56.53,56.53,56.4,56.4,2600.0
2016-09-28 14:10:00,56.47,56.62,56.47,56.47,3477.0,56.47,56.62,56.47,56.47,3477.0
2016-09-28 14:20:00,56.52,56.74,56.52,56.65,1417.0,56.52,56.74,56.52,56.65,1417.0
2016-09-28 14:30:00,56.62,56.67,56.54,56.54,2413.0,56.62,56.67,56.54,56.54,2413.0
2016-09-28 14:40:00,56.61,56.66,56.57,56.59,2444.0,56.61,56.66,56.57,56.59,2444.0
2016-09-28 14:50:00,56.53,56.65,56.46,56.47,2300.0,56.53,56.65,56.46,56.47,2300.0
2016-09-28 15:00:00,56.49,56.6,56.49,56.6,600.0,56.49,56.6,56.49,56.6,600.0
2016-09-28 15:10:00,56.6,56.65,56.57,56.64,3150.0,56.6,56.65,56.57,56.64,3150.0
2016-09-28 15:20:00,56.64,56.71,56.62,56.62,3600.0,56.64,56.71,56.62,56.62,3600.0
2016-09-28 15:30:00,56.62,56.77,56.62,56.77,3532.0,56.62,56.77,56.62,56.77,3532.0
2016-09-28 15:40:00,56.78,56.93,56.78,56.89,9176.0,56.78,56.93,56.78,56.89,9176.0
2016-09-28 15:50:00,56.88,56.95,56.79,56.92,12025.0,56.88,56.95,56.79,56.92,12025.0
2016-09-29 09:30:00,56.54,56.63,55.94,55.94,15815.0,56.54,56.63,55.94,55.94,15815.0
2016-09-29 09:40:00,55.95,56.24,55.81,56.24,12099.0,55.95,56.24,55.81,56.24,12099.0
2016-09-29 09:50:00,56.17,56.58,56.15,56.4,6001.0,56.17,56.58,56.15,56.4,6001.0
2016-09-29 10:00:00,56.49,56.49,56.3,56.48,1800.0,56.49,56.49,56.3,56.48,1800.0
2016-09-29 10:10:00,56.49,56.49,56.39,56.43,500.0,56.49,56.49,56.39,56.43,500.0
2016-09-29 10:20:00,56.47,56.65,56.47,56.65,1300.0,56.47,56.65,56.47,56.65,1300.0
2016-09-29 10:30:00,56.7,56.7,56.55,56.55,1700.0,56.7,56.7,56.55,56.55,1700.0
2016-09-29 10:40:00,56.73,56.76,56.71,56.76,775.0,56.73,56.76,56.71,56.76,775.0
2016-09-29 10:50:00,56.72,56.79,56.67,56.68,400.0,56.72,56.79,56.67,56.68,400.0
2016-09-29 11:00:00,56.61,56.89,56.59,56.81,5400.0,56.61,56.89,56.59,56.81,5400.0
2016-09-29 11:10:00,56.89,56.9,56.68,56.78,4600.0,56.89,56.9,56.68,56.78,4600.0
2016-09-29 11:20:00,56.76,56.86,56.76,56.85,600.0,56.76,56.86,56.76,56.85,600.0
2016-09-29 11:30:00,56.9,56.9,56.74,56.74,1200.0,56.9,56.9,56.74,56.74,1200.0
2016-09-29 11:40:00,56.78,56.89,56.76,56.87,700.0,56.78,56.89,56.76,56.87,700.0
2016-09-29 11:50:00,56.83,56.85,56.74,56.78,700.0,56.83,56.85,56.74,56.78,700.0
2016-09-29 12:00:00,56.85,56.85,56.77,56.85,1740.0,56.85,56.85,56.77,56.85,1740.0
2016-09-29 12:10:00,56.82,56.83,56.77,56.77,400.0,56.82,56.83,56.77,56.77,400.0
2016-09-29 12:20:00,56.8,56.8,56.68,56.68,1400.0,56.8,56.8,56.68,56.68,1400.0
2016-09-29 12:30:00,56.72,56.75,56.63,56.64,1100.0,56.72,56.75,56.63,56.64,1100.0
2016-09-29 12:40:00,56.63,56.63,56.32,56.32,1900.0,56.63,56.63,56.32,56.32,1900.0
2016-09-29 12:50:00,56.3,56.3,56.16,56.16,1500.0,56.3,56.3,56.16,56.16,1500.0
2016-09-29 13:00:00,56.14,56.34,56.08,56.34,3500.0,56.14,56.34,56.08,56.34,3500.0
2016-09-29 13:10:00,56.49,56.65,56.49,56.65,5635.0,56.49,56.65,56.49,56.65,5635.0
2016-09-29 13:20:00,56.66,56.69,56.66,56.69,300.0,56.66,56.69,56.66,56.69,300.0
2016-09-29 13:30:00,56.7,56.78,56.7,56.73,800.0,56.7,56.78,56.7,56.73,800.0
2016-09-29 13:40:00,56.76,56.76,56.6,56.66,1500.0,56.76,56.76,56.6,56.66,1500.0
2016-09-29 13:50:00,56.49,56.49,56.13,56.33,3203.0,56.49,56.49,56.13,56.33,3203.0
2016-09-29 14:00:00,56.38,56.53,56.38,56.42,4746.0,56.38,56.53,56.38,56.42,4746.0
2016-09-29 14:10:00,56.48,56.59,56.48,56.59,900.0,56.48,56.59,56.48,56.59,900.0
2016-09-29 14:20:00,56.55,56.71,56.52,56.71,1200.0,56.55,56.71,56.52,56.71,1200.0
2016-09-29 14:30:00,56.74,56.74,56.74,56.74,100.0,56.74,56.74,56.74,56.74,100.0
2016-09-29 14:40:00,56.79,56.79,56.67,56.78,2642.0,56.79,56.79,56.67,56.78,2642.0
2016-09-29 14:50:00,56.72,56.8,56.71,56.74,1600.0,56.72,56.8,56.71,56.74,1600.0
2016-09-29 15:00:00,56.7,56.75,56.6,56.64,2100.0,56.7,56.75,56.6,56.64,2100.0
2016-09-29 15:10:00,56.6,56.73,56.56,56.56,2700.0,56.6,56.73,56.56,56.56,2700.0
2016-09-29 15:20:00,56.49,56.56,56.38,56.5,2929.0,56.49,56.56,56.38,56.5,2929.0
2016-09-29 15:30:00,56.5,56.58,56.45,56.55,3500.0,56.5,56.58,56.45,56.55,3500.0
2016-09-29 15:40:00,56.53,56.53,56.47,56.49,4999.0,56.53,56.53,56.47,56.49,4999.0
2016-09-29 15:50:00,56.43,56.5,56.35,56.38,10243.0,56.43,56.5,56.35,56.38,10243.0
2016-09-30 09:30:00,56.85,56.85,56.19,56.61,8349.0,56.85,56.85,56.19,56.61,8349.0
2016-09-30 09:40:00,56.42,56.72,56.42,56.62,1100.0,56.42,56.72,56.42,56.62,1100.0
2016-09-30 09:50:00,56.43,56.53,56.09,56.25,9655.0,56.43,56.53,56.09,56.25,9655.0
2016-09-30 10:00:00,56.28,56.37,56.25,56.36,10367.0,56.28,56.37,56.25,56.36,10367.0
2016-09-30 10:10:00,56.38,56.4,56.35,56.4,400.0,56.38,56.4,56.35,56.4,400.0
2016-09-30 10:20:00,56.42,56.61,56.37,56.58,1400.0,56.42,56.61,56.37,56.58,1400.0
2016-09-30 10:30:00,56.76,56.9,56.76,56.9,2600.0,56.76,56.9,56.76,56.9,2600.0
2016-09-30 10:40:00,56.83,56.94,56.83,56.94,803.0,56.83,56.94,56.83,56.94,803.0
2016-09-30 10:50:00,56.94,57.06,56.94,57.06,1500.0,56.94,57.06,56.94,57.06,1500.0
2016-09-30 11:00:00,57.14,57.36,57.06,57.32,841.0,57.14,57.36,57.06,57.32,841.0
2016-09-30 11:10:00,57.38,57.57,57.38,57.56,2700.0,57.38,57.57,57.38,57.56,2700.0
2016-09-30 11:20:00,57.52,57.52,57.31,57.38,3125.0,57.52,57.52,57.31,57.38,3125.0
2016-09-30 11:30:00,57.36,57.36,57.27,57.3,600.0,57.36,57.36,57.27,57.3,600.0
2016-09-30 11:40:00,57.25,57.27,57.12,57.27,3006.0,57.25,57.27,57.12,57.27,3006.0
2016-09-30 11:50:00,57.31,57.31,57.31,57.31,100.0,57.31,57.31,57.31,57.31,100.0
2016-09-30 12:00:00,57.3,57.35,57.23,57.35,900.0,57.3,57.35,57.23,57.35,900.0
2016-09-30 12:10:00,57.43,57.45,57.35,57.45,905.0,57.43,57.45,57.35,57.45,905.0
2016-09-30 12:20:00,57.47,57.57,57.44,57.57,1500.0,57.47,57.57,57.44,57.57,1500.0
2016-09-30 12:30:00,57.51,57.68,57.46,57.66,1700.0,57.51,57.68,57.46,57.66,1700.0
2016-09-30 12:40:00,57.58,57.76,57.45,57.52,12121.0,57.58,57.76,57.45,57.52,12121.0
2016-09-30 12:50:00,57.43,57.54,57.43,57.51,3400.0,57.43,57.54,57.43,57.51,3400.0
2016-09-30 13:00:00,57.48,57.49,57.45,57.48,1000.0,57.48,57.49,57.45,57.48,1000.0
2016-09-30 13:10:00,57.48,57.49,57.4,57.49,1400.0,57.48,57.49,57.4,57.49,1400.0
2016-09-30 13:20:00,57.46,57.46,57.42,57.45,300.0,57.46,57.46,57.42,57.45,300.0
2016-09-30 13:30:00,57.45,57.57,57.39,57.57,3935.0,57.45,57.57,57.39,57.57,3935.0
2016-09-30 13:40:00,57.56,57.63,57.56,57.6,400.0,57.56,57.63,57.56,57.6,400.0
2016-09-30 13:50:00,57.58,57.58,57.54,57.56,1702.0,57.58,57.58,57.54,57.56,1702.0
2016-09-30 14:00:00,57.37,57.52,57.37,57.45,700.0,57.37,57.52,57.37,57.45,700.0
2016-09-30 14:10:00,57.47,57.55,57.46,57.55,1173.0,57.47,57.55,57.46,57.55,1173.0
2016-09-30 14:20:00,57.51,57.56,57.5,57.5,400.0,57.51,57.56,57.5,57.5,400.0
2016-09-30 14:30:00,57.55,57.69,57.54,57.6,2500.0,57.55,57.69,57.54,57.6,2500.0
2016-09-30 14:40:00,57.57,57.58,57.52,57.53,3453.0,57.57,57.58,57.52,57.53,3453.0
2016-09-30 14:50:00,57.54,57.55,57.44,57.53,7001.0,57.54,57.55,57.44,57.53,7001.0
2016-09-30 15:00:00,57.54,57.65,57.48,57.61,6110.0,57.54,57.65,57.48,57.61,6110.0
2016-09-30 15:10:00,57.67,57.67,57.54,57.59,2102.0,57.67,57.67,57.54,57.59,2102.0
2016-09-30 15:20:00,57.59,57.65,57.57,57.61,4403.0,57.59,57.65,57.57,57.61,4403.0
2016-09-30 15:30:00,57.57,57.76,57.57,57.7,6130.0,57.57,57.76,57.57,57.7,6130.0
2016-09-30 15:40:00,57.7,57.83,57.65,57.82,11750.0,57.7,57.83,57.65,57.82,11750.0
2016-09-30 15:50:00,57.82,57.82,57.6,57.6,29983.0,57.82,57.82,57.6,57.6,29983.0
2016-10-03 09:30:00,57.0,57.48,57.0,57.35,3337.0,57.0,57.48,57.0,57.35,3337.0
2016-10-03 09:40:00,57.2,57.45,57.2,57.3,1013.0,57.2,57.45,57.2,57.3,1013.0
2016-10-03 09:50:00,57.3,57.3,57.15,57.25,3800.0,57.3,57.3,57.15,57.25,3800.0
2016-10-03 10:00:00,57.3,57.35,57.25,57.35,1400.0,57.3,57.35,57.25,57.35,1400.0
2016-10-03 10:10:00,57.25,57.3,56.95,57.15,5193.0,57.25,57.3,56.95,57.15,5193.0
2016-10-03 10:20:00,57.2,57.3,57.17,57.25,3000.0,57.2,57.3,57.17,57.25,3000.0
2016-10-03 10:30:00,57.25,57.45,57.2,57.3,3000.0,57.25,57.45,57.2,57.3,3000.0
2016-10-03 10:40:00,57.35,57.5,57.35,57.45,1441.0,57.35,57.5,57.35,57.45,1441.0
2016-10-03 10:50:00,57.55,57.6,57.55,57.6,500.0,57.55,57.6,57.55,57.6,500.0
2016-10-03 11:00:00,57.6,57.6,57.5,57.5,500.0,57.6,57.6,57.5,57.5,500.0
2016-10-03 11:10:00,57.5,57.55,57.45,57.45,1900.0,57.5,57.55,57.45,57.45,1900.0
2016-10-03 11:20:00,57.5,57.65,57.45,57.45,2700.0,57.5,57.65,57.45,57.45,2700.0
2016-10-03 11:30:00,57.45,57.5,57.4,57.4,1789.0,57.45,57.5,57.4,57.4,1789.0
2016-10-03 11:40:00,57.4,57.4,57.3,57.3,4198.0,57.4,57.4,57.3,57.3,4198.0
2016-10-03 11:50:00,57.3,57.45,57.25,57.4,2925.0,57.3,57.45,57.25,57.4,2925.0
2016-10-03 12:00:00,57.5,57.65,57.5,57.65,1700.0,57.5,57.65,57.5,57.65,1700.0
2016-10-03 12:10:00,57.6,57.6,57.4,57.4,300.0,57.6,57.6,57.4,57.4,300.0
2016-10-03 12:20:00,57.25,57.25,57.2,57.2,4000.0,57.25,57.25,57.2,57.2,4000.0
2016-10-03 12:30:00,57.15,57.35,57.15,57.3,3300.0,57.15,57.35,57.15,57.3,3300.0
2016-10-03 12:40:00,57.2,57.2,57.2,57.2,200.0,57.2,57.2,57.2,57.2,200.0
2016-10-03 12:50:00,57.3,57.35,57.2,57.2,600.0,57.3,57.35,57.2,57.2,600.0
2016-10-03 13:00:00,57.35,57.4,57.3,57.4,500.0,57.35,57.4,57.3,57.4,500.0
2016-10-03 13:10:00,57.35,57.4,57.3,57.4,2599.0,57.35,57.4,57.3,57.4,2599.0
2016-10-03 13:20:00,57.45,57.55,57.4,57.4,900.0,57.45,57.55,57.4,57.4,900.0
2016-10-03 13:30:00,57.55,57.55,57.4,57.4,400.0,57.55,57.55,57.4,57.4,400.0
2016-10-03 13:40:00,57.5,57.5,57.5,57.5,100.0,57.5,57.5,57.5,57.5,100.0
2016-10-03 13:50:00,57.4,57.5,57.4,57.45,2100.0,57.4,57.5,57.4,57.45,2100.0
2016-10-03 14:00:00,57.45,57.55,57.45,57.55,1339.0,57.45,57.55,57.45,57.55,1339.0
2016-10-03 14:10:00,57.5,57.5,57.5,57.5,200.0,57.5,57.5,57.5,57.5,200.0
2016-10-03 14:20:00,57.55,57.65,57.55,57.65,6000.0,57.55,57.65,57.55,57.65,6000.0
2016-10-03 14:30:00,57.6,57.65,57.5,57.5,1503.0,57.6,57.65,57.5,57.5,1503.0
2016-10-03 14:40:00,57.55,57.55,57.45,57.45,1247.0,57.55,57.55,57.45,57.45,1247.0
2016-10-03 14:50:00,57.55,57.6,57.45,57.55,2600.0,57.55,57.6,57.45,57.55,2600.0
2016-10-03 15:00:00,57.5,57.5,57.4,57.4,2900.0,57.5,57.5,57.4,57.4,2900.0
2016-10-03 15:10:00,57.4,57.45,57.3,57.4,1900.0,57.4,57.45,57.3,57.4,1900.0
2016-10-03 15:20:00,57.45,57.45,57.15,57.15,7797.0,57.45,57.45,57.15,57.15,7797.0
2016-10-03 15:30:00,57.2,57.25,57.2,57.25,9725.0,57.2,57.25,57.2,57.25,9725.0
2016-10-03 15:40:00,57.2,57.43,57.2,57.4,8160.0,57.2,57.43,57.2,57.4,8160.0
2016-10-03 15:50:00,57.35,57.7,57.35,57.7,11611.0,57.35,57.7,57.35,57.7,11611.0
2016-10-04 09:30:00,57.45,58.0,57.3,57.52,5738.0,57.45,58.0,57.3,57.52,5738.0
2016-10-04 09:40:00,57.6,57.65,57.1,57.2,3400.0,57.6,57.65,57.1,57.2,3400.0
2016-10-04 09:50:00,57.35,57.35,56.9,56.9,1000.0,57.35,57.35,56.9,56.9,1000.0
2016-10-04 10:00:00,57.25,57.55,57.25,57.35,2300.0,57.25,57.55,57.25,57.35,2300.0
2016-10-04 10:10:00,57.4,57.5,57.25,57.4,2500.0,57.4,57.5,57.25,57.4,2500.0
2016-10-04 10:20:00,57.45,57.6,57.45,57.6,1100.0,57.45,57.6,57.45,57.6,1100.0
2016-10-04 10:30:00,57.55,57.6,57.37,57.6,3750.0,57.55,57.6,57.37,57.6,3750.0
2016-10-04 10:40:00,57.6,57.6,57.4,57.4,1700.0,57.6,57.6,57.4,57.4,1700.0
2016-10-04 10:50:00,57.5,57.55,57.4,57.4,1100.0,57.5,57.55,57.4,57.4,1100.0
2016-10-04 11:00:00,57.45,57.45,57.17,57.2,1700.0,57.45,57.45,57.17,57.2,1700.0
2016-10-04 11:10:00,57.1,57.15,57.0,57.1,2100.0,57.1,57.15,57.0,57.1,2100.0
2016-10-04 11:20:00,57.05,57.25,57.05,57.1,1500.0,57.05,57.25,57.05,57.1,1500.0
2016-10-04 11:30:00,57.15,57.5,57.15,57.25,3100.0,57.15,57.5,57.15,57.25,3100.0
2016-10-04 11:40:00,57.35,57.4,57.05,57.25,3505.0,57.35,57.4,57.05,57.25,3505.0
2016-10-04 11:50:00,57.25,57.35,57.15,57.15,1600.0,57.25,57.35,57.15,57.15,1600.0
2016-10-04 12:00:00,57.05,57.3,57.05,57.15,1800.0,57.05,57.3,57.05,57.15,1800.0
2016-10-04 12:10:00,57.1,57.15,57.0,57.1,1300.0,57.1,57.15,57.0,57.1,1300.0
2016-10-04 12:20:00,57.15,57.2,57.1,57.2,1400.0,57.15,57.2,57.1,57.2,1400.0
2016-10-04 12:30:00,57.1,57.1,56.95,57.05,3407.0,57.1,57.1,56.95,57.05,3407.0
2016-10-04 12:40:00,57.05,57.1,56.95,57.0,2800.0,57.05,57.1,56.95,57.0,2800.0
2016-10-04 12:50:00,57.0,57.1,56.95,57.0,1800.0,57.0,57.1,56.95,57.0,1800.0
2016-10-04 13:00:00,57.0,57.1,56.95,56.95,2217.0,57.0,57.1,56.95,56.95,2217.0
2016-10-04 13:10:00,56.93,57.0,56.85,56.9,2007.0,56.93,57.0,56.85,56.9,2007.0
2016-10-04 13:20:00,56.85,56.85,56.49,56.5,4196.0,56.85,56.85,56.49,56.5,4196.0
2016-10-04 13:30:00,56.5,56.85,56.5,56.85,1600.0,56.5,56.85,56.5,56.85,1600.0
2016-10-04 13:40:00,56.75,56.85,56.65,56.7,2300.0,56.75,56.85,56.65,56.7,2300.0
2016-10-04 13:50:00,56.7,56.75,56.55,56.7,8163.0,56.7,56.75,56.55,56.7,8163.0
2016-10-04 14:00:00,56.75,57.1,56.75,56.95,9045.0,56.75,57.1,56.75,56.95,9045.0
2016-10-04 14:10:00,57.05,57.1,57.02,57.1,2009.0,57.05,57.1,57.02,57.1,2009.0
2016-10-04 14:20:00,57.1,57.25,57.1,57.15,3800.0,57.1,57.25,57.1,57.15,3800.0
2016-10-04 14:30:00,57.2,57.2,57.15,57.2,2500.0,57.2,57.2,57.15,57.2,2500.0
2016-10-04 14:40:00,57.23,57.3,57.2,57.2,2900.0,57.23,57.3,57.2,57.2,2900.0
2016-10-04 14:50:00,57.2,57.2,57.1,57.1,1821.0,57.2,57.2,57.1,57.1,1821.0
2016-10-04 15:00:00,57.1,57.13,57.05,57.1,2200.0,57.1,57.13,57.05,57.1,2200.0
2016-10-04 15:10:00,57.05,57.2,57.05,57.15,4100.0,57.05,57.2,57.05,57.15,4100.0
2016-10-04 15:20:00,57.2,57.35,57.15,57.35,3525.0,57.2,57.35,57.15,57.35,3525.0
2016-10-04 15:30:00,57.35,57.5,57.25,57.5,4195.0,57.35,57.5,57.25,57.5,4195.0
2016-10-04 15:40:00,57.45,57.5,57.35,57.5,4561.0,57.45,57.5,57.35,57.5,4561.0
2016-10-04 15:50:00,57.45,57.6,57.3,57.6,17454.0,57.45,57.6,57.3,57.6,17454.0
2016-10-05 09:30:00,57.3,57.3,57.2,57.2,1686.0,57.3,57.3,57.2,57.2,1686.0
2016-10-05 09:40:00,57.35,57.7,57.35,57.7,2100.0,57.35,57.7,57.35,57.7,2100.0
2016-10-05 09:50:00,57.65,57.7,57.65,57.65,800.0,57.65,57.7,57.65,57.65,800.0
2016-10-05 10:00:00,57.7,57.8,57.65,57.7,1200.0,57.7,57.8,57.65,57.7,1200.0
2016-10-05 10:10:00,57.75,57.85,57.75,57.8,300.0,57.75,57.85,57.75,57.8,300.0
2016-10-05 10:20:00,57.7,57.85,57.65,57.85,2500.0,57.7,57.85,57.65,57.85,2500.0
2016-10-05 10:30:00,57.83,57.9,57.7,57.8,5203.0,57.83,57.9,57.7,57.8,5203.0
2016-10-05 10:40:00,57.7,57.85,57.6,57.85,4684.0,57.7,57.85,57.6,57.85,4684.0
2016-10-05 10:50:00,57.85,58.1,57.85,58.0,5818.0,57.85,58.1,57.85,58.0,5818.0
2016-10-05 11:00:00,58.01,58.2,58.0,58.2,2150.0,58.01,58.2,58.0,58.2,2150.0
2016-10-05 11:10:00,58.25,58.3,58.2,58.25,2058.0,58.25,58.3,58.2,58.25,2058.0
2016-10-05 11:20:00,58.3,58.3,58.3,58.3,1000.0,58.3,58.3,58.3,58.3,1000.0
2016-10-05 11:30:00,58.3,58.3,58.2,58.2,825.0,58.3,58.3,58.2,58.2,825.0
2016-10-05 11:40:00,58.3,58.4,58.3,58.3,1800.0,58.3,58.4,58.3,58.3,1800.0
2016-10-05 11:50:00,58.35,58.5,58.35,58.45,1805.0,58.35,58.5,58.35,58.45,1805.0
2016-10-05 12:00:00,58.45,58.65,58.45,58.5,6100.0,58.45,58.65,58.45,58.5,6100.0
2016-10-05 12:10:00,58.45,58.45,58.45,58.45,100.0,58.45,58.45,58.45,58.45,100.0
2016-10-05 12:20:00,58.5,58.55,58.3,58.3,3400.0,58.5,58.55,58.3,58.3,3400.0
2016-10-05 12:30:00,58.4,58.45,58.35,58.4,2424.0,58.4,58.45,58.35,58.4,2424.0
2016-10-05 12:40:00,58.45,58.45,58.4,58.45,900.0,58.45,58.45,58.4,58.45,900.0
2016-10-05 12:50:00,58.45,58.5,58.35,58.35,1500.0,58.45,58.5,58.35,58.35,1500.0
2016-10-05 13:00:00,58.35,58.4,58.2,58.2,1300.0,58.35,58.4,58.2,58.2,1300.0
2016-10-05 13:10:00,58.2,58.2,58.1,58.1,500.0,58.2,58.2,58.1,58.1,500.0
2016-10-05 13:20:00,58.15,58.15,58.15,58.15,500.0,58.15,58.15,58.15,58.15,500.0
2016-10-05 13:30:00,58.15,58.25,58.05,58.25,3600.0,58.15,58.25,58.05,58.25,3600.0
2016-10-05 13:40:00,58.3,58.4,58.22,58.35,1200.0,58.3,58.4,58.22,58.35,1200.0
2016-10-05 13:50:00,58.35,58.4,58.3,58.3,1500.0,58.35,58.4,58.3,58.3,1500.0
2016-10-05 14:00:00,58.3,58.3,58.2,58.2,500.0,58.3,58.3,58.2,58.2,500.0
2016-10-05 14:10:00,58.05,58.2,57.95,57.95,2127.0,58.05,58.2,57.95,57.95,2127.0
2016-10-05 14:20:00,57.95,58.05,57.95,58.0,1715.0,57.95,58.05,57.95,58.0,1715.0
2016-10-05 14:30:00,58.05,58.3,58.05,58.3,4291.0,58.05,58.3,58.05,58.3,4291.0
2016-10-05 14:40:00,58.3,58.45,58.25,58.4,5429.0,58.3,58.45,58.25,58.4,5429.0
2016-10-05 14:50:00,58.4,58.45,58.3,58.43,5100.0,58.4,58.45,58.3,58.43,5100.0
2016-10-05 15:00:00,58.45,58.45,58.32,58.35,7637.0,58.45,58.45,58.32,58.35,7637.0
2016-10-05 15:10:00,58.35,58.4,58.3,58.38,12395.0,58.35,58.4,58.3,58.38,12395.0
2016-10-05 15:20:00,58.35,58.38,58.3,58.35,10308.0,58.35,58.38,58.3,58.35,10308.0
2016-10-05 15:30:00,58.33,58.35,58.25,58.28,11675.0,58.33,58.35,58.25,58.28,11675.0
2016-10-05 15:40:00,58.28,58.3,58.22,58.3,19123.0,58.28,58.3,58.22,58.3,19123.0
2016-10-05 15:50:00,58.28,58.35,58.2,58.3,37446.0,58.28,58.35,58.2,58.3,37446.0
2016-10-06 09:30:00,58.35,59.0,58.35,58.6,2331.0,58.35,59.0,58.35,58.6,2331.0
2016-10-06 09:40:00,58.6,58.6,58.05,58.15,1900.0,58.6,58.6,58.05,58.15,1900.0
2016-10-06 09:50:00,58.2,58.2,58.05,58.15,300.0,58.2,58.2,58.05,58.15,300.0
2016-10-06 10:00:00,58.0,58.0,57.65,57.65,11444.0,58.0,58.0,57.65,57.65,11444.0
2016-10-06 10:10:00,57.7,57.75,57.55,57.55,1300.0,57.7,57.75,57.55,57.55,1300.0
2016-10-06 10:20:00,57.5,57.68,57.4,57.65,6504.0,57.5,57.68,57.4,57.65,6504.0
2016-10-06 10:30:00,57.65,57.65,57.35,57.35,10918.0,57.65,57.65,57.35,57.35,10918.0
2016-10-06 10:40:00,57.4,57.55,57.3,57.45,11200.0,57.4,57.55,57.3,57.45,11200.0
2016-10-06 10:50:00,57.45,57.55,57.35,57.5,8000.0,57.45,57.55,57.35,57.5,8000.0
2016-10-06 11:00:00,57.55,57.55,57.25,57.25,2604.0,57.55,57.55,57.25,57.25,2604.0
2016-10-06 11:10:00,57.25,57.45,57.1,57.2,21400.0,57.25,57.45,57.1,57.2,21400.0
2016-10-06 11:20:00,57.25,57.3,57.15,57.25,5200.0,57.25,57.3,57.15,57.25,5200.0
2016-10-06 11:30:00,57.25,57.3,57.15,57.25,18734.0,57.25,57.3,57.15,57.25,18734.0
2016-10-06 11:40:00,57.3,57.5,57.3,57.35,10687.0,57.3,57.5,57.3,57.35,10687.0
2016-10-06 11:50:00,57.35,57.75,57.35,57.45,9500.0,57.35,57.75,57.35,57.45,9500.0
2016-10-06 12:00:00,57.5,57.6,57.4,57.43,4529.0,57.5,57.6,57.4,57.43,4529.0
2016-10-06 12:10:00,57.35,57.5,57.3,57.5,2800.0,57.35,57.5,57.3,57.5,2800.0
2016-10-06 12:20:00,57.45,57.55,57.45,57.5,2900.0,57.45,57.55,57.45,57.5,2900.0
2016-10-06 12:30:00,57.5,57.6,57.45,57.45,2435.0,57.5,57.6,57.45,57.45,2435.0
2016-10-06 12:40:00,57.5,57.5,57.4,57.45,2413.0,57.5,57.5,57.4,57.45,2413.0
2016-10-06 12:50:00,57.45,57.45,57.2,57.2,5100.0,57.45,57.45,57.2,57.2,5100.0
2016-10-06 13:00:00,57.25,57.25,57.2,57.23,2200.0,57.25,57.25,57.2,57.23,2200.0
2016-10-06 13:10:00,57.23,57.3,57.2,57.2,5410.0,57.23,57.3,57.2,57.2,5410.0
2016-10-06 13:20:00,57.2,57.25,57.0,57.1,10084.0,57.2,57.25,57.0,57.1,10084.0
2016-10-06 13:30:00,57.2,57.4,57.15,57.25,5000.0,57.2,57.4,57.15,57.25,5000.0
2016-10-06 13:40:00,57.25,57.35,57.2,57.25,3621.0,57.25,57.35,57.2,57.25,3621.0
2016-10-06 13:50:00,57.2,57.38,57.2,57.33,4151.0,57.2,57.38,57.2,57.33,4151.0
2016-10-06 14:00:00,57.3,57.3,57.2,57.2,3800.0,57.3,57.3,57.2,57.2,3800.0
2016-10-06 14:10:00,57.2,57.3,57.1,57.15,4900.0,57.2,57.3,57.1,57.15,4900.0
2016-10-06 14:20:00,57.1,57.2,57.0,57.1,25396.0,57.1,57.2,57.0,57.1,25396.0
2016-10-06 14:30:00,57.08,57.2,57.05,57.2,10839.0,57.08,57.2,57.05,57.2,10839.0
2016-10-06 14:40:00,57.25,57.5,57.2,57.2,5826.0,57.25,57.5,57.2,57.2,5826.0
2016-10-06 14:50:00,57.2,57.3,57.15,57.3,4800.0,57.2,57.3,57.15,57.3,4800.0
2016-10-06 15:00:00,57.4,57.4,57.2,57.23,4200.0,57.4,57.4,57.2,57.23,4200.0
2016-10-06 15:10:00,57.23,57.3,57.2,57.23,26651.0,57.23,57.3,57.2,57.23,26651.0
2016-10-06 15:20:00,57.2,57.4,57.2,57.25,8213.0,57.2,57.4,57.2,57.25,8213.0
2016-10-06 15:30:00,57.25,57.45,57.2,57.45,13600.0,57.25,57.45,57.2,57.45,13600.0
2016-10-06 15:40:00,57.45,57.65,57.45,57.6,18374.0,57.45,57.65,57.45,57.6,18374.0
2016-10-06 15:50:00,57.6,58.1,57.6,58.05,71215.0,57.6,58.1,57.6,58.05,71215.0
2016-10-07 09:30:00,58.0,58.35,57.9,58.2,5813.0,58.0,58.35,57.9,58.2,5813.0
2016-10-07 09:40:00,58.2,58.25,57.8,58.25,4300.0,58.2,58.25,57.8,58.25,4300.0
2016-10-07 09:50:00,58.1,58.15,57.9,58.15,1200.0,58.1,58.15,57.9,58.15,1200.0
2016-10-07 10:00:00,58.2,58.3,58.1,58.15,3200.0,58.2,58.3,58.1,58.15,3200.0
2016-10-07 10:10:00,58.3,58.3,58.1,58.1,1100.0,58.3,58.3,58.1,58.1,1100.0
2016-10-07 10:20:00,58.1,58.2,58.1,58.2,1300.0,58.1,58.2,58.1,58.2,1300.0
2016-10-07 10:30:00,58.15,58.15,58.05,58.15,4550.0,58.15,58.15,58.05,58.15,4550.0
2016-10-07 10:40:00,58.15,58.15,57.9,58.05,1468.0,58.15,58.15,57.9,58.05,1468.0
2016-10-07 10:50:00,58.0,58.0,57.85,57.9,1400.0,58.0,58.0,57.85,57.9,1400.0
2016-10-07 11:00:00,57.85,57.9,57.75,57.8,1700.0,57.85,57.9,57.75,57.8,1700.0
2016-10-07 11:10:00,57.75,57.8,57.7,57.75,2100.0,57.75,57.8,57.7,57.75,2100.0
2016-10-07 11:20:00,57.7,57.7,57.55,57.6,1800.0,57.7,57.7,57.55,57.6,1800.0
2016-10-07 11:30:00,57.45,57.48,57.25,57.35,2900.0,57.45,57.48,57.25,57.35,2900.0
2016-10-07 11:40:00,57.3,57.3,56.9,56.9,1800.0,57.3,57.3,56.9,56.9,1800.0
2016-10-07 11:50:00,57.0,57.18,56.95,56.95,8500.0,57.0,57.18,56.95,56.95,8500.0
2016-10-07 12:00:00,57.05,57.1,56.95,57.05,3980.0,57.05,57.1,56.95,57.05,3980.0
2016-10-07 12:10:00,57.0,57.0,56.85,56.93,2699.0,57.0,57.0,56.85,56.93,2699.0
2016-10-07 12:20:00,56.9,57.05,56.9,57.05,2100.0,56.9,57.05,56.9,57.05,2100.0
2016-10-07 12:30:00,57.0,57.0,56.8,56.8,1196.0,57.0,57.0,56.8,56.8,1196.0
2016-10-07 12:40:00,56.75,57.0,56.75,56.95,2300.0,56.75,57.0,56.75,56.95,2300.0
2016-10-07 12:50:00,56.9,56.9,56.85,56.85,800.0,56.9,56.9,56.85,56.85,800.0
2016-10-07 13:00:00,56.85,56.85,56.72,56.85,3117.0,56.85,56.85,56.72,56.85,3117.0
2016-10-07 13:10:00,56.8,57.05,56.75,57.05,3800.0,56.8,57.05,56.75,57.05,3800.0
2016-10-07 13:20:00,57.0,57.15,57.0,57.15,1000.0,57.0,57.15,57.0,57.15,1000.0
2016-10-07 13:30:00,57.15,57.35,57.15,57.3,1800.0,57.15,57.35,57.15,57.3,1800.0
2016-10-07 13:40:00,57.35,57.4,57.3,57.4,600.0,57.35,57.4,57.3,57.4,600.0
2016-10-07 13:50:00,57.4,57.4,57.35,57.35,1500.0,57.4,57.4,57.35,57.35,1500.0
2016-10-07 14:00:00,57.38,57.4,57.25,57.35,1934.0,57.38,57.4,57.25,57.35,1934.0
2016-10-07 14:10:00,57.3,57.4,57.3,57.3,1750.0,57.3,57.4,57.3,57.3,1750.0
2016-10-07 14:20:00,57.35,57.4,57.25,57.35,600.0,57.35,57.4,57.25,57.35,600.0
2016-10-07 14:30:00,57.45,57.45,57.25,57.3,1201.0,57.45,57.45,57.25,57.3,1201.0
2016-10-07 14:40:00,57.35,57.45,57.35,57.4,1200.0,57.35,57.45,57.35,57.4,1200.0
2016-10-07 14:50:00,57.4,57.65,57.4,57.65,1200.0,57.4,57.65,57.4,57.65,1200.0
2016-10-07 15:00:00,57.65,57.7,57.57,57.6,2401.0,57.65,57.7,57.57,57.6,2401.0
2016-10-07 15:10:00,57.6,57.6,57.55,57.55,3413.0,57.6,57.6,57.55,57.55,3413.0
2016-10-07 15:20:00,57.58,57.58,57.45,57.5,6656.0,57.58,57.58,57.45,57.5,6656.0
2016-10-07 15:30:00,57.5,57.5,57.3,57.45,7229.0,57.5,57.5,57.3,57.45,7229.0
2016-10-07 15:40:00,57.4,57.45,57.27,57.45,11440.0,57.4,57.45,57.27,57.45,11440.0
2016-10-07 15:50:00,57.45,57.55,57.4,57.5,27880.0,57.45,57.55,57.4,57.5,27880.0
2016-10-10 09:30:00,57.4,58.4,57.4,58.3,5426.0,57.4,58.4,57.4,58.3,5426.0
2016-10-10 09:40:00,58.3,58.85,58.3,58.35,3675.0,58.3,58.85,58.3,58.35,3675.0
2016-10-10 09:50:00,58.55,58.6,58.3,58.4,1509.0,58.55,58.6,58.3,58.4,1509.0
2016-10-10 10:00:00,58.5,58.55,58.4,58.4,2445.0,58.5,58.55,58.4,58.4,2445.0
2016-10-10 10:10:00,58.4,58.5,58.35,58.5,2300.0,58.4,58.5,58.35,58.5,2300.0
2016-10-10 10:20:00,58.55,58.55,58.05,58.1,5333.0,58.55,58.55,58.05,58.1,5333.0
2016-10-10 10:30:00,58.0,58.2,57.95,58.0,2187.0,58.0,58.2,57.95,58.0,2187.0
2016-10-10 10:40:00,58.1,58.1,57.9,57.95,1687.0,58.1,58.1,57.9,57.95,1687.0
2016-10-10 10:50:00,57.95,58.15,57.9,58.0,2610.0,57.95,58.15,57.9,58.0,2610.0
2016-10-10 11:00:00,58.03,58.25,57.9,58.0,7000.0,58.03,58.25,57.9,58.0,7000.0
2016-10-10 11:10:00,57.95,58.05,57.95,58.0,1228.0,57.95,58.05,57.95,58.0,1228.0
2016-10-10 11:20:00,58.05,58.2,57.9,58.0,2750.0,58.05,58.2,57.9,58.0,2750.0
2016-10-10 11:30:00,58.0,58.15,58.0,58.15,2100.0,58.0,58.15,58.0,58.15,2100.0
2016-10-10 11:40:00,58.15,58.2,58.0,58.0,973.0,58.15,58.2,58.0,58.0,973.0
2016-10-10 11:50:00,57.95,58.18,57.95,58.18,900.0,57.95,58.18,57.95,58.18,900.0
2016-10-10 12:00:00,58.25,58.3,58.1,58.15,5575.0,58.25,58.3,58.1,58.15,5575.0
2016-10-10 12:10:00,58.2,58.25,58.0,58.05,17054.0,58.2,58.25,58.0,58.05,17054.0
2016-10-10 12:20:00,58.1,58.15,58.05,58.05,1113.0,58.1,58.15,58.05,58.05,1113.0
2016-10-10 12:30:00,58.01,58.3,58.0,58.25,9868.0,58.01,58.3,58.0,58.25,9868.0
2016-10-10 12:40:00,58.2,58.25,58.15,58.25,6440.0,58.2,58.25,58.15,58.25,6440.0
2016-10-10 12:50:00,58.2,58.45,58.15,58.4,1510.0,58.2,58.45,58.15,58.4,1510.0
2016-10-10 13:00:00,58.3,58.45,58.25,58.45,1500.0,58.3,58.45,58.25,58.45,1500.0
2016-10-10 13:10:00,58.45,58.45,58.3,58.4,1500.0,58.45,58.45,58.3,58.4,1500.0
2016-10-10 13:20:00,58.4,58.6,58.3,58.5,2750.0,58.4,58.6,58.3,58.5,2750.0
2016-10-10 13:30:00,58.6,58.6,58.3,58.4,6100.0,58.6,58.6,58.3,58.4,6100.0
2016-10-10 13:40:00,58.4,58.45,58.35,58.4,7300.0,58.4,58.45,58.35,58.4,7300.0
2016-10-10 13:50:00,58.45,58.5,58.4,58.4,3800.0,58.45,58.5,58.4,58.4,3800.0
2016-10-10 14:00:00,58.43,58.45,58.35,58.45,3700.0,58.43,58.45,58.35,58.45,3700.0
2016-10-10 14:10:00,58.45,58.45,58.3,58.4,1900.0,58.45,58.45,58.3,58.4,1900.0
2016-10-10 14:20:00,58.45,58.5,58.25,58.45,2800.0,58.45,58.5,58.25,58.45,2800.0
2016-10-10 14:30:00,58.35,58.5,58.35,58.5,1600.0,58.35,58.5,58.35,58.5,1600.0
2016-10-10 14:40:00,58.45,58.5,58.3,58.45,4117.0,58.45,58.5,58.3,58.45,4117.0
2016-10-10 14:50:00,58.45,58.45,58.3,58.4,3000.0,58.45,58.45,58.3,58.4,3000.0
2016-10-10 15:00:00,58.4,58.45,58.3,58.4,3100.0,58.4,58.45,58.3,58.4,3100.0
2016-10-10 15:10:00,58.4,58.4,58.25,58.3,2644.0,58.4,58.4,58.25,58.3,2644.0
2016-10-10 15:20:00,58.3,58.3,58.0,58.0,9100.0,58.3,58.3,58.0,58.0,9100.0
2016-10-10 15:30:00,58.1,58.15,58.05,58.05,2200.0,58.1,58.15,58.05,58.05,2200.0
2016-10-10 15:40:00,58.05,58.1,57.95,58.0,4400.0,58.05,58.1,57.95,58.0,4400.0
2016-10-10 15:50:00,58.0,58.15,57.9,58.0,15627.0,58.0,58.15,57.9,58.0,15627.0
2016-10-11 09:30:00,57.6,57.6,57.4,57.4,840.0,57.6,57.6,57.4,57.4,840.0
2016-10-11 09:40:00,57.65,57.65,57.15,57.15,2075.0,57.65,57.65,57.15,57.15,2075.0
2016-10-11 09:50:00,57.45,57.45,57.2,57.3,721.0,57.45,57.45,57.2,57.3,721.0
2016-10-11 10:00:00,57.25,57.25,57.25,57.25,100.0,57.25,57.25,57.25,57.25,100.0
2016-10-11 10:10:00,57.2,57.2,57.1,57.15,900.0,57.2,57.2,57.1,57.15,900.0
2016-10-11 10:20:00,57.05,57.1,56.95,57.05,1800.0,57.05,57.1,56.95,57.05,1800.0
2016-10-11 10:30:00,57.05,57.35,57.05,57.35,2000.0,57.05,57.35,57.05,57.35,2000.0
2016-10-11 10:40:00,57.25,57.3,57.25,57.3,300.0,57.25,57.3,57.25,57.3,300.0
2016-10-11 10:50:00,57.2,57.2,56.95,56.95,1097.0,57.2,57.2,56.95,56.95,1097.0
2016-10-11 11:00:00,56.75,56.8,56.65,56.73,800.0,56.75,56.8,56.65,56.73,800.0
2016-10-11 11:10:00,56.75,56.75,56.45,56.5,3452.0,56.75,56.75,56.45,56.5,3452.0
2016-10-11 11:20:00,56.55,56.55,56.2,56.2,800.0,56.55,56.55,56.2,56.2,800.0
2016-10-11 11:30:00,56.1,56.4,56.1,56.3,1815.0,56.1,56.4,56.1,56.3,1815.0
2016-10-11 11:40:00,56.3,56.3,56.1,56.3,3752.0,56.3,56.3,56.1,56.3,3752.0
2016-10-11 11:50:00,56.35,56.45,56.2,56.45,3025.0,56.35,56.45,56.2,56.45,3025.0
2016-10-11 12:00:00,56.4,56.4,56.25,56.4,3179.0,56.4,56.4,56.25,56.4,3179.0
2016-10-11 12:10:00,56.45,56.5,56.4,56.4,800.0,56.45,56.5,56.4,56.4,800.0
2016-10-11 12:20:00,56.45,56.55,56.25,56.25,1173.0,56.45,56.55,56.25,56.25,1173.0
2016-10-11 12:30:00,56.35,56.35,56.2,56.25,941.0,56.35,56.35,56.2,56.25,941.0
2016-10-11 12:40:00,56.35,56.35,56.2,56.28,1178.0,56.35,56.35,56.2,56.28,1178.0
2016-10-11 12:50:00,56.2,56.2,56.15,56.15,418.0,56.2,56.2,56.15,56.15,418.0
2016-10-11 13:00:00,56.05,56.25,55.95,55.95,5547.0,56.05,56.25,55.95,55.95,5547.0
2016-10-11 13:10:00,56.0,56.0,55.95,55.95,1002.0,56.0,56.0,55.95,55.95,1002.0
2016-10-11 13:20:00,55.85,56.1,55.85,56.0,1855.0,55.85,56.1,55.85,56.0,1855.0
2016-10-11 13:30:00,56.05,56.05,56.05,56.05,100.0,56.05,56.05,56.05,56.05,100.0
2016-10-11 13:40:00,55.85,55.9,55.65,55.65,3845.0,55.85,55.9,55.65,55.65,3845.0
2016-10-11 13:50:00,55.7,55.7,55.6,55.6,400.0,55.7,55.7,55.6,55.6,400.0
2016-10-11 14:00:00,55.6,55.65,55.6,55.6,805.0,55.6,55.65,55.6,55.6,805.0
2016-10-11 14:10:00,55.7,55.7,55.55,55.6,3252.0,55.7,55.7,55.55,55.6,3252.0
2016-10-11 14:20:00,55.55,55.65,55.55,55.6,2300.0,55.55,55.65,55.55,55.6,2300.0
2016-10-11 14:30:00,55.65,55.65,55.6,55.65,1200.0,55.65,55.65,55.6,55.65,1200.0
2016-10-11 14:40:00,55.65,55.8,55.6,55.8,1652.0,55.65,55.8,55.6,55.8,1652.0
2016-10-11 14:50:00,55.75,55.75,55.6,55.7,2500.0,55.75,55.75,55.6,55.7,2500.0
2016-10-11 15:00:00,55.6,55.6,55.5,55.6,4123.0,55.6,55.6,55.5,55.6,4123.0
2016-10-11 15:10:00,55.6,55.65,55.6,55.6,1467.0,55.6,55.65,55.6,55.6,1467.0
2016-10-11 15:20:00,55.65,55.8,55.65,55.7,2354.0,55.65,55.8,55.65,55.7,2354.0
2016-10-11 15:30:00,55.7,55.75,55.6,55.65,3800.0,55.7,55.75,55.6,55.65,3800.0
2016-10-11 15:40:00,55.6,55.65,55.5,55.55,7649.0,55.6,55.65,55.5,55.55,7649.0
2016-10-11 15:50:00,55.55,55.7,55.5,55.65,14045.0,55.55,55.7,55.5,55.65,14045.0
2016-10-12 09:30:00,55.6,55.6,55.35,55.35,1795.0,55.6,55.6,55.35,55.35,1795.0
2016-10-12 09:40:00,55.45,55.5,55.35,55.5,1400.0,55.45,55.5,55.35,55.5,1400.0
2016-10-12 09:50:00,55.7,55.85,55.7,55.8,1000.0,55.7,55.85,55.7,55.8,1000.0
2016-10-12 10:00:00,55.8,55.85,55.75,55.8,3700.0,55.8,55.85,55.75,55.8,3700.0
2016-10-12 10:10:00,55.75,55.75,55.45,55.45,1400.0,55.75,55.75,55.45,55.45,1400.0
2016-10-12 10:20:00,55.55,55.7,55.55,55.7,1500.0,55.55,55.7,55.55,55.7,1500.0
2016-10-12 10:30:00,55.75,55.8,55.4,55.4,1400.0,55.75,55.8,55.4,55.4,1400.0
2016-10-12 10:40:00,55.43,55.43,55.3,55.3,1937.0,55.43,55.43,55.3,55.3,1937.0
2016-10-12 10:50:00,55.2,55.35,55.1,55.33,1608.0,55.2,55.35,55.1,55.33,1608.0
2016-10-12 11:00:00,55.25,55.3,55.15,55.15,3200.0,55.25,55.3,55.15,55.15,3200.0
2016-10-12 11:10:00,55.25,55.3,55.15,55.15,1000.0,55.25,55.3,55.15,55.15,1000.0
2016-10-12 11:20:00,55.15,55.35,55.15,55.35,1300.0,55.15,55.35,55.15,55.35,1300.0
2016-10-12 11:30:00,55.35,55.45,55.35,55.35,3091.0,55.35,55.45,55.35,55.35,3091.0
2016-10-12 11:40:00,55.3,55.3,55.2,55.2,1200.0,55.3,55.3,55.2,55.2,1200.0
2016-10-12 11:50:00,55.15,55.18,55.0,55.0,1288.0,55.15,55.18,55.0,55.0,1288.0
2016-10-12 12:00:00,55.05,55.05,54.9,54.95,3288.0,55.05,55.05,54.9,54.95,3288.0
2016-10-12 12:10:00,55.05,55.1,55.0,55.1,2000.0,55.05,55.1,55.0,55.1,2000.0
2016-10-12 12:20:00,55.13,55.13,55.05,55.05,868.0,55.13,55.13,55.05,55.05,868.0
2016-10-12 12:30:00,55.0,55.1,55.0,55.05,1370.0,55.0,55.1,55.0,55.05,1370.0
2016-10-12 12:40:00,55.1,55.4,55.0,55.2,17024.0,55.1,55.4,55.0,55.2,17024.0
2016-10-12 12:50:00,55.1,55.15,55.0,55.0,2349.0,55.1,55.15,55.0,55.0,2349.0
2016-10-12 13:00:00,55.05,55.1,54.85,55.1,4207.0,55.05,55.1,54.85,55.1,4207.0
2016-10-12 13:10:00,55.15,55.15,55.05,55.15,3154.0,55.15,55.15,55.05,55.15,3154.0
2016-10-12 13:20:00,55.18,55.2,55.05,55.08,1527.0,55.18,55.2,55.05,55.08,1527.0
2016-10-12 13:30:00,55.08,55.1,55.0,55.05,1600.0,55.08,55.1,55.0,55.05,1600.0
2016-10-12 13:40:00,55.05,55.05,55.0,55.0,904.0,55.05,55.05,55.0,55.0,904.0
2016-10-12 13:50:00,55.0,55.05,54.92,54.93,1900.0,55.0,55.05,54.92,54.93,1900.0
2016-10-12 14:00:00,55.0,55.0,54.8,54.85,4081.0,55.0,55.0,54.8,54.85,4081.0
2016-10-12 14:10:00,54.8,54.9,54.7,54.85,2500.0,54.8,54.9,54.7,54.85,2500.0
2016-10-12 14:20:00,54.8,54.86,54.55,54.55,4500.0,54.8,54.86,54.55,54.55,4500.0
2016-10-12 14:30:00,54.6,54.65,54.55,54.6,7390.0,54.6,54.65,54.55,54.6,7390.0
2016-10-12 14:40:00,54.6,54.6,54.55,54.55,1698.0,54.6,54.6,54.55,54.55,1698.0
2016-10-12 14:50:00,54.55,54.8,54.55,54.75,2748.0,54.55,54.8,54.55,54.75,2748.0
2016-10-12 15:00:00,54.7,54.8,54.65,54.75,4661.0,54.7,54.8,54.65,54.75,4661.0
2016-10-12 15:10:00,54.85,54.85,54.75,54.75,2100.0,54.85,54.85,54.75,54.75,2100.0
2016-10-12 15:20:00,54.75,54.8,54.65,54.7,1572.0,54.75,54.8,54.65,54.7,1572.0
2016-10-12 15:30:00,54.7,54.8,54.6,54.75,5600.0,54.7,54.8,54.6,54.75,5600.0
2016-10-12 15:40:00,54.75,54.9,54.75,54.85,3725.0,54.75,54.9,54.75,54.85,3725.0
2016-10-12 15:50:00,54.88,54.9,54.75,54.75,7303.0,54.88,54.9,54.75,54.75,7303.0
2016-10-13 09:30:00,54.45,54.5,53.65,54.05,5209.0,54.45,54.5,53.65,54.05,5209.0
2016-10-13 09:40:00,53.83,54.0,53.5,53.95,8925.0,53.83,54.0,53.5,53.95,8925.0
2016-10-13 09:50:00,53.55,53.7,53.15,53.2,1640.0,53.55,53.7,53.15,53.2,1640.0
2016-10-13 10:00:00,53.3,53.5,53.15,53.3,3143.0,53.3,53.5,53.15,53.3,3143.0
2016-10-13 10:10:00,53.3,53.85,53.3,53.85,1300.0,53.3,53.85,53.3,53.85,1300.0
2016-10-13 10:20:00,53.95,54.05,53.8,53.8,3600.0,53.95,54.05,53.8,53.8,3600.0
2016-10-13 10:30:00,53.75,54.0,53.75,53.95,2000.0,53.75,54.0,53.75,53.95,2000.0
2016-10-13 10:40:00,53.95,53.95,53.55,53.55,11205.0,53.95,53.95,53.55,53.55,11205.0
2016-10-13 10:50:00,53.63,53.75,53.5,53.5,3200.0,53.63,53.75,53.5,53.5,3200.0
2016-10-13 11:00:00,53.6,53.6,53.2,53.35,2605.0,53.6,53.6,53.2,53.35,2605.0
2016-10-13 11:10:00,53.35,53.5,53.35,53.5,800.0,53.35,53.5,53.35,53.5,800.0
2016-10-13 11:20:00,53.6,53.75,53.37,53.5,8050.0,53.6,53.75,53.37,53.5,8050.0
2016-10-13 11:30:00,53.45,53.5,53.35,53.45,4800.0,53.45,53.5,53.35,53.45,4800.0
2016-10-13 11:40:00,53.45,53.5,53.35,53.4,2000.0,53.45,53.5,53.35,53.4,2000.0
2016-10-13 11:50:00,53.35,53.35,53.05,53.25,6400.0,53.35,53.35,53.05,53.25,6400.0
2016-10-13 12:00:00,53.3,53.4,53.05,53.15,9834.0,53.3,53.4,53.05,53.15,9834.0
2016-10-13 12:10:00,53.25,53.3,53.0,53.05,5462.0,53.25,53.3,53.0,53.05,5462.0
2016-10-13 12:20:00,53.05,53.4,53.05,53.35,2700.0,53.05,53.4,53.05,53.35,2700.0
2016-10-13 12:30:00,53.35,53.4,53.2,53.3,2591.0,53.35,53.4,53.2,53.3,2591.0
2016-10-13 12:40:00,53.6,53.6,53.45,53.45,2007.0,53.6,53.6,53.45,53.45,2007.0
2016-10-13 12:50:00,53.6,53.65,53.6,53.64,1900.0,53.6,53.65,53.6,53.64,1900.0
2016-10-13 13:00:00,53.55,53.65,53.55,53.6,1700.0,53.55,53.65,53.55,53.6,1700.0
2016-10-13 13:10:00,53.55,53.55,53.45,53.45,400.0,53.55,53.55,53.45,53.45,400.0
2016-10-13 13:20:00,53.5,53.5,53.3,53.35,1200.0,53.5,53.5,53.3,53.35,1200.0
2016-10-13 13:30:00,53.45,53.45,53.35,53.35,600.0,53.45,53.45,53.35,53.35,600.0
2016-10-13 13:40:00,53.4,53.4,53.35,53.4,800.0,53.4,53.4,53.35,53.4,800.0
2016-10-13 13:50:00,53.5,53.65,53.5,53.65,600.0,53.5,53.65,53.5,53.65,600.0
2016-10-13 14:00:00,53.55,53.75,53.55,53.6,2313.0,53.55,53.75,53.55,53.6,2313.0
2016-10-13 14:10:00,53.65,53.65,53.55,53.55,893.0,53.65,53.65,53.55,53.55,893.0
2016-10-13 14:20:00,53.65,53.7,53.65,53.7,600.0,53.65,53.7,53.65,53.7,600.0
2016-10-13 14:30:00,53.75,53.75,53.55,53.55,685.0,53.75,53.75,53.55,53.55,685.0
2016-10-13 14:40:00,53.6,53.7,53.5,53.7,1500.0,53.6,53.7,53.5,53.7,1500.0
2016-10-13 14:50:00,53.65,53.7,53.6,53.65,3699.0,53.65,53.7,53.6,53.65,3699.0
2016-10-13 15:00:00,53.6,53.8,53.6,53.8,900.0,53.6,53.8,53.6,53.8,900.0
2016-10-13 15:10:00,53.8,53.9,53.75,53.9,5123.0,53.8,53.9,53.75,53.9,5123.0
2016-10-13 15:20:00,53.8,53.9,53.75,53.85,3700.0,53.8,53.9,53.75,53.85,3700.0
2016-10-13 15:30:00,53.8,53.85,53.75,53.8,2300.0,53.8,53.85,53.75,53.8,2300.0
2016-10-13 15:40:00,53.8,53.85,53.75,53.8,6509.0,53.8,53.85,53.75,53.8,6509.0
2016-10-13 15:50:00,53.75,53.75,53.45,53.6,15575.0,53.75,53.75,53.45,53.6,15575.0
2016-10-14 09:30:00,54.05,54.7,53.5,53.65,9944.0,54.05,54.7,53.5,53.65,9944.0
2016-10-14 09:40:00,53.7,54.25,53.6,54.05,8820.0,53.7,54.25,53.6,54.05,8820.0
2016-10-14 09:50:00,54.05,54.7,54.0,54.2,6294.0,54.05,54.7,54.0,54.2,6294.0
2016-10-14 10:00:00,54.15,54.2,53.7,53.7,9668.0,54.15,54.2,53.7,53.7,9668.0
2016-10-14 10:10:00,53.75,54.1,53.75,53.9,2100.0,53.75,54.1,53.75,53.9,2100.0
2016-10-14 10:20:00,53.95,54.0,53.8,53.85,1400.0,53.95,54.0,53.8,53.85,1400.0
2016-10-14 10:30:00,53.9,54.0,53.7,53.75,3000.0,53.9,54.0,53.7,53.75,3000.0
2016-10-14 10:40:00,53.85,53.85,53.5,53.55,3848.0,53.85,53.85,53.5,53.55,3848.0
2016-10-14 10:50:00,53.6,53.65,53.47,53.55,4018.0,53.6,53.65,53.47,53.55,4018.0
2016-10-14 11:00:00,53.5,53.55,53.1,53.1,6257.0,53.5,53.55,53.1,53.1,6257.0
2016-10-14 11:10:00,53.15,53.3,53.05,53.25,5036.0,53.15,53.3,53.05,53.25,5036.0
2016-10-14 11:20:00,53.25,53.25,52.95,53.08,3293.0,53.25,53.25,52.95,53.08,3293.0
2016-10-14 11:30:00,53.1,53.65,52.95,53.5,19043.0,53.1,53.65,52.95,53.5,19043.0
2016-10-14 11:40:00,53.45,53.5,53.3,53.3,5567.0,53.45,53.5,53.3,53.3,5567.0
2016-10-14 11:50:00,53.3,53.6,53.15,53.2,3000.0,53.3,53.6,53.15,53.2,3000.0
2016-10-14 12:00:00,53.25,53.45,53.15,53.25,1600.0,53.25,53.45,53.15,53.25,1600.0
2016-10-14 12:10:00,53.35,53.35,52.9,52.9,1887.0,53.35,53.35,52.9,52.9,1887.0
2016-10-14 12:20:00,52.95,53.1,52.95,53.05,2200.0,52.95,53.1,52.95,53.05,2200.0
2016-10-14 12:30:00,53.05,53.12,53.05,53.05,5900.0,53.05,53.12,53.05,53.05,5900.0
2016-10-14 12:40:00,53.1,53.25,53.05,53.05,3500.0,53.1,53.25,53.05,53.05,3500.0
2016-10-14 12:50:00,53.05,53.15,53.0,53.05,3210.0,53.05,53.15,53.0,53.05,3210.0
2016-10-14 13:00:00,53.0,53.05,52.9,53.0,2839.0,53.0,53.05,52.9,53.0,2839.0
2016-10-14 13:10:00,53.05,53.1,53.0,53.05,1100.0,53.05,53.1,53.0,53.05,1100.0
2016-10-14 13:20:00,53.03,53.15,52.95,53.0,4600.0,53.03,53.15,52.95,53.0,4600.0
2016-10-14 13:30:00,53.1,53.25,53.0,53.05,4757.0,53.1,53.25,53.0,53.05,4757.0
2016-10-14 13:40:00,53.1,53.15,53.0,53.05,4900.0,53.1,53.15,53.0,53.05,4900.0
2016-10-14 13:50:00,53.05,53.2,53.05,53.05,4515.0,53.05,53.2,53.05,53.05,4515.0
2016-10-14 14:00:00,53.03,53.15,53.02,53.13,3223.0,53.03,53.15,53.02,53.13,3223.0
2016-10-14 14:10:00,53.1,53.2,53.05,53.1,2804.0,53.1,53.2,53.05,53.1,2804.0
2016-10-14 14:20:00,53.15,53.3,53.15,53.3,11226.0,53.15,53.3,53.15,53.3,11226.0
2016-10-14 14:30:00,53.3,53.4,53.15,53.35,3500.0,53.3,53.4,53.15,53.35,3500.0
2016-10-14 14:40:00,53.4,53.5,53.35,53.4,2700.0,53.4,53.5,53.35,53.4,2700.0
2016-10-14 14:50:00,53.35,53.35,53.22,53.35,3100.0,53.35,53.35,53.22,53.35,3100.0
2016-10-14 15:00:00,53.4,53.5,53.35,53.5,2345.0,53.4,53.5,53.35,53.5,2345.0
2016-10-14 15:10:00,53.45,53.53,53.4,53.5,3800.0,53.45,53.53,53.4,53.5,3800.0
2016-10-14 15:20:00,53.5,53.65,53.5,53.6,4300.0,53.5,53.65,53.5,53.6,4300.0
2016-10-14 15:30:00,53.55,53.65,53.45,53.6,7057.0,53.55,53.65,53.45,53.6,7057.0
2016-10-14 15:40:00,53.55,53.65,53.35,53.35,8840.0,53.55,53.65,53.35,53.35,8840.0
2016-10-14 15:50:00,53.35,53.4,53.15,53.25,16405.0,53.35,53.4,53.15,53.25,16405.0
2016-10-17 09:30:00,53.1,53.55,52.88,53.05,4918.0,53.1,53.55,52.88,53.05,4918.0
2016-10-17 09:40:00,53.35,53.4,52.9,52.9,900.0,53.35,53.4,52.9,52.9,900.0
2016-10-17 09:50:00,53.05,53.05,52.9,52.9,200.0,53.05,53.05,52.9,52.9,200.0
2016-10-17 10:00:00,52.8,53.0,52.8,52.9,700.0,52.8,53.0,52.8,52.9,700.0
2016-10-17 10:10:00,53.0,53.0,52.8,52.9,4873.0,53.0,53.0,52.8,52.9,4873.0
2016-10-17 10:20:00,52.9,53.2,52.9,53.0,7599.0,52.9,53.2,52.9,53.0,7599.0
2016-10-17 10:30:00,52.95,52.95,52.9,52.95,1100.0,52.95,52.95,52.9,52.95,1100.0
2016-10-17 10:40:00,52.95,52.95,52.85,52.85,600.0,52.95,52.95,52.85,52.85,600.0
2016-10-17 10:50:00,52.75,52.75,52.6,52.6,2200.0,52.75,52.75,52.6,52.6,2200.0
2016-10-17 11:00:00,52.55,52.6,52.4,52.43,4400.0,52.55,52.6,52.4,52.43,4400.0
2016-10-17 11:10:00,52.4,52.55,52.4,52.5,5289.0,52.4,52.55,52.4,52.5,5289.0
2016-10-17 11:20:00,52.45,52.45,52.4,52.4,600.0,52.45,52.45,52.4,52.4,600.0
2016-10-17 11:30:00,52.5,52.5,52.4,52.45,2350.0,52.5,52.5,52.4,52.45,2350.0
2016-10-17 11:40:00,52.4,52.4,52.3,52.3,4234.0,52.4,52.4,52.3,52.3,4234.0
2016-10-17 11:50:00,52.25,52.5,52.25,52.5,4646.0,52.25,52.5,52.25,52.5,4646.0
2016-10-17 12:00:00,52.41,52.5,52.4,52.45,2901.0,52.41,52.5,52.4,52.45,2901.0
2016-10-17 12:10:00,52.4,52.4,52.25,52.4,3164.0,52.4,52.4,52.25,52.4,3164.0
2016-10-17 12:20:00,52.4,52.4,52.25,52.35,2610.0,52.4,52.4,52.25,52.35,2610.0
2016-10-17 12:30:00,52.3,52.35,52.2,52.2,6875.0,52.3,52.35,52.2,52.2,6875.0
2016-10-17 12:40:00,52.25,52.25,52.15,52.25,1200.0,52.25,52.25,52.15,52.25,1200.0
2016-10-17 12:50:00,52.3,52.3,52.1,52.25,6800.0,52.3,52.3,52.1,52.25,6800.0
2016-10-17 13:00:00,52.25,52.25,52.05,52.05,7200.0,52.25,52.25,52.05,52.05,7200.0
2016-10-17 13:10:00,52.05,52.1,51.9,51.9,7600.0,52.05,52.1,51.9,51.9,7600.0
2016-10-17 13:20:00,51.95,51.95,51.8,51.8,2145.0,51.95,51.95,51.8,51.8,2145.0
2016-10-17 13:30:00,51.8,51.88,51.7,51.8,4500.0,51.8,51.88,51.7,51.8,4500.0
2016-10-17 13:40:00,51.75,51.85,51.65,51.7,2118.0,51.75,51.85,51.65,51.7,2118.0
2016-10-17 13:50:00,51.75,51.8,51.6,51.6,8898.0,51.75,51.8,51.6,51.6,8898.0
2016-10-17 14:00:00,51.6,51.7,51.6,51.6,1845.0,51.6,51.7,51.6,51.6,1845.0
2016-10-17 14:10:00,51.68,51.7,51.6,51.6,1750.0,51.68,51.7,51.6,51.6,1750.0
2016-10-17 14:20:00,51.6,51.65,51.55,51.6,1500.0,51.6,51.65,51.55,51.6,1500.0
2016-10-17 14:30:00,51.6,51.63,51.45,51.5,8289.0,51.6,51.63,51.45,51.5,8289.0
2016-10-17 14:40:00,51.5,51.5,51.32,51.5,13946.0,51.5,51.5,51.32,51.5,13946.0
2016-10-17 14:50:00,51.5,51.5,51.35,51.5,3900.0,51.5,51.5,51.35,51.5,3900.0
2016-10-17 15:00:00,51.45,51.5,51.25,51.3,4700.0,51.45,51.5,51.25,51.3,4700.0
2016-10-17 15:10:00,51.35,51.4,51.3,51.3,2819.0,51.35,51.4,51.3,51.3,2819.0
2016-10-17 15:20:00,51.3,51.4,51.25,51.3,6287.0,51.3,51.4,51.25,51.3,6287.0
2016-10-17 15:30:00,51.35,51.45,51.32,51.45,5762.0,51.35,51.45,51.32,51.45,5762.0
2016-10-17 15:40:00,51.43,51.55,51.4,51.55,11660.0,51.43,51.55,51.4,51.55,11660.0
2016-10-17 15:50:00,51.5,51.7,51.5,51.55,30841.0,51.5,51.7,51.5,51.55,30841.0
2016-10-18 09:30:00,52.3,52.45,51.8,51.8,3824.0,52.3,52.45,51.8,51.8,3824.0
2016-10-18 09:40:00,52.0,52.0,51.75,51.85,6350.0,52.0,52.0,51.75,51.85,6350.0
2016-10-18 09:50:00,51.75,51.85,51.6,51.65,2500.0,51.75,51.85,51.6,51.65,2500.0
2016-10-18 10:00:00,51.7,51.7,51.6,51.65,2800.0,51.7,51.7,51.6,51.65,2800.0
2016-10-18 10:10:00,51.73,51.9,51.65,51.7,2900.0,51.73,51.9,51.65,51.7,2900.0
2016-10-18 10:20:00,51.75,51.75,51.45,51.6,2540.0,51.75,51.75,51.45,51.6,2540.0
2016-10-18 10:30:00,51.55,51.75,51.55,51.7,2660.0,51.55,51.75,51.55,51.7,2660.0
2016-10-18 10:40:00,51.85,52.0,51.8,51.85,3058.0,51.85,52.0,51.8,51.85,3058.0
2016-10-18 10:50:00,51.9,52.05,51.8,51.93,11300.0,51.9,52.05,51.8,51.93,11300.0
2016-10-18 11:00:00,51.95,52.2,51.92,52.2,17526.0,51.95,52.2,51.92,52.2,17526.0
2016-10-18 11:10:00,52.15,52.35,52.15,52.3,3194.0,52.15,52.35,52.15,52.3,3194.0
2016-10-18 11:20:00,52.3,52.8,52.3,52.5,10600.0,52.3,52.8,52.3,52.5,10600.0
2016-10-18 11:30:00,52.5,52.53,52.25,52.25,4750.0,52.5,52.53,52.25,52.25,4750.0
2016-10-18 11:40:00,52.2,52.6,52.15,52.58,19882.0,52.2,52.6,52.15,52.58,19882.0
2016-10-18 11:50:00,52.58,52.6,52.35,52.35,13600.0,52.58,52.6,52.35,52.35,13600.0
2016-10-18 12:00:00,52.45,52.45,52.35,52.4,5900.0,52.45,52.45,52.35,52.4,5900.0
2016-10-18 12:10:00,52.38,52.45,52.35,52.4,15507.0,52.38,52.45,52.35,52.4,15507.0
2016-10-18 12:20:00,52.4,52.4,52.35,52.35,5943.0,52.4,52.4,52.35,52.35,5943.0
2016-10-18 12:30:00,52.4,52.4,52.3,52.3,22232.0,52.4,52.4,52.3,52.3,22232.0
2016-10-18 12:40:00,52.33,52.4,52.3,52.4,12067.0,52.33,52.4,52.3,52.4,12067.0
2016-10-18 12:50:00,52.38,52.4,52.3,52.35,2300.0,52.38,52.4,52.3,52.35,2300.0
2016-10-18 13:00:00,52.34,52.35,52.3,52.33,2000.0,52.34,52.35,52.3,52.33,2000.0
2016-10-18 13:10:00,52.35,52.4,52.25,52.35,21336.0,52.35,52.4,52.25,52.35,21336.0
2016-10-18 13:20:00,52.38,52.45,52.37,52.4,3600.0,52.38,52.45,52.37,52.4,3600.0
2016-10-18 13:30:00,52.4,52.45,52.3,52.4,5434.0,52.4,52.45,52.3,52.4,5434.0
2016-10-18 13:40:00,52.4,52.4,52.35,52.4,2900.0,52.4,52.4,52.35,52.4,2900.0
2016-10-18 13:50:00,52.4,52.4,52.35,52.4,5900.0,52.4,52.4,52.35,52.4,5900.0
2016-10-18 14:00:00,52.4,52.43,52.37,52.43,2350.0,52.4,52.43,52.37,52.43,2350.0
2016-10-18 14:10:00,52.45,52.6,52.45,52.6,1450.0,52.45,52.6,52.45,52.6,1450.0
2016-10-18 14:20:00,52.65,52.85,52.65,52.7,6137.0,52.65,52.85,52.65,52.7,6137.0
2016-10-18 14:30:00,52.7,52.8,52.45,52.45,7354.0,52.7,52.8,52.45,52.45,7354.0
2016-10-18 14:40:00,52.5,52.6,52.32,52.35,7500.0,52.5,52.6,52.32,52.35,7500.0
2016-10-18 14:50:00,52.35,52.55,52.3,52.5,5713.0,52.35,52.55,52.3,52.5,5713.0
2016-10-18 15:00:00,52.45,52.45,52.35,52.35,3709.0,52.45,52.45,52.35,52.35,3709.0
2016-10-18 15:10:00,52.3,52.3,52.2,52.3,2900.0,52.3,52.3,52.2,52.3,2900.0
2016-10-18 15:20:00,52.3,52.3,51.95,52.0,7123.0,52.3,52.3,51.95,52.0,7123.0
2016-10-18 15:30:00,51.95,52.1,51.95,52.1,4618.0,51.95,52.1,51.95,52.1,4618.0
2016-10-18 15:40:00,52.05,52.3,52.05,52.15,9865.0,52.05,52.3,52.05,52.15,9865.0
2016-10-18 15:50:00,52.1,52.1,51.95,52.0,17615.0,52.1,52.1,51.95,52.0,17615.0
2016-10-19 09:30:00,53.05,54.55,52.5,54.4,21919.0,53.05,54.55,52.5,54.4,21919.0
2016-10-19 09:40:00,54.38,54.65,53.7,53.9,12073.0,54.38,54.65,53.7,53.9,12073.0
2016-10-19 09:50:00,53.95,53.95,53.05,53.3,7538.0,53.95,53.95,53.05,53.3,7538.0
2016-10-19 10:00:00,53.4,53.5,53.3,53.5,2600.0,53.4,53.5,53.3,53.5,2600.0
2016-10-19 10:10:00,53.45,53.5,53.25,53.4,5541.0,53.45,53.5,53.25,53.4,5541.0
2016-10-19 10:20:00,53.4,53.55,53.4,53.5,20848.0,53.4,53.55,53.4,53.5,20848.0
2016-10-19 10:30:00,53.4,53.4,53.4,53.4,1139.0,53.4,53.4,53.4,53.4,1139.0
2016-10-19 10:40:00,53.4,53.7,53.4,53.6,2544.0,53.4,53.7,53.4,53.6,2544.0
2016-10-19 10:50:00,53.6,53.7,53.5,53.6,2221.0,53.6,53.7,53.5,53.6,2221.0
2016-10-19 11:00:00,53.45,53.55,53.45,53.55,1640.0,53.45,53.55,53.45,53.55,1640.0
2016-10-19 11:10:00,53.55,53.55,53.35,53.45,1500.0,53.55,53.55,53.35,53.45,1500.0
2016-10-19 11:20:00,53.5,53.6,53.4,53.6,2750.0,53.5,53.6,53.4,53.6,2750.0
2016-10-19 11:30:00,53.65,53.7,53.62,53.7,1300.0,53.65,53.7,53.62,53.7,1300.0
2016-10-19 11:40:00,53.75,53.9,53.7,53.85,1600.0,53.75,53.9,53.7,53.85,1600.0
2016-10-19 11:50:00,53.85,53.85,53.7,53.85,3500.0,53.85,53.85,53.7,53.85,3500.0
2016-10-19 12:00:00,53.9,53.9,53.75,53.8,1900.0,53.9,53.9,53.75,53.8,1900.0
2016-10-19 12:10:00,53.8,53.8,53.7,53.7,730.0,53.8,53.8,53.7,53.7,730.0
2016-10-19 12:20:00,53.75,53.85,53.75,53.75,8181.0,53.75,53.85,53.75,53.75,8181.0
2016-10-19 12:30:00,53.75,53.8,53.75,53.8,402.0,53.75,53.8,53.75,53.8,402.0
2016-10-19 12:40:00,53.8,53.8,53.7,53.8,900.0,53.8,53.8,53.7,53.8,900.0
2016-10-19 12:50:00,53.75,53.85,53.62,53.63,14840.0,53.75,53.85,53.62,53.63,14840.0
2016-10-19 13:00:00,53.65,53.7,53.64,53.64,1200.0,53.65,53.7,53.64,53.64,1200.0
2016-10-19 13:10:00,53.65,53.65,53.65,53.65,500.0,53.65,53.65,53.65,53.65,500.0
2016-10-19 13:20:00,53.7,53.73,53.55,53.7,4804.0,53.7,53.73,53.55,53.7,4804.0
2016-10-19 13:30:00,53.7,53.7,53.5,53.5,4500.0,53.7,53.7,53.5,53.5,4500.0
2016-10-19 13:40:00,53.45,53.5,53.35,53.35,600.0,53.45,53.5,53.35,53.35,600.0
2016-10-19 13:50:00,53.35,53.4,53.2,53.35,1151.0,53.35,53.4,53.2,53.35,1151.0
2016-10-19 14:00:00,53.4,53.45,53.4,53.4,500.0,53.4,53.45,53.4,53.4,500.0
2016-10-19 14:10:00,53.45,53.5,53.35,53.35,1300.0,53.45,53.5,53.35,53.35,1300.0
2016-10-19 14:20:00,53.4,53.45,53.25,53.25,1200.0,53.4,53.45,53.25,53.25,1200.0
2016-10-19 14:30:00,53.2,53.2,53.2,53.2,900.0,53.2,53.2,53.2,53.2,900.0
2016-10-19 14:40:00,53.15,53.15,52.9,53.0,2200.0,53.15,53.15,52.9,53.0,2200.0
2016-10-19 14:50:00,53.0,53.0,52.95,53.0,1702.0,53.0,53.0,52.95,53.0,1702.0
2016-10-19 15:00:00,53.0,53.0,53.0,53.0,3251.0,53.0,53.0,53.0,53.0,3251.0
2016-10-19 15:10:00,52.95,52.95,52.95,52.95,800.0,52.95,52.95,52.95,52.95,800.0
2016-10-19 15:20:00,53.0,53.0,52.9,52.9,3539.0,53.0,53.0,52.9,52.9,3539.0
2016-10-19 15:30:00,52.9,52.9,52.85,52.85,400.0,52.9,52.9,52.85,52.85,400.0
2016-10-19 15:40:00,52.9,52.95,52.85,52.95,6307.0,52.9,52.95,52.85,52.95,6307.0
2016-10-19 15:50:00,52.9,52.9,52.75,52.85,5319.0,52.9,52.9,52.75,52.85,5319.0
2016-10-20 09:30:00,52.65,53.25,52.65,52.8,14497.0,52.65,53.25,52.65,52.8,14497.0
2016-10-20 09:40:00,52.85,53.05,52.75,52.85,2111.0,52.85,53.05,52.75,52.85,2111.0
2016-10-20 09:50:00,53.0,53.0,53.0,53.0,100.0,53.0,53.0,53.0,53.0,100.0
2016-10-20 10:00:00,52.95,53.15,52.95,53.0,6546.0,52.95,53.15,52.95,53.0,6546.0
2016-10-20 10:10:00,52.95,52.95,52.65,52.65,2000.0,52.95,52.95,52.65,52.65,2000.0
2016-10-20 10:20:00,52.75,52.75,52.6,52.75,735.0,52.75,52.75,52.6,52.75,735.0
2016-10-20 10:30:00,52.65,52.75,52.5,52.5,2159.0,52.65,52.75,52.5,52.5,2159.0
2016-10-20 10:40:00,52.5,52.5,52.45,52.45,200.0,52.5,52.5,52.45,52.45,200.0
2016-10-20 10:50:00,52.51,52.6,52.4,52.5,7888.0,52.51,52.6,52.4,52.5,7888.0
2016-10-20 11:00:00,52.55,52.55,52.55,52.55,200.0,52.55,52.55,52.55,52.55,200.0
2016-10-20 11:10:00,52.5,52.8,52.5,52.8,2327.0,52.5,52.8,52.5,52.8,2327.0
2016-10-20 11:20:00,52.8,52.9,52.75,52.85,4925.0,52.8,52.9,52.75,52.85,4925.0
2016-10-20 11:30:00,52.99,53.0,52.7,52.73,2276.0,52.99,53.0,52.7,52.73,2276.0
2016-10-20 11:40:00,52.7,52.75,52.7,52.75,600.0,52.7,52.75,52.7,52.75,600.0
2016-10-20 11:50:00,52.7,53.1,52.6,53.0,63004.0,52.7,53.1,52.6,53.0,63004.0
2016-10-20 12:00:00,53.1,53.15,53.0,53.15,3602.0,53.1,53.15,53.0,53.15,3602.0
2016-10-20 12:10:00,53.1,53.15,53.05,53.15,1400.0,53.1,53.15,53.05,53.15,1400.0
2016-10-20 12:20:00,53.25,53.3,53.15,53.15,600.0,53.25,53.3,53.15,53.15,600.0
2016-10-20 12:30:00,53.15,53.35,53.15,53.3,1400.0,53.15,53.35,53.15,53.3,1400.0
2016-10-20 12:40:00,53.35,53.5,53.3,53.5,1200.0,53.35,53.5,53.3,53.5,1200.0
2016-10-20 12:50:00,53.35,53.35,53.2,53.2,800.0,53.35,53.35,53.2,53.2,800.0
2016-10-20 13:00:00,53.2,53.2,53.15,53.15,1400.0,53.2,53.2,53.15,53.15,1400.0
2016-10-20 13:10:00,53.2,53.28,53.2,53.2,2300.0,53.2,53.28,53.2,53.2,2300.0
2016-10-20 13:20:00,53.1,53.1,53.1,53.1,200.0,53.1,53.1,53.1,53.1,200.0
2016-10-20 13:30:00,53.05,53.2,53.05,53.15,700.0,53.05,53.2,53.05,53.15,700.0
2016-10-20 13:40:00,53.1,53.1,53.0,53.0,1295.0,53.1,53.1,53.0,53.0,1295.0
2016-10-20 13:50:00,52.9,52.9,52.7,52.7,500.0,52.9,52.9,52.7,52.7,500.0
2016-10-20 14:00:00,52.8,52.8,52.8,52.8,1000.0,52.8,52.8,52.8,52.8,1000.0
2016-10-20 14:10:00,52.75,52.85,52.75,52.85,200.0,52.75,52.85,52.75,52.85,200.0
2016-10-20 14:20:00,52.85,52.85,52.65,52.65,796.0,52.85,52.85,52.65,52.65,796.0
2016-10-20 14:30:00,52.75,52.8,52.65,52.8,500.0,52.75,52.8,52.65,52.8,500.0
2016-10-20 14:40:00,52.7,52.9,52.65,52.9,1489.0,52.7,52.9,52.65,52.9,1489.0
2016-10-20 14:50:00,52.8,52.8,52.7,52.8,802.0,52.8,52.8,52.7,52.8,802.0
2016-10-20 15:00:00,52.8,52.85,52.7,52.75,1740.0,52.8,52.85,52.7,52.75,1740.0
2016-10-20 15:10:00,52.7,52.8,52.7,52.7,1100.0,52.7,52.8,52.7,52.7,1100.0
2016-10-20 15:20:00,52.8,52.8,52.65,52.65,1200.0,52.8,52.8,52.65,52.65,1200.0
2016-10-20 15:30:00,52.65,52.7,52.65,52.7,2794.0,52.65,52.7,52.65,52.7,2794.0
2016-10-20 15:40:00,52.7,52.75,52.65,52.65,1853.0,52.7,52.75,52.65,52.65,1853.0
2016-10-20 15:50:00,52.7,52.8,52.55,52.55,15160.0,52.7,52.8,52.55,52.55,15160.0
2016-10-21 09:30:00,52.0,52.05,51.85,52.05,3838.0,52.0,52.05,51.85,52.05,3838.0
2016-10-21 09:40:00,52.25,52.4,52.2,52.4,700.0,52.25,52.4,52.2,52.4,700.0
2016-10-21 09:50:00,52.4,52.8,52.4,52.8,1235.0,52.4,52.8,52.4,52.8,1235.0
2016-10-21 10:00:00,52.7,52.83,52.55,52.75,3400.0,52.7,52.83,52.55,52.75,3400.0
2016-10-21 10:10:00,52.72,52.75,52.52,52.53,955.0,52.72,52.75,52.52,52.53,955.0
2016-10-21 10:20:00,52.45,52.55,52.25,52.4,4960.0,52.45,52.55,52.25,52.4,4960.0
2016-10-21 10:30:00,52.5,52.8,52.5,52.78,10615.0,52.5,52.8,52.5,52.78,10615.0
2016-10-21 10:40:00,52.78,53.25,52.77,53.2,10551.0,52.78,53.25,52.77,53.2,10551.0
2016-10-21 10:50:00,53.15,53.2,52.9,52.9,2334.0,53.15,53.2,52.9,52.9,2334.0
2016-10-21 11:00:00,52.9,53.2,52.9,53.1,7700.0,52.9,53.2,52.9,53.1,7700.0
2016-10-21 11:10:00,53.05,53.15,52.9,53.13,10308.0,53.05,53.15,52.9,53.13,10308.0
2016-10-21 11:20:00,53.15,53.15,53.05,53.05,1800.0,53.15,53.15,53.05,53.05,1800.0
2016-10-21 11:30:00,53.13,53.13,53.0,53.0,3000.0,53.13,53.13,53.0,53.0,3000.0
2016-10-21 11:40:00,53.03,53.05,53.0,53.0,5723.0,53.03,53.05,53.0,53.0,5723.0
2016-10-21 11:50:00,53.0,53.05,52.9,52.9,6624.0,53.0,53.05,52.9,52.9,6624.0
2016-10-21 12:00:00,52.95,53.0,52.9,52.9,10289.0,52.95,53.0,52.9,52.9,10289.0
2016-10-21 12:10:00,53.0,53.05,52.95,52.95,2124.0,53.0,53.05,52.95,52.95,2124.0
2016-10-21 12:20:00,52.9,52.98,52.85,52.95,1800.0,52.9,52.98,52.85,52.95,1800.0
2016-10-21 12:30:00,52.95,53.0,52.95,53.0,300.0,52.95,53.0,52.95,53.0,300.0
2016-10-21 12:40:00,53.0,53.05,53.0,53.0,1900.0,53.0,53.05,53.0,53.0,1900.0
2016-10-21 12:50:00,53.05,53.05,52.95,53.0,1750.0,53.05,53.05,52.95,53.0,1750.0
2016-10-21 13:00:00,53.0,53.0,52.95,52.95,1200.0,53.0,53.0,52.95,52.95,1200.0
2016-10-21 13:10:00,52.95,52.96,52.95,52.95,450.0,52.95,52.96,52.95,52.95,450.0
2016-10-21 13:20:00,53.0,53.0,52.95,52.95,2053.0,53.0,53.0,52.95,52.95,2053.0
2016-10-21 13:30:00,52.9,53.0,52.9,53.0,4014.0,52.9,53.0,52.9,53.0,4014.0
2016-10-21 13:40:00,53.0,53.0,52.95,52.95,500.0,53.0,53.0,52.95,52.95,500.0
2016-10-21 13:50:00,52.95,52.95,52.92,52.95,5400.0,52.95,52.95,52.92,52.95,5400.0
2016-10-21 14:00:00,52.9,52.9,52.9,52.9,100.0,52.9,52.9,52.9,52.9,100.0
2016-10-21 14:10:00,53.0,53.0,52.9,52.9,3328.0,53.0,53.0,52.9,52.9,3328.0
2016-10-21 14:20:00,52.95,52.95,52.88,52.9,690.0,52.95,52.95,52.88,52.9,690.0
2016-10-21 14:30:00,52.9,52.9,52.82,52.9,5030.0,52.9,52.9,52.82,52.9,5030.0
2016-10-21 14:40:00,52.95,52.95,52.9,52.95,1459.0,52.95,52.95,52.9,52.95,1459.0
2016-10-21 14:50:00,52.9,52.95,52.9,52.93,2000.0,52.9,52.95,52.9,52.93,2000.0
2016-10-21 15:00:00,52.9,52.95,52.85,52.85,2090.0,52.9,52.95,52.85,52.85,2090.0
2016-10-21 15:10:00,52.85,52.9,52.85,52.86,1200.0,52.85,52.9,52.85,52.86,1200.0
2016-10-21 15:20:00,52.9,53.0,52.9,53.0,8827.0,52.9,53.0,52.9,53.0,8827.0
2016-10-21 15:30:00,53.0,53.05,52.97,53.0,4400.0,53.0,53.05,52.97,53.0,4400.0
2016-10-21 15:40:00,52.97,53.0,52.7,52.8,34320.0,52.97,53.0,52.7,52.8,34320.0
2016-10-21 15:50:00,52.75,52.85,52.75,52.75,11240.0,52.75,52.85,52.75,52.75,11240.0
2016-10-24 09:30:00,53.3,53.8,53.0,53.65,15678.0,53.3,53.8,53.0,53.65,15678.0
2016-10-24 09:40:00,53.6,53.78,53.6,53.7,4900.0,53.6,53.78,53.6,53.7,4900.0
2016-10-24 09:50:00,53.7,53.75,53.6,53.75,10049.0,53.7,53.75,53.6,53.75,10049.0
2016-10-24 10:00:00,53.7,53.75,53.65,53.65,6638.0,53.7,53.75,53.65,53.65,6638.0
2016-10-24 10:10:00,53.7,53.75,53.65,53.7,5800.0,53.7,53.75,53.65,53.7,5800.0
2016-10-24 10:20:00,53.75,53.75,53.6,53.65,3223.0,53.75,53.75,53.6,53.65,3223.0
2016-10-24 10:30:00,53.65,53.65,53.6,53.65,1000.0,53.65,53.65,53.6,53.65,1000.0
2016-10-24 10:40:00,53.65,53.65,53.4,53.4,2149.0,53.65,53.65,53.4,53.4,2149.0
2016-10-24 10:50:00,53.4,53.45,53.35,53.35,4800.0,53.4,53.45,53.35,53.35,4800.0
2016-10-24 11:00:00,53.4,53.4,53.2,53.35,900.0,53.4,53.4,53.2,53.35,900.0
2016-10-24 11:10:00,53.43,53.5,53.2,53.25,8001.0,53.43,53.5,53.2,53.25,8001.0
2016-10-24 11:20:00,53.3,53.45,53.25,53.4,2600.0,53.3,53.45,53.25,53.4,2600.0
2016-10-24 11:30:00,53.4,53.4,53.4,53.4,0.0,53.4,53.4,53.4,53.4,0.0
2016-10-24 11:40:00,53.35,53.4,53.3,53.4,2100.0,53.35,53.4,53.3,53.4,2100.0
2016-10-24 11:50:00,53.4,53.45,53.4,53.45,1200.0,53.4,53.45,53.4,53.45,1200.0
2016-10-24 12:00:00,53.45,53.5,53.3,53.5,4100.0,53.45,53.5,53.3,53.5,4100.0
2016-10-24 12:10:00,53.5,53.7,53.5,53.7,800.0,53.5,53.7,53.5,53.7,800.0
2016-10-24 12:20:00,53.63,53.7,53.62,53.7,1147.0,53.63,53.7,53.62,53.7,1147.0
2016-10-24 12:30:00,53.65,53.65,53.35,53.35,8522.0,53.65,53.65,53.35,53.35,8522.0
2016-10-24 12:40:00,53.35,53.35,53.3,53.35,1500.0,53.35,53.35,53.3,53.35,1500.0
2016-10-24 12:50:00,53.35,53.35,53.35,53.35,600.0,53.35,53.35,53.35,53.35,600.0
2016-10-24 13:00:00,53.3,53.3,53.3,53.3,400.0,53.3,53.3,53.3,53.3,400.0
2016-10-24 13:10:00,53.35,53.35,53.35,53.35,100.0,53.35,53.35,53.35,53.35,100.0
2016-10-24 13:20:00,53.45,53.45,53.35,53.35,900.0,53.45,53.45,53.35,53.35,900.0
2016-10-24 13:30:00,53.35,53.4,53.35,53.4,1418.0,53.35,53.4,53.35,53.4,1418.0
2016-10-24 13:40:00,53.4,53.45,53.4,53.45,828.0,53.4,53.45,53.4,53.45,828.0
2016-10-24 13:50:00,53.45,53.55,53.35,53.55,400.0,53.45,53.55,53.35,53.55,400.0
2016-10-24 14:00:00,53.5,53.55,53.5,53.5,1500.0,53.5,53.55,53.5,53.5,1500.0
2016-10-24 14:10:00,53.5,53.55,53.45,53.5,11732.0,53.5,53.55,53.45,53.5,11732.0
2016-10-24 14:20:00,53.5,53.5,53.5,53.5,800.0,53.5,53.5,53.5,53.5,800.0
2016-10-24 14:30:00,53.5,53.55,53.5,53.5,1400.0,53.5,53.55,53.5,53.5,1400.0
2016-10-24 14:40:00,53.5,53.5,53.5,53.5,600.0,53.5,53.5,53.5,53.5,600.0
2016-10-24 14:50:00,53.45,53.45,53.4,53.4,1663.0,53.45,53.45,53.4,53.4,1663.0
2016-10-24 15:00:00,53.35,53.45,53.35,53.45,600.0,53.35,53.45,53.35,53.45,600.0
2016-10-24 15:10:00,53.35,53.45,53.35,53.4,800.0,53.35,53.45,53.35,53.4,800.0
2016-10-24 15:20:00,53.4,53.4,53.35,53.4,1320.0,53.4,53.4,53.35,53.4,1320.0
2016-10-24 15:30:00,53.4,53.4,53.35,53.38,4932.0,53.4,53.4,53.35,53.38,4932.0
2016-10-24 15:40:00,53.38,53.5,53.35,53.45,3640.0,53.38,53.5,53.35,53.45,3640.0
2016-10-24 15:50:00,53.45,53.5,53.45,53.45,10790.0,53.45,53.5,53.45,53.45,10790.0
2016-10-25 09:30:00,53.3,53.5,53.1,53.5,3216.0,53.3,53.5,53.1,53.5,3216.0
2016-10-25 09:40:00,53.45,53.45,53.45,53.45,400.0,53.45,53.45,53.45,53.45,400.0
2016-10-25 09:50:00,53.37,53.45,53.32,53.32,300.0,53.37,53.45,53.32,53.32,300.0
2016-10-25 10:00:00,53.32,53.32,53.32,53.32,0.0,53.32,53.32,53.32,53.32,0.0
2016-10-25 10:10:00,53.15,53.15,52.8,52.85,6100.0,53.15,53.15,52.8,52.85,6100.0
2016-10-25 10:20:00,52.8,52.8,52.35,52.7,7030.0,52.8,52.8,52.35,52.7,7030.0
2016-10-25 10:30:00,52.41,52.55,52.4,52.5,800.0,52.41,52.55,52.4,52.5,800.0
2016-10-25 10:40:00,52.45,52.45,52.15,52.15,3435.0,52.45,52.45,52.15,52.15,3435.0
2016-10-25 10:50:00,52.25,52.45,52.15,52.3,31309.0,52.25,52.45,52.15,52.3,31309.0
2016-10-25 11:00:00,52.35,52.4,52.25,52.35,2700.0,52.35,52.4,52.25,52.35,2700.0
2016-10-25 11:10:00,52.33,52.4,52.3,52.35,3700.0,52.33,52.4,52.3,52.35,3700.0
2016-10-25 11:20:00,52.35,52.6,52.35,52.55,1700.0,52.35,52.6,52.35,52.55,1700.0
2016-10-25 11:30:00,52.55,52.6,52.5,52.5,3100.0,52.55,52.6,52.5,52.5,3100.0
2016-10-25 11:40:00,52.5,52.55,52.35,52.4,35600.0,52.5,52.55,52.35,52.4,35600.0
2016-10-25 11:50:00,52.38,52.4,52.35,52.35,700.0,52.38,52.4,52.35,52.35,700.0
2016-10-25 12:00:00,52.45,52.45,52.1,52.1,1200.0,52.45,52.45,52.1,52.1,1200.0
2016-10-25 12:10:00,52.1,52.15,52.05,52.1,1400.0,52.1,52.15,52.05,52.1,1400.0
2016-10-25 12:20:00,52.05,52.1,52.05,52.1,1100.0,52.05,52.1,52.05,52.1,1100.0
2016-10-25 12:30:00,52.1,52.15,52.05,52.05,805.0,52.1,52.15,52.05,52.05,805.0
2016-10-25 12:40:00,52.05,52.05,52.0,52.0,600.0,52.05,52.05,52.0,52.0,600.0
2016-10-25 12:50:00,52.15,52.15,51.95,51.95,1800.0,52.15,52.15,51.95,51.95,1800.0
2016-10-25 13:00:00,52.0,52.25,51.95,52.25,6100.0,52.0,52.25,51.95,52.25,6100.0
2016-10-25 13:10:00,52.35,52.85,52.3,52.75,6804.0,52.35,52.85,52.3,52.75,6804.0
2016-10-25 13:20:00,52.7,52.95,52.6,52.95,2717.0,52.7,52.95,52.6,52.95,2717.0
2016-10-25 13:30:00,52.8,52.85,52.75,52.85,1241.0,52.8,52.85,52.75,52.85,1241.0
2016-10-25 13:40:00,52.8,52.9,52.8,52.9,400.0,52.8,52.9,52.8,52.9,400.0
2016-10-25 13:50:00,52.9,52.9,52.75,52.75,1875.0,52.9,52.9,52.75,52.75,1875.0
2016-10-25 14:00:00,52.85,52.85,52.8,52.85,500.0,52.85,52.85,52.8,52.85,500.0
2016-10-25 14:10:00,52.83,52.83,52.72,52.8,1300.0,52.83,52.83,52.72,52.8,1300.0
2016-10-25 14:20:00,52.75,52.75,52.55,52.6,12800.0,52.75,52.75,52.55,52.6,12800.0
2016-10-25 14:30:00,52.55,52.6,52.55,52.55,1000.0,52.55,52.6,52.55,52.55,1000.0
2016-10-25 14:40:00,52.55,52.65,52.53,52.6,3520.0,52.55,52.65,52.53,52.6,3520.0
2016-10-25 14:50:00,52.6,52.65,52.55,52.6,10500.0,52.6,52.65,52.55,52.6,10500.0
2016-10-25 15:00:00,52.6,53.0,52.57,53.0,9417.0,52.6,53.0,52.57,53.0,9417.0
2016-10-25 15:10:00,52.85,52.95,52.8,52.8,13932.0,52.85,52.95,52.8,52.8,13932.0
2016-10-25 15:20:00,52.8,52.8,52.75,52.8,6400.0,52.8,52.8,52.75,52.8,6400.0
2016-10-25 15:30:00,52.75,52.8,52.7,52.8,5700.0,52.75,52.8,52.7,52.8,5700.0
2016-10-25 15:40:00,52.8,52.8,52.65,52.75,14431.0,52.8,52.8,52.65,52.75,14431.0
2016-10-25 15:50:00,52.75,52.85,52.7,52.75,28193.0,52.75,52.85,52.7,52.75,28193.0
2016-10-26 09:30:00,52.4,52.9,52.4,52.9,1034.0,52.4,52.9,52.4,52.9,1034.0
2016-10-26 09:40:00,52.85,52.9,52.6,52.8,898.0,52.85,52.9,52.6,52.8,898.0
2016-10-26 09:50:00,52.65,52.8,52.5,52.8,716.0,52.65,52.8,52.5,52.8,716.0
2016-10-26 10:00:00,52.7,52.95,52.7,52.9,1200.0,52.7,52.95,52.7,52.9,1200.0
2016-10-26 10:10:00,52.9,52.9,52.8,52.84,500.0,52.9,52.9,52.8,52.84,500.0
2016-10-26 10:20:00,52.7,52.8,52.7,52.8,500.0,52.7,52.8,52.7,52.8,500.0
2016-10-26 10:30:00,52.85,53.1,52.7,52.95,3000.0,52.85,53.1,52.7,52.95,3000.0
2016-10-26 10:40:00,52.95,53.05,52.9,52.9,2200.0,52.95,53.05,52.9,52.9,2200.0
2016-10-26 10:50:00,52.9,53.05,52.9,53.05,900.0,52.9,53.05,52.9,53.05,900.0
2016-10-26 11:00:00,53.05,53.15,53.0,53.0,1765.0,53.05,53.15,53.0,53.0,1765.0
2016-10-26 11:10:00,53.0,53.0,52.85,52.85,1672.0,53.0,53.0,52.85,52.85,1672.0
2016-10-26 11:20:00,52.75,52.75,52.7,52.7,530.0,52.75,52.75,52.7,52.7,530.0
2016-10-26 11:30:00,52.7,52.7,52.5,52.5,400.0,52.7,52.7,52.5,52.5,400.0
2016-10-26 11:40:00,52.55,52.6,52.5,52.6,1200.0,52.55,52.6,52.5,52.6,1200.0
2016-10-26 11:50:00,52.5,52.7,52.5,52.5,1400.0,52.5,52.7,52.5,52.5,1400.0
2016-10-26 12:00:00,52.6,52.65,52.6,52.6,1000.0,52.6,52.65,52.6,52.6,1000.0
2016-10-26 12:10:00,52.6,53.1,52.6,53.05,8300.0,52.6,53.1,52.6,53.05,8300.0
2016-10-26 12:20:00,53.05,53.2,52.95,52.95,4155.0,53.05,53.2,52.95,52.95,4155.0
2016-10-26 12:30:00,52.9,52.9,52.65,52.8,3830.0,52.9,52.9,52.65,52.8,3830.0
2016-10-26 12:40:00,52.75,52.9,52.75,52.75,1880.0,52.75,52.9,52.75,52.75,1880.0
2016-10-26 12:50:00,52.75,52.75,52.6,52.6,900.0,52.75,52.75,52.6,52.6,900.0
2016-10-26 13:00:00,52.56,52.63,52.55,52.63,200.0,52.56,52.63,52.55,52.63,200.0
2016-10-26 13:10:00,52.55,52.6,52.5,52.6,2500.0,52.55,52.6,52.5,52.6,2500.0
2016-10-26 13:20:00,52.68,52.7,52.6,52.68,1300.0,52.68,52.7,52.6,52.68,1300.0
2016-10-26 13:30:00,52.65,52.68,52.4,52.45,23219.0,52.65,52.68,52.4,52.45,23219.0
2016-10-26 13:40:00,52.4,52.5,52.2,52.25,27111.0,52.4,52.5,52.2,52.25,27111.0
2016-10-26 13:50:00,52.25,52.25,52.05,52.05,1555.0,52.25,52.25,52.05,52.05,1555.0
2016-10-26 14:00:00,52.0,52.05,51.95,51.95,2616.0,52.0,52.05,51.95,51.95,2616.0
2016-10-26 14:10:00,52.0,52.15,52.0,52.15,1500.0,52.0,52.15,52.0,52.15,1500.0
2016-10-26 14:20:00,52.2,52.3,52.15,52.3,3468.0,52.2,52.3,52.15,52.3,3468.0
2016-10-26 14:30:00,52.4,52.5,52.25,52.45,3009.0,52.4,52.5,52.25,52.45,3009.0
2016-10-26 14:40:00,52.5,52.6,52.3,52.3,2408.0,52.5,52.6,52.3,52.3,2408.0
2016-10-26 14:50:00,52.25,52.4,52.25,52.38,2000.0,52.25,52.4,52.25,52.38,2000.0
2016-10-26 15:00:00,52.45,52.6,52.4,52.45,2445.0,52.45,52.6,52.4,52.45,2445.0
2016-10-26 15:10:00,52.45,52.6,52.4,52.4,5000.0,52.45,52.6,52.4,52.4,5000.0
2016-10-26 15:20:00,52.5,52.5,52.25,52.33,9050.0,52.5,52.5,52.25,52.33,9050.0
2016-10-26 15:30:00,52.25,52.28,51.75,51.85,8216.0,52.25,52.28,51.75,51.85,8216.0
2016-10-26 15:40:00,51.85,52.0,51.85,51.98,4062.0,51.85,52.0,51.85,51.98,4062.0
2016-10-26 15:50:00,52.0,52.05,51.9,51.9,30740.0,52.0,52.05,51.9,51.9,30740.0
2016-10-27 09:30:00,52.4,52.8,51.9,52.2,2406.0,52.4,52.8,51.9,52.2,2406.0
2016-10-27 09:40:00,52.3,52.6,52.1,52.4,7749.0,52.3,52.6,52.1,52.4,7749.0
2016-10-27 09:50:00,52.43,52.85,52.42,52.6,7200.0,52.43,52.85,52.42,52.6,7200.0
2016-10-27 10:00:00,52.7,52.75,52.35,52.4,2100.0,52.7,52.75,52.35,52.4,2100.0
2016-10-27 10:10:00,52.35,52.58,52.35,52.45,5300.0,52.35,52.58,52.35,52.45,5300.0
2016-10-27 10:20:00,52.4,52.55,52.35,52.55,3100.0,52.4,52.55,52.35,52.55,3100.0
2016-10-27 10:30:00,52.55,52.6,52.2,52.2,2906.0,52.55,52.6,52.2,52.2,2906.0
2016-10-27 10:40:00,52.25,52.55,52.17,52.55,4685.0,52.25,52.55,52.17,52.55,4685.0
2016-10-27 10:50:00,52.5,52.65,52.35,52.4,1632.0,52.5,52.65,52.35,52.4,1632.0
2016-10-27 11:00:00,52.45,52.45,52.35,52.35,1476.0,52.45,52.45,52.35,52.35,1476.0
2016-10-27 11:10:00,52.25,52.45,52.2,52.35,2204.0,52.25,52.45,52.2,52.35,2204.0
2016-10-27 11:20:00,52.25,52.65,52.15,52.6,4611.0,52.25,52.65,52.15,52.6,4611.0
2016-10-27 11:30:00,52.53,52.6,52.4,52.4,5565.0,52.53,52.6,52.4,52.4,5565.0
2016-10-27 11:40:00,52.35,52.5,52.35,52.45,6000.0,52.35,52.5,52.35,52.45,6000.0
2016-10-27 11:50:00,52.6,52.85,52.57,52.85,4643.0,52.6,52.85,52.57,52.85,4643.0
2016-10-27 12:00:00,52.8,52.85,52.7,52.85,6624.0,52.8,52.85,52.7,52.85,6624.0
2016-10-27 12:10:00,52.85,52.85,52.7,52.75,3200.0,52.85,52.85,52.7,52.75,3200.0
2016-10-27 12:20:00,52.8,52.8,52.55,52.55,6700.0,52.8,52.8,52.55,52.55,6700.0
2016-10-27 12:30:00,52.55,52.55,52.15,52.15,1533.0,52.55,52.55,52.15,52.15,1533.0
2016-10-27 12:40:00,52.15,52.2,52.05,52.2,3900.0,52.15,52.2,52.05,52.2,3900.0
2016-10-27 12:50:00,52.15,52.15,52.1,52.1,200.0,52.15,52.15,52.1,52.1,200.0
2016-10-27 13:00:00,52.1,52.21,52.05,52.2,5550.0,52.1,52.21,52.05,52.2,5550.0
2016-10-27 13:10:00,52.15,52.35,52.15,52.35,3900.0,52.15,52.35,52.15,52.35,3900.0
2016-10-27 13:20:00,52.4,52.5,52.3,52.5,3500.0,52.4,52.5,52.3,52.5,3500.0
2016-10-27 13:30:00,52.5,52.55,52.35,52.5,5101.0,52.5,52.55,52.35,52.5,5101.0
2016-10-27 13:40:00,52.55,52.55,52.4,52.45,5700.0,52.55,52.55,52.4,52.45,5700.0
2016-10-27 13:50:00,52.45,52.5,52.4,52.45,1600.0,52.45,52.5,52.4,52.45,1600.0
2016-10-27 14:00:00,52.45,52.5,52.4,52.43,4500.0,52.45,52.5,52.4,52.43,4500.0
2016-10-27 14:10:00,52.43,52.55,52.42,52.5,5031.0,52.43,52.55,52.42,52.5,5031.0
2016-10-27 14:20:00,52.53,52.53,52.35,52.45,5700.0,52.53,52.53,52.35,52.45,5700.0
2016-10-27 14:30:00,52.4,52.55,52.35,52.55,9185.0,52.4,52.55,52.35,52.55,9185.0
2016-10-27 14:40:00,52.6,52.6,52.37,52.4,5200.0,52.6,52.6,52.37,52.4,5200.0
2016-10-27 14:50:00,52.4,52.4,52.2,52.35,26302.0,52.4,52.4,52.2,52.35,26302.0
2016-10-27 15:00:00,52.3,52.4,52.3,52.35,10400.0,52.3,52.4,52.3,52.35,10400.0
2016-10-27 15:10:00,52.3,52.35,52.25,52.3,11887.0,52.3,52.35,52.25,52.3,11887.0
2016-10-27 15:20:00,52.25,52.3,52.15,52.25,33244.0,52.25,52.3,52.15,52.25,33244.0
2016-10-27 15:30:00,52.25,52.3,52.15,52.3,48900.0,52.25,52.3,52.15,52.3,48900.0
2016-10-27 15:40:00,52.28,52.35,52.2,52.28,12104.0,52.28,52.35,52.2,52.28,12104.0
2016-10-27 15:50:00,52.25,52.43,52.25,52.35,26129.0,52.25,52.43,52.25,52.35,26129.0
2016-10-28 09:30:00,52.55,53.4,52.4,53.4,4012.0,52.55,53.4,52.4,53.4,4012.0
2016-10-28 09:40:00,53.2,53.7,52.95,53.65,5487.0,53.2,53.7,52.95,53.65,5487.0
2016-10-28 09:50:00,53.85,53.85,53.1,53.35,5900.0,53.85,53.85,53.1,53.35,5900.0
2016-10-28 10:00:00,53.3,53.35,53.1,53.2,1200.0,53.3,53.35,53.1,53.2,1200.0
2016-10-28 10:10:00,53.2,53.5,53.05,53.5,4828.0,53.2,53.5,53.05,53.5,4828.0
2016-10-28 10:20:00,53.5,53.55,53.5,53.5,4700.0,53.5,53.55,53.5,53.5,4700.0
2016-10-28 10:30:00,53.55,53.65,53.45,53.6,4452.0,53.55,53.65,53.45,53.6,4452.0
2016-10-28 10:40:00,53.63,53.65,53.55,53.55,900.0,53.63,53.65,53.55,53.55,900.0
2016-10-28 10:50:00,53.45,53.53,53.45,53.45,1300.0,53.45,53.53,53.45,53.45,1300.0
2016-10-28 11:00:00,53.45,53.45,53.3,53.3,200.0,53.45,53.45,53.3,53.3,200.0
2016-10-28 11:10:00,53.3,53.35,53.2,53.35,2015.0,53.3,53.35,53.2,53.35,2015.0
2016-10-28 11:20:00,53.35,53.5,53.35,53.5,2632.0,53.35,53.5,53.35,53.5,2632.0
2016-10-28 11:30:00,53.55,53.6,53.4,53.4,5300.0,53.55,53.6,53.4,53.4,5300.0
2016-10-28 11:40:00,53.4,53.45,53.3,53.3,3024.0,53.4,53.45,53.3,53.3,3024.0
2016-10-28 11:50:00,53.3,53.4,53.25,53.4,1700.0,53.3,53.4,53.25,53.4,1700.0
2016-10-28 12:00:00,53.4,53.4,53.3,53.4,3500.0,53.4,53.4,53.3,53.4,3500.0
2016-10-28 12:10:00,53.35,53.35,53.2,53.28,3200.0,53.35,53.35,53.2,53.28,3200.0
2016-10-28 12:20:00,53.3,53.45,53.3,53.45,2600.0,53.3,53.45,53.3,53.45,2600.0
2016-10-28 12:30:00,53.4,53.4,53.3,53.3,1500.0,53.4,53.4,53.3,53.3,1500.0
2016-10-28 12:40:00,53.35,53.35,53.2,53.2,3103.0,53.35,53.35,53.2,53.2,3103.0
2016-10-28 12:50:00,53.15,53.2,53.1,53.15,1400.0,53.15,53.2,53.1,53.15,1400.0
2016-10-28 13:00:00,53.13,53.2,52.7,52.75,6600.0,53.13,53.2,52.7,52.75,6600.0
2016-10-28 13:10:00,52.65,53.0,52.62,52.95,4727.0,52.65,53.0,52.62,52.95,4727.0
2016-10-28 13:20:00,53.0,53.15,53.0,53.1,1500.0,53.0,53.15,53.0,53.1,1500.0
2016-10-28 13:30:00,53.1,53.1,52.75,52.8,3138.0,53.1,53.1,52.75,52.8,3138.0
2016-10-28 13:40:00,52.8,52.8,52.65,52.7,4700.0,52.8,52.8,52.65,52.7,4700.0
2016-10-28 13:50:00,52.7,52.7,52.45,52.45,5639.0,52.7,52.7,52.45,52.45,5639.0
2016-10-28 14:00:00,52.45,52.5,52.3,52.45,10200.0,52.45,52.5,52.3,52.45,10200.0
2016-10-28 14:10:00,52.45,52.65,52.45,52.5,5150.0,52.45,52.65,52.45,52.5,5150.0
2016-10-28 14:20:00,52.5,52.65,52.5,52.65,3467.0,52.5,52.65,52.5,52.65,3467.0
2016-10-28 14:30:00,52.6,52.65,52.5,52.65,3900.0,52.6,52.65,52.5,52.65,3900.0
2016-10-28 14:40:00,52.6,52.7,52.42,52.45,4600.0,52.6,52.7,52.42,52.45,4600.0
2016-10-28 14:50:00,52.5,52.7,52.45,52.65,4300.0,52.5,52.7,52.45,52.65,4300.0
2016-10-28 15:00:00,52.66,52.7,52.4,52.4,3001.0,52.66,52.7,52.4,52.4,3001.0
2016-10-28 15:10:00,52.4,52.55,52.37,52.5,15308.0,52.4,52.55,52.37,52.5,15308.0
2016-10-28 15:20:00,52.5,52.6,52.45,52.55,11733.0,52.5,52.6,52.45,52.55,11733.0
2016-10-28 15:30:00,52.6,52.6,52.5,52.55,13484.0,52.6,52.6,52.5,52.55,13484.0
2016-10-28 15:40:00,52.58,52.6,52.5,52.55,17100.0,52.58,52.6,52.5,52.55,17100.0
2016-10-28 15:50:00,52.55,52.6,52.25,52.35,56978.0,52.55,52.6,52.25,52.35,56978.0
2016-10-31 09:30:00,53.85,53.85,52.55,52.95,15729.0,53.85,53.85,52.55,52.95,15729.0
2016-10-31 09:40:00,53.0,53.55,52.95,53.55,25100.0,53.0,53.55,52.95,53.55,25100.0
2016-10-31 09:50:00,53.55,53.78,53.2,53.2,50154.0,53.55,53.78,53.2,53.2,50154.0
2016-10-31 10:00:00,53.1,53.15,52.25,52.33,11995.0,53.1,53.15,52.25,52.33,11995.0
2016-10-31 10:10:00,52.4,52.85,52.4,52.55,7800.0,52.4,52.85,52.4,52.55,7800.0
2016-10-31 10:20:00,52.65,52.7,52.55,52.55,1623.0,52.65,52.7,52.55,52.55,1623.0
2016-10-31 10:30:00,52.65,52.75,52.6,52.6,1000.0,52.65,52.75,52.6,52.6,1000.0
2016-10-31 10:40:00,52.6,52.65,52.52,52.65,2888.0,52.6,52.65,52.52,52.65,2888.0
2016-10-31 10:50:00,52.65,52.65,52.25,52.3,5313.0,52.65,52.65,52.25,52.3,5313.0
2016-10-31 11:00:00,52.25,52.43,52.1,52.15,6336.0,52.25,52.43,52.1,52.15,6336.0
2016-10-31 11:10:00,52.15,52.2,52.05,52.2,1300.0,52.15,52.2,52.05,52.2,1300.0
2016-10-31 11:20:00,52.15,52.65,52.15,52.65,1500.0,52.15,52.65,52.15,52.65,1500.0
2016-10-31 11:30:00,52.65,52.75,52.6,52.6,4154.0,52.65,52.75,52.6,52.6,4154.0
2016-10-31 11:40:00,52.75,52.75,52.5,52.7,3056.0,52.75,52.75,52.5,52.7,3056.0
2016-10-31 11:50:00,52.65,52.8,52.6,52.7,6007.0,52.65,52.8,52.6,52.7,6007.0
2016-10-31 12:00:00,52.7,52.75,52.55,52.7,4638.0,52.7,52.75,52.55,52.7,4638.0
2016-10-31 12:10:00,52.6,52.75,52.6,52.68,2415.0,52.6,52.75,52.6,52.68,2415.0
2016-10-31 12:20:00,52.68,52.8,52.6,52.75,9130.0,52.68,52.8,52.6,52.75,9130.0
2016-10-31 12:30:00,52.7,53.0,52.7,52.95,8783.0,52.7,53.0,52.7,52.95,8783.0
2016-10-31 12:40:00,53.05,53.15,53.0,53.1,1400.0,53.05,53.15,53.0,53.1,1400.0
2016-10-31 12:50:00,53.1,53.1,52.75,53.0,4105.0,53.1,53.1,52.75,53.0,4105.0
2016-10-31 13:00:00,53.0,53.0,52.8,52.9,2700.0,53.0,53.0,52.8,52.9,2700.0
2016-10-31 13:10:00,52.9,53.05,52.85,52.88,4400.0,52.9,53.05,52.85,52.88,4400.0
2016-10-31 13:20:00,52.95,53.0,52.9,53.0,2000.0,52.95,53.0,52.9,53.0,2000.0
2016-10-31 13:30:00,53.0,53.0,52.9,52.95,2300.0,53.0,53.0,52.9,52.95,2300.0
2016-10-31 13:40:00,53.0,53.05,52.95,53.0,5800.0,53.0,53.05,52.95,53.0,5800.0
2016-10-31 13:50:00,53.0,53.05,52.85,52.95,4500.0,53.0,53.05,52.85,52.95,4500.0
2016-10-31 14:00:00,52.9,52.95,52.9,52.9,3225.0,52.9,52.95,52.9,52.9,3225.0
2016-10-31 14:10:00,52.9,53.0,52.85,53.0,3858.0,52.9,53.0,52.85,53.0,3858.0
2016-10-31 14:20:00,52.98,53.0,52.7,52.9,9536.0,52.98,53.0,52.7,52.9,9536.0
2016-10-31 14:30:00,52.88,52.9,52.7,52.75,7800.0,52.88,52.9,52.7,52.75,7800.0
2016-10-31 14:40:00,52.75,52.75,52.6,52.65,9351.0,52.75,52.75,52.6,52.65,9351.0
2016-10-31 14:50:00,52.68,52.8,52.65,52.7,12732.0,52.68,52.8,52.65,52.7,12732.0
2016-10-31 15:00:00,52.7,52.8,52.65,52.8,6958.0,52.7,52.8,52.65,52.8,6958.0
2016-10-31 15:10:00,52.8,52.8,52.65,52.65,10609.0,52.8,52.8,52.65,52.65,10609.0
2016-10-31 15:20:00,52.64,52.75,52.64,52.68,9316.0,52.64,52.75,52.64,52.68,9316.0
2016-10-31 15:30:00,52.65,52.7,52.4,52.45,15506.0,52.65,52.7,52.4,52.45,15506.0
2016-10-31 15:40:00,52.5,52.5,52.25,52.5,25839.0,52.5,52.5,52.25,52.5,25839.0
2016-10-31 15:50:00,52.48,52.55,52.35,52.4,32153.0,52.48,52.55,52.35,52.4,32153.0
2016-11-01 09:30:00,52.45,52.75,52.3,52.4,7119.0,52.45,52.75,52.3,52.4,7119.0
2016-11-01 09:40:00,52.65,52.8,52.3,52.3,4700.0,52.65,52.8,52.3,52.3,4700.0
2016-11-01 09:50:00,52.3,52.4,52.1,52.25,8102.0,52.3,52.4,52.1,52.25,8102.0
2016-11-01 10:00:00,52.25,52.33,51.9,52.25,3189.0,52.25,52.33,51.9,52.25,3189.0
2016-11-01 10:10:00,52.25,52.25,51.8,51.8,5105.0,52.25,52.25,51.8,51.8,5105.0
2016-11-01 10:20:00,51.85,52.15,51.85,52.0,7458.0,51.85,52.15,51.85,52.0,7458.0
2016-11-01 10:30:00,51.95,52.05,51.95,51.95,1900.0,51.95,52.05,51.95,51.95,1900.0
2016-11-01 10:40:00,52.0,52.0,51.62,51.75,11659.0,52.0,52.0,51.62,51.75,11659.0
2016-11-01 10:50:00,51.85,52.0,51.75,51.95,4043.0,51.85,52.0,51.75,51.95,4043.0
2016-11-01 11:00:00,51.9,51.9,51.7,51.75,1790.0,51.9,51.9,51.7,51.75,1790.0
2016-11-01 11:10:00,51.75,51.9,51.75,51.9,2855.0,51.75,51.9,51.75,51.9,2855.0
2016-11-01 11:20:00,51.85,52.1,51.85,51.95,4500.0,51.85,52.1,51.85,51.95,4500.0
2016-11-01 11:30:00,51.9,52.1,51.7,52.0,3900.0,51.9,52.1,51.7,52.0,3900.0
2016-11-01 11:40:00,52.05,52.05,51.95,52.0,1416.0,52.05,52.05,51.95,52.0,1416.0
2016-11-01 11:50:00,52.05,52.05,51.9,51.9,4950.0,52.05,52.05,51.9,51.9,4950.0
2016-11-01 12:00:00,51.95,51.95,51.8,51.8,2700.0,51.95,51.95,51.8,51.8,2700.0
2016-11-01 12:10:00,51.75,51.75,51.6,51.6,4766.0,51.75,51.75,51.6,51.6,4766.0
2016-11-01 12:20:00,51.65,52.0,51.65,51.9,3727.0,51.65,52.0,51.65,51.9,3727.0
2016-11-01 12:30:00,51.93,52.0,51.9,51.9,1750.0,51.93,52.0,51.9,51.9,1750.0
2016-11-01 12:40:00,51.91,51.92,51.7,51.7,3797.0,51.91,51.92,51.7,51.7,3797.0
2016-11-01 12:50:00,51.78,51.85,51.75,51.75,700.0,51.78,51.85,51.75,51.75,700.0
2016-11-01 13:00:00,51.75,51.75,51.55,51.55,2300.0,51.75,51.75,51.55,51.55,2300.0
2016-11-01 13:10:00,51.55,51.6,51.45,51.49,6850.0,51.55,51.6,51.45,51.49,6850.0
2016-11-01 13:20:00,51.4,51.5,51.35,51.4,4266.0,51.4,51.5,51.35,51.4,4266.0
2016-11-01 13:30:00,51.4,51.4,51.3,51.3,2000.0,51.4,51.4,51.3,51.3,2000.0
2016-11-01 13:40:00,51.3,51.3,51.25,51.25,1500.0,51.3,51.3,51.25,51.25,1500.0
2016-11-01 13:50:00,51.25,51.35,51.25,51.3,21430.0,51.25,51.35,51.25,51.3,21430.0
2016-11-01 14:00:00,51.25,51.35,51.1,51.1,7650.0,51.25,51.35,51.1,51.1,7650.0
2016-11-01 14:10:00,51.05,51.1,50.85,50.9,8965.0,51.05,51.1,50.85,50.9,8965.0
2016-11-01 14:20:00,50.95,51.0,50.8,51.0,5700.0,50.95,51.0,50.8,51.0,5700.0
2016-11-01 14:30:00,51.05,51.35,51.05,51.35,9767.0,51.05,51.35,51.05,51.35,9767.0
2016-11-01 14:40:00,51.3,51.6,51.3,51.55,7300.0,51.3,51.6,51.3,51.55,7300.0
2016-11-01 14:50:00,51.58,51.78,51.55,51.75,11646.0,51.58,51.78,51.55,51.75,11646.0
2016-11-01 15:00:00,51.8,51.85,51.65,51.8,14315.0,51.8,51.85,51.65,51.8,14315.0
2016-11-01 15:10:00,51.78,51.83,51.7,51.8,6685.0,51.78,51.83,51.7,51.8,6685.0
2016-11-01 15:20:00,51.8,51.9,51.7,51.9,12220.0,51.8,51.9,51.7,51.9,12220.0
2016-11-01 15:30:00,51.88,52.0,51.75,51.8,16975.0,51.88,52.0,51.75,51.8,16975.0
2016-11-01 15:40:00,51.78,51.85,51.65,51.85,23022.0,51.78,51.85,51.65,51.85,23022.0
2016-11-01 15:50:00,51.9,51.9,51.5,51.6,53500.0,51.9,51.9,51.5,51.6,53500.0
2016-11-02 09:30:00,50.8,53.2,50.6,50.6,25552.0,50.8,53.2,50.6,50.6,25552.0
2016-11-02 09:40:00,50.6,50.82,50.1,50.7,11041.0,50.6,50.82,50.1,50.7,11041.0
2016-11-02 09:50:00,50.68,50.8,50.3,50.35,12425.0,50.68,50.8,50.3,50.35,12425.0
2016-11-02 10:00:00,50.4,50.4,50.2,50.25,25233.0,50.4,50.4,50.2,50.25,25233.0
2016-11-02 10:10:00,50.4,50.5,50.15,50.5,21490.0,50.4,50.5,50.15,50.5,21490.0
2016-11-02 10:20:00,50.5,50.65,50.25,50.25,14700.0,50.5,50.65,50.25,50.25,14700.0
2016-11-02 10:30:00,50.25,50.4,50.2,50.35,12147.0,50.25,50.4,50.2,50.35,12147.0
2016-11-02 10:40:00,50.3,50.6,50.25,50.6,12495.0,50.3,50.6,50.25,50.6,12495.0
2016-11-02 10:50:00,50.65,50.8,50.45,50.45,8991.0,50.65,50.8,50.45,50.45,8991.0
2016-11-02 11:00:00,50.55,50.8,50.4,50.8,22028.0,50.55,50.8,50.4,50.8,22028.0
2016-11-02 11:10:00,50.7,50.7,50.55,50.65,5292.0,50.7,50.7,50.55,50.65,5292.0
2016-11-02 11:20:00,50.6,50.65,50.45,50.45,3944.0,50.6,50.65,50.45,50.45,3944.0
2016-11-02 11:30:00,50.3,50.3,49.8,49.8,10178.0,50.3,50.3,49.8,49.8,10178.0
2016-11-02 11:40:00,49.88,50.05,49.8,50.03,14247.0,49.88,50.05,49.8,50.03,14247.0
2016-11-02 11:50:00,50.05,50.05,49.75,49.8,5175.0,50.05,50.05,49.75,49.8,5175.0
2016-11-02 12:00:00,49.8,49.8,49.55,49.65,11000.0,49.8,49.8,49.55,49.65,11000.0
2016-11-02 12:10:00,49.65,49.65,49.55,49.55,7254.0,49.65,49.65,49.55,49.55,7254.0
2016-11-02 12:20:00,49.55,49.55,49.4,49.4,6955.0,49.55,49.55,49.4,49.4,6955.0
2016-11-02 12:30:00,49.45,49.5,49.4,49.4,2199.0,49.45,49.5,49.4,49.4,2199.0
2016-11-02 12:40:00,49.45,49.6,49.3,49.43,13209.0,49.45,49.6,49.3,49.43,13209.0
2016-11-02 12:50:00,49.35,49.5,49.3,49.4,12112.0,49.35,49.5,49.3,49.4,12112.0
2016-11-02 13:00:00,49.4,49.4,49.2,49.2,6000.0,49.4,49.4,49.2,49.2,6000.0
2016-11-02 13:10:00,49.15,49.25,49.1,49.1,7000.0,49.15,49.25,49.1,49.1,7000.0
2016-11-02 13:20:00,49.05,49.1,49.0,49.05,2700.0,49.05,49.1,49.0,49.05,2700.0
2016-11-02 13:30:00,49.0,49.25,49.0,49.25,2822.0,49.0,49.25,49.0,49.25,2822.0
2016-11-02 13:40:00,49.2,49.25,49.15,49.15,5600.0,49.2,49.25,49.15,49.15,5600.0
2016-11-02 13:50:00,49.15,49.25,49.15,49.23,11016.0,49.15,49.25,49.15,49.23,11016.0
2016-11-02 14:00:00,49.15,49.25,49.05,49.05,4000.0,49.15,49.25,49.05,49.05,4000.0
2016-11-02 14:10:00,49.13,49.2,49.0,49.03,28660.0,49.13,49.2,49.0,49.03,28660.0
2016-11-02 14:20:00,49.05,49.4,49.0,49.3,9208.0,49.05,49.4,49.0,49.3,9208.0
2016-11-02 14:30:00,49.4,49.5,49.4,49.43,30093.0,49.4,49.5,49.4,49.43,30093.0
2016-11-02 14:40:00,49.43,49.5,49.3,49.3,19738.0,49.43,49.5,49.3,49.3,19738.0
2016-11-02 14:50:00,49.33,49.5,49.32,49.48,27400.0,49.33,49.5,49.32,49.48,27400.0
2016-11-02 15:00:00,49.48,49.48,49.3,49.3,22126.0,49.48,49.48,49.3,49.3,22126.0
2016-11-02 15:10:00,49.35,49.4,49.3,49.35,17458.0,49.35,49.4,49.3,49.35,17458.0
2016-11-02 15:20:00,49.3,49.4,49.3,49.33,15676.0,49.3,49.4,49.3,49.33,15676.0
2016-11-02 15:30:00,49.35,49.35,49.0,49.1,31915.0,49.35,49.35,49.0,49.1,31915.0
2016-11-02 15:40:00,49.2,49.35,48.55,48.6,64286.0,49.2,49.35,48.55,48.6,64286.0
2016-11-02 15:50:00,48.6,49.2,48.6,48.8,68522.0,48.6,49.2,48.6,48.8,68522.0
2016-11-03 09:30:00,54.9,54.9,51.45,52.16,33942.0,54.9,54.9,51.45,52.16,33942.0
2016-11-03 09:40:00,52.1,52.5,51.3,51.55,113947.0,52.1,52.5,51.3,51.55,113947.0
2016-11-03 09:50:00,51.4,51.9,50.9,51.15,66878.0,51.4,51.9,50.9,51.15,66878.0
2016-11-03 10:00:00,51.11,51.65,50.55,50.63,74551.0,51.11,51.65,50.55,50.63,74551.0
2016-11-03 10:10:00,50.55,50.63,49.45,50.3,35885.0,50.55,50.63,49.45,50.3,35885.0
2016-11-03 10:20:00,50.45,51.25,50.2,50.45,16395.0,50.45,51.25,50.2,50.45,16395.0
2016-11-03 10:30:00,50.65,50.93,50.25,50.4,14675.0,50.65,50.93,50.25,50.4,14675.0
2016-11-03 10:40:00,50.35,50.83,50.3,50.35,9903.0,50.35,50.83,50.3,50.35,9903.0
2016-11-03 10:50:00,50.3,50.6,49.75,50.0,14800.0,50.3,50.6,49.75,50.0,14800.0
2016-11-03 11:00:00,50.0,50.0,49.65,49.85,11241.0,50.0,50.0,49.65,49.85,11241.0
2016-11-03 11:10:00,49.85,50.7,49.75,50.65,22834.0,49.85,50.7,49.75,50.65,22834.0
2016-11-03 11:20:00,50.7,51.6,50.7,51.3,12500.0,50.7,51.6,50.7,51.3,12500.0
2016-11-03 11:30:00,51.45,51.9,51.4,51.8,15600.0,51.45,51.9,51.4,51.8,15600.0
2016-11-03 11:40:00,51.8,51.9,51.22,51.4,10482.0,51.8,51.9,51.22,51.4,10482.0
2016-11-03 11:50:00,51.48,51.55,50.55,50.6,8200.0,51.48,51.55,50.55,50.6,8200.0
2016-11-03 12:00:00,50.6,51.33,50.55,50.55,17921.0,50.6,51.33,50.55,50.55,17921.0
2016-11-03 12:10:00,50.55,51.05,50.22,50.5,19020.0,50.55,51.05,50.22,50.5,19020.0
2016-11-03 12:20:00,50.5,50.6,49.8,50.3,60952.0,50.5,50.6,49.8,50.3,60952.0
2016-11-03 12:30:00,50.38,50.75,50.37,50.7,13350.0,50.38,50.75,50.37,50.7,13350.0
2016-11-03 12:40:00,50.73,51.5,50.72,51.3,8100.0,50.73,51.5,50.72,51.3,8100.0
2016-11-03 12:50:00,51.15,51.45,50.75,50.85,10474.0,51.15,51.45,50.75,50.85,10474.0
2016-11-03 13:00:00,50.9,51.2,50.87,51.05,11576.0,50.9,51.2,50.87,51.05,11576.0
2016-11-03 13:10:00,51.05,51.45,51.05,51.23,11689.0,51.05,51.45,51.05,51.23,11689.0
2016-11-03 13:20:00,51.4,51.43,51.1,51.23,6686.0,51.4,51.43,51.1,51.23,6686.0
2016-11-03 13:30:00,51.3,51.4,51.15,51.2,9573.0,51.3,51.4,51.15,51.2,9573.0
2016-11-03 13:40:00,51.2,51.25,50.8,50.93,7174.0,51.2,51.25,50.8,50.93,7174.0
2016-11-03 13:50:00,50.9,51.0,50.75,50.9,13818.0,50.9,51.0,50.75,50.9,13818.0
2016-11-03 14:00:00,50.83,50.85,50.52,50.7,12760.0,50.83,50.85,50.52,50.7,12760.0
2016-11-03 14:10:00,50.7,50.7,50.55,50.6,6644.0,50.7,50.7,50.55,50.6,6644.0
2016-11-03 14:20:00,50.7,50.75,50.55,50.55,30002.0,50.7,50.75,50.55,50.55,30002.0
2016-11-03 14:30:00,50.58,50.6,50.25,50.25,35865.0,50.58,50.6,50.25,50.25,35865.0
2016-11-03 14:40:00,50.3,50.5,50.12,50.4,26336.0,50.3,50.5,50.12,50.4,26336.0
2016-11-03 14:50:00,50.43,50.6,50.17,50.24,31420.0,50.43,50.6,50.17,50.24,31420.0
2016-11-03 15:00:00,50.23,50.35,50.15,50.2,24295.0,50.23,50.35,50.15,50.2,24295.0
2016-11-03 15:10:00,50.18,50.25,50.05,50.18,40661.0,50.18,50.25,50.05,50.18,40661.0
2016-11-03 15:20:00,50.15,50.3,49.75,50.0,129727.0,50.15,50.3,49.75,50.0,129727.0
2016-11-03 15:30:00,50.1,50.2,49.85,50.0,68774.0,50.1,50.2,49.85,50.0,68774.0
2016-11-03 15:40:00,50.0,50.15,49.95,50.08,54827.0,50.0,50.15,49.95,50.08,54827.0
2016-11-03 15:50:00,50.08,50.1,49.9,50.0,81699.0,50.08,50.1,49.9,50.0,81699.0
2016-11-04 09:30:00,49.4,49.6,49.1,49.45,9452.0,49.4,49.6,49.1,49.45,9452.0
2016-11-04 09:40:00,49.6,50.6,49.6,50.45,18232.0,49.6,50.6,49.6,50.45,18232.0
2016-11-04 09:50:00,50.43,51.3,50.3,51.0,16970.0,50.43,51.3,50.3,51.0,16970.0
2016-11-04 10:00:00,51.0,51.2,50.88,50.9,17986.0,51.0,51.2,50.88,50.9,17986.0
2016-11-04 10:10:00,50.95,51.05,50.3,50.6,12137.0,50.95,51.05,50.3,50.6,12137.0
2016-11-04 10:20:00,50.6,50.65,50.15,50.25,12543.0,50.6,50.65,50.15,50.25,12543.0
2016-11-04 10:30:00,50.25,50.25,49.55,49.95,57605.0,50.25,50.25,49.55,49.95,57605.0
2016-11-04 10:40:00,50.0,50.21,49.87,50.1,55392.0,50.0,50.21,49.87,50.1,55392.0
2016-11-04 10:50:00,50.2,50.45,50.2,50.35,8516.0,50.2,50.45,50.2,50.35,8516.0
2016-11-04 11:00:00,50.3,50.9,50.3,50.6,11212.0,50.3,50.9,50.3,50.6,11212.0
2016-11-04 11:10:00,50.6,51.15,50.6,51.15,25800.0,50.6,51.15,50.6,51.15,25800.0
2016-11-04 11:20:00,51.2,51.6,51.2,51.58,31945.0,51.2,51.6,51.2,51.58,31945.0
2016-11-04 11:30:00,51.5,52.1,51.4,51.9,13890.0,51.5,52.1,51.4,51.9,13890.0
2016-11-04 11:40:00,51.9,51.9,50.95,51.1,20343.0,51.9,51.9,50.95,51.1,20343.0
2016-11-04 11:50:00,51.09,51.7,50.95,51.6,26490.0,51.09,51.7,50.95,51.6,26490.0
2016-11-04 12:00:00,51.6,51.65,51.3,51.5,10791.0,51.6,51.65,51.3,51.5,10791.0
2016-11-04 12:10:00,51.45,51.8,51.45,51.8,12600.0,51.45,51.8,51.45,51.8,12600.0
2016-11-04 12:20:00,51.8,51.8,51.5,51.8,9500.0,51.8,51.8,51.5,51.8,9500.0
2016-11-04 12:30:00,51.75,52.05,51.72,51.8,11054.0,51.75,52.05,51.72,51.8,11054.0
2016-11-04 12:40:00,51.8,51.8,51.55,51.65,12300.0,51.8,51.8,51.55,51.65,12300.0
2016-11-04 12:50:00,51.75,51.75,51.3,51.5,12877.0,51.75,51.75,51.3,51.5,12877.0
2016-11-04 13:00:00,51.55,51.6,51.25,51.25,9413.0,51.55,51.6,51.25,51.25,9413.0
2016-11-04 13:10:00,51.25,51.25,50.95,51.05,7000.0,51.25,51.25,50.95,51.05,7000.0
2016-11-04 13:20:00,51.1,51.15,51.0,51.1,4400.0,51.1,51.15,51.0,51.1,4400.0
2016-11-04 13:30:00,51.1,51.1,50.75,50.75,14546.0,51.1,51.1,50.75,50.75,14546.0
2016-11-04 13:40:00,50.75,50.75,50.45,50.5,14559.0,50.75,50.75,50.45,50.5,14559.0
2016-11-04 13:50:00,50.5,50.65,50.45,50.5,27665.0,50.5,50.65,50.45,50.5,27665.0
2016-11-04 14:00:00,50.55,50.65,50.45,50.6,16023.0,50.55,50.65,50.45,50.6,16023.0
2016-11-04 14:10:00,50.6,50.8,50.55,50.65,11970.0,50.6,50.8,50.55,50.65,11970.0
2016-11-04 14:20:00,50.7,51.0,50.65,50.75,14519.0,50.7,51.0,50.65,50.75,14519.0
2016-11-04 14:30:00,50.7,50.7,50.4,50.4,4381.0,50.7,50.7,50.4,50.4,4381.0
2016-11-04 14:40:00,50.5,50.85,50.5,50.85,14336.0,50.5,50.85,50.5,50.85,14336.0
2016-11-04 14:50:00,50.88,51.45,50.5,50.5,21923.0,50.88,51.45,50.5,50.5,21923.0
2016-11-04 15:00:00,50.55,50.6,50.4,50.55,20013.0,50.55,50.6,50.4,50.55,20013.0
2016-11-04 15:10:00,50.5,50.6,50.45,50.48,12120.0,50.5,50.6,50.45,50.48,12120.0
2016-11-04 15:20:00,50.48,50.65,50.45,50.65,19505.0,50.48,50.65,50.45,50.65,19505.0
2016-11-04 15:30:00,50.65,50.7,50.5,50.6,32358.0,50.65,50.7,50.5,50.6,32358.0
2016-11-04 15:40:00,50.65,51.0,50.55,50.8,20702.0,50.65,51.0,50.55,50.8,20702.0
2016-11-04 15:50:00,50.75,50.95,50.67,50.95,28565.0,50.75,50.95,50.67,50.95,28565.0
2016-11-07 09:30:00,51.95,52.6,51.95,52.55,9551.0,51.95,52.6,51.95,52.55,9551.0
2016-11-07 09:40:00,52.6,53.15,52.55,53.05,23226.0,52.6,53.15,52.55,53.05,23226.0
2016-11-07 09:50:00,53.01,54.03,53.01,53.85,23233.0,53.01,54.03,53.01,53.85,23233.0
2016-11-07 10:00:00,53.88,54.6,53.85,54.5,26924.0,53.88,54.6,53.85,54.5,26924.0
2016-11-07 10:10:00,54.5,54.55,54.0,54.25,29226.0,54.5,54.55,54.0,54.25,29226.0
2016-11-07 10:20:00,54.25,54.25,53.25,53.78,10650.0,54.25,54.25,53.25,53.78,10650.0
2016-11-07 10:30:00,53.8,53.8,53.3,53.35,8378.0,53.8,53.8,53.3,53.35,8378.0
2016-11-07 10:40:00,53.35,53.45,52.95,53.45,9654.0,53.35,53.45,52.95,53.45,9654.0
2016-11-07 10:50:00,53.45,53.65,53.24,53.55,4256.0,53.45,53.65,53.24,53.55,4256.0
2016-11-07 11:00:00,53.5,53.65,53.4,53.55,6207.0,53.5,53.65,53.4,53.55,6207.0
2016-11-07 11:10:00,53.55,53.8,53.5,53.75,10660.0,53.55,53.8,53.5,53.75,10660.0
2016-11-07 11:20:00,53.75,54.18,53.75,54.0,8732.0,53.75,54.18,53.75,54.0,8732.0
2016-11-07 11:30:00,54.0,54.55,53.8,54.35,29336.0,54.0,54.55,53.8,54.35,29336.0
2016-11-07 11:40:00,54.35,54.8,54.0,54.36,14992.0,54.35,54.8,54.0,54.36,14992.0
2016-11-07 11:50:00,54.35,54.9,54.25,54.25,12524.0,54.35,54.9,54.25,54.25,12524.0
2016-11-07 12:00:00,54.25,54.55,54.25,54.51,7185.0,54.25,54.55,54.25,54.51,7185.0
2016-11-07 12:10:00,54.53,54.8,54.45,54.5,15924.0,54.53,54.8,54.45,54.5,15924.0
2016-11-07 12:20:00,54.6,54.65,54.3,54.55,9875.0,54.6,54.65,54.3,54.55,9875.0
2016-11-07 12:30:00,54.55,54.55,54.45,54.5,12280.0,54.55,54.55,54.45,54.5,12280.0
2016-11-07 12:40:00,54.35,54.6,54.3,54.6,4712.0,54.35,54.6,54.3,54.6,4712.0
2016-11-07 12:50:00,54.58,54.75,54.5,54.6,18221.0,54.58,54.75,54.5,54.6,18221.0
2016-11-07 13:00:00,54.6,54.9,54.6,54.83,13245.0,54.6,54.9,54.6,54.83,13245.0
2016-11-07 13:10:00,54.87,54.87,54.75,54.8,4200.0,54.87,54.87,54.75,54.8,4200.0
2016-11-07 13:20:00,54.8,54.9,54.75,54.75,4226.0,54.8,54.9,54.75,54.75,4226.0
2016-11-07 13:30:00,54.8,54.9,54.6,54.7,26127.0,54.8,54.9,54.6,54.7,26127.0
2016-11-07 13:40:00,54.7,54.7,54.5,54.6,21038.0,54.7,54.7,54.5,54.6,21038.0
2016-11-07 13:50:00,54.65,54.65,54.45,54.5,5968.0,54.65,54.65,54.45,54.5,5968.0
2016-11-07 14:00:00,54.5,54.75,54.5,54.7,4400.0,54.5,54.75,54.5,54.7,4400.0
2016-11-07 14:10:00,54.75,54.85,54.6,54.85,9863.0,54.75,54.85,54.6,54.85,9863.0
2016-11-07 14:20:00,54.85,54.85,54.7,54.85,3658.0,54.85,54.85,54.7,54.85,3658.0
2016-11-07 14:30:00,54.85,54.85,54.67,54.7,7800.0,54.85,54.85,54.67,54.7,7800.0
2016-11-07 14:40:00,54.75,54.75,54.5,54.65,7935.0,54.75,54.75,54.5,54.65,7935.0
2016-11-07 14:50:00,54.65,54.7,54.5,54.6,25567.0,54.65,54.7,54.5,54.6,25567.0
2016-11-07 15:00:00,54.55,54.6,54.1,54.1,13072.0,54.55,54.6,54.1,54.1,13072.0
2016-11-07 15:10:00,54.08,54.25,53.75,53.75,19576.0,54.08,54.25,53.75,53.75,19576.0
2016-11-07 15:20:00,53.85,54.1,53.7,54.0,16823.0,53.85,54.1,53.7,54.0,16823.0
2016-11-07 15:30:00,54.0,54.2,53.95,54.0,13182.0,54.0,54.2,53.95,54.0,13182.0
2016-11-07 15:40:00,54.0,54.65,53.97,54.6,35740.0,54.0,54.65,53.97,54.6,35740.0
2016-11-07 15:50:00,54.7,54.75,54.35,54.4,73150.0,54.7,54.75,54.35,54.4,73150.0
2016-11-08 09:30:00,53.7,53.75,52.95,53.5,25023.0,53.7,53.75,52.95,53.5,25023.0
2016-11-08 09:40:00,53.48,53.85,53.4,53.6,6223.0,53.48,53.85,53.4,53.6,6223.0
2016-11-08 09:50:00,53.5,53.6,53.4,53.6,3727.0,53.5,53.6,53.4,53.6,3727.0
2016-11-08 10:00:00,53.4,53.5,53.35,53.35,4004.0,53.4,53.5,53.35,53.35,4004.0
2016-11-08 10:10:00,53.3,53.35,53.2,53.25,1986.0,53.3,53.35,53.2,53.25,1986.0
2016-11-08 10:20:00,53.2,53.9,53.2,53.85,6465.0,53.2,53.9,53.2,53.85,6465.0
2016-11-08 10:30:00,53.9,54.0,53.85,54.0,1100.0,53.9,54.0,53.85,54.0,1100.0
2016-11-08 10:40:00,53.9,54.05,53.85,54.05,1800.0,53.9,54.05,53.85,54.05,1800.0
2016-11-08 10:50:00,54.05,54.05,53.9,53.9,900.0,54.05,54.05,53.9,53.9,900.0
2016-11-08 11:00:00,53.95,54.0,53.9,54.0,4055.0,53.95,54.0,53.9,54.0,4055.0
2016-11-08 11:10:00,54.03,54.5,54.02,54.45,5173.0,54.03,54.5,54.02,54.45,5173.0
2016-11-08 11:20:00,54.5,54.5,54.45,54.5,5092.0,54.5,54.5,54.45,54.5,5092.0
2016-11-08 11:30:00,54.45,54.6,54.45,54.5,4350.0,54.45,54.6,54.45,54.5,4350.0
2016-11-08 11:40:00,54.55,54.64,54.55,54.55,1918.0,54.55,54.64,54.55,54.55,1918.0
2016-11-08 11:50:00,54.5,54.85,54.5,54.7,6539.0,54.5,54.85,54.5,54.7,6539.0
2016-11-08 12:00:00,54.75,54.8,54.75,54.75,2210.0,54.75,54.8,54.75,54.75,2210.0
2016-11-08 12:10:00,54.8,55.0,54.8,55.0,6255.0,54.8,55.0,54.8,55.0,6255.0
2016-11-08 12:20:00,55.0,55.15,54.95,55.1,5380.0,55.0,55.15,54.95,55.1,5380.0
2016-11-08 12:30:00,55.11,55.11,55.0,55.05,3600.0,55.11,55.11,55.0,55.05,3600.0
2016-11-08 12:40:00,55.0,55.25,55.0,55.25,3685.0,55.0,55.25,55.0,55.25,3685.0
2016-11-08 12:50:00,55.2,55.25,55.05,55.05,2600.0,55.2,55.25,55.05,55.05,2600.0
2016-11-08 13:00:00,55.15,55.2,54.95,55.0,5000.0,55.15,55.2,54.95,55.0,5000.0
2016-11-08 13:10:00,55.05,55.1,54.96,54.98,2282.0,55.05,55.1,54.96,54.98,2282.0
2016-11-08 13:20:00,55.0,55.05,55.0,55.05,5063.0,55.0,55.05,55.0,55.05,5063.0
2016-11-08 13:30:00,55.15,55.15,55.05,55.1,2500.0,55.15,55.15,55.05,55.1,2500.0
2016-11-08 13:40:00,55.1,55.1,55.0,55.0,3898.0,55.1,55.1,55.0,55.0,3898.0
2016-11-08 13:50:00,55.0,55.05,54.95,55.0,3800.0,55.0,55.05,54.95,55.0,3800.0
2016-11-08 14:00:00,54.95,55.0,54.75,54.8,11396.0,54.95,55.0,54.75,54.8,11396.0
2016-11-08 14:10:00,54.7,54.78,54.45,54.5,4100.0,54.7,54.78,54.45,54.5,4100.0
2016-11-08 14:20:00,54.6,54.7,54.55,54.6,1802.0,54.6,54.7,54.55,54.6,1802.0
2016-11-08 14:30:00,54.55,54.55,54.3,54.35,5000.0,54.55,54.55,54.3,54.35,5000.0
2016-11-08 14:40:00,54.45,54.45,54.25,54.38,1600.0,54.45,54.45,54.25,54.38,1600.0
2016-11-08 14:50:00,54.35,54.38,54.3,54.38,2700.0,54.35,54.38,54.3,54.38,2700.0
2016-11-08 15:00:00,54.35,54.6,54.32,54.6,6545.0,54.35,54.6,54.32,54.6,6545.0
2016-11-08 15:10:00,54.6,54.6,54.45,54.45,2502.0,54.6,54.6,54.45,54.45,2502.0
2016-11-08 15:20:00,54.5,54.65,54.5,54.6,2000.0,54.5,54.65,54.5,54.6,2000.0
2016-11-08 15:30:00,54.55,54.85,54.55,54.8,20562.0,54.55,54.85,54.55,54.8,20562.0
2016-11-08 15:40:00,54.75,54.75,54.6,54.6,9700.0,54.75,54.75,54.6,54.6,9700.0
2016-11-08 15:50:00,54.6,54.75,54.52,54.6,35602.0,54.6,54.75,54.52,54.6,35602.0
2016-11-09 09:30:00,53.45,53.9,53.2,53.55,6135.0,53.45,53.9,53.2,53.55,6135.0
2016-11-09 09:40:00,53.55,54.5,53.25,54.29,16209.0,53.55,54.5,53.25,54.29,16209.0
2016-11-09 09:50:00,54.45,55.15,54.45,55.15,3173.0,54.45,55.15,54.45,55.15,3173.0
2016-11-09 10:00:00,55.05,55.15,54.5,54.6,2002.0,55.05,55.15,54.5,54.6,2002.0
2016-11-09 10:10:00,54.5,54.8,54.4,54.65,4411.0,54.5,54.8,54.4,54.65,4411.0
2016-11-09 10:20:00,54.55,54.65,54.25,54.65,3605.0,54.55,54.65,54.25,54.65,3605.0
2016-11-09 10:30:00,54.55,54.6,54.45,54.55,1200.0,54.55,54.6,54.45,54.55,1200.0
2016-11-09 10:40:00,54.5,54.75,54.47,54.56,2560.0,54.5,54.75,54.47,54.56,2560.0
2016-11-09 10:50:00,54.65,55.0,54.65,54.95,2900.0,54.65,55.0,54.65,54.95,2900.0
2016-11-09 11:00:00,54.75,55.05,54.75,54.95,2967.0,54.75,55.05,54.75,54.95,2967.0
2016-11-09 11:10:00,54.9,55.35,54.9,55.3,6006.0,54.9,55.35,54.9,55.3,6006.0
2016-11-09 11:20:00,55.35,55.65,55.25,55.45,5710.0,55.35,55.65,55.25,55.45,5710.0
2016-11-09 11:30:00,55.6,55.95,55.6,55.9,5100.0,55.6,55.95,55.6,55.9,5100.0
2016-11-09 11:40:00,55.95,56.15,55.65,56.15,10834.0,55.95,56.15,55.65,56.15,10834.0
2016-11-09 11:50:00,56.25,56.4,56.2,56.4,10405.0,56.25,56.4,56.2,56.4,10405.0
2016-11-09 12:00:00,56.4,56.45,56.1,56.35,24529.0,56.4,56.45,56.1,56.35,24529.0
2016-11-09 12:10:00,56.35,56.7,56.15,56.35,18686.0,56.35,56.7,56.15,56.35,18686.0
2016-11-09 12:20:00,56.36,56.4,56.25,56.4,8843.0,56.36,56.4,56.25,56.4,8843.0
2016-11-09 12:30:00,56.5,56.5,56.25,56.25,30949.0,56.5,56.5,56.25,56.25,30949.0
2016-11-09 12:40:00,56.35,56.45,55.7,55.7,9610.0,56.35,56.45,55.7,55.7,9610.0
2016-11-09 12:50:00,55.75,56.15,55.75,56.15,6000.0,55.75,56.15,55.75,56.15,6000.0
2016-11-09 13:00:00,56.2,56.35,55.85,55.85,4449.0,56.2,56.35,55.85,55.85,4449.0
2016-11-09 13:10:00,55.85,56.1,55.7,55.7,4553.0,55.85,56.1,55.7,55.7,4553.0
2016-11-09 13:20:00,55.7,55.8,55.5,55.65,3595.0,55.7,55.8,55.5,55.65,3595.0
2016-11-09 13:30:00,55.65,56.0,55.65,55.7,4700.0,55.65,56.0,55.65,55.7,4700.0
2016-11-09 13:40:00,55.7,56.1,55.65,55.95,2400.0,55.7,56.1,55.65,55.95,2400.0
2016-11-09 13:50:00,55.95,56.0,55.6,55.65,2800.0,55.95,56.0,55.6,55.65,2800.0
2016-11-09 14:00:00,55.75,55.9,55.7,55.85,20300.0,55.75,55.9,55.7,55.85,20300.0
2016-11-09 14:10:00,56.0,56.6,55.85,56.6,9544.0,56.0,56.6,55.85,56.6,9544.0
2016-11-09 14:20:00,56.45,56.55,56.2,56.4,9653.0,56.45,56.55,56.2,56.4,9653.0
2016-11-09 14:30:00,56.45,56.6,56.25,56.4,11410.0,56.45,56.6,56.25,56.4,11410.0
2016-11-09 14:40:00,56.4,56.43,56.15,56.15,5055.0,56.4,56.43,56.15,56.15,5055.0
2016-11-09 14:50:00,56.15,56.25,55.9,56.05,14900.0,56.15,56.25,55.9,56.05,14900.0
2016-11-09 15:00:00,56.05,56.3,56.0,56.3,13511.0,56.05,56.3,56.0,56.3,13511.0
2016-11-09 15:10:00,56.25,56.65,56.25,56.6,3350.0,56.25,56.65,56.25,56.6,3350.0
2016-11-09 15:20:00,56.55,56.55,56.25,56.3,3589.0,56.55,56.55,56.25,56.3,3589.0
2016-11-09 15:30:00,56.25,56.5,56.25,56.4,14139.0,56.25,56.5,56.25,56.4,14139.0
2016-11-09 15:40:00,56.5,56.55,56.25,56.45,20868.0,56.5,56.55,56.25,56.45,20868.0
2016-11-09 15:50:00,56.5,56.85,56.5,56.75,49290.0,56.5,56.85,56.5,56.75,49290.0
2016-11-10 09:30:00,57.25,57.85,56.65,57.85,45191.0,57.25,57.85,56.65,57.85,45191.0
2016-11-10 09:40:00,57.75,58.0,57.5,57.95,15094.0,57.75,58.0,57.5,57.95,15094.0
2016-11-10 09:50:00,57.85,57.95,57.7,57.88,13225.0,57.85,57.95,57.7,57.88,13225.0
2016-11-10 10:00:00,57.85,57.85,56.8,57.0,7110.0,57.85,57.85,56.8,57.0,7110.0
2016-11-10 10:10:00,56.75,57.45,56.63,57.25,56406.0,56.75,57.45,56.63,57.25,56406.0
2016-11-10 10:20:00,57.25,57.55,57.25,57.25,32750.0,57.25,57.55,57.25,57.25,32750.0
2016-11-10 10:30:00,57.24,57.25,56.1,56.1,13075.0,57.24,57.25,56.1,56.1,13075.0
2016-11-10 10:40:00,56.05,56.5,55.9,55.9,26035.0,56.05,56.5,55.9,55.9,26035.0
2016-11-10 10:50:00,55.93,56.35,55.8,55.9,24700.0,55.93,56.35,55.8,55.9,24700.0
2016-11-10 11:00:00,55.85,56.55,55.75,56.47,18288.0,55.85,56.55,55.75,56.47,18288.0
2016-11-10 11:10:00,56.4,57.5,56.35,57.3,9050.0,56.4,57.5,56.35,57.3,9050.0
2016-11-10 11:20:00,57.1,57.45,56.85,57.0,6142.0,57.1,57.45,56.85,57.0,6142.0
2016-11-10 11:30:00,57.0,57.1,56.5,56.6,5100.0,57.0,57.1,56.5,56.6,5100.0
2016-11-10 11:40:00,56.6,57.2,56.6,56.9,4800.0,56.6,57.2,56.6,56.9,4800.0
2016-11-10 11:50:00,56.95,57.0,56.7,56.75,5333.0,56.95,57.0,56.7,56.75,5333.0
2016-11-10 12:00:00,56.8,57.25,56.8,57.0,5413.0,56.8,57.25,56.8,57.0,5413.0
2016-11-10 12:10:00,56.85,57.2,56.8,57.1,5100.0,56.85,57.2,56.8,57.1,5100.0
2016-11-10 12:20:00,57.0,57.15,56.9,57.0,4500.0,57.0,57.15,56.9,57.0,4500.0
2016-11-10 12:30:00,57.05,57.1,56.9,56.9,1401.0,57.05,57.1,56.9,56.9,1401.0
2016-11-10 12:40:00,56.9,57.15,56.8,57.1,6344.0,56.9,57.15,56.8,57.1,6344.0
2016-11-10 12:50:00,57.2,57.5,57.0,57.4,7277.0,57.2,57.5,57.0,57.4,7277.0
2016-11-10 13:00:00,57.5,57.65,57.4,57.65,3800.0,57.5,57.65,57.4,57.65,3800.0
2016-11-10 13:10:00,57.6,57.65,57.45,57.55,4950.0,57.6,57.65,57.45,57.55,4950.0
2016-11-10 13:20:00,57.5,57.85,57.25,57.25,2300.0,57.5,57.85,57.25,57.25,2300.0
2016-11-10 13:30:00,57.35,57.6,57.3,57.55,7919.0,57.35,57.6,57.3,57.55,7919.0
2016-11-10 13:40:00,57.58,57.75,57.5,57.7,16421.0,57.58,57.75,57.5,57.7,16421.0
2016-11-10 13:50:00,57.65,57.75,57.6,57.75,6257.0,57.65,57.75,57.6,57.75,6257.0
2016-11-10 14:00:00,57.7,57.75,57.5,57.5,6159.0,57.7,57.75,57.5,57.5,6159.0
2016-11-10 14:10:00,57.54,57.7,57.35,57.65,13304.0,57.54,57.7,57.35,57.65,13304.0
2016-11-10 14:20:00,57.55,57.55,57.35,57.55,5701.0,57.55,57.55,57.35,57.55,5701.0
2016-11-10 14:30:00,57.55,57.6,57.45,57.6,5095.0,57.55,57.6,57.45,57.6,5095.0
2016-11-10 14:40:00,57.55,57.75,57.55,57.7,7857.0,57.55,57.75,57.55,57.7,7857.0
2016-11-10 14:50:00,57.75,57.8,57.65,57.75,15994.0,57.75,57.8,57.65,57.75,15994.0
2016-11-10 15:00:00,57.75,57.95,57.65,57.95,8102.0,57.75,57.95,57.65,57.95,8102.0
2016-11-10 15:10:00,57.85,57.95,57.7,57.75,7820.0,57.85,57.95,57.7,57.75,7820.0
2016-11-10 15:20:00,57.75,57.9,57.75,57.85,15967.0,57.75,57.9,57.75,57.85,15967.0
2016-11-10 15:30:00,57.85,57.95,57.65,57.75,56909.0,57.85,57.95,57.65,57.75,56909.0
2016-11-10 15:40:00,57.75,57.8,57.6,57.73,23418.0,57.75,57.8,57.6,57.73,23418.0
2016-11-10 15:50:00,57.7,57.75,57.57,57.6,51523.0,57.7,57.75,57.57,57.6,51523.0
2016-11-11 09:30:00,57.6,57.85,57.4,57.85,4243.0,57.6,57.85,57.4,57.85,4243.0
2016-11-11 09:40:00,57.9,58.0,57.35,57.35,8142.0,57.9,58.0,57.35,57.35,8142.0
2016-11-11 09:50:00,57.5,57.5,57.3,57.4,1100.0,57.5,57.5,57.3,57.4,1100.0
2016-11-11 10:00:00,57.25,57.8,57.1,57.8,11400.0,57.25,57.8,57.1,57.8,11400.0
2016-11-11 10:10:00,57.8,57.95,57.7,57.7,7280.0,57.8,57.95,57.7,57.7,7280.0
2016-11-11 10:20:00,57.8,57.9,57.4,57.4,5500.0,57.8,57.9,57.4,57.4,5500.0
2016-11-11 10:30:00,57.4,57.65,57.3,57.5,6454.0,57.4,57.65,57.3,57.5,6454.0
2016-11-11 10:40:00,57.4,57.65,57.35,57.55,1986.0,57.4,57.65,57.35,57.55,1986.0
2016-11-11 10:50:00,57.5,57.65,57.3,57.6,6100.0,57.5,57.65,57.3,57.6,6100.0
2016-11-11 11:00:00,57.55,57.8,57.3,57.3,7700.0,57.55,57.8,57.3,57.3,7700.0
2016-11-11 11:10:00,57.25,57.3,57.0,57.0,4409.0,57.25,57.3,57.0,57.0,4409.0
2016-11-11 11:20:00,57.0,57.25,56.95,57.1,4934.0,57.0,57.25,56.95,57.1,4934.0
2016-11-11 11:30:00,57.1,57.5,57.1,57.5,4948.0,57.1,57.5,57.1,57.5,4948.0
2016-11-11 11:40:00,57.5,57.6,57.15,57.15,5600.0,57.5,57.6,57.15,57.15,5600.0
2016-11-11 11:50:00,57.2,57.55,57.15,57.5,6105.0,57.2,57.55,57.15,57.5,6105.0
2016-11-11 12:00:00,57.45,57.9,57.45,57.9,6358.0,57.45,57.9,57.45,57.9,6358.0
2016-11-11 12:10:00,57.85,58.0,57.8,57.95,11682.0,57.85,58.0,57.8,57.95,11682.0
2016-11-11 12:20:00,57.95,57.95,57.8,57.85,1900.0,57.95,57.95,57.8,57.85,1900.0
2016-11-11 12:30:00,57.9,57.95,57.8,57.9,1850.0,57.9,57.95,57.8,57.9,1850.0
2016-11-11 12:40:00,57.95,57.95,57.8,57.85,3550.0,57.95,57.95,57.8,57.85,3550.0
2016-11-11 12:50:00,57.8,57.95,57.65,57.75,1900.0,57.8,57.95,57.65,57.75,1900.0
2016-11-11 13:00:00,57.85,57.95,57.7,57.9,6313.0,57.85,57.95,57.7,57.9,6313.0
2016-11-11 13:10:00,57.9,57.95,57.7,57.85,7400.0,57.9,57.95,57.7,57.85,7400.0
2016-11-11 13:20:00,57.83,57.95,57.75,57.95,9206.0,57.83,57.95,57.75,57.95,9206.0
2016-11-11 13:30:00,57.95,57.95,57.8,57.8,3892.0,57.95,57.95,57.8,57.8,3892.0
2016-11-11 13:40:00,57.8,57.85,57.6,57.8,5041.0,57.8,57.85,57.6,57.8,5041.0
2016-11-11 13:50:00,57.8,57.85,57.75,57.75,1880.0,57.8,57.85,57.75,57.75,1880.0
2016-11-11 14:00:00,57.65,57.7,57.55,57.65,5614.0,57.65,57.7,57.55,57.65,5614.0
2016-11-11 14:10:00,57.65,57.85,57.65,57.85,3042.0,57.65,57.85,57.65,57.85,3042.0
2016-11-11 14:20:00,57.8,57.8,57.45,57.6,3206.0,57.8,57.8,57.45,57.6,3206.0
2016-11-11 14:30:00,57.6,57.6,57.38,57.39,3983.0,57.6,57.6,57.38,57.39,3983.0
2016-11-11 14:40:00,57.5,57.6,57.15,57.15,5485.0,57.5,57.6,57.15,57.15,5485.0
2016-11-11 14:50:00,57.15,57.35,57.01,57.01,10598.0,57.15,57.35,57.01,57.01,10598.0
2016-11-11 15:00:00,57.1,57.25,57.05,57.25,9040.0,57.1,57.25,57.05,57.25,9040.0
2016-11-11 15:10:00,57.25,57.55,57.25,57.55,10914.0,57.25,57.55,57.25,57.55,10914.0
2016-11-11 15:20:00,57.55,57.6,57.47,57.5,9941.0,57.55,57.6,57.47,57.5,9941.0
2016-11-11 15:30:00,57.5,57.85,57.5,57.5,14055.0,57.5,57.85,57.5,57.5,14055.0
2016-11-11 15:40:00,57.55,57.75,57.45,57.65,18716.0,57.55,57.75,57.45,57.65,18716.0
2016-11-11 15:50:00,57.65,58.0,57.65,57.85,81542.0,57.65,58.0,57.65,57.85,81542.0
2016-11-14 09:30:00,58.1,58.1,57.75,58.05,21947.0,58.1,58.1,57.75,58.05,21947.0
2016-11-14 09:40:00,57.9,58.1,57.85,57.95,5817.0,57.9,58.1,57.85,57.95,5817.0
2016-11-14 09:50:00,58.1,58.25,57.7,57.7,5895.0,58.1,58.25,57.7,57.7,5895.0
2016-11-14 10:00:00,57.7,57.7,57.5,57.6,2500.0,57.7,57.7,57.5,57.6,2500.0
2016-11-14 10:10:00,57.65,58.1,57.65,57.85,4900.0,57.65,58.1,57.65,57.85,4900.0
2016-11-14 10:20:00,57.85,57.85,57.3,57.3,1841.0,57.85,57.85,57.3,57.3,1841.0
2016-11-14 10:30:00,57.3,57.5,56.9,57.1,3631.0,57.3,57.5,56.9,57.1,3631.0
2016-11-14 10:40:00,57.0,57.05,56.85,57.0,1500.0,57.0,57.05,56.85,57.0,1500.0
2016-11-14 10:50:00,56.9,57.25,56.9,57.1,5680.0,56.9,57.25,56.9,57.1,5680.0
2016-11-14 11:00:00,57.0,57.0,56.65,56.95,3727.0,57.0,57.0,56.65,56.95,3727.0
2016-11-14 11:10:00,57.0,57.5,57.0,57.45,2209.0,57.0,57.5,57.0,57.45,2209.0
2016-11-14 11:20:00,57.4,57.4,56.96,56.97,2731.0,57.4,57.4,56.96,56.97,2731.0
2016-11-14 11:30:00,56.95,57.0,56.85,56.95,4400.0,56.95,57.0,56.85,56.95,4400.0
2016-11-14 11:40:00,56.85,57.05,56.8,57.05,4300.0,56.85,57.05,56.8,57.05,4300.0
2016-11-14 11:50:00,57.1,57.15,56.75,56.75,1800.0,57.1,57.15,56.75,56.75,1800.0
2016-11-14 12:00:00,56.85,56.85,56.52,56.55,3250.0,56.85,56.85,56.52,56.55,3250.0
2016-11-14 12:10:00,56.55,56.55,56.4,56.45,1200.0,56.55,56.55,56.4,56.45,1200.0
2016-11-14 12:20:00,56.35,56.68,56.35,56.5,10200.0,56.35,56.68,56.35,56.5,10200.0
2016-11-14 12:30:00,56.5,56.5,56.4,56.5,5333.0,56.5,56.5,56.4,56.5,5333.0
2016-11-14 12:40:00,56.45,56.55,56.4,56.55,2430.0,56.45,56.55,56.4,56.55,2430.0
2016-11-14 12:50:00,56.65,56.9,56.62,56.9,3948.0,56.65,56.9,56.62,56.9,3948.0
2016-11-14 13:00:00,56.75,56.8,56.55,56.7,1600.0,56.75,56.8,56.55,56.7,1600.0
2016-11-14 13:10:00,56.8,57.0,56.8,56.9,2481.0,56.8,57.0,56.8,56.9,2481.0
2016-11-14 13:20:00,56.85,56.85,56.5,56.55,4206.0,56.85,56.85,56.5,56.55,4206.0
2016-11-14 13:30:00,56.65,56.8,56.55,56.8,2500.0,56.65,56.8,56.55,56.8,2500.0
2016-11-14 13:40:00,56.8,56.9,56.6,56.6,4855.0,56.8,56.9,56.6,56.6,4855.0
2016-11-14 13:50:00,56.65,56.75,56.4,56.45,2777.0,56.65,56.75,56.4,56.45,2777.0
2016-11-14 14:00:00,56.55,56.58,56.4,56.55,5423.0,56.55,56.58,56.4,56.55,5423.0
2016-11-14 14:10:00,56.47,56.55,56.3,56.3,5232.0,56.47,56.55,56.3,56.3,5232.0
2016-11-14 14:20:00,56.35,56.5,56.25,56.45,4545.0,56.35,56.5,56.25,56.45,4545.0
2016-11-14 14:30:00,56.45,56.45,56.0,56.0,1400.0,56.45,56.45,56.0,56.0,1400.0
2016-11-14 14:40:00,56.0,56.2,56.0,56.2,4000.0,56.0,56.2,56.0,56.2,4000.0
2016-11-14 14:50:00,56.2,56.2,56.1,56.2,11000.0,56.2,56.2,56.1,56.2,11000.0
2016-11-14 15:00:00,56.18,56.18,55.97,56.02,12279.0,56.18,56.18,55.97,56.02,12279.0
2016-11-14 15:10:00,56.05,56.15,56.0,56.1,4140.0,56.05,56.15,56.0,56.1,4140.0
2016-11-14 15:20:00,56.1,56.3,56.1,56.3,2500.0,56.1,56.3,56.1,56.3,2500.0
2016-11-14 15:30:00,56.25,56.35,56.25,56.3,5852.0,56.25,56.35,56.25,56.3,5852.0
2016-11-14 15:40:00,56.3,56.3,55.95,55.95,19178.0,56.3,56.3,55.95,55.95,19178.0
2016-11-14 15:50:00,55.95,56.1,55.9,56.0,20384.0,55.95,56.1,55.9,56.0,20384.0
2016-11-15 09:30:00,55.05,56.8,54.85,56.3,21017.0,55.05,56.8,54.85,56.3,21017.0
2016-11-15 09:40:00,56.45,56.65,56.2,56.31,3837.0,56.45,56.65,56.2,56.31,3837.0
2016-11-15 09:50:00,56.5,56.55,56.3,56.55,2699.0,56.5,56.55,56.3,56.55,2699.0
2016-11-15 10:00:00,56.55,56.8,56.55,56.8,1600.0,56.55,56.8,56.55,56.8,1600.0
2016-11-15 10:10:00,56.85,57.05,56.8,57.05,1500.0,56.85,57.05,56.8,57.05,1500.0
2016-11-15 10:20:00,56.95,56.95,56.75,56.9,3097.0,56.95,56.95,56.75,56.9,3097.0
2016-11-15 10:30:00,56.93,56.95,56.55,56.55,1500.0,56.93,56.95,56.55,56.55,1500.0
2016-11-15 10:40:00,56.5,56.6,56.45,56.6,1811.0,56.5,56.6,56.45,56.6,1811.0
2016-11-15 10:50:00,56.55,56.6,56.4,56.45,3957.0,56.55,56.6,56.4,56.45,3957.0
2016-11-15 11:00:00,56.5,56.7,56.5,56.5,2497.0,56.5,56.7,56.5,56.5,2497.0
2016-11-15 11:10:00,56.49,56.56,56.2,56.55,2300.0,56.49,56.56,56.2,56.55,2300.0
2016-11-15 11:20:00,56.35,56.35,56.25,56.35,500.0,56.35,56.35,56.25,56.35,500.0
2016-11-15 11:30:00,56.35,56.45,56.3,56.35,900.0,56.35,56.45,56.3,56.35,900.0
2016-11-15 11:40:00,56.3,56.35,56.15,56.15,1145.0,56.3,56.35,56.15,56.15,1145.0
2016-11-15 11:50:00,56.15,56.3,56.15,56.15,1000.0,56.15,56.3,56.15,56.15,1000.0
2016-11-15 12:00:00,56.2,56.25,56.15,56.2,1600.0,56.2,56.25,56.15,56.2,1600.0
2016-11-15 12:10:00,56.1,56.1,56.05,56.05,200.0,56.1,56.1,56.05,56.05,200.0
2016-11-15 12:20:00,56.15,56.15,55.9,55.9,1225.0,56.15,56.15,55.9,55.9,1225.0
2016-11-15 12:30:00,56.0,56.1,55.9,55.9,1554.0,56.0,56.1,55.9,55.9,1554.0
2016-11-15 12:40:00,56.05,56.05,55.85,55.9,2000.0,56.05,56.05,55.85,55.9,2000.0
2016-11-15 12:50:00,55.9,55.95,55.85,55.9,1302.0,55.9,55.95,55.85,55.9,1302.0
2016-11-15 13:00:00,56.0,56.05,55.9,56.05,2201.0,56.0,56.05,55.9,56.05,2201.0
2016-11-15 13:10:00,56.13,56.3,56.1,56.2,1720.0,56.13,56.3,56.1,56.2,1720.0
2016-11-15 13:20:00,56.15,56.15,56.05,56.15,2300.0,56.15,56.15,56.05,56.15,2300.0
2016-11-15 13:30:00,56.0,56.25,56.0,56.25,900.0,56.0,56.25,56.0,56.25,900.0
2016-11-15 13:40:00,56.2,56.45,56.05,56.35,3819.0,56.2,56.45,56.05,56.35,3819.0
2016-11-15 13:50:00,56.35,56.35,56.25,56.35,600.0,56.35,56.35,56.25,56.35,600.0
2016-11-15 14:00:00,56.35,56.45,56.35,56.35,3000.0,56.35,56.45,56.35,56.35,3000.0
2016-11-15 14:10:00,56.35,56.5,56.35,56.4,2003.0,56.35,56.5,56.35,56.4,2003.0
2016-11-15 14:20:00,56.4,56.45,56.35,56.4,1119.0,56.4,56.45,56.35,56.4,1119.0
2016-11-15 14:30:00,56.5,56.7,56.5,56.6,3088.0,56.5,56.7,56.5,56.6,3088.0
2016-11-15 14:40:00,56.55,56.7,56.55,56.7,2800.0,56.55,56.7,56.55,56.7,2800.0
2016-11-15 14:50:00,56.7,56.85,56.6,56.75,6637.0,56.7,56.85,56.6,56.75,6637.0
2016-11-15 15:00:00,56.75,56.9,56.75,56.9,5066.0,56.75,56.9,56.75,56.9,5066.0
2016-11-15 15:10:00,56.85,56.85,56.65,56.7,3975.0,56.85,56.85,56.65,56.7,3975.0
2016-11-15 15:20:00,56.7,56.7,56.55,56.65,5902.0,56.7,56.7,56.55,56.65,5902.0
2016-11-15 15:30:00,56.7,56.75,56.6,56.7,6808.0,56.7,56.75,56.6,56.7,6808.0
2016-11-15 15:40:00,56.7,56.75,56.5,56.58,6021.0,56.7,56.75,56.5,56.58,6021.0
2016-11-15 15:50:00,56.55,56.55,56.3,56.3,21337.0,56.55,56.55,56.3,56.3,21337.0
2016-11-16 09:30:00,56.15,57.0,55.97,56.45,5370.0,56.15,57.0,55.97,56.45,5370.0
2016-11-16 09:40:00,56.5,57.2,56.3,56.45,3522.0,56.5,57.2,56.3,56.45,3522.0
2016-11-16 09:50:00,56.3,56.67,56.0,56.05,6669.0,56.3,56.67,56.0,56.05,6669.0
2016-11-16 10:00:00,55.9,56.5,55.85,56.45,5020.0,55.9,56.5,55.85,56.45,5020.0
2016-11-16 10:10:00,56.4,56.55,56.3,56.5,1400.0,56.4,56.55,56.3,56.5,1400.0
2016-11-16 10:20:00,56.6,57.0,56.6,56.95,2600.0,56.6,57.0,56.6,56.95,2600.0
2016-11-16 10:30:00,56.85,57.11,56.75,56.95,2725.0,56.85,57.11,56.75,56.95,2725.0
2016-11-16 10:40:00,57.1,57.4,57.1,57.2,3426.0,57.1,57.4,57.1,57.2,3426.0
2016-11-16 10:50:00,57.25,57.3,56.95,57.1,3221.0,57.25,57.3,56.95,57.1,3221.0
2016-11-16 11:00:00,57.15,57.35,57.0,57.2,4100.0,57.15,57.35,57.0,57.2,4100.0
2016-11-16 11:10:00,57.2,57.6,57.2,57.6,3800.0,57.2,57.6,57.2,57.6,3800.0
2016-11-16 11:20:00,57.6,58.0,57.55,57.93,5678.0,57.6,58.0,57.55,57.93,5678.0
2016-11-16 11:30:00,58.0,58.23,57.6,57.6,25757.0,58.0,58.23,57.6,57.6,25757.0
2016-11-16 11:40:00,57.4,57.6,57.05,57.05,2800.0,57.4,57.6,57.05,57.05,2800.0
2016-11-16 11:50:00,57.15,57.25,57.1,57.15,4300.0,57.15,57.25,57.1,57.15,4300.0
2016-11-16 12:00:00,57.05,57.4,57.05,57.4,5482.0,57.05,57.4,57.05,57.4,5482.0
2016-11-16 12:10:00,57.4,57.45,57.25,57.25,1700.0,57.4,57.45,57.25,57.25,1700.0
2016-11-16 12:20:00,57.25,57.35,57.05,57.25,2800.0,57.25,57.35,57.05,57.25,2800.0
2016-11-16 12:30:00,57.3,57.3,57.0,57.05,5774.0,57.3,57.3,57.0,57.05,5774.0
2016-11-16 12:40:00,57.05,57.05,56.95,56.95,4840.0,57.05,57.05,56.95,56.95,4840.0
2016-11-16 12:50:00,56.95,57.1,56.9,57.1,1900.0,56.95,57.1,56.9,57.1,1900.0
2016-11-16 13:00:00,57.15,57.15,57.1,57.15,2400.0,57.15,57.15,57.1,57.15,2400.0
2016-11-16 13:10:00,57.15,57.15,57.1,57.15,2200.0,57.15,57.15,57.1,57.15,2200.0
2016-11-16 13:20:00,57.15,57.2,57.05,57.05,3000.0,57.15,57.2,57.05,57.05,3000.0
2016-11-16 13:30:00,57.2,57.2,57.05,57.15,2396.0,57.2,57.2,57.05,57.15,2396.0
2016-11-16 13:40:00,57.15,57.25,57.0,57.0,2424.0,57.15,57.25,57.0,57.0,2424.0
2016-11-16 13:50:00,56.9,57.05,56.85,57.0,1500.0,56.9,57.05,56.85,57.0,1500.0
2016-11-16 14:00:00,56.95,57.35,56.95,57.3,3200.0,56.95,57.35,56.95,57.3,3200.0
2016-11-16 14:10:00,57.3,57.55,57.15,57.45,20332.0,57.3,57.55,57.15,57.45,20332.0
2016-11-16 14:20:00,57.45,57.8,57.2,57.75,20930.0,57.45,57.8,57.2,57.75,20930.0
2016-11-16 14:30:00,57.65,57.7,57.3,57.4,20351.0,57.65,57.7,57.3,57.4,20351.0
2016-11-16 14:40:00,57.3,57.55,57.25,57.4,3900.0,57.3,57.55,57.25,57.4,3900.0
2016-11-16 14:50:00,57.4,57.5,57.3,57.5,3400.0,57.4,57.5,57.3,57.5,3400.0
2016-11-16 15:00:00,57.45,57.5,57.25,57.4,12915.0,57.45,57.5,57.25,57.4,12915.0
2016-11-16 15:10:00,57.4,57.75,57.3,57.35,16985.0,57.4,57.75,57.3,57.35,16985.0
2016-11-16 15:20:00,57.45,57.8,57.35,57.73,15369.0,57.45,57.8,57.35,57.73,15369.0
2016-11-16 15:30:00,57.75,57.75,57.45,57.6,14525.0,57.75,57.75,57.45,57.6,14525.0
2016-11-16 15:40:00,57.65,57.75,57.6,57.65,6954.0,57.65,57.75,57.6,57.65,6954.0
2016-11-16 15:50:00,57.65,57.7,57.55,57.55,16456.0,57.65,57.7,57.55,57.55,16456.0
2016-11-17 09:30:00,57.9,58.05,56.85,56.85,13534.0,57.9,58.05,56.85,56.85,13534.0
2016-11-17 09:40:00,57.25,57.71,57.0,57.65,3617.0,57.25,57.71,57.0,57.65,3617.0
2016-11-17 09:50:00,57.9,57.9,57.45,57.6,900.0,57.9,57.9,57.45,57.6,900.0
2016-11-17 10:00:00,57.65,57.88,57.65,57.7,1904.0,57.65,57.88,57.65,57.7,1904.0
2016-11-17 10:10:00,57.75,57.75,57.45,57.5,3117.0,57.75,57.75,57.45,57.5,3117.0
2016-11-17 10:20:00,57.6,57.7,57.55,57.7,800.0,57.6,57.7,57.55,57.7,800.0
2016-11-17 10:30:00,57.6,57.8,57.5,57.8,1582.0,57.6,57.8,57.5,57.8,1582.0
2016-11-17 10:40:00,57.89,58.0,57.85,58.0,5768.0,57.89,58.0,57.85,58.0,5768.0
2016-11-17 10:50:00,57.95,58.0,57.85,57.85,800.0,57.95,58.0,57.85,57.85,800.0
2016-11-17 11:00:00,57.95,58.0,57.85,57.95,1753.0,57.95,58.0,57.85,57.95,1753.0
2016-11-17 11:10:00,58.0,58.05,57.9,58.0,5000.0,58.0,58.05,57.9,58.0,5000.0
2016-11-17 11:20:00,58.0,58.05,57.9,57.9,4050.0,58.0,58.05,57.9,57.9,4050.0
2016-11-17 11:30:00,57.95,58.0,57.9,57.9,2900.0,57.95,58.0,57.9,57.9,2900.0
2016-11-17 11:40:00,57.9,58.05,57.9,57.9,4100.0,57.9,58.05,57.9,57.9,4100.0
2016-11-17 11:50:00,57.95,57.95,57.9,57.95,1393.0,57.95,57.95,57.9,57.95,1393.0
2016-11-17 12:00:00,58.0,58.0,57.9,57.95,3152.0,58.0,58.0,57.9,57.95,3152.0
2016-11-17 12:10:00,57.9,57.95,57.85,57.95,950.0,57.9,57.95,57.85,57.95,950.0
2016-11-17 12:20:00,57.95,58.0,57.8,58.0,7481.0,57.95,58.0,57.8,58.0,7481.0
2016-11-17 12:30:00,57.95,58.0,57.95,57.95,1000.0,57.95,58.0,57.95,57.95,1000.0
2016-11-17 12:40:00,58.0,58.0,57.75,57.75,3361.0,58.0,58.0,57.75,57.75,3361.0
2016-11-17 12:50:00,57.83,57.95,57.75,57.95,1913.0,57.83,57.95,57.75,57.95,1913.0
2016-11-17 13:00:00,57.85,57.95,57.75,57.75,1200.0,57.85,57.95,57.75,57.75,1200.0
2016-11-17 13:10:00,57.75,57.9,57.75,57.85,1300.0,57.75,57.9,57.75,57.85,1300.0
2016-11-17 13:20:00,57.85,57.85,57.65,57.65,1968.0,57.85,57.85,57.65,57.65,1968.0
2016-11-17 13:30:00,57.7,57.8,57.7,57.7,1039.0,57.7,57.8,57.7,57.7,1039.0
2016-11-17 13:40:00,57.7,58.0,57.65,58.0,7486.0,57.7,58.0,57.65,58.0,7486.0
2016-11-17 13:50:00,57.95,58.05,57.9,58.0,24070.0,57.95,58.05,57.9,58.0,24070.0
2016-11-17 14:00:00,58.0,58.05,57.9,58.0,13138.0,58.0,58.05,57.9,58.0,13138.0
2016-11-17 14:10:00,57.95,58.0,57.9,58.0,5320.0,57.95,58.0,57.9,58.0,5320.0
2016-11-17 14:20:00,58.0,58.0,57.9,57.95,5589.0,58.0,58.0,57.9,57.95,5589.0
2016-11-17 14:30:00,57.95,58.0,57.9,57.95,1531.0,57.95,58.0,57.9,57.95,1531.0
2016-11-17 14:40:00,58.0,58.0,57.95,58.0,7101.0,58.0,58.0,57.95,58.0,7101.0
2016-11-17 14:50:00,58.0,58.0,57.6,57.65,12113.0,58.0,58.0,57.6,57.65,12113.0
2016-11-17 15:00:00,57.65,57.9,57.5,57.6,15738.0,57.65,57.9,57.5,57.6,15738.0
2016-11-17 15:10:00,57.6,57.95,57.5,57.8,21350.0,57.6,57.95,57.5,57.8,21350.0
2016-11-17 15:20:00,57.8,57.85,57.5,57.58,11158.0,57.8,57.85,57.5,57.58,11158.0
2016-11-17 15:30:00,57.6,57.75,57.55,57.65,21803.0,57.6,57.75,57.55,57.65,21803.0
2016-11-17 15:40:00,57.65,57.7,57.55,57.6,14653.0,57.65,57.7,57.55,57.6,14653.0
2016-11-17 15:50:00,57.6,57.65,57.45,57.5,19572.0,57.6,57.65,57.45,57.5,19572.0
2016-11-18 09:30:00,58.15,58.15,57.35,57.8,19137.0,58.15,58.15,57.35,57.8,19137.0
2016-11-18 09:40:00,57.65,58.05,57.55,57.9,13357.0,57.65,58.05,57.55,57.9,13357.0
2016-11-18 09:50:00,57.85,58.35,57.8,58.1,43524.0,57.85,58.35,57.8,58.1,43524.0
2016-11-18 10:00:00,58.1,58.35,57.95,58.0,6906.0,58.1,58.35,57.95,58.0,6906.0
2016-11-18 10:10:00,57.95,58.2,57.95,58.05,2800.0,57.95,58.2,57.95,58.05,2800.0
2016-11-18 10:20:00,58.05,58.1,57.55,57.6,12627.0,58.05,58.1,57.55,57.6,12627.0
2016-11-18 10:30:00,57.65,57.9,57.65,57.8,11020.0,57.65,57.9,57.65,57.8,11020.0
2016-11-18 10:40:00,57.8,57.85,57.5,57.65,12089.0,57.8,57.85,57.5,57.65,12089.0
2016-11-18 10:50:00,57.65,57.7,57.5,57.7,8000.0,57.65,57.7,57.5,57.7,8000.0
2016-11-18 11:00:00,57.65,57.75,57.6,57.6,3726.0,57.65,57.75,57.6,57.6,3726.0
2016-11-18 11:10:00,57.65,57.7,57.55,57.6,9600.0,57.65,57.7,57.55,57.6,9600.0
2016-11-18 11:20:00,57.6,57.65,57.45,57.5,2219.0,57.6,57.65,57.45,57.5,2219.0
2016-11-18 11:30:00,57.55,57.7,57.45,57.55,3302.0,57.55,57.7,57.45,57.55,3302.0
2016-11-18 11:40:00,57.55,57.65,57.5,57.65,3000.0,57.55,57.65,57.5,57.65,3000.0
2016-11-18 11:50:00,57.6,57.6,57.5,57.5,2148.0,57.6,57.6,57.5,57.5,2148.0
2016-11-18 12:00:00,57.5,57.55,57.45,57.5,1200.0,57.5,57.55,57.45,57.5,1200.0
2016-11-18 12:10:00,57.55,57.6,57.45,57.5,3167.0,57.55,57.6,57.45,57.5,3167.0
2016-11-18 12:20:00,57.45,57.5,57.35,57.45,1500.0,57.45,57.5,57.35,57.45,1500.0
2016-11-18 12:30:00,57.45,57.45,57.17,57.18,4600.0,57.45,57.45,57.17,57.18,4600.0
2016-11-18 12:40:00,57.2,57.3,57.17,57.3,1400.0,57.2,57.3,57.17,57.3,1400.0
2016-11-18 12:50:00,57.35,57.4,57.3,57.3,2300.0,57.35,57.4,57.3,57.3,2300.0
2016-11-18 13:00:00,57.35,57.5,57.32,57.5,1607.0,57.35,57.5,57.32,57.5,1607.0
2016-11-18 13:10:00,57.45,57.6,57.4,57.5,2151.0,57.45,57.6,57.4,57.5,2151.0
2016-11-18 13:20:00,57.5,57.55,57.5,57.55,1600.0,57.5,57.55,57.5,57.55,1600.0
2016-11-18 13:30:00,57.55,57.75,57.55,57.7,3287.0,57.55,57.75,57.55,57.7,3287.0
2016-11-18 13:40:00,57.65,57.8,57.6,57.73,2208.0,57.65,57.8,57.6,57.73,2208.0
2016-11-18 13:50:00,57.75,57.8,57.6,57.65,3200.0,57.75,57.8,57.6,57.65,3200.0
2016-11-18 14:00:00,57.65,57.75,57.6,57.65,3400.0,57.65,57.75,57.6,57.65,3400.0
2016-11-18 14:10:00,57.65,57.8,57.5,57.62,15170.0,57.65,57.8,57.5,57.62,15170.0
2016-11-18 14:20:00,57.5,57.6,57.5,57.6,1300.0,57.5,57.6,57.5,57.6,1300.0
2016-11-18 14:30:00,57.55,57.65,57.5,57.58,2300.0,57.55,57.65,57.5,57.58,2300.0
2016-11-18 14:40:00,57.55,57.6,57.55,57.55,3497.0,57.55,57.6,57.55,57.55,3497.0
2016-11-18 14:50:00,57.55,57.65,57.55,57.6,3200.0,57.55,57.65,57.55,57.6,3200.0
2016-11-18 15:00:00,57.58,57.6,57.55,57.55,3600.0,57.58,57.6,57.55,57.55,3600.0
2016-11-18 15:10:00,57.55,57.55,57.45,57.45,5234.0,57.55,57.55,57.45,57.45,5234.0
2016-11-18 15:20:00,57.5,57.5,57.4,57.45,4500.0,57.5,57.5,57.4,57.45,4500.0
2016-11-18 15:30:00,57.5,57.55,57.5,57.53,6152.0,57.5,57.55,57.5,57.53,6152.0
2016-11-18 15:40:00,57.53,57.55,57.45,57.5,16061.0,57.53,57.55,57.45,57.5,16061.0
2016-11-18 15:50:00,57.53,57.53,57.15,57.25,40368.0,57.53,57.53,57.15,57.25,40368.0
2016-11-21 09:30:00,57.95,57.95,57.15,57.66,3435.0,57.95,57.95,57.15,57.66,3435.0
2016-11-21 09:40:00,57.95,57.95,57.6,57.95,700.0,57.95,57.95,57.6,57.95,700.0
2016-11-21 09:50:00,57.9,58.0,57.85,58.0,6535.0,57.9,58.0,57.85,58.0,6535.0
2016-11-21 10:00:00,58.0,58.0,57.7,57.75,5373.0,58.0,58.0,57.7,57.75,5373.0
2016-11-21 10:10:00,57.85,57.85,57.7,57.75,800.0,57.85,57.85,57.7,57.75,800.0
2016-11-21 10:20:00,57.67,57.75,57.45,57.5,1850.0,57.67,57.75,57.45,57.5,1850.0
2016-11-21 10:30:00,57.45,57.45,57.3,57.3,500.0,57.45,57.45,57.3,57.3,500.0
2016-11-21 10:40:00,57.4,57.4,57.3,57.3,959.0,57.4,57.4,57.3,57.3,959.0
2016-11-21 10:50:00,57.35,57.35,57.15,57.25,2880.0,57.35,57.35,57.15,57.25,2880.0
2016-11-21 11:00:00,57.18,57.25,57.0,57.1,1878.0,57.18,57.25,57.0,57.1,1878.0
2016-11-21 11:10:00,57.1,57.3,57.1,57.25,2600.0,57.1,57.3,57.1,57.25,2600.0
2016-11-21 11:20:00,57.15,57.15,56.85,56.85,1200.0,57.15,57.15,56.85,56.85,1200.0
2016-11-21 11:30:00,56.85,57.0,56.85,56.85,3412.0,56.85,57.0,56.85,56.85,3412.0
2016-11-21 11:40:00,56.9,57.0,56.85,57.0,3099.0,56.9,57.0,56.85,57.0,3099.0
2016-11-21 11:50:00,56.95,57.0,56.95,56.95,4669.0,56.95,57.0,56.95,56.95,4669.0
2016-11-21 12:00:00,57.0,57.1,56.9,57.0,2400.0,57.0,57.1,56.9,57.0,2400.0
2016-11-21 12:10:00,56.95,56.95,56.8,56.88,1700.0,56.95,56.95,56.8,56.88,1700.0
2016-11-21 12:20:00,56.9,56.9,56.75,56.75,2400.0,56.9,56.9,56.75,56.75,2400.0
2016-11-21 12:30:00,56.75,56.85,56.75,56.8,2430.0,56.75,56.85,56.75,56.8,2430.0
2016-11-21 12:40:00,56.85,56.9,56.85,56.9,800.0,56.85,56.9,56.85,56.9,800.0
2016-11-21 12:50:00,56.8,56.85,56.7,56.7,1600.0,56.8,56.85,56.7,56.7,1600.0
2016-11-21 13:00:00,56.6,56.85,56.6,56.85,1837.0,56.6,56.85,56.6,56.85,1837.0
2016-11-21 13:10:00,56.8,56.85,56.75,56.8,3400.0,56.8,56.85,56.75,56.8,3400.0
2016-11-21 13:20:00,56.7,56.7,56.55,56.65,3728.0,56.7,56.7,56.55,56.65,3728.0
2016-11-21 13:30:00,56.65,56.65,56.6,56.65,1400.0,56.65,56.65,56.6,56.65,1400.0
2016-11-21 13:40:00,56.7,56.7,56.6,56.65,1800.0,56.7,56.7,56.6,56.65,1800.0
2016-11-21 13:50:00,56.7,56.85,56.7,56.75,4578.0,56.7,56.85,56.7,56.75,4578.0
2016-11-21 14:00:00,56.76,56.9,56.76,56.8,4352.0,56.76,56.9,56.76,56.8,4352.0
2016-11-21 14:10:00,56.8,56.9,56.8,56.86,1960.0,56.8,56.9,56.8,56.86,1960.0
2016-11-21 14:20:00,56.95,57.0,56.9,56.93,4752.0,56.95,57.0,56.9,56.93,4752.0
2016-11-21 14:30:00,56.9,56.95,56.85,56.95,3970.0,56.9,56.95,56.85,56.95,3970.0
2016-11-21 14:40:00,56.9,56.9,56.8,56.85,700.0,56.9,56.9,56.8,56.85,700.0
2016-11-21 14:50:00,56.85,56.9,56.75,56.75,2969.0,56.85,56.9,56.75,56.75,2969.0
2016-11-21 15:00:00,56.75,57.0,56.75,57.0,5730.0,56.75,57.0,56.75,57.0,5730.0
2016-11-21 15:10:00,56.95,57.0,56.9,57.0,2300.0,56.95,57.0,56.9,57.0,2300.0
2016-11-21 15:20:00,56.95,57.0,56.9,56.95,9291.0,56.95,57.0,56.9,56.95,9291.0
2016-11-21 15:30:00,56.95,57.05,56.85,56.85,6708.0,56.95,57.05,56.85,56.85,6708.0
2016-11-21 15:40:00,56.85,57.15,56.85,57.15,18058.0,56.85,57.15,56.85,57.15,18058.0
2016-11-21 15:50:00,57.15,57.25,57.1,57.2,20018.0,57.15,57.25,57.1,57.2,20018.0
2016-11-22 09:30:00,57.3,57.9,56.45,56.45,6495.0,57.3,57.9,56.45,56.45,6495.0
2016-11-22 09:40:00,56.68,56.95,56.55,56.95,3390.0,56.68,56.95,56.55,56.95,3390.0
2016-11-22 09:50:00,56.93,57.15,56.85,56.85,5175.0,56.93,57.15,56.85,56.85,5175.0
2016-11-22 10:00:00,56.88,56.95,56.8,56.84,2950.0,56.88,56.95,56.8,56.84,2950.0
2016-11-22 10:10:00,56.9,57.0,56.85,56.85,689.0,56.9,57.0,56.85,56.85,689.0
2016-11-22 10:20:00,56.85,57.0,56.6,56.6,3453.0,56.85,57.0,56.6,56.6,3453.0
2016-11-22 10:30:00,56.55,56.55,56.2,56.55,5418.0,56.55,56.55,56.2,56.55,5418.0
2016-11-22 10:40:00,56.51,56.65,56.35,56.5,4697.0,56.51,56.65,56.35,56.5,4697.0
2016-11-22 10:50:00,56.5,56.6,56.4,56.6,3100.0,56.5,56.6,56.4,56.6,3100.0
2016-11-22 11:00:00,56.5,56.9,56.5,56.8,7400.0,56.5,56.9,56.5,56.8,7400.0
2016-11-22 11:10:00,56.85,56.95,56.85,56.95,2500.0,56.85,56.95,56.85,56.95,2500.0
2016-11-22 11:20:00,56.98,56.98,56.85,56.85,3000.0,56.98,56.98,56.85,56.85,3000.0
2016-11-22 11:30:00,56.9,56.95,56.8,56.85,2406.0,56.9,56.95,56.8,56.85,2406.0
2016-11-22 11:40:00,56.94,56.94,56.85,56.9,1202.0,56.94,56.94,56.85,56.9,1202.0
2016-11-22 11:50:00,56.95,57.05,56.92,57.0,1000.0,56.95,57.05,56.92,57.0,1000.0
2016-11-22 12:00:00,57.05,57.05,56.85,56.85,3000.0,57.05,57.05,56.85,56.85,3000.0
2016-11-22 12:10:00,56.85,57.15,56.85,57.05,1300.0,56.85,57.15,56.85,57.05,1300.0
2016-11-22 12:20:00,57.15,57.2,57.05,57.1,2200.0,57.15,57.2,57.05,57.1,2200.0
2016-11-22 12:30:00,57.15,57.25,57.14,57.14,1080.0,57.15,57.25,57.14,57.14,1080.0
2016-11-22 12:40:00,57.2,57.3,57.15,57.15,1400.0,57.2,57.3,57.15,57.15,1400.0
2016-11-22 12:50:00,57.2,57.2,57.05,57.15,1000.0,57.2,57.2,57.05,57.15,1000.0
2016-11-22 13:00:00,57.2,57.25,57.15,57.15,1100.0,57.2,57.25,57.15,57.15,1100.0
2016-11-22 13:10:00,57.15,57.15,57.1,57.1,1200.0,57.15,57.15,57.1,57.1,1200.0
2016-11-22 13:20:00,57.1,57.1,57.0,57.0,818.0,57.1,57.1,57.0,57.0,818.0
2016-11-22 13:30:00,56.98,57.05,56.95,56.95,1000.0,56.98,57.05,56.95,56.95,1000.0
2016-11-22 13:40:00,57.0,57.0,56.95,57.0,1226.0,57.0,57.0,56.95,57.0,1226.0
2016-11-22 13:50:00,57.0,57.0,56.95,57.0,2700.0,57.0,57.0,56.95,57.0,2700.0
2016-11-22 14:00:00,57.03,57.35,56.95,57.3,10362.0,57.03,57.35,56.95,57.3,10362.0
2016-11-22 14:10:00,57.27,57.65,57.27,57.55,3900.0,57.27,57.65,57.27,57.55,3900.0
2016-11-22 14:20:00,57.6,57.6,57.45,57.6,600.0,57.6,57.6,57.45,57.6,600.0
2016-11-22 14:30:00,57.5,57.55,57.35,57.45,7500.0,57.5,57.55,57.35,57.45,7500.0
2016-11-22 14:40:00,57.45,57.45,57.3,57.35,500.0,57.45,57.45,57.3,57.35,500.0
2016-11-22 14:50:00,57.4,57.4,57.25,57.3,2200.0,57.4,57.4,57.25,57.3,2200.0
2016-11-22 15:00:00,57.25,57.3,57.2,57.28,3355.0,57.25,57.3,57.2,57.28,3355.0
2016-11-22 15:10:00,57.25,57.25,57.2,57.2,2051.0,57.25,57.25,57.2,57.2,2051.0
2016-11-22 15:20:00,57.23,57.23,57.1,57.2,6201.0,57.23,57.23,57.1,57.2,6201.0
2016-11-22 15:30:00,57.2,57.35,57.2,57.28,4400.0,57.2,57.35,57.2,57.28,4400.0
2016-11-22 15:40:00,57.3,57.45,57.3,57.4,7585.0,57.3,57.45,57.3,57.4,7585.0
2016-11-22 15:50:00,57.4,57.65,57.4,57.45,20680.0,57.4,57.65,57.4,57.45,20680.0
2016-11-23 09:30:00,57.1,57.85,56.76,56.76,2436.0,57.1,57.85,56.76,56.76,2436.0
2016-11-23 09:40:00,56.75,57.05,56.75,57.05,200.0,56.75,57.05,56.75,57.05,200.0
2016-11-23 09:50:00,56.95,57.0,56.8,56.95,1150.0,56.95,57.0,56.8,56.95,1150.0
2016-11-23 10:00:00,56.85,57.25,56.85,57.0,4478.0,56.85,57.25,56.85,57.0,4478.0
2016-11-23 10:10:00,56.95,57.05,56.9,57.0,2500.0,56.95,57.05,56.9,57.0,2500.0
2016-11-23 10:20:00,57.05,57.3,57.05,57.25,1900.0,57.05,57.3,57.05,57.25,1900.0
2016-11-23 10:30:00,57.4,57.4,56.95,57.05,1768.0,57.4,57.4,56.95,57.05,1768.0
2016-11-23 10:40:00,57.05,57.5,56.95,57.3,3806.0,57.05,57.5,56.95,57.3,3806.0
2016-11-23 10:50:00,57.5,57.5,57.3,57.3,1239.0,57.5,57.5,57.3,57.3,1239.0
2016-11-23 11:00:00,57.35,57.35,57.25,57.25,1130.0,57.35,57.35,57.25,57.25,1130.0
2016-11-23 11:10:00,57.25,57.45,57.2,57.35,1700.0,57.25,57.45,57.2,57.35,1700.0
2016-11-23 11:20:00,57.25,57.3,57.1,57.2,2000.0,57.25,57.3,57.1,57.2,2000.0
2016-11-23 11:30:00,57.2,57.5,57.15,57.5,2400.0,57.2,57.5,57.15,57.5,2400.0
2016-11-23 11:40:00,57.45,57.6,57.4,57.55,1766.0,57.45,57.6,57.4,57.55,1766.0
2016-11-23 11:50:00,57.55,57.65,57.55,57.65,1300.0,57.55,57.65,57.55,57.65,1300.0
2016-11-23 12:00:00,57.7,57.7,57.45,57.5,1495.0,57.7,57.7,57.45,57.5,1495.0
2016-11-23 12:10:00,57.4,57.55,57.35,57.4,5613.0,57.4,57.55,57.35,57.4,5613.0
2016-11-23 12:20:00,57.45,57.45,57.4,57.45,2304.0,57.45,57.45,57.4,57.45,2304.0
2016-11-23 12:30:00,57.45,57.45,57.35,57.4,1700.0,57.45,57.45,57.35,57.4,1700.0
2016-11-23 12:40:00,57.5,57.8,57.5,57.8,4000.0,57.5,57.8,57.5,57.8,4000.0
2016-11-23 12:50:00,57.75,57.85,57.65,57.68,2400.0,57.75,57.85,57.65,57.68,2400.0
2016-11-23 13:00:00,57.75,57.78,57.7,57.75,5000.0,57.75,57.78,57.7,57.75,5000.0
2016-11-23 13:10:00,57.8,57.9,57.65,57.7,2400.0,57.8,57.9,57.65,57.7,2400.0
2016-11-23 13:20:00,57.6,57.65,57.5,57.65,4577.0,57.6,57.65,57.5,57.65,4577.0
2016-11-23 13:30:00,57.65,57.75,57.65,57.75,1400.0,57.65,57.75,57.65,57.75,1400.0
2016-11-23 13:40:00,57.75,57.95,57.75,57.8,2613.0,57.75,57.95,57.75,57.8,2613.0
2016-11-23 13:50:00,57.8,57.9,57.8,57.8,2645.0,57.8,57.9,57.8,57.8,2645.0
2016-11-23 14:00:00,57.9,58.0,57.75,57.9,2500.0,57.9,58.0,57.75,57.9,2500.0
2016-11-23 14:10:00,57.95,58.05,57.75,57.85,13259.0,57.95,58.05,57.75,57.85,13259.0
2016-11-23 14:20:00,57.85,57.95,57.85,57.95,1808.0,57.85,57.95,57.85,57.95,1808.0
2016-11-23 14:30:00,57.95,58.1,57.95,58.05,23392.0,57.95,58.1,57.95,58.05,23392.0
2016-11-23 14:40:00,58.0,58.05,57.85,57.85,14099.0,58.0,58.05,57.85,57.85,14099.0
2016-11-23 14:50:00,57.95,58.0,57.9,58.0,2900.0,57.95,58.0,57.9,58.0,2900.0
2016-11-23 15:00:00,57.95,58.0,57.93,58.0,2700.0,57.95,58.0,57.93,58.0,2700.0
2016-11-23 15:10:00,57.95,58.0,57.6,57.6,2699.0,57.95,58.0,57.6,57.6,2699.0
2016-11-23 15:20:00,57.58,57.8,57.55,57.6,3940.0,57.58,57.8,57.55,57.6,3940.0
2016-11-23 15:30:00,57.6,57.8,57.6,57.75,3513.0,57.6,57.8,57.6,57.75,3513.0
2016-11-23 15:40:00,57.8,57.8,57.65,57.65,5376.0,57.8,57.8,57.65,57.65,5376.0
2016-11-23 15:50:00,57.65,57.78,57.62,57.65,16216.0,57.65,57.78,57.62,57.65,16216.0
2016-11-25 09:30:00,57.5,57.55,57.21,57.3,2918.0,57.5,57.55,57.21,57.3,2918.0
2016-11-25 09:40:00,57.3,57.5,57.0,57.4,26296.0,57.3,57.5,57.0,57.4,26296.0
2016-11-25 09:50:00,57.3,57.65,57.1,57.65,4880.0,57.3,57.65,57.1,57.65,4880.0
2016-11-25 10:00:00,57.45,57.55,57.1,57.23,2600.0,57.45,57.55,57.1,57.23,2600.0
2016-11-25 10:10:00,57.3,57.3,57.0,57.1,6190.0,57.3,57.3,57.0,57.1,6190.0
2016-11-25 10:20:00,57.05,57.25,57.0,57.2,3300.0,57.05,57.25,57.0,57.2,3300.0
2016-11-25 10:30:00,57.2,57.3,57.15,57.25,3006.0,57.2,57.3,57.15,57.25,3006.0
2016-11-25 10:40:00,57.23,57.23,57.15,57.2,950.0,57.23,57.23,57.15,57.2,950.0
2016-11-25 10:50:00,57.3,57.3,57.2,57.27,1400.0,57.3,57.3,57.2,57.27,1400.0
2016-11-25 11:00:00,57.15,57.4,57.15,57.4,2512.0,57.15,57.4,57.15,57.4,2512.0
2016-11-25 11:10:00,57.3,57.4,57.3,57.35,900.0,57.3,57.4,57.3,57.35,900.0
2016-11-25 11:20:00,57.4,57.55,57.4,57.45,3550.0,57.4,57.55,57.4,57.45,3550.0
2016-11-25 11:30:00,57.4,57.4,57.3,57.4,1700.0,57.4,57.4,57.3,57.4,1700.0
2016-11-25 11:40:00,57.35,57.45,57.35,57.45,1268.0,57.35,57.45,57.35,57.45,1268.0
2016-11-25 11:50:00,57.4,57.65,57.4,57.45,1788.0,57.4,57.65,57.4,57.45,1788.0
2016-11-25 12:00:00,57.6,57.65,57.55,57.55,1450.0,57.6,57.65,57.55,57.55,1450.0
2016-11-25 12:10:00,57.5,57.95,57.5,57.65,12740.0,57.5,57.95,57.5,57.65,12740.0
2016-11-25 12:20:00,57.65,57.95,57.6,57.95,4403.0,57.65,57.95,57.6,57.95,4403.0
2016-11-25 12:30:00,57.85,58.0,57.82,57.83,8396.0,57.85,58.0,57.82,57.83,8396.0
2016-11-25 12:40:00,57.85,57.9,57.8,57.85,3700.0,57.85,57.9,57.8,57.85,3700.0
2016-11-25 12:50:00,57.9,57.95,57.75,57.75,3862.0,57.9,57.95,57.75,57.75,3862.0
2016-11-28 09:30:00,57.8,57.8,57.8,57.8,1290.0,57.8,57.8,57.8,57.8,1290.0
2016-11-28 09:40:00,57.95,58.2,57.6,58.15,11542.0,57.95,58.2,57.6,58.15,11542.0
2016-11-28 09:50:00,58.2,58.25,58.09,58.2,1209.0,58.2,58.25,58.09,58.2,1209.0
2016-11-28 10:00:00,58.15,58.35,57.9,58.2,28149.0,58.15,58.35,57.9,58.2,28149.0
2016-11-28 10:10:00,58.25,58.35,58.05,58.1,34095.0,58.25,58.35,58.05,58.1,34095.0
2016-11-28 10:20:00,58.1,59.2,57.9,58.45,85909.0,58.1,59.2,57.9,58.45,85909.0
2016-11-28 10:30:00,58.4,58.7,58.4,58.57,3271.0,58.4,58.7,58.4,58.57,3271.0
2016-11-28 10:40:00,58.5,58.5,58.05,58.05,8032.0,58.5,58.5,58.05,58.05,8032.0
2016-11-28 10:50:00,58.15,58.35,58.1,58.2,1817.0,58.15,58.35,58.1,58.2,1817.0
2016-11-28 11:00:00,58.15,58.3,58.1,58.1,800.0,58.15,58.3,58.1,58.1,800.0
2016-11-28 11:10:00,58.05,58.25,58.05,58.25,3008.0,58.05,58.25,58.05,58.25,3008.0
2016-11-28 11:20:00,58.2,58.2,58.0,58.1,2900.0,58.2,58.2,58.0,58.1,2900.0
2016-11-28 11:30:00,58.15,58.4,58.15,58.25,3396.0,58.15,58.4,58.15,58.25,3396.0
2016-11-28 11:40:00,58.2,58.25,58.05,58.2,1300.0,58.2,58.25,58.05,58.2,1300.0
2016-11-28 11:50:00,58.2,58.25,58.15,58.25,3911.0,58.2,58.25,58.15,58.25,3911.0
2016-11-28 12:00:00,58.3,58.4,58.3,58.35,1991.0,58.3,58.4,58.3,58.35,1991.0
2016-11-28 12:10:00,58.3,58.35,58.21,58.21,1655.0,58.3,58.35,58.21,58.21,1655.0
2016-11-28 12:20:00,58.2,58.2,57.96,58.03,12574.0,58.2,58.2,57.96,58.03,12574.0
2016-11-28 12:30:00,58.05,58.25,58.05,58.2,1149.0,58.05,58.25,58.05,58.2,1149.0
2016-11-28 12:40:00,58.15,58.15,57.99,58.05,3642.0,58.15,58.15,57.99,58.05,3642.0
2016-11-28 12:50:00,58.05,58.05,58.05,58.05,2100.0,58.05,58.05,58.05,58.05,2100.0
2016-11-28 13:00:00,58.05,58.1,58.0,58.1,841.0,58.05,58.1,58.0,58.1,841.0
2016-11-28 13:10:00,58.1,58.35,58.05,58.25,2600.0,58.1,58.35,58.05,58.25,2600.0
2016-11-28 13:20:00,58.25,58.4,58.2,58.35,1900.0,58.25,58.4,58.2,58.35,1900.0
2016-11-28 13:30:00,58.3,58.3,58.2,58.2,400.0,58.3,58.3,58.2,58.2,400.0
2016-11-28 13:40:00,58.25,58.25,58.2,58.2,1900.0,58.25,58.25,58.2,58.2,1900.0
2016-11-28 13:50:00,58.25,58.5,58.25,58.45,6400.0,58.25,58.5,58.25,58.45,6400.0
2016-11-28 14:00:00,58.45,58.55,58.4,58.5,1500.0,58.45,58.55,58.4,58.5,1500.0
2016-11-28 14:10:00,58.55,58.55,58.32,58.48,9417.0,58.55,58.55,58.32,58.48,9417.0
2016-11-28 14:20:00,58.55,58.6,58.44,58.55,4482.0,58.55,58.6,58.44,58.55,4482.0
2016-11-28 14:30:00,58.6,58.6,58.5,58.6,3621.0,58.6,58.6,58.5,58.6,3621.0
2016-11-28 14:40:00,58.55,58.7,58.5,58.7,6674.0,58.55,58.7,58.5,58.7,6674.0
2016-11-28 14:50:00,58.62,58.65,58.55,58.6,4200.0,58.62,58.65,58.55,58.6,4200.0
2016-11-28 15:00:00,58.6,58.65,58.55,58.6,5303.0,58.6,58.65,58.55,58.6,5303.0
2016-11-28 15:10:00,58.6,58.6,58.5,58.6,7207.0,58.6,58.6,58.5,58.6,7207.0
2016-11-28 15:20:00,58.6,58.65,58.5,58.55,11899.0,58.6,58.65,58.5,58.55,11899.0
2016-11-28 15:30:00,58.5,58.65,58.5,58.6,17080.0,58.5,58.65,58.5,58.6,17080.0
2016-11-28 15:40:00,58.58,58.75,58.5,58.55,20429.0,58.58,58.75,58.5,58.55,20429.0
2016-11-28 15:50:00,58.55,58.6,58.25,58.4,23924.0,58.55,58.6,58.25,58.4,23924.0
2016-11-29 09:30:00,58.2,58.7,58.2,58.4,6651.0,58.2,58.7,58.2,58.4,6651.0
2016-11-29 09:40:00,58.4,58.4,58.1,58.3,2185.0,58.4,58.4,58.1,58.3,2185.0
2016-11-29 09:50:00,57.85,58.05,57.85,58.05,200.0,57.85,58.05,57.85,58.05,200.0
2016-11-29 10:00:00,58.0,58.1,58.0,58.0,2438.0,58.0,58.1,58.0,58.0,2438.0
2016-11-29 10:10:00,57.95,58.05,57.7,57.7,3847.0,57.95,58.05,57.7,57.7,3847.0
2016-11-29 10:20:00,57.8,57.9,57.75,57.85,2300.0,57.8,57.9,57.75,57.85,2300.0
2016-11-29 10:30:00,57.9,57.95,57.8,57.95,700.0,57.9,57.95,57.8,57.95,700.0
2016-11-29 10:40:00,57.9,58.0,57.75,57.9,2700.0,57.9,58.0,57.75,57.9,2700.0
2016-11-29 10:50:00,57.9,58.0,57.75,57.85,1200.0,57.9,58.0,57.75,57.85,1200.0
2016-11-29 11:00:00,57.85,57.85,57.55,57.6,2867.0,57.85,57.85,57.55,57.6,2867.0
2016-11-29 11:10:00,57.5,57.55,56.9,56.95,11705.0,57.5,57.55,56.9,56.95,11705.0
2016-11-29 11:20:00,57.1,57.5,56.95,57.25,12947.0,57.1,57.5,56.95,57.25,12947.0
2016-11-29 11:30:00,57.2,57.5,57.15,57.45,4600.0,57.2,57.5,57.15,57.45,4600.0
2016-11-29 11:40:00,57.45,57.45,57.2,57.25,2925.0,57.45,57.45,57.2,57.25,2925.0
2016-11-29 11:50:00,57.15,57.45,57.0,57.3,18651.0,57.15,57.45,57.0,57.3,18651.0
2016-11-29 12:00:00,57.25,57.45,57.15,57.25,13059.0,57.25,57.45,57.15,57.25,13059.0
2016-11-29 12:10:00,57.25,57.45,57.2,57.25,4508.0,57.25,57.45,57.2,57.25,4508.0
2016-11-29 12:20:00,57.3,57.4,57.1,57.35,7945.0,57.3,57.4,57.1,57.35,7945.0
2016-11-29 12:30:00,57.4,57.45,57.2,57.4,8000.0,57.4,57.45,57.2,57.4,8000.0
2016-11-29 12:40:00,57.4,57.45,57.3,57.45,5977.0,57.4,57.45,57.3,57.45,5977.0
2016-11-29 12:50:00,57.35,57.6,57.3,57.6,2800.0,57.35,57.6,57.3,57.6,2800.0
2016-11-29 13:00:00,57.65,57.9,57.45,57.9,11300.0,57.65,57.9,57.45,57.9,11300.0
2016-11-29 13:10:00,57.8,58.1,57.75,58.0,3749.0,57.8,58.1,57.75,58.0,3749.0
2016-11-29 13:20:00,58.05,58.2,57.88,57.93,8358.0,58.05,58.2,57.88,57.93,8358.0
2016-11-29 13:30:00,57.93,58.1,57.8,57.95,5800.0,57.93,58.1,57.8,57.95,5800.0
2016-11-29 13:40:00,57.9,57.9,57.85,57.9,2550.0,57.9,57.9,57.85,57.9,2550.0
2016-11-29 13:50:00,57.9,57.98,57.85,57.9,2714.0,57.9,57.98,57.85,57.9,2714.0
2016-11-29 14:00:00,57.9,58.0,57.9,57.95,2100.0,57.9,58.0,57.9,57.95,2100.0
2016-11-29 14:10:00,57.95,57.95,57.8,57.9,1879.0,57.95,57.95,57.8,57.9,1879.0
2016-11-29 14:20:00,57.9,58.0,57.9,58.0,633.0,57.9,58.0,57.9,58.0,633.0
2016-11-29 14:30:00,57.9,58.0,57.9,57.9,600.0,57.9,58.0,57.9,57.9,600.0
2016-11-29 14:40:00,57.9,58.0,57.5,57.55,9990.0,57.9,58.0,57.5,57.55,9990.0
2016-11-29 14:50:00,57.45,57.45,57.15,57.15,3512.0,57.45,57.45,57.15,57.15,3512.0
2016-11-29 15:00:00,57.2,57.25,57.1,57.15,2430.0,57.2,57.25,57.1,57.15,2430.0
2016-11-29 15:10:00,57.15,57.2,57.15,57.15,500.0,57.15,57.2,57.15,57.15,500.0
2016-11-29 15:20:00,57.1,57.13,56.95,57.05,4533.0,57.1,57.13,56.95,57.05,4533.0
2016-11-29 15:30:00,57.0,57.0,56.85,56.85,2664.0,57.0,57.0,56.85,56.85,2664.0
2016-11-29 15:40:00,56.85,56.85,56.55,56.6,10693.0,56.85,56.85,56.55,56.6,10693.0
2016-11-29 15:50:00,56.6,56.85,56.6,56.75,14566.0,56.6,56.85,56.6,56.75,14566.0
2016-11-30 09:30:00,57.3,57.5,57.2,57.35,30139.0,57.3,57.5,57.2,57.35,30139.0
2016-11-30 09:40:00,57.3,57.38,57.0,57.05,3100.0,57.3,57.38,57.0,57.05,3100.0
2016-11-30 09:50:00,57.05,57.35,56.95,57.15,4489.0,57.05,57.35,56.95,57.15,4489.0
2016-11-30 10:00:00,57.15,57.4,57.05,57.4,3100.0,57.15,57.4,57.05,57.4,3100.0
2016-11-30 10:10:00,57.4,57.4,57.25,57.35,5400.0,57.4,57.4,57.25,57.35,5400.0
2016-11-30 10:20:00,57.3,57.3,57.0,57.15,10002.0,57.3,57.3,57.0,57.15,10002.0
2016-11-30 10:30:00,57.25,57.25,57.03,57.25,3466.0,57.25,57.25,57.03,57.25,3466.0
2016-11-30 10:40:00,57.15,57.25,57.05,57.05,2786.0,57.15,57.25,57.05,57.05,2786.0
2016-11-30 10:50:00,57.1,57.45,57.1,57.45,1600.0,57.1,57.45,57.1,57.45,1600.0
2016-11-30 11:00:00,57.35,57.58,57.15,57.58,4584.0,57.35,57.58,57.15,57.58,4584.0
2016-11-30 11:10:00,57.55,57.6,57.45,57.45,3500.0,57.55,57.6,57.45,57.45,3500.0
2016-11-30 11:20:00,57.5,57.5,57.2,57.4,8350.0,57.5,57.5,57.2,57.4,8350.0
2016-11-30 11:30:00,57.4,57.45,57.15,57.35,8155.0,57.4,57.45,57.15,57.35,8155.0
2016-11-30 11:40:00,57.3,57.35,57.25,57.3,3000.0,57.3,57.35,57.25,57.3,3000.0
2016-11-30 11:50:00,57.3,57.3,57.1,57.1,1800.0,57.3,57.3,57.1,57.1,1800.0
2016-11-30 12:00:00,57.15,57.15,56.95,57.05,8820.0,57.15,57.15,56.95,57.05,8820.0
2016-11-30 12:10:00,57.1,57.15,56.9,56.95,3327.0,57.1,57.15,56.9,56.95,3327.0
2016-11-30 12:20:00,56.9,56.95,56.75,56.85,2816.0,56.9,56.95,56.75,56.85,2816.0
2016-11-30 12:30:00,56.85,56.9,56.8,56.85,1408.0,56.85,56.9,56.8,56.85,1408.0
2016-11-30 12:40:00,56.85,56.9,56.82,56.85,1700.0,56.85,56.9,56.82,56.85,1700.0
2016-11-30 12:50:00,56.95,57.1,56.85,57.0,3645.0,56.95,57.1,56.85,57.0,3645.0
2016-11-30 13:00:00,57.05,57.05,56.75,56.95,5400.0,57.05,57.05,56.75,56.95,5400.0
2016-11-30 13:10:00,57.0,57.1,56.95,57.1,800.0,57.0,57.1,56.95,57.1,800.0
2016-11-30 13:20:00,56.95,57.05,56.95,57.05,2767.0,56.95,57.05,56.95,57.05,2767.0
2016-11-30 13:30:00,57.0,57.0,56.55,56.55,2400.0,57.0,57.0,56.55,56.55,2400.0
2016-11-30 13:40:00,56.58,56.6,56.5,56.53,1900.0,56.58,56.6,56.5,56.53,1900.0
2016-11-30 13:50:00,56.45,56.6,56.45,56.6,1600.0,56.45,56.6,56.45,56.6,1600.0
2016-11-30 14:00:00,56.6,56.7,56.5,56.5,5214.0,56.6,56.7,56.5,56.5,5214.0
2016-11-30 14:10:00,56.5,56.55,56.47,56.55,2200.0,56.5,56.55,56.47,56.55,2200.0
2016-11-30 14:20:00,56.55,56.6,56.5,56.58,1400.0,56.55,56.6,56.5,56.58,1400.0
2016-11-30 14:30:00,56.5,56.8,56.4,56.75,4788.0,56.5,56.8,56.4,56.75,4788.0
2016-11-30 14:40:00,56.75,56.75,56.6,56.65,3479.0,56.75,56.75,56.6,56.65,3479.0
2016-11-30 14:50:00,56.6,56.75,56.6,56.65,12300.0,56.6,56.75,56.6,56.65,12300.0
2016-11-30 15:00:00,56.65,56.8,56.55,56.68,12775.0,56.65,56.8,56.55,56.68,12775.0
2016-11-30 15:10:00,56.68,56.68,56.45,56.6,4666.0,56.68,56.68,56.45,56.6,4666.0
2016-11-30 15:20:00,56.6,56.65,56.55,56.65,2900.0,56.6,56.65,56.55,56.65,2900.0
2016-11-30 15:30:00,56.6,56.6,56.4,56.5,11399.0,56.6,56.6,56.4,56.5,11399.0
2016-11-30 15:40:00,56.45,56.48,56.3,56.43,11675.0,56.45,56.48,56.3,56.43,11675.0
2016-11-30 15:50:00,56.45,56.45,56.05,56.05,46477.0,56.45,56.45,56.05,56.05,46477.0
2016-12-01 09:30:00,56.0,56.05,55.75,55.9,13365.0,56.0,56.05,55.75,55.9,13365.0
2016-12-01 09:40:00,55.6,56.13,55.6,56.13,3050.0,55.6,56.13,55.6,56.13,3050.0
2016-12-01 09:50:00,56.1,56.4,55.45,55.8,5450.0,56.1,56.4,55.45,55.8,5450.0
2016-12-01 10:00:00,55.65,55.7,55.0,55.4,7361.0,55.65,55.7,55.0,55.4,7361.0
2016-12-01 10:10:00,55.4,55.4,54.35,54.85,12197.0,55.4,55.4,54.35,54.85,12197.0
2016-12-01 10:20:00,54.87,54.95,54.7,54.85,3425.0,54.87,54.95,54.7,54.85,3425.0
2016-12-01 10:30:00,54.85,55.0,54.75,54.95,11415.0,54.85,55.0,54.75,54.95,11415.0
2016-12-01 10:40:00,54.95,55.05,53.7,53.75,53853.0,54.95,55.05,53.7,53.75,53853.0
2016-12-01 10:50:00,53.75,54.33,53.75,54.2,21737.0,53.75,54.33,53.75,54.2,21737.0
2016-12-01 11:00:00,54.35,54.35,54.15,54.15,1005.0,54.35,54.35,54.15,54.15,1005.0
2016-12-01 11:10:00,54.15,54.2,53.7,53.85,12217.0,54.15,54.2,53.7,53.85,12217.0
2016-12-01 11:20:00,53.85,53.95,53.7,53.8,4425.0,53.85,53.95,53.7,53.8,4425.0
2016-12-01 11:30:00,53.88,54.1,53.8,54.1,10370.0,53.88,54.1,53.8,54.1,10370.0
2016-12-01 11:40:00,54.1,54.1,53.9,54.05,9000.0,54.1,54.1,53.9,54.05,9000.0
2016-12-01 11:50:00,54.0,54.0,53.45,53.7,22467.0,54.0,54.0,53.45,53.7,22467.0
2016-12-01 12:00:00,53.68,53.7,53.4,53.55,12434.0,53.68,53.7,53.4,53.55,12434.0
2016-12-01 12:10:00,53.55,53.65,53.35,53.6,6900.0,53.55,53.65,53.35,53.6,6900.0
2016-12-01 12:20:00,53.65,53.7,53.6,53.65,5086.0,53.65,53.7,53.6,53.65,5086.0
2016-12-01 12:30:00,53.63,53.85,53.55,53.65,20744.0,53.63,53.85,53.55,53.65,20744.0
2016-12-01 12:40:00,53.7,53.7,53.45,53.5,11695.0,53.7,53.7,53.45,53.5,11695.0
2016-12-01 12:50:00,53.55,53.6,53.3,53.35,16175.0,53.55,53.6,53.3,53.35,16175.0
2016-12-01 13:00:00,53.36,53.37,52.92,53.0,12191.0,53.36,53.37,52.92,53.0,12191.0
2016-12-01 13:10:00,53.0,53.1,53.0,53.0,3248.0,53.0,53.1,53.0,53.0,3248.0
2016-12-01 13:20:00,53.0,53.2,52.95,53.1,9895.0,53.0,53.2,52.95,53.1,9895.0
2016-12-01 13:30:00,53.1,53.25,53.0,53.23,10519.0,53.1,53.25,53.0,53.23,10519.0
2016-12-01 13:40:00,53.23,53.45,53.2,53.4,7170.0,53.23,53.45,53.2,53.4,7170.0
2016-12-01 13:50:00,53.35,53.55,53.35,53.45,10486.0,53.35,53.55,53.35,53.45,10486.0
2016-12-01 14:00:00,53.45,53.45,53.25,53.4,6800.0,53.45,53.45,53.25,53.4,6800.0
2016-12-01 14:10:00,53.3,53.4,53.0,53.4,7599.0,53.3,53.4,53.0,53.4,7599.0
2016-12-01 14:20:00,53.4,53.4,53.15,53.25,9744.0,53.4,53.4,53.15,53.25,9744.0
2016-12-01 14:30:00,53.25,53.25,53.05,53.1,9574.0,53.25,53.25,53.05,53.1,9574.0
2016-12-01 14:40:00,53.18,53.28,53.15,53.2,1500.0,53.18,53.28,53.15,53.2,1500.0
2016-12-01 14:50:00,53.15,53.25,53.05,53.15,14205.0,53.15,53.25,53.05,53.15,14205.0
2016-12-01 15:00:00,53.15,53.15,52.8,52.8,12384.0,53.15,53.15,52.8,52.8,12384.0
2016-12-01 15:10:00,52.83,52.85,52.35,52.4,33912.0,52.83,52.85,52.35,52.4,33912.0
2016-12-01 15:20:00,52.35,52.55,52.25,52.3,22778.0,52.35,52.55,52.25,52.3,22778.0
2016-12-01 15:30:00,52.3,52.4,52.2,52.3,41749.0,52.3,52.4,52.2,52.3,41749.0
2016-12-01 15:40:00,52.3,52.4,52.2,52.2,41802.0,52.3,52.4,52.2,52.2,41802.0
2016-12-01 15:50:00,52.25,52.8,52.22,52.75,85185.0,52.25,52.8,52.22,52.75,85185.0
2016-12-02 09:30:00,52.55,52.75,51.45,51.95,27937.0,52.55,52.75,51.45,51.95,27937.0
2016-12-02 09:40:00,52.05,52.05,50.95,51.3,19330.0,52.05,52.05,50.95,51.3,19330.0
2016-12-02 09:50:00,51.2,51.25,49.55,49.85,55143.0,51.2,51.25,49.55,49.85,55143.0
2016-12-02 10:00:00,49.85,50.1,49.0,50.09,32258.0,49.85,50.1,49.0,50.09,32258.0
2016-12-02 10:10:00,50.1,50.1,49.1,49.35,24034.0,50.1,50.1,49.1,49.35,24034.0
2016-12-02 10:20:00,49.5,49.6,49.3,49.4,7106.0,49.5,49.6,49.3,49.4,7106.0
2016-12-02 10:30:00,49.38,49.9,49.37,49.9,11436.0,49.38,49.9,49.37,49.9,11436.0
2016-12-02 10:40:00,49.95,50.3,49.9,50.1,13505.0,49.95,50.3,49.9,50.1,13505.0
2016-12-02 10:50:00,50.1,50.5,50.07,50.5,3600.0,50.1,50.5,50.07,50.5,3600.0
2016-12-02 11:00:00,50.55,50.95,50.5,50.75,15802.0,50.55,50.95,50.5,50.75,15802.0
2016-12-02 11:10:00,50.75,51.0,50.55,50.75,15500.0,50.75,51.0,50.55,50.75,15500.0
2016-12-02 11:20:00,50.7,50.95,50.55,50.7,42096.0,50.7,50.95,50.55,50.7,42096.0
2016-12-02 11:30:00,50.7,50.9,50.55,50.6,45278.0,50.7,50.9,50.55,50.6,45278.0
2016-12-02 11:40:00,50.55,50.9,50.55,50.7,11436.0,50.55,50.9,50.55,50.7,11436.0
2016-12-02 11:50:00,50.7,51.0,50.6,50.9,21201.0,50.7,51.0,50.6,50.9,21201.0
2016-12-02 12:00:00,50.8,51.05,50.75,50.8,3263.0,50.8,51.05,50.75,50.8,3263.0
2016-12-02 12:10:00,50.8,50.95,50.75,50.95,3334.0,50.8,50.95,50.75,50.95,3334.0
2016-12-02 12:20:00,50.9,51.65,50.85,51.65,15005.0,50.9,51.65,50.85,51.65,15005.0
2016-12-02 12:30:00,51.7,52.05,51.6,51.85,34902.0,51.7,52.05,51.6,51.85,34902.0
2016-12-02 12:40:00,51.9,52.0,51.65,51.94,28911.0,51.9,52.0,51.65,51.94,28911.0
2016-12-02 12:50:00,51.95,52.0,51.6,51.65,6536.0,51.95,52.0,51.6,51.65,6536.0
2016-12-02 13:00:00,51.7,51.7,51.25,51.35,8400.0,51.7,51.7,51.25,51.35,8400.0
2016-12-02 13:10:00,51.3,51.58,51.15,51.58,9077.0,51.3,51.58,51.15,51.58,9077.0
2016-12-02 13:20:00,51.5,51.9,51.35,51.88,33205.0,51.5,51.9,51.35,51.88,33205.0
2016-12-02 13:30:00,51.9,51.95,51.7,51.85,11012.0,51.9,51.95,51.7,51.85,11012.0
2016-12-02 13:40:00,51.85,52.0,51.77,51.9,4700.0,51.85,52.0,51.77,51.9,4700.0
2016-12-02 13:50:00,51.9,52.0,51.75,51.95,30109.0,51.9,52.0,51.75,51.95,30109.0
2016-12-02 14:00:00,51.95,52.0,51.7,51.75,29820.0,51.95,52.0,51.7,51.75,29820.0
2016-12-02 14:10:00,51.8,51.8,51.6,51.7,13210.0,51.8,51.8,51.6,51.7,13210.0
2016-12-02 14:20:00,51.7,51.75,51.6,51.7,9611.0,51.7,51.75,51.6,51.7,9611.0
2016-12-02 14:30:00,51.7,51.8,51.55,51.55,14414.0,51.7,51.8,51.55,51.55,14414.0
2016-12-02 14:40:00,51.6,51.6,51.45,51.45,6000.0,51.6,51.6,51.45,51.45,6000.0
2016-12-02 14:50:00,51.5,51.7,51.5,51.7,6554.0,51.5,51.7,51.5,51.7,6554.0
2016-12-02 15:00:00,51.65,51.73,51.45,51.6,19680.0,51.65,51.73,51.45,51.6,19680.0
2016-12-02 15:10:00,51.55,51.65,51.55,51.55,12326.0,51.55,51.65,51.55,51.55,12326.0
2016-12-02 15:20:00,51.55,51.55,51.4,51.5,9594.0,51.55,51.55,51.4,51.5,9594.0
2016-12-02 15:30:00,51.5,51.55,51.45,51.5,8223.0,51.5,51.55,51.45,51.5,8223.0
2016-12-02 15:40:00,51.45,51.5,51.45,51.5,11976.0,51.45,51.5,51.45,51.5,11976.0
2016-12-02 15:50:00,51.5,51.85,51.45,51.75,38108.0,51.5,51.85,51.45,51.75,38108.0
2016-12-05 09:30:00,52.0,52.15,51.85,51.95,6236.0,52.0,52.15,51.85,51.95,6236.0
2016-12-05 09:40:00,51.9,52.05,51.8,52.0,47827.0,51.9,52.05,51.8,52.0,47827.0
2016-12-05 09:50:00,52.0,52.53,51.95,52.53,19178.0,52.0,52.53,51.95,52.53,19178.0
2016-12-05 10:00:00,52.5,53.15,52.5,52.75,16360.0,52.5,53.15,52.5,52.75,16360.0
2016-12-05 10:10:00,52.8,53.2,52.65,52.95,17788.0,52.8,53.2,52.65,52.95,17788.0
2016-12-05 10:20:00,53.1,53.15,52.75,52.75,14435.0,53.1,53.15,52.75,52.75,14435.0
2016-12-05 10:30:00,52.65,52.85,52.45,52.55,4918.0,52.65,52.85,52.45,52.55,4918.0
2016-12-05 10:40:00,52.6,52.63,52.3,52.3,8400.0,52.6,52.63,52.3,52.3,8400.0
2016-12-05 10:50:00,52.45,52.5,52.15,52.3,5695.0,52.45,52.5,52.15,52.3,5695.0
2016-12-05 11:00:00,52.3,52.55,52.3,52.42,3915.0,52.3,52.55,52.3,52.42,3915.0
2016-12-05 11:10:00,52.45,52.45,52.4,52.4,900.0,52.45,52.45,52.4,52.4,900.0
2016-12-05 11:20:00,52.4,52.55,52.3,52.35,6295.0,52.4,52.55,52.3,52.35,6295.0
2016-12-05 11:30:00,52.25,52.45,52.25,52.35,12562.0,52.25,52.45,52.25,52.35,12562.0
2016-12-05 11:40:00,52.35,52.4,52.25,52.4,8700.0,52.35,52.4,52.25,52.4,8700.0
2016-12-05 11:50:00,52.3,52.4,51.9,51.9,20031.0,52.3,52.4,51.9,51.9,20031.0
2016-12-05 12:00:00,51.95,52.1,51.9,52.0,13036.0,51.95,52.1,51.9,52.0,13036.0
2016-12-05 12:10:00,52.05,52.05,51.8,51.95,10302.0,52.05,52.05,51.8,51.95,10302.0
2016-12-05 12:20:00,51.9,51.95,51.75,51.85,9216.0,51.9,51.95,51.75,51.85,9216.0
2016-12-05 12:30:00,51.8,51.9,51.65,51.8,5639.0,51.8,51.9,51.65,51.8,5639.0
2016-12-05 12:40:00,51.8,51.95,51.8,51.9,2920.0,51.8,51.95,51.8,51.9,2920.0
2016-12-05 12:50:00,51.9,52.0,51.8,52.0,3744.0,51.9,52.0,51.8,52.0,3744.0
2016-12-05 13:00:00,51.95,52.05,51.9,52.0,6421.0,51.95,52.05,51.9,52.0,6421.0
2016-12-05 13:10:00,51.98,52.0,51.65,51.65,3050.0,51.98,52.0,51.65,51.65,3050.0
2016-12-05 13:20:00,51.65,51.7,51.55,51.55,3500.0,51.65,51.7,51.55,51.55,3500.0
2016-12-05 13:30:00,51.55,51.65,51.5,51.55,3305.0,51.55,51.65,51.5,51.55,3305.0
2016-12-05 13:40:00,51.7,51.85,51.7,51.8,2378.0,51.7,51.85,51.7,51.8,2378.0
2016-12-05 13:50:00,51.75,51.8,51.7,51.7,1900.0,51.75,51.8,51.7,51.7,1900.0
2016-12-05 14:00:00,51.75,51.8,51.6,51.8,4866.0,51.75,51.8,51.6,51.8,4866.0
2016-12-05 14:10:00,51.84,51.85,51.65,51.8,2774.0,51.84,51.85,51.65,51.8,2774.0
2016-12-05 14:20:00,51.75,51.75,51.55,51.55,4398.0,51.75,51.75,51.55,51.55,4398.0
2016-12-05 14:30:00,51.65,51.9,51.65,51.9,1828.0,51.65,51.9,51.65,51.9,1828.0
2016-12-05 14:40:00,51.85,51.85,51.7,51.7,2582.0,51.85,51.85,51.7,51.7,2582.0
2016-12-05 14:50:00,51.7,51.75,51.65,51.7,2680.0,51.7,51.75,51.65,51.7,2680.0
2016-12-05 15:00:00,51.73,51.8,51.6,51.6,6838.0,51.73,51.8,51.6,51.6,6838.0
2016-12-05 15:10:00,51.6,51.7,51.4,51.4,6978.0,51.6,51.7,51.4,51.4,6978.0
2016-12-05 15:20:00,51.45,51.6,51.35,51.6,7324.0,51.45,51.6,51.35,51.6,7324.0
2016-12-05 15:30:00,51.6,51.65,51.5,51.65,6700.0,51.6,51.65,51.5,51.65,6700.0
2016-12-05 15:40:00,51.6,51.85,51.6,51.65,14406.0,51.6,51.85,51.6,51.65,14406.0
2016-12-05 15:50:00,51.7,51.9,51.65,51.85,29566.0,51.7,51.9,51.65,51.85,29566.0
2016-12-06 09:30:00,51.85,52.0,51.0,51.33,7020.0,51.85,52.0,51.0,51.33,7020.0
2016-12-06 09:40:00,51.3,51.3,50.83,50.95,7466.0,51.3,51.3,50.83,50.95,7466.0
2016-12-06 09:50:00,51.0,51.05,50.8,51.05,7300.0,51.0,51.05,50.8,51.05,7300.0
2016-12-06 10:00:00,51.0,51.05,50.7,50.75,15951.0,51.0,51.05,50.7,50.75,15951.0
2016-12-06 10:10:00,50.75,50.8,50.45,50.75,24535.0,50.75,50.8,50.45,50.75,24535.0
2016-12-06 10:20:00,50.73,51.1,50.72,50.83,6227.0,50.73,51.1,50.72,50.83,6227.0
2016-12-06 10:30:00,50.85,51.1,50.8,50.8,11200.0,50.85,51.1,50.8,50.8,11200.0
2016-12-06 10:40:00,50.95,51.05,50.85,50.85,1981.0,50.95,51.05,50.85,50.85,1981.0
2016-12-06 10:50:00,51.0,51.2,50.9,50.95,13595.0,51.0,51.2,50.9,50.95,13595.0
2016-12-06 11:00:00,51.0,51.05,50.85,50.85,29206.0,51.0,51.05,50.85,50.85,29206.0
2016-12-06 11:10:00,50.75,50.85,50.7,50.85,13850.0,50.75,50.85,50.7,50.85,13850.0
2016-12-06 11:20:00,50.9,51.0,50.9,51.0,6013.0,50.9,51.0,50.9,51.0,6013.0
2016-12-06 11:30:00,50.85,50.9,50.5,50.5,3504.0,50.85,50.9,50.5,50.5,3504.0
2016-12-06 11:40:00,50.65,50.75,50.45,50.5,9005.0,50.65,50.75,50.45,50.5,9005.0
2016-12-06 11:50:00,50.45,50.7,50.45,50.7,3100.0,50.45,50.7,50.45,50.7,3100.0
2016-12-06 12:00:00,50.7,50.7,50.5,50.7,1800.0,50.7,50.7,50.5,50.7,1800.0
2016-12-06 12:10:00,50.7,50.7,50.5,50.55,2773.0,50.7,50.7,50.5,50.55,2773.0
2016-12-06 12:20:00,50.58,50.65,50.55,50.6,2821.0,50.58,50.65,50.55,50.6,2821.0
2016-12-06 12:30:00,50.6,50.65,50.5,50.58,54620.0,50.6,50.65,50.5,50.58,54620.0
2016-12-06 12:40:00,50.55,50.95,50.55,50.9,9110.0,50.55,50.95,50.55,50.9,9110.0
2016-12-06 12:50:00,50.95,51.1,50.95,51.1,3200.0,50.95,51.1,50.95,51.1,3200.0
2016-12-06 13:00:00,51.05,51.25,50.95,51.15,42339.0,51.05,51.25,50.95,51.15,42339.0
2016-12-06 13:10:00,51.3,51.35,51.0,51.05,25294.0,51.3,51.35,51.0,51.05,25294.0
2016-12-06 13:20:00,51.1,51.28,51.05,51.2,12546.0,51.1,51.28,51.05,51.2,12546.0
2016-12-06 13:30:00,51.25,51.25,51.0,51.05,13400.0,51.25,51.25,51.0,51.05,13400.0
2016-12-06 13:40:00,51.05,51.23,50.95,51.15,11434.0,51.05,51.23,50.95,51.15,11434.0
2016-12-06 13:50:00,51.2,51.55,51.1,51.55,6500.0,51.2,51.55,51.1,51.55,6500.0
2016-12-06 14:00:00,51.46,51.65,51.4,51.65,11116.0,51.46,51.65,51.4,51.65,11116.0
2016-12-06 14:10:00,51.7,51.7,51.4,51.6,13368.0,51.7,51.7,51.4,51.6,13368.0
2016-12-06 14:20:00,51.58,51.75,51.57,51.7,9782.0,51.58,51.75,51.57,51.7,9782.0
2016-12-06 14:30:00,51.68,51.85,51.6,51.85,4054.0,51.68,51.85,51.6,51.85,4054.0
2016-12-06 14:40:00,51.9,52.0,51.75,51.95,13675.0,51.9,52.0,51.75,51.95,13675.0
2016-12-06 14:50:00,52.0,52.0,51.9,51.95,7882.0,52.0,52.0,51.9,51.95,7882.0
2016-12-06 15:00:00,52.0,52.0,51.95,51.98,7112.0,52.0,52.0,51.95,51.98,7112.0
2016-12-06 15:10:00,52.0,52.0,51.8,51.9,17803.0,52.0,52.0,51.8,51.9,17803.0
2016-12-06 15:20:00,51.88,52.0,51.75,51.98,23200.0,51.88,52.0,51.75,51.98,23200.0
2016-12-06 15:30:00,51.95,52.0,51.9,51.98,19026.0,51.95,52.0,51.9,51.98,19026.0
2016-12-06 15:40:00,51.98,52.0,51.9,51.9,10987.0,51.98,52.0,51.9,51.9,10987.0
2016-12-06 15:50:00,51.9,52.0,51.85,51.9,49570.0,51.9,52.0,51.85,51.9,49570.0
2016-12-07 09:30:00,52.2,52.25,51.0,51.5,10397.0,52.2,52.25,51.0,51.5,10397.0
2016-12-07 09:40:00,51.55,51.55,50.85,50.85,5900.0,51.55,51.55,50.85,50.85,5900.0
2016-12-07 09:50:00,50.9,51.0,50.8,50.85,2100.0,50.9,51.0,50.8,50.85,2100.0
2016-12-07 10:00:00,50.8,50.95,50.75,50.9,3670.0,50.8,50.95,50.75,50.9,3670.0
2016-12-07 10:10:00,50.9,51.05,50.8,51.03,3650.0,50.9,51.05,50.8,51.03,3650.0
2016-12-07 10:20:00,51.1,51.2,51.1,51.2,500.0,51.1,51.2,51.1,51.2,500.0
2016-12-07 10:30:00,51.2,51.2,50.9,50.9,1935.0,51.2,51.2,50.9,50.9,1935.0
2016-12-07 10:40:00,51.0,51.25,51.0,51.2,1400.0,51.0,51.25,51.0,51.2,1400.0
2016-12-07 10:50:00,51.35,51.4,51.2,51.2,1735.0,51.35,51.4,51.2,51.2,1735.0
2016-12-07 11:00:00,51.25,51.35,51.25,51.3,9605.0,51.25,51.35,51.25,51.3,9605.0
2016-12-07 11:10:00,51.25,51.5,51.25,51.5,4600.0,51.25,51.5,51.25,51.5,4600.0
2016-12-07 11:20:00,51.4,51.4,51.35,51.4,1100.0,51.4,51.4,51.35,51.4,1100.0
2016-12-07 11:30:00,51.45,51.65,51.45,51.6,2299.0,51.45,51.65,51.45,51.6,2299.0
2016-12-07 11:40:00,51.7,51.85,51.7,51.85,3400.0,51.7,51.85,51.7,51.85,3400.0
2016-12-07 11:50:00,51.85,51.85,51.65,51.75,6139.0,51.85,51.85,51.65,51.75,6139.0
2016-12-07 12:00:00,51.75,51.8,51.45,51.7,15050.0,51.75,51.8,51.45,51.7,15050.0
2016-12-07 12:10:00,51.75,51.75,51.47,51.5,1700.0,51.75,51.75,51.47,51.5,1700.0
2016-12-07 12:20:00,51.5,51.55,51.32,51.4,3701.0,51.5,51.55,51.32,51.4,3701.0
2016-12-07 12:30:00,51.5,51.5,51.5,51.5,100.0,51.5,51.5,51.5,51.5,100.0
2016-12-07 12:40:00,51.5,51.63,51.5,51.6,1570.0,51.5,51.63,51.5,51.6,1570.0
2016-12-07 12:50:00,51.7,51.75,51.65,51.68,2335.0,51.7,51.75,51.65,51.68,2335.0
2016-12-07 13:00:00,51.68,51.75,51.62,51.65,4370.0,51.68,51.75,51.62,51.65,4370.0
2016-12-07 13:10:00,51.65,51.65,51.55,51.55,700.0,51.65,51.65,51.55,51.55,700.0
2016-12-07 13:20:00,51.6,51.75,51.45,51.45,3012.0,51.6,51.75,51.45,51.45,3012.0
2016-12-07 13:30:00,51.4,51.65,51.4,51.65,4152.0,51.4,51.65,51.4,51.65,4152.0
2016-12-07 13:40:00,51.6,51.65,51.4,51.4,9964.0,51.6,51.65,51.4,51.4,9964.0
2016-12-07 13:50:00,51.39,51.45,51.25,51.45,3400.0,51.39,51.45,51.25,51.45,3400.0
2016-12-07 14:00:00,51.45,51.5,51.2,51.2,3302.0,51.45,51.5,51.2,51.2,3302.0
2016-12-07 14:10:00,51.3,51.55,51.25,51.43,10675.0,51.3,51.55,51.25,51.43,10675.0
2016-12-07 14:20:00,51.45,51.5,51.35,51.4,4482.0,51.45,51.5,51.35,51.4,4482.0
2016-12-07 14:30:00,51.4,51.45,51.35,51.45,2054.0,51.4,51.45,51.35,51.45,2054.0
2016-12-07 14:40:00,51.45,51.45,51.3,51.4,3782.0,51.45,51.45,51.3,51.4,3782.0
2016-12-07 14:50:00,51.4,51.55,51.35,51.55,4588.0,51.4,51.55,51.35,51.55,4588.0
2016-12-07 15:00:00,51.58,51.6,51.5,51.5,6430.0,51.58,51.6,51.5,51.5,6430.0
2016-12-07 15:10:00,51.51,51.65,51.45,51.6,3803.0,51.51,51.65,51.45,51.6,3803.0
2016-12-07 15:20:00,51.65,51.8,51.65,51.75,1500.0,51.65,51.8,51.65,51.75,1500.0
2016-12-07 15:30:00,51.85,52.0,51.75,51.85,14682.0,51.85,52.0,51.75,51.85,14682.0
2016-12-07 15:40:00,51.85,52.0,51.72,51.73,19511.0,51.85,52.0,51.72,51.73,19511.0
2016-12-07 15:50:00,51.73,51.75,51.55,51.6,31277.0,51.73,51.75,51.55,51.6,31277.0
2016-12-08 09:30:00,51.6,51.6,50.95,51.2,3718.0,51.6,51.6,50.95,51.2,3718.0
2016-12-08 09:40:00,51.1,51.1,50.77,50.95,6300.0,51.1,51.1,50.77,50.95,6300.0
2016-12-08 09:50:00,51.0,51.0,50.6,50.7,6500.0,51.0,51.0,50.6,50.7,6500.0
2016-12-08 10:00:00,50.75,50.8,50.55,50.8,4800.0,50.75,50.8,50.55,50.8,4800.0
2016-12-08 10:10:00,50.95,51.3,50.9,51.3,16520.0,50.95,51.3,50.9,51.3,16520.0
2016-12-08 10:20:00,51.3,51.55,51.3,51.5,5500.0,51.3,51.55,51.3,51.5,5500.0
2016-12-08 10:30:00,51.55,51.6,51.15,51.24,13783.0,51.55,51.6,51.15,51.24,13783.0
2016-12-08 10:40:00,51.2,51.5,51.15,51.35,20400.0,51.2,51.5,51.15,51.35,20400.0
2016-12-08 10:50:00,51.45,51.5,51.35,51.4,8820.0,51.45,51.5,51.35,51.4,8820.0
2016-12-08 11:00:00,51.55,52.05,51.55,51.95,6716.0,51.55,52.05,51.55,51.95,6716.0
2016-12-08 11:10:00,51.95,52.05,51.9,52.0,6300.0,51.95,52.05,51.9,52.0,6300.0
2016-12-08 11:20:00,52.0,52.05,51.85,51.95,7814.0,52.0,52.05,51.85,51.95,7814.0
2016-12-08 11:30:00,51.95,51.95,51.9,51.95,701.0,51.95,51.95,51.9,51.95,701.0
2016-12-08 11:40:00,51.9,51.95,51.85,51.9,2500.0,51.9,51.95,51.85,51.9,2500.0
2016-12-08 11:50:00,51.95,51.95,51.9,51.9,700.0,51.95,51.95,51.9,51.9,700.0
2016-12-08 12:00:00,52.0,52.0,51.9,51.98,1843.0,52.0,52.0,51.9,51.98,1843.0
2016-12-08 12:10:00,51.95,51.95,51.6,51.63,12316.0,51.95,51.95,51.6,51.63,12316.0
2016-12-08 12:20:00,51.55,51.95,51.5,51.9,5661.0,51.55,51.95,51.5,51.9,5661.0
2016-12-08 12:30:00,51.85,51.95,51.75,51.9,2602.0,51.85,51.95,51.75,51.9,2602.0
2016-12-08 12:40:00,51.9,52.0,51.9,52.0,2034.0,51.9,52.0,51.9,52.0,2034.0
2016-12-08 12:50:00,51.95,51.95,51.85,51.91,1603.0,51.95,51.95,51.85,51.91,1603.0
2016-12-08 13:00:00,51.88,51.88,51.8,51.8,700.0,51.88,51.88,51.8,51.8,700.0
2016-12-08 13:10:00,51.78,51.8,51.65,51.75,2391.0,51.78,51.8,51.65,51.75,2391.0
2016-12-08 13:20:00,51.7,51.8,51.55,51.7,5084.0,51.7,51.8,51.55,51.7,5084.0
2016-12-08 13:30:00,51.75,51.9,51.75,51.9,600.0,51.75,51.9,51.75,51.9,600.0
2016-12-08 13:40:00,51.95,52.0,51.9,51.93,2419.0,51.95,52.0,51.9,51.93,2419.0
2016-12-08 13:50:00,51.95,52.0,51.9,52.0,1704.0,51.95,52.0,51.9,52.0,1704.0
2016-12-08 14:00:00,51.85,51.95,51.8,51.8,1200.0,51.85,51.95,51.8,51.8,1200.0
2016-12-08 14:10:00,51.89,51.95,51.8,51.85,2100.0,51.89,51.95,51.8,51.85,2100.0
2016-12-08 14:20:00,51.8,51.85,51.55,51.85,1318.0,51.8,51.85,51.55,51.85,1318.0
2016-12-08 14:30:00,51.75,51.78,51.6,51.65,1000.0,51.75,51.78,51.6,51.65,1000.0
2016-12-08 14:40:00,51.7,51.75,51.62,51.65,2200.0,51.7,51.75,51.62,51.65,2200.0
2016-12-08 14:50:00,51.6,51.75,51.6,51.7,1170.0,51.6,51.75,51.6,51.7,1170.0
2016-12-08 15:00:00,51.7,51.8,51.65,51.8,5001.0,51.7,51.8,51.65,51.8,5001.0
2016-12-08 15:10:00,51.8,51.8,51.72,51.8,4743.0,51.8,51.8,51.72,51.8,4743.0
2016-12-08 15:20:00,51.8,51.8,51.6,51.6,4852.0,51.8,51.8,51.6,51.6,4852.0
2016-12-08 15:30:00,51.65,51.8,51.6,51.78,6546.0,51.65,51.8,51.6,51.78,6546.0
2016-12-08 15:40:00,51.75,51.85,51.7,51.8,13931.0,51.75,51.85,51.7,51.8,13931.0
2016-12-08 15:50:00,51.85,51.95,51.8,51.85,19996.0,51.85,51.95,51.8,51.85,19996.0
2016-12-09 09:30:00,52.1,52.1,51.45,51.75,14046.0,52.1,52.1,51.45,51.75,14046.0
2016-12-09 09:40:00,51.8,52.1,51.7,51.83,19257.0,51.8,52.1,51.7,51.83,19257.0
2016-12-09 09:50:00,51.95,52.35,51.75,52.05,15267.0,51.95,52.35,51.75,52.05,15267.0
2016-12-09 10:00:00,52.05,52.2,51.7,52.0,18262.0,52.05,52.2,51.7,52.0,18262.0
2016-12-09 10:10:00,51.95,52.15,51.7,51.75,9874.0,51.95,52.15,51.7,51.75,9874.0
2016-12-09 10:20:00,51.6,51.7,51.5,51.6,3600.0,51.6,51.7,51.5,51.6,3600.0
2016-12-09 10:30:00,51.55,51.6,51.5,51.5,1700.0,51.55,51.6,51.5,51.5,1700.0
2016-12-09 10:40:00,51.6,51.6,51.45,51.5,7376.0,51.6,51.6,51.45,51.5,7376.0
2016-12-09 10:50:00,51.5,51.6,51.3,51.3,4100.0,51.5,51.6,51.3,51.3,4100.0
2016-12-09 11:00:00,51.25,51.28,51.2,51.2,1500.0,51.25,51.28,51.2,51.2,1500.0
2016-12-09 11:10:00,51.25,51.25,50.55,50.65,8900.0,51.25,51.25,50.55,50.65,8900.0
2016-12-09 11:20:00,50.7,50.75,50.45,50.7,12248.0,50.7,50.75,50.45,50.7,12248.0
2016-12-09 11:30:00,50.65,50.73,50.35,50.45,22731.0,50.65,50.73,50.35,50.45,22731.0
2016-12-09 11:40:00,50.4,50.55,50.4,50.45,4400.0,50.4,50.55,50.4,50.45,4400.0
2016-12-09 11:50:00,50.55,50.65,50.45,50.5,12000.0,50.55,50.65,50.45,50.5,12000.0
2016-12-09 12:00:00,50.45,50.55,50.25,50.35,10133.0,50.45,50.55,50.25,50.35,10133.0
2016-12-09 12:10:00,50.3,50.5,49.9,50.1,53377.0,50.3,50.5,49.9,50.1,53377.0
2016-12-09 12:20:00,50.1,50.43,50.0,50.1,35400.0,50.1,50.43,50.0,50.1,35400.0
2016-12-09 12:30:00,50.23,50.35,50.1,50.2,9700.0,50.23,50.35,50.1,50.2,9700.0
2016-12-09 12:40:00,50.28,50.35,50.2,50.35,4700.0,50.28,50.35,50.2,50.35,4700.0
2016-12-09 12:50:00,50.4,50.5,50.15,50.35,7923.0,50.4,50.5,50.15,50.35,7923.0
2016-12-09 13:00:00,50.25,50.3,50.2,50.2,1800.0,50.25,50.3,50.2,50.2,1800.0
2016-12-09 13:10:00,50.2,50.25,49.55,49.55,25245.0,50.2,50.25,49.55,49.55,25245.0
2016-12-09 13:20:00,49.6,49.8,49.55,49.73,8652.0,49.6,49.8,49.55,49.73,8652.0
2016-12-09 13:30:00,49.8,49.9,49.65,49.65,6598.0,49.8,49.9,49.65,49.65,6598.0
2016-12-09 13:40:00,49.75,49.85,49.7,49.85,1700.0,49.75,49.85,49.7,49.85,1700.0
2016-12-09 13:50:00,49.75,50.05,49.75,50.0,35700.0,49.75,50.05,49.75,50.0,35700.0
2016-12-09 14:00:00,49.95,49.95,49.8,49.85,4900.0,49.95,49.95,49.8,49.85,4900.0
2016-12-09 14:10:00,49.85,49.85,49.45,49.55,77074.0,49.85,49.85,49.45,49.55,77074.0
2016-12-09 14:20:00,49.65,49.9,49.55,49.55,24508.0,49.65,49.9,49.55,49.55,24508.0
2016-12-09 14:30:00,49.65,49.9,49.65,49.8,4160.0,49.65,49.9,49.65,49.8,4160.0
2016-12-09 14:40:00,49.8,50.0,49.75,50.0,4700.0,49.8,50.0,49.75,50.0,4700.0
2016-12-09 14:50:00,49.9,49.95,49.73,49.73,3102.0,49.9,49.95,49.73,49.73,3102.0
2016-12-09 15:00:00,49.7,49.85,49.7,49.85,3900.0,49.7,49.85,49.7,49.85,3900.0
2016-12-09 15:10:00,49.85,49.9,49.75,49.78,7313.0,49.85,49.9,49.75,49.78,7313.0
2016-12-09 15:20:00,49.85,50.2,49.85,50.2,22702.0,49.85,50.2,49.85,50.2,22702.0
2016-12-09 15:30:00,50.15,50.15,49.65,50.0,34095.0,50.15,50.15,49.65,50.0,34095.0
2016-12-09 15:40:00,50.0,50.0,49.95,50.0,20777.0,50.0,50.0,49.95,50.0,20777.0
2016-12-09 15:50:00,50.0,50.0,49.8,49.8,43642.0,50.0,50.0,49.8,49.8,43642.0
2016-12-12 09:30:00,49.45,49.5,49.25,49.35,5244.0,49.45,49.5,49.25,49.35,5244.0
2016-12-12 09:40:00,49.45,49.53,49.35,49.5,4700.0,49.45,49.53,49.35,49.5,4700.0
2016-12-12 09:50:00,49.41,49.9,49.4,49.8,14433.0,49.41,49.9,49.4,49.8,14433.0
2016-12-12 10:00:00,49.7,50.05,49.7,49.9,3833.0,49.7,50.05,49.7,49.9,3833.0
2016-12-12 10:10:00,49.75,49.85,49.5,49.7,7525.0,49.75,49.85,49.5,49.7,7525.0
2016-12-12 10:20:00,49.75,49.85,49.4,49.5,10100.0,49.75,49.85,49.4,49.5,10100.0
2016-12-12 10:30:00,49.5,49.56,49.4,49.45,2875.0,49.5,49.56,49.4,49.45,2875.0
2016-12-12 10:40:00,49.43,49.55,49.35,49.5,5832.0,49.43,49.55,49.35,49.5,5832.0
2016-12-12 10:50:00,49.4,49.5,49.35,49.5,1943.0,49.4,49.5,49.35,49.5,1943.0
2016-12-12 11:00:00,49.45,49.5,49.42,49.5,1200.0,49.45,49.5,49.42,49.5,1200.0
2016-12-12 11:10:00,49.45,49.55,49.45,49.45,3923.0,49.45,49.55,49.45,49.45,3923.0
2016-12-12 11:20:00,49.4,49.4,49.3,49.3,4154.0,49.4,49.4,49.3,49.3,4154.0
2016-12-12 11:30:00,49.25,49.35,49.1,49.2,7711.0,49.25,49.35,49.1,49.2,7711.0
2016-12-12 11:40:00,49.15,49.3,49.15,49.2,6100.0,49.15,49.3,49.15,49.2,6100.0
2016-12-12 11:50:00,49.15,49.15,49.0,49.05,5500.0,49.15,49.15,49.0,49.05,5500.0
2016-12-12 12:00:00,49.0,49.0,48.8,48.8,2915.0,49.0,49.0,48.8,48.8,2915.0
2016-12-12 12:10:00,48.8,48.85,48.8,48.85,2700.0,48.8,48.85,48.8,48.85,2700.0
2016-12-12 12:20:00,48.85,48.85,48.45,48.5,10039.0,48.85,48.85,48.45,48.5,10039.0
2016-12-12 12:30:00,48.5,48.5,48.45,48.45,3600.0,48.5,48.5,48.45,48.45,3600.0
2016-12-12 12:40:00,48.5,48.6,48.35,48.5,8126.0,48.5,48.6,48.35,48.5,8126.0
2016-12-12 12:50:00,48.53,48.55,48.25,48.35,7090.0,48.53,48.55,48.25,48.35,7090.0
2016-12-12 13:00:00,48.35,48.45,48.15,48.2,9900.0,48.35,48.45,48.15,48.2,9900.0
2016-12-12 13:10:00,48.15,48.7,48.15,48.7,15829.0,48.15,48.7,48.15,48.7,15829.0
2016-12-12 13:20:00,48.75,48.85,48.55,48.75,13171.0,48.75,48.85,48.55,48.75,13171.0
2016-12-12 13:30:00,48.75,48.95,48.65,48.95,25848.0,48.75,48.95,48.65,48.95,25848.0
2016-12-12 13:40:00,48.88,49.04,48.85,49.0,6260.0,48.88,49.04,48.85,49.0,6260.0
2016-12-12 13:50:00,48.9,49.0,48.85,49.0,1800.0,48.9,49.0,48.85,49.0,1800.0
2016-12-12 14:00:00,48.9,48.95,48.8,48.8,7000.0,48.9,48.95,48.8,48.8,7000.0
2016-12-12 14:10:00,48.75,49.0,48.75,49.0,3300.0,48.75,49.0,48.75,49.0,3300.0
2016-12-12 14:20:00,49.0,49.0,48.75,48.75,1200.0,49.0,49.0,48.75,48.75,1200.0
2016-12-12 14:30:00,48.7,48.8,48.7,48.7,1700.0,48.7,48.8,48.7,48.7,1700.0
2016-12-12 14:40:00,48.7,48.75,48.6,48.6,3105.0,48.7,48.75,48.6,48.6,3105.0
2016-12-12 14:50:00,48.65,48.7,48.5,48.65,3230.0,48.65,48.7,48.5,48.65,3230.0
2016-12-12 15:00:00,48.6,48.65,48.45,48.65,5590.0,48.6,48.65,48.45,48.65,5590.0
2016-12-12 15:10:00,48.7,48.7,48.55,48.6,2509.0,48.7,48.7,48.55,48.6,2509.0
2016-12-12 15:20:00,48.6,48.8,48.6,48.8,6583.0,48.6,48.8,48.6,48.8,6583.0
2016-12-12 15:30:00,48.8,48.8,48.7,48.7,5700.0,48.8,48.8,48.7,48.7,5700.0
2016-12-12 15:40:00,48.7,48.9,48.7,48.9,9071.0,48.7,48.9,48.7,48.9,9071.0
2016-12-12 15:50:00,48.85,49.0,48.8,48.9,22421.0,48.85,49.0,48.8,48.9,22421.0
2016-12-13 09:30:00,49.45,49.85,49.3,49.55,4994.0,49.45,49.85,49.3,49.55,4994.0
2016-12-13 09:40:00,49.8,50.05,49.65,49.75,12908.0,49.8,50.05,49.65,49.75,12908.0
2016-12-13 09:50:00,49.85,50.0,49.65,50.0,5800.0,49.85,50.0,49.65,50.0,5800.0
2016-12-13 10:00:00,50.0,50.0,49.8,50.0,16435.0,50.0,50.0,49.8,50.0,16435.0
2016-12-13 10:10:00,50.0,50.0,49.9,50.0,3333.0,50.0,50.0,49.9,50.0,3333.0
2016-12-13 10:20:00,50.0,50.0,49.89,49.93,3227.0,50.0,50.0,49.89,49.93,3227.0
2016-12-13 10:30:00,49.9,49.9,49.7,49.8,2556.0,49.9,49.9,49.7,49.8,2556.0
2016-12-13 10:40:00,49.85,49.85,49.75,49.75,3745.0,49.85,49.85,49.75,49.75,3745.0
2016-12-13 10:50:00,49.8,50.0,49.7,49.95,4053.0,49.8,50.0,49.7,49.95,4053.0
2016-12-13 11:00:00,49.95,49.95,49.8,49.85,3053.0,49.95,49.95,49.8,49.85,3053.0
2016-12-13 11:10:00,49.8,49.95,49.7,49.7,4200.0,49.8,49.95,49.7,49.7,4200.0
2016-12-13 11:20:00,49.8,49.9,49.75,49.86,40340.0,49.8,49.9,49.75,49.86,40340.0
2016-12-13 11:30:00,49.95,49.95,49.85,49.9,1600.0,49.95,49.95,49.85,49.9,1600.0
2016-12-13 11:40:00,49.9,50.0,49.85,49.95,2500.0,49.9,50.0,49.85,49.95,2500.0
2016-12-13 11:50:00,50.0,50.0,49.85,49.95,7233.0,50.0,50.0,49.85,49.95,7233.0
2016-12-13 12:00:00,49.85,50.0,49.8,49.85,2200.0,49.85,50.0,49.8,49.85,2200.0
2016-12-13 12:10:00,49.8,49.95,49.75,49.85,4600.0,49.8,49.95,49.75,49.85,4600.0
2016-12-13 12:20:00,49.85,49.9,49.8,49.85,1500.0,49.85,49.9,49.8,49.85,1500.0
2016-12-13 12:30:00,49.88,49.95,49.75,49.85,2435.0,49.88,49.95,49.75,49.85,2435.0
2016-12-13 12:40:00,49.8,50.0,49.8,49.85,6999.0,49.8,50.0,49.8,49.85,6999.0
2016-12-13 12:50:00,49.85,49.95,49.5,49.55,3500.0,49.85,49.95,49.5,49.55,3500.0
2016-12-13 13:00:00,49.6,49.8,49.6,49.6,5400.0,49.6,49.8,49.6,49.6,5400.0
2016-12-13 13:10:00,49.6,49.6,49.35,49.55,4293.0,49.6,49.6,49.35,49.55,4293.0
2016-12-13 13:20:00,49.58,49.58,49.35,49.45,8749.0,49.58,49.58,49.35,49.45,8749.0
2016-12-13 13:30:00,49.43,49.45,49.3,49.3,4143.0,49.43,49.45,49.3,49.3,4143.0
2016-12-13 13:40:00,49.3,49.5,49.3,49.5,1800.0,49.3,49.5,49.3,49.5,1800.0
2016-12-13 13:50:00,49.5,49.65,49.5,49.65,1466.0,49.5,49.65,49.5,49.65,1466.0
2016-12-13 14:00:00,49.6,49.65,49.55,49.6,5520.0,49.6,49.65,49.55,49.6,5520.0
2016-12-13 14:10:00,49.6,49.75,49.6,49.73,4837.0,49.6,49.75,49.6,49.73,4837.0
2016-12-13 14:20:00,49.65,49.7,49.5,49.5,1317.0,49.65,49.7,49.5,49.5,1317.0
2016-12-13 14:30:00,49.55,49.6,49.55,49.55,2600.0,49.55,49.6,49.55,49.55,2600.0
2016-12-13 14:40:00,49.58,49.65,49.55,49.6,2695.0,49.58,49.65,49.55,49.6,2695.0
2016-12-13 14:50:00,49.65,49.75,49.6,49.7,2400.0,49.65,49.75,49.6,49.7,2400.0
2016-12-13 15:00:00,49.71,49.72,49.6,49.65,2552.0,49.71,49.72,49.6,49.65,2552.0
2016-12-13 15:10:00,49.61,49.65,49.55,49.65,5125.0,49.61,49.65,49.55,49.65,5125.0
2016-12-13 15:20:00,49.65,49.75,49.5,49.7,6432.0,49.65,49.75,49.5,49.7,6432.0
2016-12-13 15:30:00,49.7,49.75,49.65,49.7,5273.0,49.7,49.75,49.65,49.7,5273.0
2016-12-13 15:40:00,49.65,49.75,49.6,49.7,4800.0,49.65,49.75,49.6,49.7,4800.0
2016-12-13 15:50:00,49.65,49.7,49.55,49.65,18535.0,49.65,49.7,49.55,49.65,18535.0
2016-12-14 09:30:00,49.6,49.85,49.6,49.75,3168.0,49.6,49.85,49.6,49.75,3168.0
2016-12-14 09:40:00,49.7,49.7,49.2,49.4,3103.0,49.7,49.7,49.2,49.4,3103.0
2016-12-14 09:50:00,49.5,49.55,49.3,49.5,8350.0,49.5,49.55,49.3,49.5,8350.0
2016-12-14 10:00:00,49.45,49.55,49.15,49.15,17158.0,49.45,49.55,49.15,49.15,17158.0
2016-12-14 10:10:00,49.0,49.15,48.9,49.15,4287.0,49.0,49.15,48.9,49.15,4287.0
2016-12-14 10:20:00,49.15,49.35,49.1,49.25,2700.0,49.15,49.35,49.1,49.25,2700.0
2016-12-14 10:30:00,49.25,49.35,49.2,49.2,1700.0,49.25,49.35,49.2,49.2,1700.0
2016-12-14 10:40:00,49.27,49.3,49.2,49.2,2800.0,49.27,49.3,49.2,49.2,2800.0
2016-12-14 10:50:00,49.15,49.25,49.0,49.15,3950.0,49.15,49.25,49.0,49.15,3950.0
2016-12-14 11:00:00,49.2,49.2,48.95,49.05,12336.0,49.2,49.2,48.95,49.05,12336.0
2016-12-14 11:10:00,49.0,49.2,48.95,49.2,3000.0,49.0,49.2,48.95,49.2,3000.0
2016-12-14 11:20:00,49.25,49.3,49.2,49.25,3713.0,49.25,49.3,49.2,49.25,3713.0
2016-12-14 11:30:00,49.2,49.25,49.15,49.25,2000.0,49.2,49.25,49.15,49.25,2000.0
2016-12-14 11:40:00,49.25,49.28,49.05,49.14,6219.0,49.25,49.28,49.05,49.14,6219.0
2016-12-14 11:50:00,49.1,49.1,49.0,49.0,2100.0,49.1,49.1,49.0,49.0,2100.0
2016-12-14 12:00:00,49.1,49.1,49.05,49.1,900.0,49.1,49.1,49.05,49.1,900.0
2016-12-14 12:10:00,49.05,49.15,49.0,49.15,500.0,49.05,49.15,49.0,49.15,500.0
2016-12-14 12:20:00,49.1,49.15,48.9,48.95,15763.0,49.1,49.15,48.9,48.95,15763.0
2016-12-14 12:30:00,49.0,49.0,48.96,49.0,12279.0,49.0,49.0,48.96,49.0,12279.0
2016-12-14 12:40:00,49.0,49.2,49.0,49.2,10138.0,49.0,49.2,49.0,49.2,10138.0
2016-12-14 12:50:00,49.25,49.43,49.25,49.4,2918.0,49.25,49.43,49.25,49.4,2918.0
2016-12-14 13:00:00,49.5,49.55,49.4,49.45,1700.0,49.5,49.55,49.4,49.45,1700.0
2016-12-14 13:10:00,49.45,49.5,49.15,49.25,4900.0,49.45,49.5,49.15,49.25,4900.0
2016-12-14 13:20:00,49.35,49.35,49.15,49.25,14530.0,49.35,49.35,49.15,49.25,14530.0
2016-12-14 13:30:00,49.3,49.35,49.2,49.35,2700.0,49.3,49.35,49.2,49.35,2700.0
2016-12-14 13:40:00,49.3,49.35,49.2,49.2,2200.0,49.3,49.35,49.2,49.2,2200.0
2016-12-14 13:50:00,49.25,49.35,49.2,49.35,2700.0,49.25,49.35,49.2,49.35,2700.0
2016-12-14 14:00:00,49.3,49.35,49.17,49.28,15738.0,49.3,49.35,49.17,49.28,15738.0
2016-12-14 14:10:00,49.25,49.3,48.75,48.95,12195.0,49.25,49.3,48.75,48.95,12195.0
2016-12-14 14:20:00,48.85,48.85,48.7,48.7,13360.0,48.85,48.85,48.7,48.7,13360.0
2016-12-14 14:30:00,48.7,48.8,48.65,48.7,3710.0,48.7,48.8,48.65,48.7,3710.0
2016-12-14 14:40:00,48.8,48.95,48.7,48.95,5199.0,48.8,48.95,48.7,48.95,5199.0
2016-12-14 14:50:00,48.95,49.0,48.7,48.7,4700.0,48.95,49.0,48.7,48.7,4700.0
2016-12-14 15:00:00,48.7,48.85,48.5,48.5,6776.0,48.7,48.85,48.5,48.5,6776.0
2016-12-14 15:10:00,48.5,48.5,47.95,48.0,29594.0,48.5,48.5,47.95,48.0,29594.0
2016-12-14 15:20:00,48.0,48.05,47.9,48.0,32520.0,48.0,48.05,47.9,48.0,32520.0
2016-12-14 15:30:00,48.0,48.8,48.0,48.7,23217.0,48.0,48.8,48.0,48.7,23217.0
2016-12-14 15:40:00,48.65,48.8,48.6,48.7,15300.0,48.65,48.8,48.6,48.7,15300.0
2016-12-14 15:50:00,48.7,48.8,48.55,48.7,25470.0,48.7,48.8,48.55,48.7,25470.0
2016-12-15 09:30:00,48.7,48.7,48.15,48.3,8276.0,48.7,48.7,48.15,48.3,8276.0
2016-12-15 09:40:00,48.2,48.35,48.2,48.3,6800.0,48.2,48.35,48.2,48.3,6800.0
2016-12-15 09:50:00,48.35,48.35,48.3,48.35,8100.0,48.35,48.35,48.3,48.35,8100.0
2016-12-15 10:00:00,48.35,48.35,48.15,48.15,8113.0,48.35,48.35,48.15,48.15,8113.0
2016-12-15 10:10:00,48.12,48.13,47.75,47.92,14031.0,48.12,48.13,47.75,47.92,14031.0
2016-12-15 10:20:00,47.95,47.95,47.6,47.7,29547.0,47.95,47.95,47.6,47.7,29547.0
2016-12-15 10:30:00,47.6,47.93,47.45,47.9,12653.0,47.6,47.93,47.45,47.9,12653.0
2016-12-15 10:40:00,47.93,47.95,47.55,47.6,8775.0,47.93,47.95,47.55,47.6,8775.0
2016-12-15 10:50:00,47.65,47.7,47.57,47.65,10600.0,47.65,47.7,47.57,47.65,10600.0
2016-12-15 11:00:00,47.6,47.7,47.55,47.65,10311.0,47.6,47.7,47.55,47.65,10311.0
2016-12-15 11:10:00,47.7,48.2,47.7,48.2,47033.0,47.7,48.2,47.7,48.2,47033.0
2016-12-15 11:20:00,48.2,48.75,48.2,48.3,29412.0,48.2,48.75,48.2,48.3,29412.0
2016-12-15 11:30:00,48.3,48.35,48.0,48.0,27876.0,48.3,48.35,48.0,48.0,27876.0
2016-12-15 11:40:00,48.0,48.2,47.45,47.6,59915.0,48.0,48.2,47.45,47.6,59915.0
2016-12-15 11:50:00,47.65,47.85,47.6,47.8,33665.0,47.65,47.85,47.6,47.8,33665.0
2016-12-15 12:00:00,47.8,47.95,47.65,47.75,3400.0,47.8,47.95,47.65,47.75,3400.0
2016-12-15 12:10:00,47.85,48.05,47.75,48.04,1004.0,47.85,48.05,47.75,48.04,1004.0
2016-12-15 12:20:00,48.0,48.0,47.85,47.85,6261.0,48.0,48.0,47.85,47.85,6261.0
2016-12-15 12:30:00,47.9,47.9,47.6,47.6,7664.0,47.9,47.9,47.6,47.6,7664.0
2016-12-15 12:40:00,47.6,47.65,47.45,47.55,2450.0,47.6,47.65,47.45,47.55,2450.0
2016-12-15 12:50:00,47.45,47.65,47.45,47.5,7055.0,47.45,47.65,47.45,47.5,7055.0
2016-12-15 13:00:00,47.55,47.6,47.5,47.5,6100.0,47.55,47.6,47.5,47.5,6100.0
2016-12-15 13:10:00,47.45,47.5,47.17,47.18,36830.0,47.45,47.5,47.17,47.18,36830.0
2016-12-15 13:20:00,47.2,47.4,47.2,47.35,20290.0,47.2,47.4,47.2,47.35,20290.0
2016-12-15 13:30:00,47.4,47.4,47.2,47.2,9020.0,47.4,47.4,47.2,47.2,9020.0
2016-12-15 13:40:00,47.2,47.3,46.35,46.63,41423.0,47.2,47.3,46.35,46.63,41423.0
2016-12-15 13:50:00,46.6,46.8,46.4,46.5,18242.0,46.6,46.8,46.4,46.5,18242.0
2016-12-15 14:00:00,46.5,46.5,45.8,46.4,33950.0,46.5,46.5,45.8,46.4,33950.0
2016-12-15 14:10:00,46.4,46.55,45.8,46.4,24691.0,46.4,46.55,45.8,46.4,24691.0
2016-12-15 14:20:00,46.4,46.5,45.35,45.88,36614.0,46.4,46.5,45.35,45.88,36614.0
2016-12-15 14:30:00,45.9,46.0,45.7,45.88,26113.0,45.9,46.0,45.7,45.88,26113.0
2016-12-15 14:40:00,45.9,45.95,45.7,45.85,25093.0,45.9,45.95,45.7,45.85,25093.0
2016-12-15 14:50:00,45.85,45.95,45.75,45.93,18532.0,45.85,45.95,45.75,45.93,18532.0
2016-12-15 15:00:00,45.9,45.9,45.85,45.9,23490.0,45.9,45.9,45.85,45.9,23490.0
2016-12-15 15:10:00,45.9,45.9,45.65,45.7,25613.0,45.9,45.9,45.65,45.7,25613.0
2016-12-15 15:20:00,45.7,45.95,45.6,45.89,26094.0,45.7,45.95,45.6,45.89,26094.0
2016-12-15 15:30:00,45.9,46.15,45.9,45.95,20408.0,45.9,46.15,45.9,45.95,20408.0
2016-12-15 15:40:00,46.0,46.0,45.67,45.68,45348.0,46.0,46.0,45.67,45.68,45348.0
2016-12-15 15:50:00,45.7,46.0,45.7,45.9,101275.0,45.7,46.0,45.7,45.9,101275.0
2016-12-16 09:30:00,46.15,46.28,45.65,45.85,89584.0,46.15,46.28,45.65,45.85,89584.0
2016-12-16 09:40:00,46.0,46.05,45.65,45.65,13198.0,46.0,46.05,45.65,45.65,13198.0
2016-12-16 09:50:00,45.7,45.8,45.42,45.43,33596.0,45.7,45.8,45.42,45.43,33596.0
2016-12-16 10:00:00,45.4,45.5,45.2,45.2,14598.0,45.4,45.5,45.2,45.2,14598.0
2016-12-16 10:10:00,45.2,45.6,44.9,45.5,95750.0,45.2,45.6,44.9,45.5,95750.0
2016-12-16 10:20:00,45.55,45.95,45.47,45.6,39143.0,45.55,45.95,45.47,45.6,39143.0
2016-12-16 10:30:00,45.65,45.95,45.6,45.9,17520.0,45.65,45.95,45.6,45.9,17520.0
2016-12-16 10:40:00,45.95,46.7,45.95,46.55,59789.0,45.95,46.7,45.95,46.55,59789.0
2016-12-16 10:50:00,46.6,47.35,46.6,47.35,63718.0,46.6,47.35,46.6,47.35,63718.0
2016-12-16 11:00:00,47.35,47.8,47.15,47.15,80597.0,47.35,47.8,47.15,47.15,80597.0
2016-12-16 11:10:00,47.1,47.25,47.05,47.13,9158.0,47.1,47.25,47.05,47.13,9158.0
2016-12-16 11:20:00,47.1,47.15,46.95,47.0,34756.0,47.1,47.15,46.95,47.0,34756.0
2016-12-16 11:30:00,47.0,47.1,46.92,47.05,9400.0,47.0,47.1,46.92,47.05,9400.0
2016-12-16 11:40:00,47.0,47.18,47.0,47.1,6603.0,47.0,47.18,47.0,47.1,6603.0
2016-12-16 11:50:00,47.1,47.1,46.85,47.1,17500.0,47.1,47.1,46.85,47.1,17500.0
2016-12-16 12:00:00,47.05,47.05,46.8,46.8,15894.0,47.05,47.05,46.8,46.8,15894.0
2016-12-16 12:10:00,46.9,46.95,46.8,46.85,19889.0,46.9,46.95,46.8,46.85,19889.0
2016-12-16 12:20:00,46.9,47.05,46.9,47.05,6328.0,46.9,47.05,46.9,47.05,6328.0
2016-12-16 12:30:00,47.05,47.05,47.0,47.0,3905.0,47.05,47.05,47.0,47.0,3905.0
2016-12-16 12:40:00,47.0,47.0,46.9,46.95,3900.0,47.0,47.0,46.9,46.95,3900.0
2016-12-16 12:50:00,47.0,47.0,46.9,46.9,1231.0,47.0,47.0,46.9,46.9,1231.0
2016-12-16 13:00:00,46.85,47.0,46.8,47.0,7927.0,46.85,47.0,46.8,47.0,7927.0
2016-12-16 13:10:00,46.9,46.95,46.75,46.9,12622.0,46.9,46.95,46.75,46.9,12622.0
2016-12-16 13:20:00,46.9,47.05,46.85,46.95,3200.0,46.9,47.05,46.85,46.95,3200.0
2016-12-16 13:30:00,46.85,46.95,46.85,46.9,4902.0,46.85,46.95,46.85,46.9,4902.0
2016-12-16 13:40:00,46.9,46.95,46.8,46.85,10455.0,46.9,46.95,46.8,46.85,10455.0
2016-12-16 13:50:00,46.85,46.95,46.77,46.9,16586.0,46.85,46.95,46.77,46.9,16586.0
2016-12-16 14:00:00,46.9,47.15,46.87,47.1,34886.0,46.9,47.15,46.87,47.1,34886.0
2016-12-16 14:10:00,47.1,47.15,46.95,46.95,18261.0,47.1,47.15,46.95,46.95,18261.0
2016-12-16 14:20:00,46.95,46.95,46.8,46.85,16498.0,46.95,46.95,46.8,46.85,16498.0
2016-12-16 14:30:00,46.85,47.15,46.85,47.1,8200.0,46.85,47.15,46.85,47.1,8200.0
2016-12-16 14:40:00,47.1,47.4,47.1,47.4,10990.0,47.1,47.4,47.1,47.4,10990.0
2016-12-16 14:50:00,47.45,47.55,47.45,47.45,3630.0,47.45,47.55,47.45,47.45,3630.0
2016-12-16 15:00:00,47.5,47.5,47.16,47.2,11273.0,47.5,47.5,47.16,47.2,11273.0
2016-12-16 15:10:00,47.18,47.25,47.0,47.25,12372.0,47.18,47.25,47.0,47.25,12372.0
2016-12-16 15:20:00,47.25,47.3,47.25,47.3,3100.0,47.25,47.3,47.25,47.3,3100.0
2016-12-16 15:30:00,47.3,47.3,47.1,47.15,14491.0,47.3,47.3,47.1,47.15,14491.0
2016-12-16 15:40:00,47.1,47.2,47.0,47.15,19043.0,47.1,47.2,47.0,47.15,19043.0
2016-12-16 15:50:00,47.15,47.45,47.1,47.4,73359.0,47.15,47.45,47.1,47.4,73359.0
2016-12-19 09:30:00,49.4,49.88,48.85,49.35,45025.0,49.4,49.88,48.85,49.35,45025.0
2016-12-19 09:40:00,49.35,50.6,49.05,49.48,18214.0,49.35,50.6,49.05,49.48,18214.0
2016-12-19 09:50:00,49.5,49.55,48.67,48.7,14734.0,49.5,49.55,48.67,48.7,14734.0
2016-12-19 10:00:00,48.7,48.7,48.2,48.2,10470.0,48.7,48.7,48.2,48.2,10470.0
2016-12-19 10:10:00,48.15,48.5,48.15,48.35,7463.0,48.15,48.5,48.15,48.35,7463.0
2016-12-19 10:20:00,48.45,48.55,48.07,48.15,15163.0,48.45,48.55,48.07,48.15,15163.0
2016-12-19 10:30:00,48.25,48.53,48.0,48.43,14575.0,48.25,48.53,48.0,48.43,14575.0
2016-12-19 10:40:00,48.45,49.05,48.45,48.9,24348.0,48.45,49.05,48.45,48.9,24348.0
2016-12-19 10:50:00,48.9,49.0,48.9,48.95,4100.0,48.9,49.0,48.9,48.95,4100.0
2016-12-19 11:00:00,48.95,49.5,48.95,49.15,29036.0,48.95,49.5,48.95,49.15,29036.0
2016-12-19 11:10:00,49.1,49.15,48.95,49.0,8330.0,49.1,49.15,48.95,49.0,8330.0
2016-12-19 11:20:00,49.0,49.05,48.82,48.85,11600.0,49.0,49.05,48.82,48.85,11600.0
2016-12-19 11:30:00,48.85,48.95,48.7,48.7,9873.0,48.85,48.95,48.7,48.7,9873.0
2016-12-19 11:40:00,48.65,48.8,48.45,48.8,13109.0,48.65,48.8,48.45,48.8,13109.0
2016-12-19 11:50:00,48.8,48.8,48.55,48.65,2603.0,48.8,48.8,48.55,48.65,2603.0
2016-12-19 12:00:00,48.65,48.7,48.4,48.65,6162.0,48.65,48.7,48.4,48.65,6162.0
2016-12-19 12:10:00,48.6,48.7,48.55,48.7,2600.0,48.6,48.7,48.55,48.7,2600.0
2016-12-19 12:20:00,48.7,48.85,48.7,48.85,4306.0,48.7,48.85,48.7,48.85,4306.0
2016-12-19 12:30:00,48.85,48.9,48.7,48.8,6349.0,48.85,48.9,48.7,48.8,6349.0
2016-12-19 12:40:00,48.75,49.0,48.7,48.95,3790.0,48.75,49.0,48.7,48.95,3790.0
2016-12-19 12:50:00,48.95,49.0,48.82,48.95,7644.0,48.95,49.0,48.82,48.95,7644.0
2016-12-19 13:00:00,48.95,49.05,48.9,48.95,7363.0,48.95,49.05,48.9,48.95,7363.0
2016-12-19 13:10:00,49.0,49.0,48.85,48.9,6800.0,49.0,49.0,48.85,48.9,6800.0
2016-12-19 13:20:00,48.95,49.0,48.9,48.95,5680.0,48.95,49.0,48.9,48.95,5680.0
2016-12-19 13:30:00,48.95,49.0,48.75,48.75,4515.0,48.95,49.0,48.75,48.75,4515.0
2016-12-19 13:40:00,48.7,48.75,48.6,48.7,3000.0,48.7,48.75,48.6,48.7,3000.0
2016-12-19 13:50:00,48.65,48.7,48.55,48.6,24595.0,48.65,48.7,48.55,48.6,24595.0
2016-12-19 14:00:00,48.55,48.65,48.5,48.65,12200.0,48.55,48.65,48.5,48.65,12200.0
2016-12-19 14:10:00,48.6,48.6,48.47,48.53,11815.0,48.6,48.6,48.47,48.53,11815.0
2016-12-19 14:20:00,48.55,48.65,48.47,48.65,19970.0,48.55,48.65,48.47,48.65,19970.0
2016-12-19 14:30:00,48.55,48.55,48.37,48.4,9048.0,48.55,48.55,48.37,48.4,9048.0
2016-12-19 14:40:00,48.35,48.38,48.0,48.05,11460.0,48.35,48.38,48.0,48.05,11460.0
2016-12-19 14:50:00,48.1,48.15,47.97,48.0,9142.0,48.1,48.15,47.97,48.0,9142.0
2016-12-19 15:00:00,47.95,47.95,47.6,47.6,9747.0,47.95,47.95,47.6,47.6,9747.0
2016-12-19 15:10:00,47.6,47.75,47.4,47.7,20184.0,47.6,47.75,47.4,47.7,20184.0
2016-12-19 15:20:00,47.7,47.9,47.6,47.75,15347.0,47.7,47.9,47.6,47.75,15347.0
2016-12-19 15:30:00,47.8,47.9,47.8,47.85,10292.0,47.8,47.9,47.8,47.85,10292.0
2016-12-19 15:40:00,47.85,47.85,47.45,47.48,24090.0,47.85,47.85,47.45,47.48,24090.0
2016-12-19 15:50:00,47.45,48.05,47.45,48.0,59979.0,47.45,48.05,47.45,48.0,59979.0
2016-12-20 09:30:00,48.15,48.15,47.6,48.1,27581.0,48.15,48.15,47.6,48.1,27581.0
2016-12-20 09:40:00,48.05,48.7,48.0,48.6,16427.0,48.05,48.7,48.0,48.6,16427.0
2016-12-20 09:50:00,48.59,48.6,48.1,48.4,8047.0,48.59,48.6,48.1,48.4,8047.0
2016-12-20 10:00:00,48.4,48.45,48.0,48.08,12219.0,48.4,48.45,48.0,48.08,12219.0
2016-12-20 10:10:00,48.05,48.1,47.4,47.4,16241.0,48.05,48.1,47.4,47.4,16241.0
2016-12-20 10:20:00,47.4,47.7,47.1,47.5,23932.0,47.4,47.7,47.1,47.5,23932.0
2016-12-20 10:30:00,47.45,47.55,47.35,47.55,13031.0,47.45,47.55,47.35,47.55,13031.0
2016-12-20 10:40:00,47.55,47.65,47.45,47.65,3610.0,47.55,47.65,47.45,47.65,3610.0
2016-12-20 10:50:00,47.7,47.7,47.5,47.6,2110.0,47.7,47.7,47.5,47.6,2110.0
2016-12-20 11:00:00,47.55,47.65,47.55,47.65,1905.0,47.55,47.65,47.55,47.65,1905.0
2016-12-20 11:10:00,47.6,47.7,47.55,47.65,21905.0,47.6,47.7,47.55,47.65,21905.0
2016-12-20 11:20:00,47.65,47.65,47.47,47.58,5165.0,47.65,47.65,47.47,47.58,5165.0
2016-12-20 11:30:00,47.6,47.6,47.25,47.3,4200.0,47.6,47.6,47.25,47.3,4200.0
2016-12-20 11:40:00,47.3,47.3,47.1,47.11,2197.0,47.3,47.3,47.1,47.11,2197.0
2016-12-20 11:50:00,47.17,47.17,47.0,47.1,6230.0,47.17,47.17,47.0,47.1,6230.0
2016-12-20 12:00:00,47.1,47.35,47.1,47.34,10400.0,47.1,47.35,47.1,47.34,10400.0
2016-12-20 12:10:00,47.35,47.4,47.29,47.35,5696.0,47.35,47.4,47.29,47.35,5696.0
2016-12-20 12:20:00,47.3,47.4,47.25,47.34,3969.0,47.3,47.4,47.25,47.34,3969.0
2016-12-20 12:30:00,47.25,47.45,47.2,47.45,4603.0,47.25,47.45,47.2,47.45,4603.0
2016-12-20 12:40:00,47.45,47.7,47.45,47.7,2162.0,47.45,47.7,47.45,47.7,2162.0
2016-12-20 12:50:00,47.6,47.8,47.55,47.8,3667.0,47.6,47.8,47.55,47.8,3667.0
2016-12-20 13:00:00,47.75,47.85,47.65,47.75,5208.0,47.75,47.85,47.65,47.75,5208.0
2016-12-20 13:10:00,47.75,47.95,47.75,47.75,3196.0,47.75,47.95,47.75,47.75,3196.0
2016-12-20 13:20:00,47.8,47.97,47.8,47.9,2492.0,47.8,47.97,47.8,47.9,2492.0
2016-12-20 13:30:00,47.85,47.95,47.85,47.9,2891.0,47.85,47.95,47.85,47.9,2891.0
2016-12-20 13:40:00,48.0,48.1,47.9,48.1,1703.0,48.0,48.1,47.9,48.1,1703.0
2016-12-20 13:50:00,48.05,48.15,47.95,47.95,3630.0,48.05,48.15,47.95,47.95,3630.0
2016-12-20 14:00:00,47.95,48.0,47.85,47.85,4289.0,47.95,48.0,47.85,47.85,4289.0
2016-12-20 14:10:00,47.85,48.1,47.8,48.05,4531.0,47.85,48.1,47.8,48.05,4531.0
2016-12-20 14:20:00,48.05,48.2,48.05,48.1,2800.0,48.05,48.2,48.05,48.1,2800.0
2016-12-20 14:30:00,48.0,48.1,47.85,48.1,6553.0,48.0,48.1,47.85,48.1,6553.0
2016-12-20 14:40:00,48.1,48.1,47.95,48.0,6359.0,48.1,48.1,47.95,48.0,6359.0
2016-12-20 14:50:00,48.0,48.05,47.85,47.95,3927.0,48.0,48.05,47.85,47.95,3927.0
2016-12-20 15:00:00,48.0,48.05,48.0,48.05,1100.0,48.0,48.05,48.0,48.05,1100.0
2016-12-20 15:10:00,48.0,48.2,48.0,48.2,5005.0,48.0,48.2,48.0,48.2,5005.0
2016-12-20 15:20:00,48.2,48.35,48.15,48.35,9837.0,48.2,48.35,48.15,48.35,9837.0
2016-12-20 15:30:00,48.35,48.4,48.15,48.15,8533.0,48.35,48.4,48.15,48.15,8533.0
2016-12-20 15:40:00,48.15,48.2,48.0,48.0,20531.0,48.15,48.2,48.0,48.0,20531.0
2016-12-20 15:50:00,48.03,48.05,47.95,48.0,33110.0,48.03,48.05,47.95,48.0,33110.0
2016-12-21 09:30:00,48.0,48.05,47.55,47.55,53651.0,48.0,48.05,47.55,47.55,53651.0
2016-12-21 09:40:00,47.55,47.7,47.5,47.55,2310.0,47.55,47.7,47.5,47.55,2310.0
2016-12-21 09:50:00,47.55,47.95,47.2,47.95,9675.0,47.55,47.95,47.2,47.95,9675.0
2016-12-21 10:00:00,47.85,48.0,47.7,47.95,6036.0,47.85,48.0,47.7,47.95,6036.0
2016-12-21 10:10:00,47.8,47.8,47.7,47.75,1600.0,47.8,47.8,47.7,47.75,1600.0
2016-12-21 10:20:00,47.75,48.0,47.7,48.0,12624.0,47.75,48.0,47.7,48.0,12624.0
2016-12-21 10:30:00,48.0,48.0,47.75,47.85,9220.0,48.0,48.0,47.75,47.85,9220.0
2016-12-21 10:40:00,47.8,47.95,47.72,47.75,6974.0,47.8,47.95,47.72,47.75,6974.0
2016-12-21 10:50:00,47.75,47.75,47.3,47.3,3900.0,47.75,47.75,47.3,47.3,3900.0
2016-12-21 11:00:00,47.3,47.45,47.15,47.15,6416.0,47.3,47.45,47.15,47.15,6416.0
2016-12-21 11:10:00,47.15,47.2,46.95,47.08,10520.0,47.15,47.2,46.95,47.08,10520.0
2016-12-21 11:20:00,47.05,47.1,46.95,47.0,3700.0,47.05,47.1,46.95,47.0,3700.0
2016-12-21 11:30:00,47.0,47.15,46.95,47.0,6356.0,47.0,47.15,46.95,47.0,6356.0
2016-12-21 11:40:00,46.95,47.3,46.95,47.25,11094.0,46.95,47.3,46.95,47.25,11094.0
2016-12-21 11:50:00,47.2,47.2,47.0,47.0,12200.0,47.2,47.2,47.0,47.0,12200.0
2016-12-21 12:00:00,47.0,47.25,46.95,47.18,11223.0,47.0,47.25,46.95,47.18,11223.0
2016-12-21 12:10:00,47.15,47.15,47.0,47.13,3600.0,47.15,47.15,47.0,47.13,3600.0
2016-12-21 12:20:00,47.1,47.13,47.05,47.05,2767.0,47.1,47.13,47.05,47.05,2767.0
2016-12-21 12:30:00,46.95,47.15,46.9,47.05,8700.0,46.95,47.15,46.9,47.05,8700.0
2016-12-21 12:40:00,47.05,47.15,47.0,47.1,6650.0,47.05,47.15,47.0,47.1,6650.0
2016-12-21 12:50:00,47.05,47.15,47.0,47.0,1200.0,47.05,47.15,47.0,47.0,1200.0
2016-12-21 13:00:00,47.0,47.1,46.9,47.05,11263.0,47.0,47.1,46.9,47.05,11263.0
2016-12-21 13:10:00,47.1,47.2,47.0,47.0,2100.0,47.1,47.2,47.0,47.0,2100.0
2016-12-21 13:20:00,47.1,47.15,47.05,47.1,4400.0,47.1,47.15,47.05,47.1,4400.0
2016-12-21 13:30:00,47.1,47.2,47.1,47.1,2900.0,47.1,47.2,47.1,47.1,2900.0
2016-12-21 13:40:00,47.1,47.1,47.05,47.05,2833.0,47.1,47.1,47.05,47.05,2833.0
2016-12-21 13:50:00,47.05,47.1,47.0,47.0,14061.0,47.05,47.1,47.0,47.0,14061.0
2016-12-21 14:00:00,47.0,47.05,47.0,47.0,3701.0,47.0,47.05,47.0,47.0,3701.0
2016-12-21 14:10:00,47.0,47.14,47.0,47.05,5300.0,47.0,47.14,47.0,47.05,5300.0
2016-12-21 14:20:00,47.05,47.05,47.0,47.0,900.0,47.05,47.05,47.0,47.0,900.0
2016-12-21 14:30:00,47.0,47.1,47.0,47.05,8684.0,47.0,47.1,47.0,47.05,8684.0
2016-12-21 14:40:00,47.05,47.05,47.0,47.0,2531.0,47.05,47.05,47.0,47.0,2531.0
2016-12-21 14:50:00,47.0,47.1,47.0,47.1,5131.0,47.0,47.1,47.0,47.1,5131.0
2016-12-21 15:00:00,47.1,47.1,47.0,47.05,9200.0,47.1,47.1,47.0,47.05,9200.0
2016-12-21 15:10:00,47.05,47.08,47.0,47.03,2400.0,47.05,47.08,47.0,47.03,2400.0
2016-12-21 15:20:00,47.0,47.1,46.97,47.1,9841.0,47.0,47.1,46.97,47.1,9841.0
2016-12-21 15:30:00,47.08,47.1,47.05,47.08,11300.0,47.08,47.1,47.05,47.08,11300.0
2016-12-21 15:40:00,47.05,47.3,47.05,47.3,22268.0,47.05,47.3,47.05,47.3,22268.0
2016-12-21 15:50:00,47.33,47.4,47.3,47.3,33814.0,47.33,47.4,47.3,47.3,33814.0
2016-12-22 09:30:00,47.15,47.35,46.85,46.9,18799.0,47.15,47.35,46.85,46.9,18799.0
2016-12-22 09:40:00,47.05,47.35,46.9,47.35,12802.0,47.05,47.35,46.9,47.35,12802.0
2016-12-22 09:50:00,47.3,47.3,47.0,47.05,2200.0,47.3,47.3,47.0,47.05,2200.0
2016-12-22 10:00:00,47.1,47.35,47.1,47.25,1730.0,47.1,47.35,47.1,47.25,1730.0
2016-12-22 10:10:00,47.2,47.4,47.2,47.4,1181.0,47.2,47.4,47.2,47.4,1181.0
2016-12-22 10:20:00,47.3,47.3,47.15,47.3,3400.0,47.3,47.3,47.15,47.3,3400.0
2016-12-22 10:30:00,47.3,47.3,47.2,47.25,4249.0,47.3,47.3,47.2,47.25,4249.0
2016-12-22 10:40:00,47.25,47.25,47.05,47.1,3611.0,47.25,47.25,47.05,47.1,3611.0
2016-12-22 10:50:00,47.15,47.2,47.1,47.15,2500.0,47.15,47.2,47.1,47.15,2500.0
2016-12-22 11:00:00,47.15,47.2,47.05,47.2,3022.0,47.15,47.2,47.05,47.2,3022.0
2016-12-22 11:10:00,47.2,47.23,47.1,47.15,2700.0,47.2,47.23,47.1,47.15,2700.0
2016-12-22 11:20:00,47.15,47.15,47.1,47.15,2300.0,47.15,47.15,47.1,47.15,2300.0
2016-12-22 11:30:00,47.08,47.15,47.07,47.15,1650.0,47.08,47.15,47.07,47.15,1650.0
2016-12-22 11:40:00,47.1,47.1,46.9,47.05,13251.0,47.1,47.1,46.9,47.05,13251.0
2016-12-22 11:50:00,47.0,47.05,46.85,46.95,5005.0,47.0,47.05,46.85,46.95,5005.0
2016-12-22 12:00:00,46.9,46.95,46.85,46.9,3962.0,46.9,46.95,46.85,46.9,3962.0
2016-12-22 12:10:00,46.93,46.93,46.9,46.9,2273.0,46.93,46.93,46.9,46.9,2273.0
2016-12-22 12:20:00,46.95,47.05,46.95,47.05,2729.0,46.95,47.05,46.95,47.05,2729.0
2016-12-22 12:30:00,47.05,47.15,47.05,47.15,3800.0,47.05,47.15,47.05,47.15,3800.0
2016-12-22 12:40:00,47.2,47.55,47.2,47.45,6511.0,47.2,47.55,47.2,47.45,6511.0
2016-12-22 12:50:00,47.45,47.5,47.2,47.25,5000.0,47.45,47.5,47.2,47.25,5000.0
2016-12-22 13:00:00,47.35,47.35,47.25,47.25,300.0,47.35,47.35,47.25,47.25,300.0
2016-12-22 13:10:00,47.3,47.6,47.25,47.6,6692.0,47.3,47.6,47.25,47.6,6692.0
2016-12-22 13:20:00,47.6,47.6,47.3,47.5,6480.0,47.6,47.6,47.3,47.5,6480.0
2016-12-22 13:30:00,47.5,47.5,47.3,47.4,19376.0,47.5,47.5,47.3,47.4,19376.0
2016-12-22 13:40:00,47.4,47.7,47.35,47.6,20410.0,47.4,47.7,47.35,47.6,20410.0
2016-12-22 13:50:00,47.6,47.68,47.55,47.65,10628.0,47.6,47.68,47.55,47.65,10628.0
2016-12-22 14:00:00,47.65,47.75,47.65,47.73,6030.0,47.65,47.75,47.65,47.73,6030.0
2016-12-22 14:10:00,47.75,47.75,47.65,47.7,7999.0,47.75,47.75,47.65,47.7,7999.0
2016-12-22 14:20:00,47.7,47.7,47.55,47.55,15812.0,47.7,47.7,47.55,47.55,15812.0
2016-12-22 14:30:00,47.58,47.75,47.5,47.73,6623.0,47.58,47.75,47.5,47.73,6623.0
2016-12-22 14:40:00,47.75,47.75,47.65,47.75,9900.0,47.75,47.75,47.65,47.75,9900.0
2016-12-22 14:50:00,47.65,47.75,47.65,47.75,4298.0,47.65,47.75,47.65,47.75,4298.0
2016-12-22 15:00:00,47.7,47.75,47.65,47.7,21967.0,47.7,47.75,47.65,47.7,21967.0
2016-12-22 15:10:00,47.7,47.73,47.5,47.53,29305.0,47.7,47.73,47.5,47.53,29305.0
2016-12-22 15:20:00,47.53,47.55,47.37,47.5,12203.0,47.53,47.55,47.37,47.5,12203.0
2016-12-22 15:30:00,47.45,47.5,47.42,47.5,9465.0,47.45,47.5,47.42,47.5,9465.0
2016-12-22 15:40:00,47.5,47.53,47.4,47.43,24691.0,47.5,47.53,47.4,47.43,24691.0
2016-12-22 15:50:00,47.45,47.5,47.4,47.45,40313.0,47.45,47.5,47.4,47.45,40313.0
2016-12-23 09:30:00,47.4,47.7,47.31,47.35,13090.0,47.4,47.7,47.31,47.35,13090.0
2016-12-23 09:40:00,47.0,47.75,47.0,47.75,4700.0,47.0,47.75,47.0,47.75,4700.0
2016-12-23 09:50:00,47.68,47.75,47.67,47.68,700.0,47.68,47.75,47.67,47.68,700.0
2016-12-23 10:00:00,47.6,47.65,47.25,47.25,7000.0,47.6,47.65,47.25,47.25,7000.0
2016-12-23 10:10:00,47.35,47.45,47.15,47.2,5074.0,47.35,47.45,47.15,47.2,5074.0
2016-12-23 10:20:00,47.25,47.3,47.15,47.2,1300.0,47.25,47.3,47.15,47.2,1300.0
2016-12-23 10:30:00,47.25,47.4,47.2,47.35,4450.0,47.25,47.4,47.2,47.35,4450.0
2016-12-23 10:40:00,47.25,47.35,47.25,47.35,1300.0,47.25,47.35,47.25,47.35,1300.0
2016-12-23 10:50:00,47.35,47.38,47.15,47.15,1500.0,47.35,47.38,47.15,47.15,1500.0
2016-12-23 11:00:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2016-12-23 11:10:00,47.2,47.25,47.05,47.1,2200.0,47.2,47.25,47.05,47.1,2200.0
2016-12-23 11:20:00,47.0,47.05,46.9,46.95,18110.0,47.0,47.05,46.9,46.95,18110.0
2016-12-23 11:30:00,46.95,47.05,46.85,46.95,2066.0,46.95,47.05,46.85,46.95,2066.0
2016-12-23 11:40:00,46.9,46.9,46.7,46.8,2154.0,46.9,46.9,46.7,46.8,2154.0
2016-12-23 11:50:00,46.8,46.95,46.8,46.85,800.0,46.8,46.95,46.8,46.85,800.0
2016-12-23 12:00:00,46.9,46.9,46.8,46.85,900.0,46.9,46.9,46.8,46.85,900.0
2016-12-23 12:10:00,46.8,46.9,46.75,46.9,1969.0,46.8,46.9,46.75,46.9,1969.0
2016-12-23 12:20:00,46.85,46.95,46.85,46.95,1305.0,46.85,46.95,46.85,46.95,1305.0
2016-12-23 12:30:00,46.95,46.95,46.9,46.9,1000.0,46.95,46.95,46.9,46.9,1000.0
2016-12-23 12:40:00,46.85,46.9,46.8,46.8,300.0,46.85,46.9,46.8,46.8,300.0
2016-12-23 12:50:00,46.85,46.85,46.65,46.7,3645.0,46.85,46.85,46.65,46.7,3645.0
2016-12-23 13:00:00,46.7,46.75,46.55,46.6,8621.0,46.7,46.75,46.55,46.6,8621.0
2016-12-23 13:10:00,46.6,46.65,46.5,46.6,3067.0,46.6,46.65,46.5,46.6,3067.0
2016-12-23 13:20:00,46.6,46.6,46.52,46.56,3825.0,46.6,46.6,46.52,46.56,3825.0
2016-12-23 13:30:00,46.55,46.58,46.35,46.45,7601.0,46.55,46.58,46.35,46.45,7601.0
2016-12-23 13:40:00,46.4,46.4,46.15,46.25,6264.0,46.4,46.4,46.15,46.25,6264.0
2016-12-23 13:50:00,46.24,46.25,46.0,46.0,5648.0,46.24,46.25,46.0,46.0,5648.0
2016-12-23 14:00:00,46.05,46.08,45.95,45.98,16267.0,46.05,46.08,45.95,45.98,16267.0
2016-12-23 14:10:00,45.98,46.05,45.95,46.05,6242.0,45.98,46.05,45.95,46.05,6242.0
2016-12-23 14:20:00,46.1,46.1,45.95,45.95,4100.0,46.1,46.1,45.95,45.95,4100.0
2016-12-23 14:30:00,46.0,46.0,45.95,45.98,3434.0,46.0,46.0,45.95,45.98,3434.0
2016-12-23 14:40:00,46.0,46.0,45.85,45.85,3175.0,46.0,46.0,45.85,45.85,3175.0
2016-12-23 14:50:00,45.85,45.85,45.65,45.65,2268.0,45.85,45.85,45.65,45.65,2268.0
2016-12-23 15:00:00,45.7,45.75,45.65,45.7,7615.0,45.7,45.75,45.65,45.7,7615.0
2016-12-23 15:10:00,45.7,45.75,45.65,45.75,8336.0,45.7,45.75,45.65,45.75,8336.0
2016-12-23 15:20:00,45.75,45.85,45.75,45.85,5909.0,45.75,45.85,45.75,45.85,5909.0
2016-12-23 15:30:00,45.85,45.9,45.8,45.9,5177.0,45.85,45.9,45.8,45.9,5177.0
2016-12-23 15:40:00,45.88,45.95,45.85,45.95,8565.0,45.88,45.95,45.85,45.95,8565.0
2016-12-23 15:50:00,45.95,46.0,45.9,45.95,18373.0,45.95,46.0,45.9,45.95,18373.0
2016-12-27 09:30:00,45.85,46.05,45.7,45.9,19698.0,45.85,46.05,45.7,45.9,19698.0
2016-12-27 09:40:00,46.0,46.4,45.95,46.3,8200.0,46.0,46.4,45.95,46.3,8200.0
2016-12-27 09:50:00,46.45,46.6,46.4,46.6,3800.0,46.45,46.6,46.4,46.6,3800.0
2016-12-27 10:00:00,46.7,47.2,46.55,47.0,19404.0,46.7,47.2,46.55,47.0,19404.0
2016-12-27 10:10:00,47.0,47.2,46.9,47.2,19200.0,47.0,47.2,46.9,47.2,19200.0
2016-12-27 10:20:00,47.2,47.35,47.0,47.2,15800.0,47.2,47.35,47.0,47.2,15800.0
2016-12-27 10:30:00,47.25,47.45,47.25,47.35,7386.0,47.25,47.45,47.25,47.35,7386.0
2016-12-27 10:40:00,47.35,47.35,47.2,47.3,9222.0,47.35,47.35,47.2,47.3,9222.0
2016-12-27 10:50:00,47.3,47.3,47.15,47.2,18236.0,47.3,47.3,47.15,47.2,18236.0
2016-12-27 11:00:00,47.22,47.6,47.2,47.5,23100.0,47.22,47.6,47.2,47.5,23100.0
2016-12-27 11:10:00,47.5,47.8,47.5,47.6,20112.0,47.5,47.8,47.5,47.6,20112.0
2016-12-27 11:20:00,47.8,47.9,47.6,47.65,11400.0,47.8,47.9,47.6,47.65,11400.0
2016-12-27 11:30:00,47.65,47.85,47.6,47.65,10018.0,47.65,47.85,47.6,47.65,10018.0
2016-12-27 11:40:00,47.65,47.75,47.55,47.55,6282.0,47.65,47.75,47.55,47.55,6282.0
2016-12-27 11:50:00,47.55,47.55,47.35,47.5,4374.0,47.55,47.55,47.35,47.5,4374.0
2016-12-27 12:00:00,47.45,47.5,47.3,47.3,11000.0,47.45,47.5,47.3,47.3,11000.0
2016-12-27 12:10:00,47.3,47.4,47.15,47.2,3632.0,47.3,47.4,47.15,47.2,3632.0
2016-12-27 12:20:00,47.25,47.25,47.1,47.18,6264.0,47.25,47.25,47.1,47.18,6264.0
2016-12-27 12:30:00,47.2,47.25,47.2,47.25,1572.0,47.2,47.25,47.2,47.25,1572.0
2016-12-27 12:40:00,47.25,47.4,47.25,47.35,3200.0,47.25,47.4,47.25,47.35,3200.0
2016-12-27 12:50:00,47.45,47.45,47.05,47.15,10000.0,47.45,47.45,47.05,47.15,10000.0
2016-12-27 13:00:00,47.1,47.15,47.05,47.1,5000.0,47.1,47.15,47.05,47.1,5000.0
2016-12-27 13:10:00,47.05,47.15,47.05,47.15,4600.0,47.05,47.15,47.05,47.15,4600.0
2016-12-27 13:20:00,47.08,47.28,47.07,47.2,8420.0,47.08,47.28,47.07,47.2,8420.0
2016-12-27 13:30:00,47.15,47.2,47.1,47.1,2600.0,47.15,47.2,47.1,47.1,2600.0
2016-12-27 13:40:00,47.1,47.25,47.05,47.25,1800.0,47.1,47.25,47.05,47.25,1800.0
2016-12-27 13:50:00,47.2,47.2,47.05,47.2,4986.0,47.2,47.2,47.05,47.2,4986.0
2016-12-27 14:00:00,47.15,47.15,47.0,47.1,4850.0,47.15,47.15,47.0,47.1,4850.0
2016-12-27 14:10:00,47.1,47.25,47.05,47.25,4200.0,47.1,47.25,47.05,47.25,4200.0
2016-12-27 14:20:00,47.18,47.3,47.17,47.3,1800.0,47.18,47.3,47.17,47.3,1800.0
2016-12-27 14:30:00,47.25,47.4,47.25,47.35,10200.0,47.25,47.4,47.25,47.35,10200.0
2016-12-27 14:40:00,47.25,47.3,47.2,47.25,7744.0,47.25,47.3,47.2,47.25,7744.0
2016-12-27 14:50:00,47.25,47.25,47.2,47.2,6956.0,47.25,47.25,47.2,47.2,6956.0
2016-12-27 15:00:00,47.2,47.25,47.2,47.25,2000.0,47.2,47.25,47.2,47.25,2000.0
2016-12-27 15:10:00,47.2,47.2,47.1,47.15,8482.0,47.2,47.2,47.1,47.15,8482.0
2016-12-27 15:20:00,47.2,47.2,47.15,47.2,3600.0,47.2,47.2,47.15,47.2,3600.0
2016-12-27 15:30:00,47.13,47.2,47.12,47.18,7240.0,47.13,47.2,47.12,47.18,7240.0
2016-12-27 15:40:00,47.18,47.3,47.1,47.23,22582.0,47.18,47.3,47.1,47.23,22582.0
2016-12-27 15:50:00,47.25,47.25,47.15,47.15,33076.0,47.25,47.25,47.15,47.15,33076.0
2016-12-28 09:30:00,47.25,47.7,46.85,46.95,3728.0,47.25,47.7,46.85,46.95,3728.0
2016-12-28 09:40:00,46.6,46.85,46.5,46.56,4300.0,46.6,46.85,46.5,46.56,4300.0
2016-12-28 09:50:00,46.5,46.65,46.3,46.4,3828.0,46.5,46.65,46.3,46.4,3828.0
2016-12-28 10:00:00,46.43,46.65,46.2,46.6,29889.0,46.43,46.65,46.2,46.6,29889.0
2016-12-28 10:10:00,46.5,46.5,46.25,46.25,27093.0,46.5,46.5,46.25,46.25,27093.0
2016-12-28 10:20:00,46.23,46.25,46.1,46.2,27913.0,46.23,46.25,46.1,46.2,27913.0
2016-12-28 10:30:00,46.31,46.6,46.3,46.4,2000.0,46.31,46.6,46.3,46.4,2000.0
2016-12-28 10:40:00,46.35,46.5,46.35,46.5,2200.0,46.35,46.5,46.35,46.5,2200.0
2016-12-28 10:50:00,46.55,46.55,46.3,46.4,2359.0,46.55,46.55,46.3,46.4,2359.0
2016-12-28 11:00:00,46.5,46.65,46.45,46.45,1925.0,46.5,46.65,46.45,46.45,1925.0
2016-12-28 11:10:00,46.4,46.6,46.4,46.55,2567.0,46.4,46.6,46.4,46.55,2567.0
2016-12-28 11:20:00,46.6,46.8,46.6,46.8,3700.0,46.6,46.8,46.6,46.8,3700.0
2016-12-28 11:30:00,46.7,46.7,46.4,46.4,3100.0,46.7,46.7,46.4,46.4,3100.0
2016-12-28 11:40:00,46.5,46.55,46.45,46.45,2200.0,46.5,46.55,46.45,46.45,2200.0
2016-12-28 11:50:00,46.4,46.45,46.35,46.35,9625.0,46.4,46.45,46.35,46.35,9625.0
2016-12-28 12:00:00,46.3,46.38,46.3,46.38,3100.0,46.3,46.38,46.3,46.38,3100.0
2016-12-28 12:10:00,46.45,46.45,46.35,46.45,3050.0,46.45,46.45,46.35,46.45,3050.0
2016-12-28 12:20:00,46.5,46.6,46.45,46.6,2074.0,46.5,46.6,46.45,46.6,2074.0
2016-12-28 12:30:00,46.55,46.55,46.35,46.35,1400.0,46.55,46.55,46.35,46.35,1400.0
2016-12-28 12:40:00,46.45,46.45,46.3,46.35,3400.0,46.45,46.45,46.3,46.35,3400.0
2016-12-28 12:50:00,46.45,46.53,46.45,46.53,607.0,46.45,46.53,46.45,46.53,607.0
2016-12-28 13:00:00,46.53,46.53,46.35,46.35,1500.0,46.53,46.53,46.35,46.35,1500.0
2016-12-28 13:10:00,46.3,46.4,46.3,46.35,1100.0,46.3,46.4,46.3,46.35,1100.0
2016-12-28 13:20:00,46.4,46.5,46.4,46.4,1400.0,46.4,46.5,46.4,46.4,1400.0
2016-12-28 13:30:00,46.4,46.4,46.4,46.4,400.0,46.4,46.4,46.4,46.4,400.0
2016-12-28 13:40:00,46.4,46.45,46.4,46.4,7103.0,46.4,46.45,46.4,46.4,7103.0
2016-12-28 13:50:00,46.45,46.5,46.4,46.4,1987.0,46.45,46.5,46.4,46.4,1987.0
2016-12-28 14:00:00,46.45,46.5,46.45,46.5,1627.0,46.45,46.5,46.45,46.5,1627.0
2016-12-28 14:10:00,46.5,46.5,46.3,46.3,5052.0,46.5,46.5,46.3,46.3,5052.0
2016-12-28 14:20:00,46.35,46.35,46.3,46.35,1400.0,46.35,46.35,46.3,46.35,1400.0
2016-12-28 14:30:00,46.45,46.45,46.37,46.38,1120.0,46.45,46.45,46.37,46.38,1120.0
2016-12-28 14:40:00,46.4,46.4,46.35,46.4,1154.0,46.4,46.4,46.35,46.4,1154.0
2016-12-28 14:50:00,46.35,46.35,46.25,46.3,1700.0,46.35,46.35,46.25,46.3,1700.0
2016-12-28 15:00:00,46.35,46.4,46.3,46.4,1300.0,46.35,46.4,46.3,46.4,1300.0
2016-12-28 15:10:00,46.4,46.4,46.3,46.34,5193.0,46.4,46.4,46.3,46.34,5193.0
2016-12-28 15:20:00,46.3,46.35,46.3,46.33,2700.0,46.3,46.35,46.3,46.33,2700.0
2016-12-28 15:30:00,46.3,46.35,46.3,46.33,6400.0,46.3,46.35,46.3,46.33,6400.0
2016-12-28 15:40:00,46.33,46.33,46.2,46.2,7704.0,46.33,46.33,46.2,46.2,7704.0
2016-12-28 15:50:00,46.2,46.25,46.15,46.15,14528.0,46.2,46.25,46.15,46.15,14528.0
2016-12-29 09:30:00,46.2,46.88,46.2,46.88,7007.0,46.2,46.88,46.2,46.88,7007.0
2016-12-29 09:40:00,46.88,46.95,46.5,46.55,6694.0,46.88,46.95,46.5,46.55,6694.0
2016-12-29 09:50:00,46.45,46.48,46.35,46.4,6845.0,46.45,46.48,46.35,46.4,6845.0
2016-12-29 10:00:00,46.45,46.65,46.35,46.35,3333.0,46.45,46.65,46.35,46.35,3333.0
2016-12-29 10:10:00,46.35,46.6,46.35,46.45,3650.0,46.35,46.6,46.35,46.45,3650.0
2016-12-29 10:20:00,46.4,46.6,46.35,46.45,4200.0,46.4,46.6,46.35,46.45,4200.0
2016-12-29 10:30:00,46.4,46.5,46.35,46.5,4000.0,46.4,46.5,46.35,46.5,4000.0
2016-12-29 10:40:00,46.48,46.6,46.42,46.43,6807.0,46.48,46.6,46.42,46.43,6807.0
2016-12-29 10:50:00,46.45,46.55,46.45,46.45,2400.0,46.45,46.55,46.45,46.45,2400.0
2016-12-29 11:00:00,46.45,46.55,46.4,46.55,4600.0,46.45,46.55,46.4,46.55,4600.0
2016-12-29 11:10:00,46.55,46.55,46.4,46.45,5400.0,46.55,46.55,46.4,46.45,5400.0
2016-12-29 11:20:00,46.4,46.55,46.4,46.5,6600.0,46.4,46.55,46.4,46.5,6600.0
2016-12-29 11:30:00,46.55,46.6,46.5,46.5,5200.0,46.55,46.6,46.5,46.5,5200.0
2016-12-29 11:40:00,46.45,46.55,46.45,46.45,4137.0,46.45,46.55,46.45,46.45,4137.0
2016-12-29 11:50:00,46.4,46.4,46.3,46.4,5061.0,46.4,46.4,46.3,46.4,5061.0
2016-12-29 12:00:00,46.3,46.4,46.2,46.2,4071.0,46.3,46.4,46.2,46.2,4071.0
2016-12-29 12:10:00,46.2,46.4,46.2,46.4,4148.0,46.2,46.4,46.2,46.4,4148.0
2016-12-29 12:20:00,46.45,46.5,46.4,46.45,2534.0,46.45,46.5,46.4,46.45,2534.0
2016-12-29 12:30:00,46.4,46.45,46.25,46.45,4300.0,46.4,46.45,46.25,46.45,4300.0
2016-12-29 12:40:00,46.35,46.45,46.35,46.35,4456.0,46.35,46.45,46.35,46.35,4456.0
2016-12-29 12:50:00,46.45,46.5,46.32,46.33,6066.0,46.45,46.5,46.32,46.33,6066.0
2016-12-29 13:00:00,46.35,46.4,46.35,46.35,5275.0,46.35,46.4,46.35,46.35,5275.0
2016-12-29 13:10:00,46.35,46.45,46.35,46.4,3900.0,46.35,46.45,46.35,46.4,3900.0
2016-12-29 13:20:00,46.4,46.48,46.35,46.45,7150.0,46.4,46.48,46.35,46.45,7150.0
2016-12-29 13:30:00,46.48,46.48,46.35,46.38,5618.0,46.48,46.48,46.35,46.38,5618.0
2016-12-29 13:40:00,46.4,46.45,46.35,46.35,6505.0,46.4,46.45,46.35,46.35,6505.0
2016-12-29 13:50:00,46.38,46.4,46.35,46.35,6350.0,46.38,46.4,46.35,46.35,6350.0
2016-12-29 14:00:00,46.38,46.58,46.35,46.48,8854.0,46.38,46.58,46.35,46.48,8854.0
2016-12-29 14:10:00,46.5,46.5,46.35,46.45,4058.0,46.5,46.5,46.35,46.45,4058.0
2016-12-29 14:20:00,46.4,46.45,46.35,46.35,4167.0,46.4,46.45,46.35,46.35,4167.0
2016-12-29 14:30:00,46.35,46.4,46.35,46.35,5535.0,46.35,46.4,46.35,46.35,5535.0
2016-12-29 14:40:00,46.35,46.4,46.3,46.35,6454.0,46.35,46.4,46.3,46.35,6454.0
2016-12-29 14:50:00,46.35,46.4,46.32,46.35,4456.0,46.35,46.4,46.32,46.35,4456.0
2016-12-29 15:00:00,46.35,46.35,46.25,46.28,4300.0,46.35,46.35,46.25,46.28,4300.0
2016-12-29 15:10:00,46.3,46.38,46.15,46.18,13509.0,46.3,46.38,46.15,46.18,13509.0
2016-12-29 15:20:00,46.2,46.4,46.2,46.4,14703.0,46.2,46.4,46.2,46.4,14703.0
2016-12-29 15:30:00,46.45,46.45,46.4,46.45,11717.0,46.45,46.45,46.4,46.45,11717.0
2016-12-29 15:40:00,46.45,46.45,46.32,46.38,24815.0,46.45,46.45,46.32,46.38,24815.0
2016-12-29 15:50:00,46.4,46.65,46.4,46.6,33738.0,46.4,46.65,46.4,46.6,33738.0
2016-12-30 09:30:00,46.85,47.05,46.45,46.45,5638.0,46.85,47.05,46.45,46.45,5638.0
2016-12-30 09:40:00,46.45,46.85,46.25,46.73,3400.0,46.45,46.85,46.25,46.73,3400.0
2016-12-30 09:50:00,46.8,46.8,46.4,46.4,4034.0,46.8,46.8,46.4,46.4,4034.0
2016-12-30 10:00:00,46.4,46.65,46.4,46.65,2500.0,46.4,46.65,46.4,46.65,2500.0
2016-12-30 10:10:00,46.6,46.65,46.55,46.55,900.0,46.6,46.65,46.55,46.55,900.0
2016-12-30 10:20:00,46.5,46.5,46.4,46.45,10798.0,46.5,46.5,46.4,46.45,10798.0
2016-12-30 10:30:00,46.45,46.55,46.45,46.5,13502.0,46.45,46.55,46.45,46.5,13502.0
2016-12-30 10:40:00,46.45,46.65,46.45,46.65,22540.0,46.45,46.65,46.45,46.65,22540.0
2016-12-30 10:50:00,46.65,46.8,46.65,46.8,2757.0,46.65,46.8,46.65,46.8,2757.0
2016-12-30 11:00:00,46.7,46.85,46.7,46.85,2435.0,46.7,46.85,46.7,46.85,2435.0
2016-12-30 11:10:00,46.8,46.93,46.8,46.8,5013.0,46.8,46.93,46.8,46.8,5013.0
2016-12-30 11:20:00,46.8,47.15,46.8,47.1,5294.0,46.8,47.15,46.8,47.1,5294.0
2016-12-30 11:30:00,47.1,47.15,47.0,47.1,2900.0,47.1,47.15,47.0,47.1,2900.0
2016-12-30 11:40:00,47.1,47.25,46.97,47.2,4640.0,47.1,47.25,46.97,47.2,4640.0
2016-12-30 11:50:00,47.2,47.2,46.9,46.95,3348.0,47.2,47.2,46.9,46.95,3348.0
2016-12-30 12:00:00,46.95,46.95,46.85,46.9,2533.0,46.95,46.95,46.85,46.9,2533.0
2016-12-30 12:10:00,46.95,47.1,46.95,47.0,3175.0,46.95,47.1,46.95,47.0,3175.0
2016-12-30 12:20:00,47.05,47.1,47.0,47.1,6276.0,47.05,47.1,47.0,47.1,6276.0
2016-12-30 12:30:00,47.1,47.25,47.1,47.1,10100.0,47.1,47.25,47.1,47.1,10100.0
2016-12-30 12:40:00,47.05,47.1,47.05,47.1,5304.0,47.05,47.1,47.05,47.1,5304.0
2016-12-30 12:50:00,47.05,47.2,47.05,47.1,8484.0,47.05,47.2,47.05,47.1,8484.0
2016-12-30 13:00:00,47.15,47.15,47.05,47.1,3205.0,47.15,47.15,47.05,47.1,3205.0
2016-12-30 13:10:00,47.15,47.2,47.15,47.15,4150.0,47.15,47.2,47.15,47.15,4150.0
2016-12-30 13:20:00,47.2,47.3,47.2,47.2,2100.0,47.2,47.3,47.2,47.2,2100.0
2016-12-30 13:30:00,47.25,47.3,47.2,47.25,2771.0,47.25,47.3,47.2,47.25,2771.0
2016-12-30 13:40:00,47.25,47.3,47.2,47.3,2300.0,47.25,47.3,47.2,47.3,2300.0
2016-12-30 13:50:00,47.3,47.3,47.25,47.25,2299.0,47.3,47.3,47.25,47.25,2299.0
2016-12-30 14:00:00,47.25,47.3,47.15,47.2,3310.0,47.25,47.3,47.15,47.2,3310.0
2016-12-30 14:10:00,47.2,47.25,47.2,47.2,3115.0,47.2,47.25,47.2,47.2,3115.0
2016-12-30 14:20:00,47.2,47.25,47.15,47.15,2500.0,47.2,47.25,47.15,47.15,2500.0
2016-12-30 14:30:00,47.1,47.18,47.05,47.15,6500.0,47.1,47.18,47.05,47.15,6500.0
2016-12-30 14:40:00,47.2,47.4,47.2,47.3,7650.0,47.2,47.4,47.2,47.3,7650.0
2016-12-30 14:50:00,47.25,47.35,47.25,47.3,9785.0,47.25,47.35,47.25,47.3,9785.0
2016-12-30 15:00:00,47.3,47.35,47.25,47.35,7797.0,47.3,47.35,47.25,47.35,7797.0
2016-12-30 15:10:00,47.35,47.4,47.3,47.4,7700.0,47.35,47.4,47.3,47.4,7700.0
2016-12-30 15:20:00,47.4,47.5,47.35,47.5,3000.0,47.4,47.5,47.35,47.5,3000.0
2016-12-30 15:30:00,47.5,47.55,47.4,47.55,10740.0,47.5,47.55,47.4,47.55,10740.0
2016-12-30 15:40:00,47.55,47.55,47.45,47.5,20172.0,47.55,47.55,47.45,47.5,20172.0
2016-12-30 15:50:00,47.45,47.5,46.9,46.95,133732.0,47.45,47.5,46.9,46.95,133732.0
2017-01-03 09:30:00,47.3,47.35,47.0,47.02,17569.0,47.3,47.35,47.0,47.02,17569.0
2017-01-03 09:40:00,47.1,47.3,46.95,47.02,1830.0,47.1,47.3,46.95,47.02,1830.0
2017-01-03 09:50:00,47.1,47.1,46.8,47.1,1600.0,47.1,47.1,46.8,47.1,1600.0
2017-01-03 10:00:00,47.2,48.05,47.2,48.0,8762.0,47.2,48.05,47.2,48.0,8762.0
2017-01-03 10:10:00,47.9,48.3,47.85,48.15,6374.0,47.9,48.3,47.85,48.15,6374.0
2017-01-03 10:20:00,48.25,48.25,48.0,48.1,4332.0,48.25,48.25,48.0,48.1,4332.0
2017-01-03 10:30:00,48.2,48.45,48.0,48.1,7156.0,48.2,48.45,48.0,48.1,7156.0
2017-01-03 10:40:00,48.1,48.4,48.1,48.3,11850.0,48.1,48.4,48.1,48.3,11850.0
2017-01-03 10:50:00,48.25,48.35,48.2,48.2,11453.0,48.25,48.35,48.2,48.2,11453.0
2017-01-03 11:00:00,48.2,48.2,47.7,48.15,9728.0,48.2,48.2,47.7,48.15,9728.0
2017-01-03 11:10:00,48.2,48.25,47.75,47.85,6726.0,48.2,48.25,47.75,47.85,6726.0
2017-01-03 11:20:00,47.85,47.95,47.8,47.8,4959.0,47.85,47.95,47.8,47.8,4959.0
2017-01-03 11:30:00,47.95,48.0,47.6,47.6,10187.0,47.95,48.0,47.6,47.6,10187.0
2017-01-03 11:40:00,47.55,47.55,47.3,47.5,4878.0,47.55,47.55,47.3,47.5,4878.0
2017-01-03 11:50:00,47.55,47.85,47.55,47.7,27336.0,47.55,47.85,47.55,47.7,27336.0
2017-01-03 12:00:00,47.75,47.95,47.5,47.5,9111.0,47.75,47.95,47.5,47.5,9111.0
2017-01-03 12:10:00,47.55,47.55,47.45,47.5,2329.0,47.55,47.55,47.45,47.5,2329.0
2017-01-03 12:20:00,47.55,47.55,47.35,47.35,4649.0,47.55,47.55,47.35,47.35,4649.0
2017-01-03 12:30:00,47.35,47.5,47.35,47.5,3599.0,47.35,47.5,47.35,47.5,3599.0
2017-01-03 12:40:00,47.5,47.5,47.25,47.3,3039.0,47.5,47.5,47.25,47.3,3039.0
2017-01-03 12:50:00,47.35,47.35,47.33,47.35,600.0,47.35,47.35,47.33,47.35,600.0
2017-01-03 13:00:00,47.4,47.4,47.2,47.25,2400.0,47.4,47.4,47.2,47.25,2400.0
2017-01-03 13:10:00,47.25,47.55,47.25,47.55,1578.0,47.25,47.55,47.25,47.55,1578.0
2017-01-03 13:20:00,47.55,47.75,47.55,47.75,5108.0,47.55,47.75,47.55,47.75,5108.0
2017-01-03 13:30:00,47.65,47.75,47.6,47.66,4675.0,47.65,47.75,47.6,47.66,4675.0
2017-01-03 13:40:00,47.65,47.9,47.6,47.9,31965.0,47.65,47.9,47.6,47.9,31965.0
2017-01-03 13:50:00,47.9,47.95,47.7,47.8,4237.0,47.9,47.95,47.7,47.8,4237.0
2017-01-03 14:00:00,47.75,47.75,47.7,47.75,1800.0,47.75,47.75,47.7,47.75,1800.0
2017-01-03 14:10:00,47.7,47.9,47.65,47.9,7501.0,47.7,47.9,47.65,47.9,7501.0
2017-01-03 14:20:00,47.9,47.9,47.75,47.8,2800.0,47.9,47.9,47.75,47.8,2800.0
2017-01-03 14:30:00,47.65,47.65,47.55,47.6,730.0,47.65,47.65,47.55,47.6,730.0
2017-01-03 14:40:00,47.5,47.6,47.35,47.4,4929.0,47.5,47.6,47.35,47.4,4929.0
2017-01-03 14:50:00,47.45,47.5,47.45,47.5,1500.0,47.45,47.5,47.45,47.5,1500.0
2017-01-03 15:00:00,47.6,47.65,47.55,47.6,5546.0,47.6,47.65,47.55,47.6,5546.0
2017-01-03 15:10:00,47.55,47.65,47.5,47.63,3600.0,47.55,47.65,47.5,47.63,3600.0
2017-01-03 15:20:00,47.6,47.65,47.5,47.6,5949.0,47.6,47.65,47.5,47.6,5949.0
2017-01-03 15:30:00,47.6,47.8,47.57,47.75,13652.0,47.6,47.8,47.57,47.75,13652.0
2017-01-03 15:40:00,47.75,47.8,47.7,47.78,4941.0,47.75,47.8,47.7,47.78,4941.0
2017-01-03 15:50:00,47.8,47.95,47.77,47.9,36355.0,47.8,47.95,47.77,47.9,36355.0
2017-01-04 09:30:00,47.85,48.25,47.7,48.0,7721.0,47.85,48.25,47.7,48.0,7721.0
2017-01-04 09:40:00,48.0,48.25,47.97,48.23,63682.0,48.0,48.25,47.97,48.23,63682.0
2017-01-04 09:50:00,48.3,48.45,48.2,48.3,9024.0,48.3,48.45,48.2,48.3,9024.0
2017-01-04 10:00:00,48.3,48.6,48.3,48.5,15112.0,48.3,48.6,48.3,48.5,15112.0
2017-01-04 10:10:00,48.43,48.53,48.3,48.53,12800.0,48.43,48.53,48.3,48.53,12800.0
2017-01-04 10:20:00,48.5,48.9,48.45,48.7,15575.0,48.5,48.9,48.45,48.7,15575.0
2017-01-04 10:30:00,48.65,48.8,48.6,48.8,10700.0,48.65,48.8,48.6,48.8,10700.0
2017-01-04 10:40:00,48.8,48.95,48.7,48.85,5919.0,48.8,48.95,48.7,48.85,5919.0
2017-01-04 10:50:00,48.85,48.85,48.75,48.78,5641.0,48.85,48.85,48.75,48.78,5641.0
2017-01-04 11:00:00,48.75,48.98,48.75,48.95,4362.0,48.75,48.98,48.75,48.95,4362.0
2017-01-04 11:10:00,48.95,49.0,48.65,48.65,2888.0,48.95,49.0,48.65,48.65,2888.0
2017-01-04 11:20:00,48.65,48.9,48.65,48.9,1600.0,48.65,48.9,48.65,48.9,1600.0
2017-01-04 11:30:00,48.9,49.0,48.9,49.0,1800.0,48.9,49.0,48.9,49.0,1800.0
2017-01-04 11:40:00,49.0,49.2,49.0,49.15,7128.0,49.0,49.2,49.0,49.15,7128.0
2017-01-04 11:50:00,49.15,49.2,49.14,49.15,700.0,49.15,49.2,49.14,49.15,700.0
2017-01-04 12:00:00,49.2,49.3,49.05,49.25,4554.0,49.2,49.3,49.05,49.25,4554.0
2017-01-04 12:10:00,49.2,49.25,49.2,49.2,5100.0,49.2,49.25,49.2,49.2,5100.0
2017-01-04 12:20:00,49.25,49.28,49.2,49.2,1799.0,49.25,49.28,49.2,49.2,1799.0
2017-01-04 12:30:00,49.2,49.23,49.2,49.2,1657.0,49.2,49.23,49.2,49.2,1657.0
2017-01-04 12:40:00,49.2,49.3,49.2,49.23,1850.0,49.2,49.3,49.2,49.23,1850.0
2017-01-04 12:50:00,49.23,49.25,49.15,49.15,1400.0,49.23,49.25,49.15,49.15,1400.0
2017-01-04 13:00:00,49.15,49.2,48.9,48.9,2450.0,49.15,49.2,48.9,48.9,2450.0
2017-01-04 13:10:00,48.95,49.01,48.9,48.9,1911.0,48.95,49.01,48.9,48.9,1911.0
2017-01-04 13:20:00,48.95,49.0,48.95,49.0,1900.0,48.95,49.0,48.95,49.0,1900.0
2017-01-04 13:30:00,49.0,49.05,49.0,49.05,4290.0,49.0,49.05,49.0,49.05,4290.0
2017-01-04 13:40:00,49.03,49.2,49.0,49.15,8272.0,49.03,49.2,49.0,49.15,8272.0
2017-01-04 13:50:00,49.18,49.25,49.17,49.25,1325.0,49.18,49.25,49.17,49.25,1325.0
2017-01-04 14:00:00,49.15,49.2,49.1,49.15,3500.0,49.15,49.2,49.1,49.15,3500.0
2017-01-04 14:10:00,49.15,49.25,49.15,49.25,2100.0,49.15,49.25,49.15,49.25,2100.0
2017-01-04 14:20:00,49.25,49.35,49.2,49.3,7129.0,49.25,49.35,49.2,49.3,7129.0
2017-01-04 14:30:00,49.35,49.6,49.3,49.6,7340.0,49.35,49.6,49.3,49.6,7340.0
2017-01-04 14:40:00,49.65,49.9,49.5,49.5,14138.0,49.65,49.9,49.5,49.5,14138.0
2017-01-04 14:50:00,49.5,49.65,49.4,49.65,8205.0,49.5,49.65,49.4,49.65,8205.0
2017-01-04 15:00:00,49.65,49.7,49.59,49.65,2720.0,49.65,49.7,49.59,49.65,2720.0
2017-01-04 15:10:00,49.63,49.68,49.55,49.55,6606.0,49.63,49.68,49.55,49.55,6606.0
2017-01-04 15:20:00,49.55,49.6,49.37,49.6,17104.0,49.55,49.6,49.37,49.6,17104.0
2017-01-04 15:30:00,49.55,49.6,49.47,49.58,9033.0,49.55,49.6,49.47,49.58,9033.0
2017-01-04 15:40:00,49.58,49.8,49.5,49.7,27044.0,49.58,49.8,49.5,49.7,27044.0
2017-01-04 15:50:00,49.75,49.8,49.65,49.75,38324.0,49.75,49.8,49.65,49.75,38324.0
2017-01-05 09:30:00,49.45,49.68,49.35,49.35,8033.0,49.45,49.68,49.35,49.35,8033.0
2017-01-05 09:40:00,49.6,49.95,49.6,49.85,2488.0,49.6,49.95,49.6,49.85,2488.0
2017-01-05 09:50:00,49.7,50.0,49.7,49.95,5983.0,49.7,50.0,49.7,49.95,5983.0
2017-01-05 10:00:00,49.9,50.0,49.8,49.9,3042.0,49.9,50.0,49.8,49.9,3042.0
2017-01-05 10:10:00,50.0,50.25,49.95,50.25,5780.0,50.0,50.25,49.95,50.25,5780.0
2017-01-05 10:20:00,50.2,50.65,50.15,50.65,11500.0,50.2,50.65,50.15,50.65,11500.0
2017-01-05 10:30:00,50.7,50.7,50.3,50.4,5128.0,50.7,50.7,50.3,50.4,5128.0
2017-01-05 10:40:00,50.45,50.5,50.25,50.3,18100.0,50.45,50.5,50.25,50.3,18100.0
2017-01-05 10:50:00,50.35,50.75,50.3,50.65,11448.0,50.35,50.75,50.3,50.65,11448.0
2017-01-05 11:00:00,50.73,50.8,50.4,50.55,23531.0,50.73,50.8,50.4,50.55,23531.0
2017-01-05 11:10:00,50.55,50.75,50.5,50.6,12703.0,50.55,50.75,50.5,50.6,12703.0
2017-01-05 11:20:00,50.55,50.65,50.55,50.6,5336.0,50.55,50.65,50.55,50.6,5336.0
2017-01-05 11:30:00,50.6,50.6,50.4,50.45,2878.0,50.6,50.6,50.4,50.45,2878.0
2017-01-05 11:40:00,50.5,50.6,50.4,50.55,7946.0,50.5,50.6,50.4,50.55,7946.0
2017-01-05 11:50:00,50.45,50.65,50.45,50.6,3684.0,50.45,50.65,50.45,50.6,3684.0
2017-01-05 12:00:00,50.6,50.67,50.55,50.6,11821.0,50.6,50.67,50.55,50.6,11821.0
2017-01-05 12:10:00,50.6,50.68,50.5,50.65,5905.0,50.6,50.68,50.5,50.65,5905.0
2017-01-05 12:20:00,50.6,51.05,50.6,50.85,18965.0,50.6,51.05,50.6,50.85,18965.0
2017-01-05 12:30:00,50.85,50.85,50.75,50.8,20601.0,50.85,50.85,50.75,50.8,20601.0
2017-01-05 12:40:00,50.8,50.94,50.8,50.85,10401.0,50.8,50.94,50.8,50.85,10401.0
2017-01-05 12:50:00,50.85,50.93,50.7,50.8,15200.0,50.85,50.93,50.7,50.8,15200.0
2017-01-05 13:00:00,50.85,50.85,50.7,50.73,12222.0,50.85,50.85,50.7,50.73,12222.0
2017-01-05 13:10:00,50.73,51.05,50.72,51.05,18290.0,50.73,51.05,50.72,51.05,18290.0
2017-01-05 13:20:00,51.0,51.0,50.92,51.0,4787.0,51.0,51.0,50.92,51.0,4787.0
2017-01-05 13:30:00,50.92,51.0,50.9,50.95,1759.0,50.92,51.0,50.9,50.95,1759.0
2017-01-05 13:40:00,50.95,50.95,50.85,50.95,7100.0,50.95,50.95,50.85,50.95,7100.0
2017-01-05 13:50:00,50.9,50.95,50.85,50.95,7291.0,50.9,50.95,50.85,50.95,7291.0
2017-01-05 14:00:00,50.95,50.98,50.94,50.98,2731.0,50.95,50.98,50.94,50.98,2731.0
2017-01-05 14:10:00,50.95,51.05,50.87,51.05,13953.0,50.95,51.05,50.87,51.05,13953.0
2017-01-05 14:20:00,51.15,51.2,51.1,51.15,4064.0,51.15,51.2,51.1,51.15,4064.0
2017-01-05 14:30:00,51.1,51.1,50.95,51.03,4798.0,51.1,51.1,50.95,51.03,4798.0
2017-01-05 14:40:00,51.05,51.1,50.97,51.1,8117.0,51.05,51.1,50.97,51.1,8117.0
2017-01-05 14:50:00,51.1,51.3,51.1,51.2,11011.0,51.1,51.3,51.1,51.2,11011.0
2017-01-05 15:00:00,51.2,51.27,51.2,51.25,2000.0,51.2,51.27,51.2,51.25,2000.0
2017-01-05 15:10:00,51.23,51.4,51.2,51.4,4500.0,51.23,51.4,51.2,51.4,4500.0
2017-01-05 15:20:00,51.4,51.4,51.25,51.35,4943.0,51.4,51.4,51.25,51.35,4943.0
2017-01-05 15:30:00,51.35,51.9,51.32,51.6,41792.0,51.35,51.9,51.32,51.6,41792.0
2017-01-05 15:40:00,51.6,51.6,51.15,51.3,31134.0,51.6,51.6,51.15,51.3,31134.0
2017-01-05 15:50:00,51.3,51.43,51.22,51.35,59893.0,51.3,51.43,51.22,51.35,59893.0
2017-01-06 09:30:00,51.65,52.15,51.45,51.85,19127.0,51.65,52.15,51.45,51.85,19127.0
2017-01-06 09:40:00,51.85,52.0,51.75,51.95,9447.0,51.85,52.0,51.75,51.95,9447.0
2017-01-06 09:50:00,51.95,52.35,51.95,52.35,6355.0,51.95,52.35,51.95,52.35,6355.0
2017-01-06 10:00:00,52.3,52.5,52.25,52.35,5520.0,52.3,52.5,52.25,52.35,5520.0
2017-01-06 10:10:00,52.3,52.35,52.05,52.15,5195.0,52.3,52.35,52.05,52.15,5195.0
2017-01-06 10:20:00,52.15,52.25,52.1,52.2,7900.0,52.15,52.25,52.1,52.2,7900.0
2017-01-06 10:30:00,52.2,52.25,51.95,52.25,26810.0,52.2,52.25,51.95,52.25,26810.0
2017-01-06 10:40:00,52.3,52.65,52.2,52.65,11034.0,52.3,52.65,52.2,52.65,11034.0
2017-01-06 10:50:00,52.65,53.1,52.6,53.05,26495.0,52.65,53.1,52.6,53.05,26495.0
2017-01-06 11:00:00,53.05,53.25,52.65,52.65,7677.0,53.05,53.25,52.65,52.65,7677.0
2017-01-06 11:10:00,52.6,52.8,52.55,52.55,2376.0,52.6,52.8,52.55,52.55,2376.0
2017-01-06 11:20:00,52.55,52.85,52.55,52.85,4800.0,52.55,52.85,52.55,52.85,4800.0
2017-01-06 11:30:00,52.6,52.85,52.55,52.55,2858.0,52.6,52.85,52.55,52.55,2858.0
2017-01-06 11:40:00,52.6,52.75,52.55,52.75,3489.0,52.6,52.75,52.55,52.75,3489.0
2017-01-06 11:50:00,52.75,53.05,52.65,53.05,7659.0,52.75,53.05,52.65,53.05,7659.0
2017-01-06 12:00:00,53.05,53.05,52.65,52.65,22245.0,53.05,53.05,52.65,52.65,22245.0
2017-01-06 12:10:00,52.68,52.9,52.62,52.75,7500.0,52.68,52.9,52.62,52.75,7500.0
2017-01-06 12:20:00,52.75,52.85,52.6,52.7,5500.0,52.75,52.85,52.6,52.7,5500.0
2017-01-06 12:30:00,52.75,52.75,52.25,52.35,28332.0,52.75,52.75,52.25,52.35,28332.0
2017-01-06 12:40:00,52.4,52.45,52.35,52.35,15034.0,52.4,52.45,52.35,52.35,15034.0
2017-01-06 12:50:00,52.35,52.45,52.35,52.35,4858.0,52.35,52.45,52.35,52.35,4858.0
2017-01-06 13:00:00,52.39,52.5,52.3,52.3,21066.0,52.39,52.5,52.3,52.3,21066.0
2017-01-06 13:10:00,52.35,52.35,52.35,52.35,300.0,52.35,52.35,52.35,52.35,300.0
2017-01-06 13:20:00,52.35,52.35,52.07,52.2,13671.0,52.35,52.35,52.07,52.2,13671.0
2017-01-06 13:30:00,52.25,52.25,52.15,52.15,800.0,52.25,52.25,52.15,52.15,800.0
2017-01-06 13:40:00,52.2,52.35,52.2,52.25,2585.0,52.2,52.35,52.2,52.25,2585.0
2017-01-06 13:50:00,52.25,52.25,52.05,52.05,12263.0,52.25,52.25,52.05,52.05,12263.0
2017-01-06 14:00:00,52.05,52.15,52.0,52.0,3900.0,52.05,52.15,52.0,52.0,3900.0
2017-01-06 14:10:00,52.05,52.2,52.05,52.1,5800.0,52.05,52.2,52.05,52.1,5800.0
2017-01-06 14:20:00,52.15,52.2,52.0,52.1,8997.0,52.15,52.2,52.0,52.1,8997.0
2017-01-06 14:30:00,52.04,52.15,52.03,52.1,8164.0,52.04,52.15,52.03,52.1,8164.0
2017-01-06 14:40:00,52.1,52.35,52.1,52.35,22420.0,52.1,52.35,52.1,52.35,22420.0
2017-01-06 14:50:00,52.2,52.4,52.2,52.35,1805.0,52.2,52.4,52.2,52.35,1805.0
2017-01-06 15:00:00,52.3,52.5,52.2,52.2,10939.0,52.3,52.5,52.2,52.2,10939.0
2017-01-06 15:10:00,52.2,52.25,52.12,52.2,4800.0,52.2,52.25,52.12,52.2,4800.0
2017-01-06 15:20:00,52.18,52.25,52.1,52.25,12316.0,52.18,52.25,52.1,52.25,12316.0
2017-01-06 15:30:00,52.2,52.4,52.2,52.35,9500.0,52.2,52.4,52.2,52.35,9500.0
2017-01-06 15:40:00,52.35,52.55,52.3,52.38,16166.0,52.35,52.55,52.3,52.38,16166.0
2017-01-06 15:50:00,52.4,52.65,52.37,52.65,57971.0,52.4,52.65,52.37,52.65,57971.0
2017-01-09 09:30:00,52.65,52.85,52.47,52.55,2588.0,52.65,52.85,52.47,52.55,2588.0
2017-01-09 09:40:00,52.55,52.55,51.95,52.05,2797.0,52.55,52.55,51.95,52.05,2797.0
2017-01-09 09:50:00,52.05,52.2,52.05,52.15,2450.0,52.05,52.2,52.05,52.15,2450.0
2017-01-09 10:00:00,52.0,52.0,51.75,51.8,6062.0,52.0,52.0,51.75,51.8,6062.0
2017-01-09 10:10:00,51.9,52.0,51.9,51.95,1300.0,51.9,52.0,51.9,51.95,1300.0
2017-01-09 10:20:00,52.05,52.2,52.05,52.1,1667.0,52.05,52.2,52.05,52.1,1667.0
2017-01-09 10:30:00,52.1,52.3,52.1,52.15,2300.0,52.1,52.3,52.1,52.15,2300.0
2017-01-09 10:40:00,52.15,52.35,52.1,52.35,4789.0,52.15,52.35,52.1,52.35,4789.0
2017-01-09 10:50:00,52.45,52.6,52.4,52.6,3375.0,52.45,52.6,52.4,52.6,3375.0
2017-01-09 11:00:00,52.5,52.55,52.35,52.5,3536.0,52.5,52.55,52.35,52.5,3536.0
2017-01-09 11:10:00,52.5,52.5,52.45,52.45,1300.0,52.5,52.5,52.45,52.45,1300.0
2017-01-09 11:20:00,52.55,52.75,52.55,52.7,3400.0,52.55,52.75,52.55,52.7,3400.0
2017-01-09 11:30:00,52.61,52.7,52.6,52.65,3000.0,52.61,52.7,52.6,52.65,3000.0
2017-01-09 11:40:00,52.6,52.6,52.4,52.43,5242.0,52.6,52.6,52.4,52.43,5242.0
2017-01-09 11:50:00,52.4,52.51,52.4,52.51,3604.0,52.4,52.51,52.4,52.51,3604.0
2017-01-09 12:00:00,52.4,52.6,52.3,52.55,4201.0,52.4,52.6,52.3,52.55,4201.0
2017-01-09 12:10:00,52.58,52.6,52.45,52.48,2100.0,52.58,52.6,52.45,52.48,2100.0
2017-01-09 12:20:00,52.5,52.65,52.5,52.54,3100.0,52.5,52.65,52.5,52.54,3100.0
2017-01-09 12:30:00,52.58,52.65,52.4,52.4,3768.0,52.58,52.65,52.4,52.4,3768.0
2017-01-09 12:40:00,52.45,52.65,52.45,52.65,3311.0,52.45,52.65,52.45,52.65,3311.0
2017-01-09 12:50:00,52.65,52.7,52.55,52.55,1300.0,52.65,52.7,52.55,52.55,1300.0
2017-01-09 13:00:00,52.6,52.6,52.53,52.53,600.0,52.6,52.6,52.53,52.53,600.0
2017-01-09 13:10:00,52.5,52.5,52.3,52.3,4623.0,52.5,52.5,52.3,52.3,4623.0
2017-01-09 13:20:00,52.3,52.3,52.1,52.15,3395.0,52.3,52.3,52.1,52.15,3395.0
2017-01-09 13:30:00,52.2,52.2,51.85,51.95,4190.0,52.2,52.2,51.85,51.95,4190.0
2017-01-09 13:40:00,51.9,52.05,51.9,51.95,5700.0,51.9,52.05,51.9,51.95,5700.0
2017-01-09 13:50:00,51.9,51.9,51.85,51.9,1400.0,51.9,51.9,51.85,51.9,1400.0
2017-01-09 14:00:00,51.85,51.95,51.75,51.95,3700.0,51.85,51.95,51.75,51.95,3700.0
2017-01-09 14:10:00,51.93,51.93,51.75,51.8,5600.0,51.93,51.93,51.75,51.8,5600.0
2017-01-09 14:20:00,51.85,52.05,51.85,52.0,15578.0,51.85,52.05,51.85,52.0,15578.0
2017-01-09 14:30:00,52.05,52.15,51.95,52.15,9400.0,52.05,52.15,51.95,52.15,9400.0
2017-01-09 14:40:00,52.05,52.15,51.95,51.95,6400.0,52.05,52.15,51.95,51.95,6400.0
2017-01-09 14:50:00,51.95,52.06,51.9,52.05,4500.0,51.95,52.06,51.9,52.05,4500.0
2017-01-09 15:00:00,52.05,52.15,52.05,52.15,2500.0,52.05,52.15,52.05,52.15,2500.0
2017-01-09 15:10:00,52.15,52.25,52.1,52.1,4910.0,52.15,52.25,52.1,52.1,4910.0
2017-01-09 15:20:00,52.15,52.2,52.15,52.2,4200.0,52.15,52.2,52.15,52.2,4200.0
2017-01-09 15:30:00,52.18,52.18,52.1,52.15,5147.0,52.18,52.18,52.1,52.15,5147.0
2017-01-09 15:40:00,52.1,52.2,52.05,52.1,12209.0,52.1,52.2,52.05,52.1,12209.0
2017-01-09 15:50:00,52.05,52.1,51.95,52.0,20204.0,52.05,52.1,51.95,52.0,20204.0
2017-01-10 09:30:00,51.95,52.5,51.95,52.2,7633.0,51.95,52.5,51.95,52.2,7633.0
2017-01-10 09:40:00,52.4,52.4,52.1,52.4,1200.0,52.4,52.4,52.1,52.4,1200.0
2017-01-10 09:50:00,52.4,52.5,52.25,52.4,5485.0,52.4,52.5,52.25,52.4,5485.0
2017-01-10 10:00:00,52.45,52.45,52.35,52.4,4701.0,52.45,52.45,52.35,52.4,4701.0
2017-01-10 10:10:00,52.4,52.4,52.25,52.25,5651.0,52.4,52.4,52.25,52.25,5651.0
2017-01-10 10:20:00,52.2,52.55,52.2,52.55,10427.0,52.2,52.55,52.2,52.55,10427.0
2017-01-10 10:30:00,52.6,52.7,52.5,52.6,2643.0,52.6,52.7,52.5,52.6,2643.0
2017-01-10 10:40:00,52.6,52.7,52.5,52.68,5861.0,52.6,52.7,52.5,52.68,5861.0
2017-01-10 10:50:00,52.65,52.85,52.65,52.7,4720.0,52.65,52.85,52.65,52.7,4720.0
2017-01-10 11:00:00,52.75,52.8,52.6,52.73,5247.0,52.75,52.8,52.6,52.73,5247.0
2017-01-10 11:10:00,52.6,52.8,52.6,52.75,3798.0,52.6,52.8,52.6,52.75,3798.0
2017-01-10 11:20:00,52.75,52.8,52.65,52.75,2950.0,52.75,52.8,52.65,52.75,2950.0
2017-01-10 11:30:00,52.8,52.85,52.75,52.75,3200.0,52.8,52.85,52.75,52.75,3200.0
2017-01-10 11:40:00,52.75,52.85,52.75,52.75,3900.0,52.75,52.85,52.75,52.75,3900.0
2017-01-10 11:50:00,52.8,52.9,52.75,52.75,5000.0,52.8,52.9,52.75,52.75,5000.0
2017-01-10 12:00:00,52.75,52.75,52.6,52.63,900.0,52.75,52.75,52.6,52.63,900.0
2017-01-10 12:10:00,52.65,52.65,52.47,52.5,4993.0,52.65,52.65,52.47,52.5,4993.0
2017-01-10 12:20:00,52.4,52.5,52.4,52.45,8051.0,52.4,52.5,52.4,52.45,8051.0
2017-01-10 12:30:00,52.55,52.65,52.55,52.6,800.0,52.55,52.65,52.55,52.6,800.0
2017-01-10 12:40:00,52.7,52.7,52.6,52.6,600.0,52.7,52.7,52.6,52.6,600.0
2017-01-10 12:50:00,52.55,52.55,52.45,52.5,1300.0,52.55,52.55,52.45,52.5,1300.0
2017-01-10 13:00:00,52.48,52.5,52.4,52.4,1500.0,52.48,52.5,52.4,52.4,1500.0
2017-01-10 13:10:00,52.45,52.5,52.35,52.35,1700.0,52.45,52.5,52.35,52.35,1700.0
2017-01-10 13:20:00,52.4,52.45,52.4,52.43,1148.0,52.4,52.45,52.4,52.43,1148.0
2017-01-10 13:30:00,52.43,52.5,52.4,52.4,2526.0,52.43,52.5,52.4,52.4,2526.0
2017-01-10 13:40:00,52.4,52.45,52.15,52.3,7751.0,52.4,52.45,52.15,52.3,7751.0
2017-01-10 13:50:00,52.3,52.4,52.2,52.3,4300.0,52.3,52.4,52.2,52.3,4300.0
2017-01-10 14:00:00,52.2,52.2,52.15,52.2,1000.0,52.2,52.2,52.15,52.2,1000.0
2017-01-10 14:10:00,52.3,52.3,52.15,52.2,1700.0,52.3,52.3,52.15,52.2,1700.0
2017-01-10 14:20:00,52.25,52.25,52.2,52.2,700.0,52.25,52.25,52.2,52.2,700.0
2017-01-10 14:30:00,52.2,52.3,52.2,52.25,1700.0,52.2,52.3,52.2,52.25,1700.0
2017-01-10 14:40:00,52.3,52.3,52.25,52.25,600.0,52.3,52.3,52.25,52.25,600.0
2017-01-10 14:50:00,52.3,52.3,52.15,52.15,2814.0,52.3,52.3,52.15,52.15,2814.0
2017-01-10 15:00:00,52.2,52.25,52.17,52.2,3976.0,52.2,52.25,52.17,52.2,3976.0
2017-01-10 15:10:00,52.25,52.35,52.22,52.23,5846.0,52.25,52.35,52.22,52.23,5846.0
2017-01-10 15:20:00,52.2,52.25,52.15,52.2,3600.0,52.2,52.25,52.15,52.2,3600.0
2017-01-10 15:30:00,52.2,52.25,52.1,52.15,7472.0,52.2,52.25,52.1,52.15,7472.0
2017-01-10 15:40:00,52.15,52.15,52.05,52.05,6806.0,52.15,52.15,52.05,52.05,6806.0
2017-01-10 15:50:00,52.1,52.1,51.95,52.0,17969.0,52.1,52.1,51.95,52.0,17969.0
2017-01-11 09:30:00,52.15,52.15,51.87,52.05,5284.0,52.15,52.15,51.87,52.05,5284.0
2017-01-11 09:40:00,52.25,52.4,52.25,52.3,975.0,52.25,52.4,52.25,52.3,975.0
2017-01-11 09:50:00,52.3,52.55,52.3,52.55,1684.0,52.3,52.55,52.3,52.55,1684.0
2017-01-11 10:00:00,52.55,52.65,52.5,52.55,2940.0,52.55,52.65,52.5,52.55,2940.0
2017-01-11 10:10:00,52.5,52.55,52.5,52.5,1500.0,52.5,52.55,52.5,52.5,1500.0
2017-01-11 10:20:00,52.55,52.8,52.5,52.8,4984.0,52.55,52.8,52.5,52.8,4984.0
2017-01-11 10:30:00,52.75,52.75,52.57,52.7,10000.0,52.75,52.75,52.57,52.7,10000.0
2017-01-11 10:40:00,52.7,52.7,52.6,52.6,1800.0,52.7,52.7,52.6,52.6,1800.0
2017-01-11 10:50:00,52.65,53.1,52.65,53.1,18923.0,52.65,53.1,52.65,53.1,18923.0
2017-01-11 11:00:00,53.05,53.3,53.0,53.25,5237.0,53.05,53.3,53.0,53.25,5237.0
2017-01-11 11:10:00,53.35,53.4,53.2,53.35,6100.0,53.35,53.4,53.2,53.35,6100.0
2017-01-11 11:20:00,53.4,53.4,52.6,52.75,12075.0,53.4,53.4,52.6,52.75,12075.0
2017-01-11 11:30:00,52.7,52.75,52.45,52.5,5158.0,52.7,52.75,52.45,52.5,5158.0
2017-01-11 11:40:00,52.6,52.95,52.6,52.95,2500.0,52.6,52.95,52.6,52.95,2500.0
2017-01-11 11:50:00,52.95,53.05,52.95,53.0,5900.0,52.95,53.05,52.95,53.0,5900.0
2017-01-11 12:00:00,53.0,53.05,52.9,52.95,6100.0,53.0,53.05,52.9,52.95,6100.0
2017-01-11 12:10:00,52.95,53.0,52.9,52.95,3000.0,52.95,53.0,52.9,52.95,3000.0
2017-01-11 12:20:00,52.85,52.95,52.85,52.95,2100.0,52.85,52.95,52.85,52.95,2100.0
2017-01-11 12:30:00,52.95,52.95,52.85,52.85,3000.0,52.95,52.95,52.85,52.85,3000.0
2017-01-11 12:40:00,52.87,52.87,52.65,52.7,3100.0,52.87,52.87,52.65,52.7,3100.0
2017-01-11 12:50:00,52.8,52.9,52.8,52.9,2247.0,52.8,52.9,52.8,52.9,2247.0
2017-01-11 13:00:00,52.85,52.85,52.77,52.78,1138.0,52.85,52.85,52.77,52.78,1138.0
2017-01-11 13:10:00,52.75,52.75,52.6,52.7,2110.0,52.75,52.75,52.6,52.7,2110.0
2017-01-11 13:20:00,52.75,52.75,52.6,52.65,2000.0,52.75,52.75,52.6,52.65,2000.0
2017-01-11 13:30:00,52.6,52.85,52.6,52.75,2600.0,52.6,52.85,52.6,52.75,2600.0
2017-01-11 13:40:00,52.75,52.85,52.75,52.85,800.0,52.75,52.85,52.75,52.85,800.0
2017-01-11 13:50:00,52.85,53.0,52.75,52.75,5955.0,52.85,53.0,52.75,52.75,5955.0
2017-01-11 14:00:00,52.8,52.8,52.7,52.7,4300.0,52.8,52.8,52.7,52.7,4300.0
2017-01-11 14:10:00,52.7,52.85,52.7,52.75,3716.0,52.7,52.85,52.7,52.75,3716.0
2017-01-11 14:20:00,52.75,52.75,52.71,52.75,1606.0,52.75,52.75,52.71,52.75,1606.0
2017-01-11 14:30:00,52.8,52.95,52.77,52.85,6667.0,52.8,52.95,52.77,52.85,6667.0
2017-01-11 14:40:00,52.8,52.8,52.7,52.7,3400.0,52.8,52.8,52.7,52.7,3400.0
2017-01-11 14:50:00,52.7,52.75,52.65,52.7,2000.0,52.7,52.75,52.65,52.7,2000.0
2017-01-11 15:00:00,52.75,52.78,52.65,52.65,3602.0,52.75,52.78,52.65,52.65,3602.0
2017-01-11 15:10:00,52.65,52.83,52.65,52.75,4096.0,52.65,52.83,52.65,52.75,4096.0
2017-01-11 15:20:00,52.8,52.8,52.7,52.75,3397.0,52.8,52.8,52.7,52.75,3397.0
2017-01-11 15:30:00,52.8,52.8,52.75,52.75,3225.0,52.8,52.8,52.75,52.75,3225.0
2017-01-11 15:40:00,52.8,52.8,52.7,52.75,7231.0,52.8,52.8,52.7,52.75,7231.0
2017-01-11 15:50:00,52.7,52.75,52.6,52.6,16894.0,52.7,52.75,52.6,52.6,16894.0
2017-01-12 09:30:00,51.95,52.0,51.8,51.8,7125.0,51.95,52.0,51.8,51.8,7125.0
2017-01-12 09:40:00,51.55,51.85,51.45,51.7,8253.0,51.55,51.85,51.45,51.7,8253.0
2017-01-12 09:50:00,51.6,51.6,51.05,51.4,7484.0,51.6,51.6,51.05,51.4,7484.0
2017-01-12 10:00:00,51.4,51.45,50.95,51.0,13909.0,51.4,51.45,50.95,51.0,13909.0
2017-01-12 10:10:00,50.95,51.15,50.9,51.0,4900.0,50.95,51.15,50.9,51.0,4900.0
2017-01-12 10:20:00,50.9,51.15,50.9,51.1,5731.0,50.9,51.15,50.9,51.1,5731.0
2017-01-12 10:30:00,51.05,51.15,50.9,51.0,15300.0,51.05,51.15,50.9,51.0,15300.0
2017-01-12 10:40:00,50.98,51.25,50.95,51.15,5925.0,50.98,51.25,50.95,51.15,5925.0
2017-01-12 10:50:00,51.05,51.3,51.05,51.25,10057.0,51.05,51.3,51.05,51.25,10057.0
2017-01-12 11:00:00,51.2,51.2,51.05,51.05,1300.0,51.2,51.2,51.05,51.05,1300.0
2017-01-12 11:10:00,51.05,51.2,51.05,51.05,2900.0,51.05,51.2,51.05,51.05,2900.0
2017-01-12 11:20:00,51.05,51.1,51.0,51.05,3300.0,51.05,51.1,51.0,51.05,3300.0
2017-01-12 11:30:00,51.05,51.05,50.97,51.0,4770.0,51.05,51.05,50.97,51.0,4770.0
2017-01-12 11:40:00,50.95,51.1,50.95,51.05,3738.0,50.95,51.1,50.95,51.05,3738.0
2017-01-12 11:50:00,51.05,51.1,51.05,51.05,3300.0,51.05,51.1,51.05,51.05,3300.0
2017-01-12 12:00:00,51.05,51.2,51.0,51.15,15394.0,51.05,51.2,51.0,51.15,15394.0
2017-01-12 12:10:00,51.1,51.45,51.1,51.45,6540.0,51.1,51.45,51.1,51.45,6540.0
2017-01-12 12:20:00,51.4,51.55,51.4,51.55,2014.0,51.4,51.55,51.4,51.55,2014.0
2017-01-12 12:30:00,51.55,51.9,51.55,51.9,3993.0,51.55,51.9,51.55,51.9,3993.0
2017-01-12 12:40:00,51.9,51.93,51.65,51.75,10166.0,51.9,51.93,51.65,51.75,10166.0
2017-01-12 12:50:00,51.75,51.9,51.65,51.9,3482.0,51.75,51.9,51.65,51.9,3482.0
2017-01-12 13:00:00,51.85,51.9,51.85,51.9,1500.0,51.85,51.9,51.85,51.9,1500.0
2017-01-12 13:10:00,51.8,51.9,51.8,51.9,3138.0,51.8,51.9,51.8,51.9,3138.0
2017-01-12 13:20:00,51.9,51.9,51.8,51.85,3376.0,51.9,51.9,51.8,51.85,3376.0
2017-01-12 13:30:00,51.9,51.9,51.82,51.85,1900.0,51.9,51.9,51.82,51.85,1900.0
2017-01-12 13:40:00,51.85,52.05,51.85,52.05,3355.0,51.85,52.05,51.85,52.05,3355.0
2017-01-12 13:50:00,52.05,52.1,51.95,52.0,10784.0,52.05,52.1,51.95,52.0,10784.0
2017-01-12 14:00:00,51.95,52.0,51.9,51.93,2300.0,51.95,52.0,51.9,51.93,2300.0
2017-01-12 14:10:00,51.95,51.95,51.65,51.65,8857.0,51.95,51.95,51.65,51.65,8857.0
2017-01-12 14:20:00,51.7,51.75,51.7,51.75,1100.0,51.7,51.75,51.7,51.75,1100.0
2017-01-12 14:30:00,51.75,51.9,51.72,51.85,3051.0,51.75,51.9,51.72,51.85,3051.0
2017-01-12 14:40:00,51.85,51.85,51.75,51.75,2117.0,51.85,51.85,51.75,51.75,2117.0
2017-01-12 14:50:00,51.75,51.75,51.35,51.45,17767.0,51.75,51.75,51.35,51.45,17767.0
2017-01-12 15:00:00,51.5,51.6,51.35,51.45,6300.0,51.5,51.6,51.35,51.45,6300.0
2017-01-12 15:10:00,51.48,51.6,51.4,51.6,8916.0,51.48,51.6,51.4,51.6,8916.0
2017-01-12 15:20:00,51.55,51.6,51.4,51.45,7100.0,51.55,51.6,51.4,51.45,7100.0
2017-01-12 15:30:00,51.4,51.65,51.4,51.6,18466.0,51.4,51.65,51.4,51.6,18466.0
2017-01-12 15:40:00,51.6,51.6,51.45,51.53,8784.0,51.6,51.6,51.45,51.53,8784.0
2017-01-12 15:50:00,51.55,51.55,51.35,51.35,47121.0,51.55,51.55,51.35,51.35,47121.0
2017-01-13 09:30:00,51.35,51.7,51.35,51.55,10221.0,51.35,51.7,51.35,51.55,10221.0
2017-01-13 09:40:00,51.35,51.6,51.33,51.6,3430.0,51.35,51.6,51.33,51.6,3430.0
2017-01-13 09:50:00,51.6,51.7,51.25,51.4,8849.0,51.6,51.7,51.25,51.4,8849.0
2017-01-13 10:00:00,51.4,51.4,50.95,51.03,3821.0,51.4,51.4,50.95,51.03,3821.0
2017-01-13 10:10:00,51.1,51.2,51.1,51.1,1302.0,51.1,51.2,51.1,51.1,1302.0
2017-01-13 10:20:00,51.1,51.35,51.1,51.3,2190.0,51.1,51.35,51.1,51.3,2190.0
2017-01-13 10:30:00,51.3,51.55,51.3,51.5,3066.0,51.3,51.55,51.3,51.5,3066.0
2017-01-13 10:40:00,51.55,51.55,51.4,51.4,2035.0,51.55,51.55,51.4,51.4,2035.0
2017-01-13 10:50:00,51.4,51.45,51.4,51.45,1500.0,51.4,51.45,51.4,51.45,1500.0
2017-01-13 11:00:00,51.43,51.5,51.3,51.3,8209.0,51.43,51.5,51.3,51.3,8209.0
2017-01-13 11:10:00,51.35,51.35,51.3,51.35,1258.0,51.35,51.35,51.3,51.35,1258.0
2017-01-13 11:20:00,51.4,51.49,51.4,51.4,1058.0,51.4,51.49,51.4,51.4,1058.0
2017-01-13 11:30:00,51.45,51.5,51.4,51.48,3241.0,51.45,51.5,51.4,51.48,3241.0
2017-01-13 11:40:00,51.45,51.55,51.45,51.53,16659.0,51.45,51.55,51.45,51.53,16659.0
2017-01-13 11:50:00,51.53,51.55,51.45,51.5,4566.0,51.53,51.55,51.45,51.5,4566.0
2017-01-13 12:00:00,51.5,51.5,51.45,51.5,1100.0,51.5,51.5,51.45,51.5,1100.0
2017-01-13 12:10:00,51.45,51.45,51.4,51.4,1500.0,51.45,51.45,51.4,51.4,1500.0
2017-01-13 12:20:00,51.45,51.45,51.4,51.4,1600.0,51.45,51.45,51.4,51.4,1600.0
2017-01-13 12:30:00,51.45,51.6,51.45,51.6,12580.0,51.45,51.6,51.45,51.6,12580.0
2017-01-13 12:40:00,51.55,51.65,51.55,51.6,10251.0,51.55,51.65,51.55,51.6,10251.0
2017-01-13 12:50:00,51.58,51.65,51.57,51.6,4500.0,51.58,51.65,51.57,51.6,4500.0
2017-01-13 13:00:00,51.6,51.6,51.55,51.6,700.0,51.6,51.6,51.55,51.6,700.0
2017-01-13 13:10:00,51.55,51.6,51.55,51.6,2251.0,51.55,51.6,51.55,51.6,2251.0
2017-01-13 13:20:00,51.6,51.6,51.46,51.5,3403.0,51.6,51.6,51.46,51.5,3403.0
2017-01-13 13:30:00,51.45,51.6,51.45,51.6,2400.0,51.45,51.6,51.45,51.6,2400.0
2017-01-13 13:40:00,51.6,51.6,51.53,51.53,3116.0,51.6,51.6,51.53,51.53,3116.0
2017-01-13 13:50:00,51.55,51.6,51.5,51.6,2976.0,51.55,51.6,51.5,51.6,2976.0
2017-01-13 14:00:00,51.6,51.6,51.52,51.53,4334.0,51.6,51.6,51.52,51.53,4334.0
2017-01-13 14:10:00,51.53,51.58,51.5,51.55,3181.0,51.53,51.58,51.5,51.55,3181.0
2017-01-13 14:20:00,51.55,51.58,51.5,51.5,1300.0,51.55,51.58,51.5,51.5,1300.0
2017-01-13 14:30:00,51.5,51.6,51.5,51.5,3974.0,51.5,51.6,51.5,51.5,3974.0
2017-01-13 14:40:00,51.45,51.5,51.45,51.5,4983.0,51.45,51.5,51.45,51.5,4983.0
2017-01-13 14:50:00,51.5,51.5,51.5,51.5,3116.0,51.5,51.5,51.5,51.5,3116.0
2017-01-13 15:00:00,51.5,51.55,51.45,51.5,3751.0,51.5,51.55,51.45,51.5,3751.0
2017-01-13 15:10:00,51.5,51.55,51.48,51.49,7995.0,51.5,51.55,51.48,51.49,7995.0
2017-01-13 15:20:00,51.5,51.55,51.5,51.5,7204.0,51.5,51.55,51.5,51.5,7204.0
2017-01-13 15:30:00,51.55,51.55,51.45,51.55,11607.0,51.55,51.55,51.45,51.55,11607.0
2017-01-13 15:40:00,51.55,51.8,51.55,51.7,17332.0,51.55,51.8,51.55,51.7,17332.0
2017-01-13 15:50:00,51.7,51.73,51.55,51.55,20259.0,51.7,51.73,51.55,51.55,20259.0
2017-01-17 09:30:00,51.15,51.7,50.7,51.4,16742.0,51.15,51.7,50.7,51.4,16742.0
2017-01-17 09:40:00,51.4,51.55,51.2,51.4,6856.0,51.4,51.55,51.2,51.4,6856.0
2017-01-17 09:50:00,51.4,51.45,51.15,51.4,5500.0,51.4,51.45,51.15,51.4,5500.0
2017-01-17 10:00:00,51.35,51.35,50.8,50.95,8175.0,51.35,51.35,50.8,50.95,8175.0
2017-01-17 10:10:00,50.85,51.05,50.8,50.9,2414.0,50.85,51.05,50.8,50.9,2414.0
2017-01-17 10:20:00,50.88,50.9,50.54,50.55,7093.0,50.88,50.9,50.54,50.55,7093.0
2017-01-17 10:30:00,50.55,50.75,50.55,50.65,3350.0,50.55,50.75,50.55,50.65,3350.0
2017-01-17 10:40:00,50.65,50.75,50.65,50.65,1800.0,50.65,50.75,50.65,50.65,1800.0
2017-01-17 10:50:00,50.55,50.6,50.47,50.6,6785.0,50.55,50.6,50.47,50.6,6785.0
2017-01-17 11:00:00,50.65,50.75,50.4,50.45,4260.0,50.65,50.75,50.4,50.45,4260.0
2017-01-17 11:10:00,50.45,50.45,50.35,50.35,4513.0,50.45,50.45,50.35,50.35,4513.0
2017-01-17 11:20:00,50.3,50.5,50.3,50.35,7655.0,50.3,50.5,50.3,50.35,7655.0
2017-01-17 11:30:00,50.4,50.4,50.25,50.35,3900.0,50.4,50.4,50.25,50.35,3900.0
2017-01-17 11:40:00,50.36,50.36,50.25,50.3,5495.0,50.36,50.36,50.25,50.3,5495.0
2017-01-17 11:50:00,50.3,50.45,50.3,50.44,3415.0,50.3,50.45,50.3,50.44,3415.0
2017-01-17 12:00:00,50.4,50.55,50.4,50.45,2440.0,50.4,50.55,50.4,50.45,2440.0
2017-01-17 12:10:00,50.4,50.45,50.35,50.4,2700.0,50.4,50.45,50.35,50.4,2700.0
2017-01-17 12:20:00,50.35,50.65,50.35,50.65,2471.0,50.35,50.65,50.35,50.65,2471.0
2017-01-17 12:30:00,50.7,50.8,50.65,50.8,6971.0,50.7,50.8,50.65,50.8,6971.0
2017-01-17 12:40:00,50.8,51.0,50.8,50.95,3100.0,50.8,51.0,50.8,50.95,3100.0
2017-01-17 12:50:00,51.0,51.3,51.0,51.15,11442.0,51.0,51.3,51.0,51.15,11442.0
2017-01-17 13:00:00,51.2,51.25,51.2,51.2,1805.0,51.2,51.25,51.2,51.2,1805.0
2017-01-17 13:10:00,51.25,51.25,51.2,51.25,1800.0,51.25,51.25,51.2,51.25,1800.0
2017-01-17 13:20:00,51.25,51.25,51.2,51.2,958.0,51.25,51.25,51.2,51.2,958.0
2017-01-17 13:30:00,51.2,51.3,51.2,51.3,3915.0,51.2,51.3,51.2,51.3,3915.0
2017-01-17 13:40:00,51.29,51.35,51.28,51.3,600.0,51.29,51.35,51.28,51.3,600.0
2017-01-17 13:50:00,51.35,51.35,51.15,51.18,2258.0,51.35,51.35,51.15,51.18,2258.0
2017-01-17 14:00:00,51.2,51.25,51.2,51.25,1558.0,51.2,51.25,51.2,51.25,1558.0
2017-01-17 14:10:00,51.2,51.2,51.2,51.2,1750.0,51.2,51.2,51.2,51.2,1750.0
2017-01-17 14:20:00,51.15,51.15,51.05,51.05,700.0,51.15,51.15,51.05,51.05,700.0
2017-01-17 14:30:00,51.03,51.1,51.0,51.05,3673.0,51.03,51.1,51.0,51.05,3673.0
2017-01-17 14:40:00,51.05,51.2,51.05,51.1,2784.0,51.05,51.2,51.05,51.1,2784.0
2017-01-17 14:50:00,51.05,51.1,51.0,51.05,4041.0,51.05,51.1,51.0,51.05,4041.0
2017-01-17 15:00:00,51.0,51.05,50.95,50.95,2938.0,51.0,51.05,50.95,50.95,2938.0
2017-01-17 15:10:00,50.9,50.95,50.9,50.95,2311.0,50.9,50.95,50.9,50.95,2311.0
2017-01-17 15:20:00,50.85,50.9,50.8,50.8,2317.0,50.85,50.9,50.8,50.8,2317.0
2017-01-17 15:30:00,50.8,51.05,50.75,51.0,5839.0,50.8,51.05,50.75,51.0,5839.0
2017-01-17 15:40:00,51.0,51.1,51.0,51.05,8923.0,51.0,51.1,51.0,51.05,8923.0
2017-01-17 15:50:00,51.05,51.05,51.0,51.05,9361.0,51.05,51.05,51.0,51.05,9361.0
2017-01-18 09:30:00,51.3,51.3,50.8,50.85,3253.0,51.3,51.3,50.8,50.85,3253.0
2017-01-18 09:40:00,50.7,51.0,50.5,50.75,14341.0,50.7,51.0,50.5,50.75,14341.0
2017-01-18 09:50:00,50.65,50.7,50.55,50.65,10036.0,50.65,50.7,50.55,50.65,10036.0
2017-01-18 10:00:00,50.63,50.65,50.45,50.45,7837.0,50.63,50.65,50.45,50.45,7837.0
2017-01-18 10:10:00,50.48,50.55,50.4,50.4,10322.0,50.48,50.55,50.4,50.4,10322.0
2017-01-18 10:20:00,50.45,50.5,50.29,50.35,7400.0,50.45,50.5,50.29,50.35,7400.0
2017-01-18 10:30:00,50.4,50.45,50.32,50.35,3400.0,50.4,50.45,50.32,50.35,3400.0
2017-01-18 10:40:00,50.3,50.4,50.2,50.3,6200.0,50.3,50.4,50.2,50.3,6200.0
2017-01-18 10:50:00,50.25,50.25,50.15,50.25,4873.0,50.25,50.25,50.15,50.25,4873.0
2017-01-18 11:00:00,50.3,50.3,50.1,50.15,3104.0,50.3,50.3,50.1,50.15,3104.0
2017-01-18 11:10:00,50.15,50.2,50.1,50.2,2732.0,50.15,50.2,50.1,50.2,2732.0
2017-01-18 11:20:00,50.15,50.25,50.1,50.13,6405.0,50.15,50.25,50.1,50.13,6405.0
2017-01-18 11:30:00,50.15,50.15,49.85,49.9,8637.0,50.15,50.15,49.85,49.9,8637.0
2017-01-18 11:40:00,49.9,49.95,49.87,49.9,3748.0,49.9,49.95,49.87,49.9,3748.0
2017-01-18 11:50:00,49.9,49.9,49.75,49.75,3176.0,49.9,49.9,49.75,49.75,3176.0
2017-01-18 12:00:00,49.75,49.95,49.72,49.9,6702.0,49.75,49.95,49.72,49.9,6702.0
2017-01-18 12:10:00,49.95,50.0,49.95,49.95,10454.0,49.95,50.0,49.95,49.95,10454.0
2017-01-18 12:20:00,49.95,50.0,49.95,49.95,9841.0,49.95,50.0,49.95,49.95,9841.0
2017-01-18 12:30:00,49.95,50.0,49.95,50.0,6600.0,49.95,50.0,49.95,50.0,6600.0
2017-01-18 12:40:00,50.0,50.0,49.97,49.98,8914.0,50.0,50.0,49.97,49.98,8914.0
2017-01-18 12:50:00,50.0,50.0,49.95,49.98,10661.0,50.0,50.0,49.95,49.98,10661.0
2017-01-18 13:00:00,49.98,50.12,49.95,50.11,6399.0,49.98,50.12,49.95,50.11,6399.0
2017-01-18 13:10:00,50.1,50.3,50.1,50.2,9194.0,50.1,50.3,50.1,50.2,9194.0
2017-01-18 13:20:00,50.2,50.2,50.05,50.05,3830.0,50.2,50.2,50.05,50.05,3830.0
2017-01-18 13:30:00,50.05,50.1,50.05,50.1,2800.0,50.05,50.1,50.05,50.1,2800.0
2017-01-18 13:40:00,50.1,50.15,50.07,50.1,7146.0,50.1,50.15,50.07,50.1,7146.0
2017-01-18 13:50:00,50.1,50.1,50.05,50.05,2945.0,50.1,50.1,50.05,50.05,2945.0
2017-01-18 14:00:00,50.08,50.1,50.05,50.08,3000.0,50.08,50.1,50.05,50.08,3000.0
2017-01-18 14:10:00,50.05,50.1,50.05,50.1,4090.0,50.05,50.1,50.05,50.1,4090.0
2017-01-18 14:20:00,50.15,50.15,50.05,50.09,4400.0,50.15,50.15,50.05,50.09,4400.0
2017-01-18 14:30:00,50.05,50.1,50.0,50.0,5414.0,50.05,50.1,50.0,50.0,5414.0
2017-01-18 14:40:00,50.05,50.05,49.97,50.0,4525.0,50.05,50.05,49.97,50.0,4525.0
2017-01-18 14:50:00,49.95,50.1,49.95,50.1,7061.0,49.95,50.1,49.95,50.1,7061.0
2017-01-18 15:00:00,50.15,50.5,50.15,50.5,11402.0,50.15,50.5,50.15,50.5,11402.0
2017-01-18 15:10:00,50.5,50.5,50.35,50.4,7348.0,50.5,50.5,50.35,50.4,7348.0
2017-01-18 15:20:00,50.35,50.4,50.2,50.4,16883.0,50.35,50.4,50.2,50.4,16883.0
2017-01-18 15:30:00,50.4,50.45,50.3,50.35,20688.0,50.4,50.45,50.3,50.35,20688.0
2017-01-18 15:40:00,50.35,50.35,50.15,50.35,29339.0,50.35,50.35,50.15,50.35,29339.0
2017-01-18 15:50:00,50.35,50.5,50.35,50.4,37025.0,50.35,50.5,50.35,50.4,37025.0
2017-01-19 09:30:00,50.65,51.05,50.65,51.05,12526.0,50.65,51.05,50.65,51.05,12526.0
2017-01-19 09:40:00,51.05,51.2,51.05,51.15,6677.0,51.05,51.2,51.05,51.15,6677.0
2017-01-19 09:50:00,51.15,51.15,51.05,51.15,5100.0,51.15,51.15,51.05,51.15,5100.0
2017-01-19 10:00:00,51.2,51.2,51.05,51.15,4500.0,51.2,51.2,51.05,51.15,4500.0
2017-01-19 10:10:00,51.0,51.1,50.95,51.05,10025.0,51.0,51.1,50.95,51.05,10025.0
2017-01-19 10:20:00,51.05,51.1,50.9,51.0,1578.0,51.05,51.1,50.9,51.0,1578.0
2017-01-19 10:30:00,51.0,51.0,50.95,50.98,1700.0,51.0,51.0,50.95,50.98,1700.0
2017-01-19 10:40:00,50.93,51.03,50.92,50.98,6021.0,50.93,51.03,50.92,50.98,6021.0
2017-01-19 10:50:00,50.95,50.95,50.75,50.83,5893.0,50.95,50.95,50.75,50.83,5893.0
2017-01-19 11:00:00,50.8,50.88,50.75,50.8,7629.0,50.8,50.88,50.75,50.8,7629.0
2017-01-19 11:10:00,50.8,50.8,50.75,50.8,2502.0,50.8,50.8,50.75,50.8,2502.0
2017-01-19 11:20:00,50.85,50.95,50.85,50.9,2805.0,50.85,50.95,50.85,50.9,2805.0
2017-01-19 11:30:00,50.93,51.05,50.92,51.0,6262.0,50.93,51.05,50.92,51.0,6262.0
2017-01-19 11:40:00,51.05,51.1,51.05,51.05,2607.0,51.05,51.1,51.05,51.05,2607.0
2017-01-19 11:50:00,51.0,51.03,51.0,51.0,2505.0,51.0,51.03,51.0,51.0,2505.0
2017-01-19 12:00:00,51.0,51.0,50.55,50.55,10663.0,51.0,51.0,50.55,50.55,10663.0
2017-01-19 12:10:00,50.6,50.75,50.6,50.7,7536.0,50.6,50.75,50.6,50.7,7536.0
2017-01-19 12:20:00,50.7,50.7,50.5,50.52,1899.0,50.7,50.7,50.5,50.52,1899.0
2017-01-19 12:30:00,50.51,50.6,50.5,50.6,2952.0,50.51,50.6,50.5,50.6,2952.0
2017-01-19 12:40:00,50.6,50.6,50.45,50.45,1000.0,50.6,50.6,50.45,50.45,1000.0
2017-01-19 12:50:00,50.5,50.6,50.5,50.55,1400.0,50.5,50.6,50.5,50.55,1400.0
2017-01-19 13:00:00,50.55,50.6,50.55,50.6,1200.0,50.55,50.6,50.55,50.6,1200.0
2017-01-19 13:10:00,50.6,50.6,50.5,50.52,2451.0,50.6,50.6,50.5,50.52,2451.0
2017-01-19 13:20:00,50.4,50.6,50.4,50.55,1900.0,50.4,50.6,50.4,50.55,1900.0
2017-01-19 13:30:00,50.55,50.6,50.55,50.6,700.0,50.55,50.6,50.55,50.6,700.0
2017-01-19 13:40:00,50.55,50.65,50.55,50.65,1100.0,50.55,50.65,50.55,50.65,1100.0
2017-01-19 13:50:00,50.6,50.65,50.6,50.65,1400.0,50.6,50.65,50.6,50.65,1400.0
2017-01-19 14:00:00,50.7,50.75,50.55,50.55,1550.0,50.7,50.75,50.55,50.55,1550.0
2017-01-19 14:10:00,50.5,50.6,50.45,50.55,2584.0,50.5,50.6,50.45,50.55,2584.0
2017-01-19 14:20:00,50.5,50.6,50.45,50.6,2826.0,50.5,50.6,50.45,50.6,2826.0
2017-01-19 14:30:00,50.6,50.7,50.5,50.5,2644.0,50.6,50.7,50.5,50.5,2644.0
2017-01-19 14:40:00,50.6,50.6,50.55,50.55,609.0,50.6,50.6,50.55,50.55,609.0
2017-01-19 14:50:00,50.6,50.6,50.4,50.4,3300.0,50.6,50.6,50.4,50.4,3300.0
2017-01-19 15:00:00,50.45,50.45,50.2,50.25,2001.0,50.45,50.45,50.2,50.25,2001.0
2017-01-19 15:10:00,50.25,50.3,50.2,50.28,3500.0,50.25,50.3,50.2,50.28,3500.0
2017-01-19 15:20:00,50.25,50.35,50.25,50.35,3605.0,50.25,50.35,50.25,50.35,3605.0
2017-01-19 15:30:00,50.3,50.3,50.2,50.23,3051.0,50.3,50.3,50.2,50.23,3051.0
2017-01-19 15:40:00,50.25,50.25,50.0,50.05,10695.0,50.25,50.25,50.0,50.05,10695.0
2017-01-19 15:50:00,50.1,50.2,50.05,50.05,19127.0,50.1,50.2,50.05,50.05,19127.0
2017-01-20 09:30:00,50.4,51.1,50.35,51.1,12659.0,50.4,51.1,50.35,51.1,12659.0
2017-01-20 09:40:00,51.02,51.3,50.85,51.3,7533.0,51.02,51.3,50.85,51.3,7533.0
2017-01-20 09:50:00,51.3,51.55,51.25,51.45,7800.0,51.3,51.55,51.25,51.45,7800.0
2017-01-20 10:00:00,51.35,51.35,51.15,51.15,1679.0,51.35,51.35,51.15,51.15,1679.0
2017-01-20 10:10:00,51.18,51.18,50.8,50.85,3800.0,51.18,51.18,50.8,50.85,3800.0
2017-01-20 10:20:00,50.8,50.85,50.45,50.55,3000.0,50.8,50.85,50.45,50.55,3000.0
2017-01-20 10:30:00,50.55,50.65,50.4,50.45,2800.0,50.55,50.65,50.4,50.45,2800.0
2017-01-20 10:40:00,50.45,50.5,50.2,50.25,2658.0,50.45,50.5,50.2,50.25,2658.0
2017-01-20 10:50:00,50.2,50.35,50.2,50.3,3700.0,50.2,50.35,50.2,50.3,3700.0
2017-01-20 11:00:00,50.3,50.35,50.15,50.15,2900.0,50.3,50.35,50.15,50.15,2900.0
2017-01-20 11:10:00,50.15,50.2,50.1,50.1,2200.0,50.15,50.2,50.1,50.1,2200.0
2017-01-20 11:20:00,50.15,50.2,50.1,50.1,3494.0,50.15,50.2,50.1,50.1,3494.0
2017-01-20 11:30:00,50.1,50.3,50.1,50.15,3221.0,50.1,50.3,50.1,50.15,3221.0
2017-01-20 11:40:00,50.2,50.3,50.15,50.3,3000.0,50.2,50.3,50.15,50.3,3000.0
2017-01-20 11:50:00,50.3,50.35,50.25,50.25,2139.0,50.3,50.35,50.25,50.25,2139.0
2017-01-20 12:00:00,50.33,50.55,50.05,50.05,15384.0,50.33,50.55,50.05,50.05,15384.0
2017-01-20 12:10:00,50.1,50.1,49.95,50.0,9386.0,50.1,50.1,49.95,50.0,9386.0
2017-01-20 12:20:00,50.0,50.15,49.95,50.05,6100.0,50.0,50.15,49.95,50.05,6100.0
2017-01-20 12:30:00,50.1,50.15,50.0,50.0,5600.0,50.1,50.15,50.0,50.0,5600.0
2017-01-20 12:40:00,50.05,50.15,50.05,50.15,1500.0,50.05,50.15,50.05,50.15,1500.0
2017-01-20 12:50:00,50.05,50.05,49.97,50.0,3169.0,50.05,50.05,49.97,50.0,3169.0
2017-01-20 13:00:00,50.05,50.05,50.0,50.05,3400.0,50.05,50.05,50.0,50.05,3400.0
2017-01-20 13:10:00,50.05,50.1,50.02,50.1,4625.0,50.05,50.1,50.02,50.1,4625.0
2017-01-20 13:20:00,50.05,50.1,50.05,50.1,1400.0,50.05,50.1,50.05,50.1,1400.0
2017-01-20 13:30:00,50.1,50.1,50.02,50.03,1100.0,50.1,50.1,50.02,50.03,1100.0
2017-01-20 13:40:00,50.03,50.1,50.0,50.05,4108.0,50.03,50.1,50.0,50.05,4108.0
2017-01-20 13:50:00,50.1,50.1,49.9,49.9,3500.0,50.1,50.1,49.9,49.9,3500.0
2017-01-20 14:00:00,49.95,50.0,49.9,49.9,1600.0,49.95,50.0,49.9,49.9,1600.0
2017-01-20 14:10:00,49.95,49.95,49.9,49.93,3967.0,49.95,49.95,49.9,49.93,3967.0
2017-01-20 14:20:00,49.95,49.95,49.8,49.8,1890.0,49.95,49.95,49.8,49.8,1890.0
2017-01-20 14:30:00,49.8,49.9,49.7,49.8,8900.0,49.8,49.9,49.7,49.8,8900.0
2017-01-20 14:40:00,49.85,50.0,49.85,50.0,2776.0,49.85,50.0,49.85,50.0,2776.0
2017-01-20 14:50:00,50.0,50.15,50.0,50.1,8909.0,50.0,50.15,50.0,50.1,8909.0
2017-01-20 15:00:00,50.1,50.15,50.05,50.05,10837.0,50.1,50.15,50.05,50.05,10837.0
2017-01-20 15:10:00,50.1,50.15,50.0,50.05,7822.0,50.1,50.15,50.0,50.05,7822.0
2017-01-20 15:20:00,50.05,50.08,49.9,49.9,8175.0,50.05,50.08,49.9,49.9,8175.0
2017-01-20 15:30:00,49.9,50.1,49.9,50.1,12576.0,49.9,50.1,49.9,50.1,12576.0
2017-01-20 15:40:00,50.1,50.2,50.05,50.2,15401.0,50.1,50.2,50.05,50.2,15401.0
2017-01-20 15:50:00,50.2,50.4,50.15,50.3,45373.0,50.2,50.4,50.15,50.3,45373.0
2017-01-23 09:30:00,50.25,50.35,49.95,49.95,9376.0,50.25,50.35,49.95,49.95,9376.0
2017-01-23 09:40:00,50.15,50.75,50.15,50.7,1600.0,50.15,50.75,50.15,50.7,1600.0
2017-01-23 09:50:00,50.6,50.65,50.59,50.6,550.0,50.6,50.65,50.59,50.6,550.0
2017-01-23 10:00:00,50.65,50.65,50.45,50.45,3000.0,50.65,50.65,50.45,50.45,3000.0
2017-01-23 10:10:00,50.4,50.4,50.1,50.1,3702.0,50.4,50.4,50.1,50.1,3702.0
2017-01-23 10:20:00,50.0,50.13,49.9,50.05,2700.0,50.0,50.13,49.9,50.05,2700.0
2017-01-23 10:30:00,50.0,50.0,49.5,49.7,16296.0,50.0,50.0,49.5,49.7,16296.0
2017-01-23 10:40:00,49.7,49.7,49.6,49.6,6621.0,49.7,49.7,49.6,49.6,6621.0
2017-01-23 10:50:00,49.6,49.75,49.6,49.65,5200.0,49.6,49.75,49.6,49.65,5200.0
2017-01-23 11:00:00,49.7,49.7,49.65,49.7,725.0,49.7,49.7,49.65,49.7,725.0
2017-01-23 11:10:00,49.65,49.7,49.6,49.7,4100.0,49.65,49.7,49.6,49.7,4100.0
2017-01-23 11:20:00,49.7,49.7,49.6,49.65,2400.0,49.7,49.7,49.6,49.65,2400.0
2017-01-23 11:30:00,49.7,49.7,49.65,49.65,1650.0,49.7,49.7,49.65,49.65,1650.0
2017-01-23 11:40:00,49.65,49.65,49.6,49.65,4126.0,49.65,49.65,49.6,49.65,4126.0
2017-01-23 11:50:00,49.6,49.65,49.6,49.65,2700.0,49.6,49.65,49.6,49.65,2700.0
2017-01-23 12:00:00,49.65,49.65,49.6,49.65,1400.0,49.65,49.65,49.6,49.65,1400.0
2017-01-23 12:10:00,49.65,49.7,49.65,49.65,1082.0,49.65,49.7,49.65,49.65,1082.0
2017-01-23 12:20:00,49.65,49.7,49.6,49.7,3179.0,49.65,49.7,49.6,49.7,3179.0
2017-01-23 12:30:00,49.69,49.7,49.65,49.7,802.0,49.69,49.7,49.65,49.7,802.0
2017-01-23 12:40:00,49.7,49.7,49.7,49.7,100.0,49.7,49.7,49.7,49.7,100.0
2017-01-23 12:50:00,49.75,49.75,49.62,49.65,2300.0,49.75,49.75,49.62,49.65,2300.0
2017-01-23 13:00:00,49.64,49.7,49.62,49.65,3722.0,49.64,49.7,49.62,49.65,3722.0
2017-01-23 13:10:00,49.65,49.7,49.6,49.65,7585.0,49.65,49.7,49.6,49.65,7585.0
2017-01-23 13:20:00,49.65,49.65,49.62,49.63,400.0,49.65,49.65,49.62,49.63,400.0
2017-01-23 13:30:00,49.7,49.7,49.62,49.65,6500.0,49.7,49.7,49.62,49.65,6500.0
2017-01-23 13:40:00,49.65,49.75,49.65,49.7,12306.0,49.65,49.75,49.65,49.7,12306.0
2017-01-23 13:50:00,49.65,49.8,49.65,49.8,3750.0,49.65,49.8,49.65,49.8,3750.0
2017-01-23 14:00:00,49.74,49.85,49.7,49.84,1100.0,49.74,49.85,49.7,49.84,1100.0
2017-01-23 14:10:00,49.9,49.9,49.8,49.85,3100.0,49.9,49.9,49.8,49.85,3100.0
2017-01-23 14:20:00,49.93,49.95,49.9,49.95,400.0,49.93,49.95,49.9,49.95,400.0
2017-01-23 14:30:00,49.95,50.05,49.95,50.0,3056.0,49.95,50.05,49.95,50.0,3056.0
2017-01-23 14:40:00,50.03,50.05,50.0,50.0,3300.0,50.03,50.05,50.0,50.0,3300.0
2017-01-23 14:50:00,50.0,50.1,50.0,50.05,4100.0,50.0,50.1,50.0,50.05,4100.0
2017-01-23 15:00:00,50.1,50.1,50.0,50.0,1000.0,50.1,50.1,50.0,50.0,1000.0
2017-01-23 15:10:00,50.0,50.05,49.95,49.95,2647.0,50.0,50.05,49.95,49.95,2647.0
2017-01-23 15:20:00,50.0,50.25,50.0,50.25,2755.0,50.0,50.25,50.0,50.25,2755.0
2017-01-23 15:30:00,50.25,50.35,50.15,50.35,2400.0,50.25,50.35,50.15,50.35,2400.0
2017-01-23 15:40:00,50.35,50.35,50.25,50.25,5709.0,50.35,50.35,50.25,50.25,5709.0
2017-01-23 15:50:00,50.25,50.25,50.15,50.15,12426.0,50.25,50.25,50.15,50.15,12426.0
2017-01-24 09:30:00,50.35,50.9,50.35,50.4,2384.0,50.35,50.9,50.35,50.4,2384.0
2017-01-24 09:40:00,50.41,50.48,49.93,50.3,4617.0,50.41,50.48,49.93,50.3,4617.0
2017-01-24 09:50:00,50.3,50.35,50.17,50.3,5100.0,50.3,50.35,50.17,50.3,5100.0
2017-01-24 10:00:00,50.2,50.2,50.05,50.05,600.0,50.2,50.2,50.05,50.05,600.0
2017-01-24 10:10:00,50.1,50.2,50.1,50.1,1679.0,50.1,50.2,50.1,50.1,1679.0
2017-01-24 10:20:00,50.15,50.2,50.1,50.15,1700.0,50.15,50.2,50.1,50.15,1700.0
2017-01-24 10:30:00,50.1,50.25,50.1,50.25,1100.0,50.1,50.25,50.1,50.25,1100.0
2017-01-24 10:40:00,50.25,50.25,50.02,50.1,2161.0,50.25,50.25,50.02,50.1,2161.0
2017-01-24 10:50:00,50.05,50.15,50.0,50.05,5178.0,50.05,50.15,50.0,50.05,5178.0
2017-01-24 11:00:00,50.1,50.15,49.95,50.05,5550.0,50.1,50.15,49.95,50.05,5550.0
2017-01-24 11:10:00,50.1,50.1,49.95,50.0,2182.0,50.1,50.1,49.95,50.0,2182.0
2017-01-24 11:20:00,50.1,50.15,49.97,50.05,7275.0,50.1,50.15,49.97,50.05,7275.0
2017-01-24 11:30:00,50.1,50.15,50.0,50.15,9539.0,50.1,50.15,50.0,50.15,9539.0
2017-01-24 11:40:00,50.15,50.15,50.0,50.15,5535.0,50.15,50.15,50.0,50.15,5535.0
2017-01-24 11:50:00,50.2,50.2,50.17,50.2,1210.0,50.2,50.2,50.17,50.2,1210.0
2017-01-24 12:00:00,50.45,50.45,50.25,50.3,3397.0,50.45,50.45,50.25,50.3,3397.0
2017-01-24 12:10:00,50.3,50.55,50.25,50.5,3871.0,50.3,50.55,50.25,50.5,3871.0
2017-01-24 12:20:00,50.5,50.55,50.4,50.5,1500.0,50.5,50.55,50.4,50.5,1500.0
2017-01-24 12:30:00,50.5,50.5,50.5,50.5,760.0,50.5,50.5,50.5,50.5,760.0
2017-01-24 12:40:00,50.5,50.5,50.5,50.5,0.0,50.5,50.5,50.5,50.5,0.0
2017-01-24 12:50:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2017-01-24 13:00:00,50.6,50.9,50.55,50.9,2200.0,50.6,50.9,50.55,50.9,2200.0
2017-01-24 13:10:00,50.85,50.88,50.8,50.8,2145.0,50.85,50.88,50.8,50.8,2145.0
2017-01-24 13:20:00,50.78,50.85,50.7,50.7,2990.0,50.78,50.85,50.7,50.7,2990.0
2017-01-24 13:30:00,50.8,50.9,50.8,50.86,2100.0,50.8,50.9,50.8,50.86,2100.0
2017-01-24 13:40:00,50.85,50.9,50.8,50.9,1804.0,50.85,50.9,50.8,50.9,1804.0
2017-01-24 13:50:00,50.9,50.95,50.87,50.95,900.0,50.9,50.95,50.87,50.95,900.0
2017-01-24 14:00:00,50.85,50.95,50.85,50.95,1100.0,50.85,50.95,50.85,50.95,1100.0
2017-01-24 14:10:00,50.9,50.95,50.85,50.95,1615.0,50.9,50.95,50.85,50.95,1615.0
2017-01-24 14:20:00,50.95,50.95,50.85,50.85,2125.0,50.95,50.95,50.85,50.85,2125.0
2017-01-24 14:30:00,50.88,50.9,50.8,50.8,1517.0,50.88,50.9,50.8,50.8,1517.0
2017-01-24 14:40:00,50.8,50.85,50.7,50.8,24100.0,50.8,50.85,50.7,50.8,24100.0
2017-01-24 14:50:00,50.8,50.85,50.75,50.8,4580.0,50.8,50.85,50.75,50.8,4580.0
2017-01-24 15:00:00,50.85,50.88,50.7,50.8,3180.0,50.85,50.88,50.7,50.8,3180.0
2017-01-24 15:10:00,50.8,50.8,50.65,50.65,1696.0,50.8,50.8,50.65,50.65,1696.0
2017-01-24 15:20:00,50.7,50.7,50.5,50.55,5800.0,50.7,50.7,50.5,50.55,5800.0
2017-01-24 15:30:00,50.55,50.55,50.35,50.45,12906.0,50.55,50.55,50.35,50.45,12906.0
2017-01-24 15:40:00,50.4,50.5,50.3,50.45,11350.0,50.4,50.5,50.3,50.45,11350.0
2017-01-24 15:50:00,50.45,50.5,50.2,50.25,51122.0,50.45,50.5,50.2,50.25,51122.0
2017-01-25 09:30:00,51.1,51.65,51.1,51.55,13401.0,51.1,51.65,51.1,51.55,13401.0
2017-01-25 09:40:00,51.41,51.75,51.4,51.55,15012.0,51.41,51.75,51.4,51.55,15012.0
2017-01-25 09:50:00,51.55,51.55,51.4,51.46,4335.0,51.55,51.55,51.4,51.46,4335.0
2017-01-25 10:00:00,51.5,51.5,51.35,51.35,5690.0,51.5,51.5,51.35,51.35,5690.0
2017-01-25 10:10:00,51.3,51.45,51.2,51.25,6406.0,51.3,51.45,51.2,51.25,6406.0
2017-01-25 10:20:00,51.35,51.45,51.35,51.4,10950.0,51.35,51.45,51.35,51.4,10950.0
2017-01-25 10:30:00,51.4,51.6,51.4,51.55,6800.0,51.4,51.6,51.4,51.55,6800.0
2017-01-25 10:40:00,51.55,51.75,51.55,51.55,8801.0,51.55,51.75,51.55,51.55,8801.0
2017-01-25 10:50:00,51.6,51.7,51.55,51.65,10990.0,51.6,51.7,51.55,51.65,10990.0
2017-01-25 11:00:00,51.75,52.2,51.7,52.2,11231.0,51.75,52.2,51.7,52.2,11231.0
2017-01-25 11:10:00,52.18,52.3,52.15,52.25,6100.0,52.18,52.3,52.15,52.25,6100.0
2017-01-25 11:20:00,52.23,52.35,52.1,52.3,6920.0,52.23,52.35,52.1,52.3,6920.0
2017-01-25 11:30:00,52.25,52.3,51.95,52.05,5700.0,52.25,52.3,51.95,52.05,5700.0
2017-01-25 11:40:00,52.0,52.05,51.95,52.05,3441.0,52.0,52.05,51.95,52.05,3441.0
2017-01-25 11:50:00,52.0,52.0,51.9,51.95,6406.0,52.0,52.0,51.9,51.95,6406.0
2017-01-25 12:00:00,52.0,52.15,52.0,52.15,5376.0,52.0,52.15,52.0,52.15,5376.0
2017-01-25 12:10:00,52.1,52.1,52.05,52.08,2172.0,52.1,52.1,52.05,52.08,2172.0
2017-01-25 12:20:00,52.1,52.13,52.0,52.0,7676.0,52.1,52.13,52.0,52.0,7676.0
2017-01-25 12:30:00,52.0,52.0,51.85,51.85,4300.0,52.0,52.0,51.85,51.85,4300.0
2017-01-25 12:40:00,51.85,52.0,51.85,51.95,4213.0,51.85,52.0,51.85,51.95,4213.0
2017-01-25 12:50:00,51.95,52.0,51.95,51.98,1100.0,51.95,52.0,51.95,51.98,1100.0
2017-01-25 13:00:00,52.0,52.1,51.9,52.1,30075.0,52.0,52.1,51.9,52.1,30075.0
2017-01-25 13:10:00,52.1,52.4,52.05,52.4,8032.0,52.1,52.4,52.05,52.4,8032.0
2017-01-25 13:20:00,52.43,52.55,52.4,52.55,6892.0,52.43,52.55,52.4,52.55,6892.0
2017-01-25 13:30:00,52.55,52.65,52.52,52.61,3350.0,52.55,52.65,52.52,52.61,3350.0
2017-01-25 13:40:00,52.63,52.7,52.47,52.5,8720.0,52.63,52.7,52.47,52.5,8720.0
2017-01-25 13:50:00,52.55,52.58,52.47,52.48,5462.0,52.55,52.58,52.47,52.48,5462.0
2017-01-25 14:00:00,52.55,52.6,52.5,52.6,3347.0,52.55,52.6,52.5,52.6,3347.0
2017-01-25 14:10:00,52.6,52.6,52.4,52.45,6538.0,52.6,52.6,52.4,52.45,6538.0
2017-01-25 14:20:00,52.5,52.5,52.35,52.35,4330.0,52.5,52.5,52.35,52.35,4330.0
2017-01-25 14:30:00,52.35,52.4,52.25,52.25,6257.0,52.35,52.4,52.25,52.25,6257.0
2017-01-25 14:40:00,52.25,52.3,52.2,52.2,4234.0,52.25,52.3,52.2,52.2,4234.0
2017-01-25 14:50:00,52.23,52.25,52.0,52.05,6089.0,52.23,52.25,52.0,52.05,6089.0
2017-01-25 15:00:00,52.05,52.4,52.02,52.4,24346.0,52.05,52.4,52.02,52.4,24346.0
2017-01-25 15:10:00,52.43,52.65,52.4,52.5,11985.0,52.43,52.65,52.4,52.5,11985.0
2017-01-25 15:20:00,52.5,52.85,52.5,52.65,11841.0,52.5,52.85,52.5,52.65,11841.0
2017-01-25 15:30:00,52.63,52.85,52.62,52.75,26041.0,52.63,52.85,52.62,52.75,26041.0
2017-01-25 15:40:00,52.75,53.1,52.75,53.1,28495.0,52.75,53.1,52.75,53.1,28495.0
2017-01-25 15:50:00,53.08,53.4,53.05,53.4,69041.0,53.08,53.4,53.05,53.4,69041.0
2017-01-26 09:30:00,53.45,53.5,52.75,53.0,8412.0,53.45,53.5,52.75,53.0,8412.0
2017-01-26 09:40:00,52.8,52.9,52.65,52.75,4285.0,52.8,52.9,52.65,52.75,4285.0
2017-01-26 09:50:00,52.78,52.87,52.33,52.33,6200.0,52.78,52.87,52.33,52.33,6200.0
2017-01-26 10:00:00,52.3,52.3,52.1,52.1,5104.0,52.3,52.3,52.1,52.1,5104.0
2017-01-26 10:10:00,52.1,52.55,52.0,52.45,13125.0,52.1,52.55,52.0,52.45,13125.0
2017-01-26 10:20:00,52.33,52.33,52.1,52.15,6000.0,52.33,52.33,52.1,52.15,6000.0
2017-01-26 10:30:00,52.2,52.45,52.2,52.3,12892.0,52.2,52.45,52.2,52.3,12892.0
2017-01-26 10:40:00,52.4,52.4,52.25,52.25,8890.0,52.4,52.4,52.25,52.25,8890.0
2017-01-26 10:50:00,52.2,52.23,51.95,51.95,2339.0,52.2,52.23,51.95,51.95,2339.0
2017-01-26 11:00:00,51.95,52.05,51.9,52.0,3928.0,51.95,52.05,51.9,52.0,3928.0
2017-01-26 11:10:00,51.95,52.0,51.85,51.9,2400.0,51.95,52.0,51.85,51.9,2400.0
2017-01-26 11:20:00,51.95,52.05,51.95,52.0,1878.0,51.95,52.05,51.95,52.0,1878.0
2017-01-26 11:30:00,52.0,52.13,52.0,52.05,2590.0,52.0,52.13,52.0,52.05,2590.0
2017-01-26 11:40:00,52.1,52.3,52.1,52.2,1890.0,52.1,52.3,52.1,52.2,1890.0
2017-01-26 11:50:00,52.2,52.25,52.2,52.25,1100.0,52.2,52.25,52.2,52.25,1100.0
2017-01-26 12:00:00,52.23,52.23,52.05,52.2,2079.0,52.23,52.23,52.05,52.2,2079.0
2017-01-26 12:10:00,52.25,52.25,52.1,52.15,1500.0,52.25,52.25,52.1,52.15,1500.0
2017-01-26 12:20:00,52.2,52.23,52.2,52.2,1900.0,52.2,52.23,52.2,52.2,1900.0
2017-01-26 12:30:00,52.2,52.25,52.15,52.25,2412.0,52.2,52.25,52.15,52.25,2412.0
2017-01-26 12:40:00,52.2,52.3,52.15,52.2,3100.0,52.2,52.3,52.15,52.2,3100.0
2017-01-26 12:50:00,52.3,52.35,52.3,52.3,500.0,52.3,52.35,52.3,52.3,500.0
2017-01-26 13:00:00,52.3,52.35,52.25,52.3,1867.0,52.3,52.35,52.25,52.3,1867.0
2017-01-26 13:10:00,52.3,52.3,52.2,52.25,1000.0,52.3,52.3,52.2,52.25,1000.0
2017-01-26 13:20:00,52.3,52.35,52.2,52.2,4100.0,52.3,52.35,52.2,52.2,4100.0
2017-01-26 13:30:00,52.2,52.2,52.1,52.1,900.0,52.2,52.2,52.1,52.1,900.0
2017-01-26 13:40:00,52.1,52.2,52.0,52.05,8173.0,52.1,52.2,52.0,52.05,8173.0
2017-01-26 13:50:00,52.1,52.15,52.05,52.15,2671.0,52.1,52.15,52.05,52.15,2671.0
2017-01-26 14:00:00,52.15,52.15,52.05,52.1,1845.0,52.15,52.15,52.05,52.1,1845.0
2017-01-26 14:10:00,52.1,52.1,52.0,52.05,3307.0,52.1,52.1,52.0,52.05,3307.0
2017-01-26 14:20:00,52.05,52.2,52.05,52.13,2231.0,52.05,52.2,52.05,52.13,2231.0
2017-01-26 14:30:00,52.15,52.15,52.05,52.05,4449.0,52.15,52.15,52.05,52.05,4449.0
2017-01-26 14:40:00,52.0,52.15,52.0,52.15,3305.0,52.0,52.15,52.0,52.15,3305.0
2017-01-26 14:50:00,52.15,52.15,51.95,52.1,16170.0,52.15,52.15,51.95,52.1,16170.0
2017-01-26 15:00:00,52.05,52.15,52.0,52.1,3600.0,52.05,52.15,52.0,52.1,3600.0
2017-01-26 15:10:00,52.1,52.15,52.05,52.15,1400.0,52.1,52.15,52.05,52.15,1400.0
2017-01-26 15:20:00,52.1,52.15,52.05,52.15,4103.0,52.1,52.15,52.05,52.15,4103.0
2017-01-26 15:30:00,52.13,52.18,52.0,52.03,6838.0,52.13,52.18,52.0,52.03,6838.0
2017-01-26 15:40:00,52.03,52.03,51.8,51.88,8373.0,52.03,52.03,51.8,51.88,8373.0
2017-01-26 15:50:00,51.9,52.0,51.85,52.0,19244.0,51.9,52.0,51.85,52.0,19244.0
2017-01-27 09:30:00,52.25,52.4,51.45,51.5,2556.0,52.25,52.4,51.45,51.5,2556.0
2017-01-27 09:40:00,51.6,51.7,51.35,51.35,3002.0,51.6,51.7,51.35,51.35,3002.0
2017-01-27 09:50:00,51.45,51.55,51.45,51.5,1600.0,51.45,51.55,51.45,51.5,1600.0
2017-01-27 10:00:00,51.5,51.5,51.35,51.35,2945.0,51.5,51.5,51.35,51.35,2945.0
2017-01-27 10:10:00,51.4,51.46,51.25,51.35,3928.0,51.4,51.46,51.25,51.35,3928.0
2017-01-27 10:20:00,51.4,51.5,51.25,51.3,5710.0,51.4,51.5,51.25,51.3,5710.0
2017-01-27 10:30:00,51.25,51.4,51.25,51.4,1600.0,51.25,51.4,51.25,51.4,1600.0
2017-01-27 10:40:00,51.45,51.65,51.45,51.5,4919.0,51.45,51.65,51.45,51.5,4919.0
2017-01-27 10:50:00,51.52,51.52,51.35,51.4,6008.0,51.52,51.52,51.35,51.4,6008.0
2017-01-27 11:00:00,51.4,51.45,51.4,51.45,2100.0,51.4,51.45,51.4,51.45,2100.0
2017-01-27 11:10:00,51.45,51.63,51.45,51.6,1800.0,51.45,51.63,51.45,51.6,1800.0
2017-01-27 11:20:00,51.6,51.63,51.5,51.6,1800.0,51.6,51.63,51.5,51.6,1800.0
2017-01-27 11:30:00,51.65,51.65,51.5,51.55,2500.0,51.65,51.65,51.5,51.55,2500.0
2017-01-27 11:40:00,51.55,51.55,51.45,51.55,15422.0,51.55,51.55,51.45,51.55,15422.0
2017-01-27 11:50:00,51.53,51.8,51.5,51.75,15951.0,51.53,51.8,51.5,51.75,15951.0
2017-01-27 12:00:00,51.8,51.85,51.8,51.85,800.0,51.8,51.85,51.8,51.85,800.0
2017-01-27 12:10:00,51.8,51.9,51.75,51.8,5208.0,51.8,51.9,51.75,51.8,5208.0
2017-01-27 12:20:00,51.85,51.9,51.85,51.85,900.0,51.85,51.9,51.85,51.85,900.0
2017-01-27 12:30:00,51.85,51.85,51.8,51.85,1999.0,51.85,51.85,51.8,51.85,1999.0
2017-01-27 12:40:00,51.85,51.9,51.8,51.88,2158.0,51.85,51.9,51.8,51.88,2158.0
2017-01-27 12:50:00,51.85,51.95,51.85,51.95,600.0,51.85,51.95,51.85,51.95,600.0
2017-01-27 13:00:00,51.9,51.9,51.8,51.8,11300.0,51.9,51.9,51.8,51.8,11300.0
2017-01-27 13:10:00,51.8,51.83,51.7,51.75,5660.0,51.8,51.83,51.7,51.75,5660.0
2017-01-27 13:20:00,51.8,51.8,51.45,51.45,4460.0,51.8,51.8,51.45,51.45,4460.0
2017-01-27 13:30:00,51.5,51.55,51.5,51.5,1500.0,51.5,51.55,51.5,51.5,1500.0
2017-01-27 13:40:00,51.55,51.7,51.55,51.7,1058.0,51.55,51.7,51.55,51.7,1058.0
2017-01-27 13:50:00,51.75,51.75,51.65,51.75,1900.0,51.75,51.75,51.65,51.75,1900.0
2017-01-27 14:00:00,51.75,51.8,51.7,51.8,2252.0,51.75,51.8,51.7,51.8,2252.0
2017-01-27 14:10:00,51.8,51.8,51.7,51.8,1658.0,51.8,51.8,51.7,51.8,1658.0
2017-01-27 14:20:00,51.75,51.8,51.72,51.75,1200.0,51.75,51.8,51.72,51.75,1200.0
2017-01-27 14:30:00,51.8,51.8,51.8,51.8,2050.0,51.8,51.8,51.8,51.8,2050.0
2017-01-27 14:40:00,51.8,51.85,51.7,51.75,3861.0,51.8,51.85,51.7,51.75,3861.0
2017-01-27 14:50:00,51.8,51.8,51.7,51.75,2195.0,51.8,51.8,51.7,51.75,2195.0
2017-01-27 15:00:00,51.75,51.75,51.6,51.6,4200.0,51.75,51.75,51.6,51.6,4200.0
2017-01-27 15:10:00,51.6,51.6,51.35,51.4,7602.0,51.6,51.6,51.35,51.4,7602.0
2017-01-27 15:20:00,51.45,51.5,51.35,51.35,4950.0,51.45,51.5,51.35,51.35,4950.0
2017-01-27 15:30:00,51.38,51.5,51.3,51.3,6657.0,51.38,51.5,51.3,51.3,6657.0
2017-01-27 15:40:00,51.3,51.43,51.3,51.4,8690.0,51.3,51.43,51.3,51.4,8690.0
2017-01-27 15:50:00,51.45,51.6,51.4,51.55,16007.0,51.45,51.6,51.4,51.55,16007.0
2017-01-30 09:30:00,50.85,50.9,50.3,50.3,13000.0,50.85,50.9,50.3,50.3,13000.0
2017-01-30 09:40:00,50.34,50.55,50.15,50.35,4966.0,50.34,50.55,50.15,50.35,4966.0
2017-01-30 09:50:00,50.1,50.4,50.05,50.3,6768.0,50.1,50.4,50.05,50.3,6768.0
2017-01-30 10:00:00,50.25,50.35,50.1,50.1,2500.0,50.25,50.35,50.1,50.1,2500.0
2017-01-30 10:10:00,50.1,50.3,50.0,50.0,5247.0,50.1,50.3,50.0,50.0,5247.0
2017-01-30 10:20:00,49.95,50.08,49.8,49.82,10811.0,49.95,50.08,49.8,49.82,10811.0
2017-01-30 10:30:00,49.85,49.95,49.5,49.55,8022.0,49.85,49.95,49.5,49.55,8022.0
2017-01-30 10:40:00,49.55,49.93,49.55,49.85,23212.0,49.55,49.93,49.55,49.85,23212.0
2017-01-30 10:50:00,49.9,50.25,49.9,49.95,12535.0,49.9,50.25,49.9,49.95,12535.0
2017-01-30 11:00:00,50.0,50.05,49.9,50.05,3100.0,50.0,50.05,49.9,50.05,3100.0
2017-01-30 11:10:00,50.05,50.3,50.05,50.25,5667.0,50.05,50.3,50.05,50.25,5667.0
2017-01-30 11:20:00,50.25,50.3,50.05,50.05,6350.0,50.25,50.3,50.05,50.05,6350.0
2017-01-30 11:30:00,50.05,50.15,49.9,50.1,5900.0,50.05,50.15,49.9,50.1,5900.0
2017-01-30 11:40:00,50.1,50.1,50.05,50.1,3700.0,50.1,50.1,50.05,50.1,3700.0
2017-01-30 11:50:00,50.05,50.05,49.95,50.0,6426.0,50.05,50.05,49.95,50.0,6426.0
2017-01-30 12:00:00,50.0,50.1,49.95,50.09,4400.0,50.0,50.1,49.95,50.09,4400.0
2017-01-30 12:10:00,50.1,50.13,50.05,50.1,1900.0,50.1,50.13,50.05,50.1,1900.0
2017-01-30 12:20:00,50.1,50.2,50.05,50.1,7353.0,50.1,50.2,50.05,50.1,7353.0
2017-01-30 12:30:00,50.1,50.1,50.0,50.05,2100.0,50.1,50.1,50.0,50.05,2100.0
2017-01-30 12:40:00,50.0,50.05,50.0,50.05,1100.0,50.0,50.05,50.0,50.05,1100.0
2017-01-30 12:50:00,50.0,50.05,50.0,50.0,800.0,50.0,50.05,50.0,50.0,800.0
2017-01-30 13:00:00,50.0,50.1,50.0,50.05,3400.0,50.0,50.1,50.0,50.05,3400.0
2017-01-30 13:10:00,50.0,50.06,50.0,50.05,2715.0,50.0,50.06,50.0,50.05,2715.0
2017-01-30 13:20:00,50.05,50.1,50.0,50.05,1356.0,50.05,50.1,50.0,50.05,1356.0
2017-01-30 13:30:00,50.1,50.15,50.05,50.05,2400.0,50.1,50.15,50.05,50.05,2400.0
2017-01-30 13:40:00,50.05,50.15,50.0,50.1,4321.0,50.05,50.15,50.0,50.1,4321.0
2017-01-30 13:50:00,50.1,50.1,50.0,50.05,5644.0,50.1,50.1,50.0,50.05,5644.0
2017-01-30 14:00:00,50.05,50.15,50.0,50.15,3766.0,50.05,50.15,50.0,50.15,3766.0
2017-01-30 14:10:00,50.15,50.3,50.1,50.3,6000.0,50.15,50.3,50.1,50.3,6000.0
2017-01-30 14:20:00,50.35,50.4,50.2,50.35,7973.0,50.35,50.4,50.2,50.35,7973.0
2017-01-30 14:30:00,50.35,50.38,50.3,50.3,2100.0,50.35,50.38,50.3,50.3,2100.0
2017-01-30 14:40:00,50.3,50.35,50.25,50.3,6465.0,50.3,50.35,50.25,50.3,6465.0
2017-01-30 14:50:00,50.3,50.35,50.25,50.29,1503.0,50.3,50.35,50.25,50.29,1503.0
2017-01-30 15:00:00,50.25,50.3,50.15,50.2,4654.0,50.25,50.3,50.15,50.2,4654.0
2017-01-30 15:10:00,50.2,50.2,50.1,50.1,2000.0,50.2,50.2,50.1,50.1,2000.0
2017-01-30 15:20:00,50.2,50.2,50.0,50.0,4970.0,50.2,50.2,50.0,50.0,4970.0
2017-01-30 15:30:00,50.03,50.1,49.9,49.95,10383.0,50.03,50.1,49.9,49.95,10383.0
2017-01-30 15:40:00,49.95,49.98,49.85,49.93,11100.0,49.95,49.98,49.85,49.93,11100.0
2017-01-30 15:50:00,49.93,50.05,49.9,49.95,26554.0,49.93,50.05,49.9,49.95,26554.0
2017-01-31 09:30:00,49.85,50.45,49.8,49.9,4883.0,49.85,50.45,49.8,49.9,4883.0
2017-01-31 09:40:00,49.68,49.8,49.6,49.6,3250.0,49.68,49.8,49.6,49.6,3250.0
2017-01-31 09:50:00,49.65,49.7,49.5,49.65,3999.0,49.65,49.7,49.5,49.65,3999.0
2017-01-31 10:00:00,49.7,49.7,49.4,49.5,7351.0,49.7,49.7,49.4,49.5,7351.0
2017-01-31 10:10:00,49.4,49.9,49.4,49.8,10754.0,49.4,49.9,49.4,49.8,10754.0
2017-01-31 10:20:00,49.85,50.03,49.85,49.95,2522.0,49.85,50.03,49.85,49.95,2522.0
2017-01-31 10:30:00,50.0,50.05,49.95,49.95,2800.0,50.0,50.05,49.95,49.95,2800.0
2017-01-31 10:40:00,49.9,49.9,49.7,49.7,3002.0,49.9,49.9,49.7,49.7,3002.0
2017-01-31 10:50:00,49.75,49.75,49.7,49.75,3500.0,49.75,49.75,49.7,49.75,3500.0
2017-01-31 11:00:00,49.75,49.8,49.65,49.65,3911.0,49.75,49.8,49.65,49.65,3911.0
2017-01-31 11:10:00,49.75,49.95,49.7,49.95,3101.0,49.75,49.95,49.7,49.95,3101.0
2017-01-31 11:20:00,49.95,49.95,49.85,49.95,5562.0,49.95,49.95,49.85,49.95,5562.0
2017-01-31 11:30:00,50.0,50.05,49.8,49.8,4536.0,50.0,50.05,49.8,49.8,4536.0
2017-01-31 11:40:00,49.85,49.85,49.77,49.8,800.0,49.85,49.85,49.77,49.8,800.0
2017-01-31 11:50:00,49.8,49.8,49.75,49.78,3495.0,49.8,49.8,49.75,49.78,3495.0
2017-01-31 12:00:00,49.78,49.8,49.75,49.75,1400.0,49.78,49.8,49.75,49.75,1400.0
2017-01-31 12:10:00,49.78,50.0,49.75,50.0,2300.0,49.78,50.0,49.75,50.0,2300.0
2017-01-31 12:20:00,49.95,50.0,49.95,50.0,600.0,49.95,50.0,49.95,50.0,600.0
2017-01-31 12:30:00,50.0,50.25,49.95,50.1,6579.0,50.0,50.25,49.95,50.1,6579.0
2017-01-31 12:40:00,50.25,50.35,50.25,50.25,900.0,50.25,50.35,50.25,50.25,900.0
2017-01-31 12:50:00,50.3,50.55,50.2,50.5,3860.0,50.3,50.55,50.2,50.5,3860.0
2017-01-31 13:00:00,50.5,50.5,50.25,50.25,6900.0,50.5,50.5,50.25,50.25,6900.0
2017-01-31 13:10:00,50.2,50.3,50.1,50.3,3800.0,50.2,50.3,50.1,50.3,3800.0
2017-01-31 13:20:00,50.4,50.6,50.37,50.5,3930.0,50.4,50.6,50.37,50.5,3930.0
2017-01-31 13:30:00,50.55,50.55,50.45,50.55,13527.0,50.55,50.55,50.45,50.55,13527.0
2017-01-31 13:40:00,50.5,50.55,50.45,50.45,8414.0,50.5,50.55,50.45,50.45,8414.0
2017-01-31 13:50:00,50.4,50.45,50.35,50.4,2445.0,50.4,50.45,50.35,50.4,2445.0
2017-01-31 14:00:00,50.4,50.45,50.35,50.4,3900.0,50.4,50.45,50.35,50.4,3900.0
2017-01-31 14:10:00,50.4,50.5,50.4,50.45,5100.0,50.4,50.5,50.4,50.45,5100.0
2017-01-31 14:20:00,50.5,50.5,50.45,50.45,2600.0,50.5,50.5,50.45,50.45,2600.0
2017-01-31 14:30:00,50.5,50.7,50.4,50.7,9757.0,50.5,50.7,50.4,50.7,9757.0
2017-01-31 14:40:00,50.75,51.1,50.75,51.05,7500.0,50.75,51.1,50.75,51.05,7500.0
2017-01-31 14:50:00,51.05,51.1,50.85,50.9,6671.0,51.05,51.1,50.85,50.9,6671.0
2017-01-31 15:00:00,50.9,51.1,50.9,50.95,7539.0,50.9,51.1,50.9,50.95,7539.0
2017-01-31 15:10:00,50.95,51.2,50.95,51.1,4800.0,50.95,51.2,50.95,51.1,4800.0
2017-01-31 15:20:00,51.08,51.2,51.05,51.1,4157.0,51.08,51.2,51.05,51.1,4157.0
2017-01-31 15:30:00,51.1,51.45,51.1,51.43,11978.0,51.1,51.45,51.1,51.43,11978.0
2017-01-31 15:40:00,51.4,51.55,51.37,51.45,19745.0,51.4,51.55,51.37,51.45,19745.0
2017-01-31 15:50:00,51.43,51.45,51.25,51.3,30043.0,51.43,51.45,51.25,51.3,30043.0
2017-02-01 09:30:00,51.9,51.9,51.4,51.6,6095.0,51.9,51.9,51.4,51.6,6095.0
2017-02-01 09:40:00,51.5,51.85,51.5,51.7,10208.0,51.5,51.85,51.5,51.7,10208.0
2017-02-01 09:50:00,51.7,52.5,51.65,52.45,47158.0,51.7,52.5,51.65,52.45,47158.0
2017-02-01 10:00:00,52.38,52.45,52.15,52.45,18747.0,52.38,52.45,52.15,52.45,18747.0
2017-02-01 10:10:00,52.45,52.7,52.3,52.65,22201.0,52.45,52.7,52.3,52.65,22201.0
2017-02-01 10:20:00,52.65,52.65,52.1,52.25,39985.0,52.65,52.65,52.1,52.25,39985.0
2017-02-01 10:30:00,52.15,52.75,52.1,52.35,30250.0,52.15,52.75,52.1,52.35,30250.0
2017-02-01 10:40:00,52.3,52.5,52.15,52.25,12716.0,52.3,52.5,52.15,52.25,12716.0
2017-02-01 10:50:00,52.3,52.3,51.9,51.93,7000.0,52.3,52.3,51.9,51.93,7000.0
2017-02-01 11:00:00,51.95,52.25,51.95,52.15,2755.0,51.95,52.25,51.95,52.15,2755.0
2017-02-01 11:10:00,52.15,52.25,52.05,52.25,2400.0,52.15,52.25,52.05,52.25,2400.0
2017-02-01 11:20:00,52.25,52.3,52.25,52.3,2821.0,52.25,52.3,52.25,52.3,2821.0
2017-02-01 11:30:00,52.35,52.35,52.25,52.35,2123.0,52.35,52.35,52.25,52.35,2123.0
2017-02-01 11:40:00,52.4,52.4,52.25,52.25,4100.0,52.4,52.4,52.25,52.25,4100.0
2017-02-01 11:50:00,52.25,52.45,52.25,52.45,2953.0,52.25,52.45,52.25,52.45,2953.0
2017-02-01 12:00:00,52.5,52.75,52.5,52.75,3443.0,52.5,52.75,52.5,52.75,3443.0
2017-02-01 12:10:00,52.75,52.8,52.7,52.75,4592.0,52.75,52.8,52.7,52.75,4592.0
2017-02-01 12:20:00,52.65,52.7,52.5,52.7,4700.0,52.65,52.7,52.5,52.7,4700.0
2017-02-01 12:30:00,52.75,53.05,52.75,52.9,13100.0,52.75,53.05,52.75,52.9,13100.0
2017-02-01 12:40:00,52.8,53.0,52.8,53.0,4313.0,52.8,53.0,52.8,53.0,4313.0
2017-02-01 12:50:00,53.05,53.2,53.0,53.05,7431.0,53.05,53.2,53.0,53.05,7431.0
2017-02-01 13:00:00,53.1,53.3,53.05,53.23,25384.0,53.1,53.3,53.05,53.23,25384.0
2017-02-01 13:10:00,53.23,53.3,53.0,53.05,8766.0,53.23,53.3,53.0,53.05,8766.0
2017-02-01 13:20:00,53.0,53.03,52.75,52.8,6212.0,53.0,53.03,52.75,52.8,6212.0
2017-02-01 13:30:00,52.85,52.95,52.8,52.8,4569.0,52.85,52.95,52.8,52.8,4569.0
2017-02-01 13:40:00,52.8,52.9,52.75,52.85,4650.0,52.8,52.9,52.75,52.85,4650.0
2017-02-01 13:50:00,52.85,52.95,52.75,52.9,7558.0,52.85,52.95,52.75,52.9,7558.0
2017-02-01 14:00:00,52.95,53.2,52.75,53.05,7720.0,52.95,53.2,52.75,53.05,7720.0
2017-02-01 14:10:00,53.05,53.25,53.05,53.15,4100.0,53.05,53.25,53.05,53.15,4100.0
2017-02-01 14:20:00,53.15,53.15,52.85,52.85,5700.0,53.15,53.15,52.85,52.85,5700.0
2017-02-01 14:30:00,52.85,52.9,52.65,52.65,7406.0,52.85,52.9,52.65,52.65,7406.0
2017-02-01 14:40:00,52.65,52.68,52.5,52.55,4400.0,52.65,52.68,52.5,52.55,4400.0
2017-02-01 14:50:00,52.55,52.65,52.55,52.65,3131.0,52.55,52.65,52.55,52.65,3131.0
2017-02-01 15:00:00,52.75,52.75,52.55,52.6,5778.0,52.75,52.75,52.55,52.6,5778.0
2017-02-01 15:10:00,52.63,52.8,52.6,52.75,8182.0,52.63,52.8,52.6,52.75,8182.0
2017-02-01 15:20:00,52.75,52.83,52.75,52.8,4100.0,52.75,52.83,52.75,52.8,4100.0
2017-02-01 15:30:00,52.8,52.8,52.72,52.78,10300.0,52.8,52.8,52.72,52.78,10300.0
2017-02-01 15:40:00,52.75,52.8,52.55,52.7,18055.0,52.75,52.8,52.55,52.7,18055.0
2017-02-01 15:50:00,52.7,52.85,52.62,52.85,41893.0,52.7,52.85,52.62,52.85,41893.0
2017-02-02 09:30:00,52.2,52.3,51.6,52.1,10044.0,52.2,52.3,51.6,52.1,10044.0
2017-02-02 09:40:00,51.95,52.2,51.7,52.05,8799.0,51.95,52.2,51.7,52.05,8799.0
2017-02-02 09:50:00,52.1,52.4,51.85,52.35,5878.0,52.1,52.4,51.85,52.35,5878.0
2017-02-02 10:00:00,52.35,52.45,52.1,52.45,5134.0,52.35,52.45,52.1,52.45,5134.0
2017-02-02 10:10:00,52.4,52.8,52.4,52.6,7712.0,52.4,52.8,52.4,52.6,7712.0
2017-02-02 10:20:00,52.58,52.7,52.4,52.5,3689.0,52.58,52.7,52.4,52.5,3689.0
2017-02-02 10:30:00,52.45,52.85,52.35,52.85,18406.0,52.45,52.85,52.35,52.85,18406.0
2017-02-02 10:40:00,52.9,52.9,52.6,52.65,3490.0,52.9,52.9,52.6,52.65,3490.0
2017-02-02 10:50:00,52.7,52.83,52.65,52.83,2124.0,52.7,52.83,52.65,52.83,2124.0
2017-02-02 11:00:00,52.85,52.9,52.8,52.9,5583.0,52.85,52.9,52.8,52.9,5583.0
2017-02-02 11:10:00,52.88,53.1,52.85,53.1,2900.0,52.88,53.1,52.85,53.1,2900.0
2017-02-02 11:20:00,53.05,53.3,53.05,53.25,3995.0,53.05,53.3,53.05,53.25,3995.0
2017-02-02 11:30:00,53.15,53.6,53.05,53.4,11745.0,53.15,53.6,53.05,53.4,11745.0
2017-02-02 11:40:00,53.4,53.5,53.35,53.4,7511.0,53.4,53.5,53.35,53.4,7511.0
2017-02-02 11:50:00,53.4,53.6,53.2,53.35,18206.0,53.4,53.6,53.2,53.35,18206.0
2017-02-02 12:00:00,53.3,53.3,52.95,53.0,10605.0,53.3,53.3,52.95,53.0,10605.0
2017-02-02 12:10:00,53.0,53.0,53.0,53.0,400.0,53.0,53.0,53.0,53.0,400.0
2017-02-02 12:20:00,53.0,53.2,53.0,53.2,3400.0,53.0,53.2,53.0,53.2,3400.0
2017-02-02 12:30:00,53.15,53.15,53.0,53.05,1200.0,53.15,53.15,53.0,53.05,1200.0
2017-02-02 12:40:00,53.05,53.3,53.0,53.1,7600.0,53.05,53.3,53.0,53.1,7600.0
2017-02-02 12:50:00,53.2,53.3,53.05,53.15,5096.0,53.2,53.3,53.05,53.15,5096.0
2017-02-02 13:00:00,53.15,53.35,53.05,53.2,6200.0,53.15,53.35,53.05,53.2,6200.0
2017-02-02 13:10:00,53.25,53.65,53.25,53.65,5301.0,53.25,53.65,53.25,53.65,5301.0
2017-02-02 13:20:00,53.6,53.6,53.4,53.45,3600.0,53.6,53.6,53.4,53.45,3600.0
2017-02-02 13:30:00,53.45,53.63,53.45,53.58,3954.0,53.45,53.63,53.45,53.58,3954.0
2017-02-02 13:40:00,53.6,53.7,53.6,53.64,4523.0,53.6,53.7,53.6,53.64,4523.0
2017-02-02 13:50:00,53.6,53.65,53.55,53.65,1505.0,53.6,53.65,53.55,53.65,1505.0
2017-02-02 14:00:00,53.6,53.6,53.5,53.6,3357.0,53.6,53.6,53.5,53.6,3357.0
2017-02-02 14:10:00,53.6,53.65,53.5,53.5,2200.0,53.6,53.65,53.5,53.5,2200.0
2017-02-02 14:20:00,53.45,53.65,53.4,53.45,5074.0,53.45,53.65,53.4,53.45,5074.0
2017-02-02 14:30:00,53.4,53.45,53.35,53.35,3939.0,53.4,53.45,53.35,53.35,3939.0
2017-02-02 14:40:00,53.3,53.4,53.3,53.3,7386.0,53.3,53.4,53.3,53.3,7386.0
2017-02-02 14:50:00,53.3,53.45,53.3,53.45,4200.0,53.3,53.45,53.3,53.45,4200.0
2017-02-02 15:00:00,53.43,53.58,53.4,53.56,19393.0,53.43,53.58,53.4,53.56,19393.0
2017-02-02 15:10:00,53.55,53.65,53.55,53.6,4809.0,53.55,53.65,53.55,53.6,4809.0
2017-02-02 15:20:00,53.6,53.8,53.6,53.75,7129.0,53.6,53.8,53.6,53.75,7129.0
2017-02-02 15:30:00,53.75,53.9,53.65,53.7,13582.0,53.75,53.9,53.65,53.7,13582.0
2017-02-02 15:40:00,53.65,53.8,53.65,53.7,10563.0,53.65,53.8,53.65,53.7,10563.0
2017-02-02 15:50:00,53.7,53.7,53.55,53.6,29765.0,53.7,53.7,53.55,53.6,29765.0
2017-02-03 09:30:00,53.6,53.85,53.25,53.75,20824.0,53.6,53.85,53.25,53.75,20824.0
2017-02-03 09:40:00,53.75,53.85,53.55,53.75,5044.0,53.75,53.85,53.55,53.75,5044.0
2017-02-03 09:50:00,53.6,53.6,53.3,53.38,5530.0,53.6,53.6,53.3,53.38,5530.0
2017-02-03 10:00:00,53.45,53.5,53.25,53.35,5479.0,53.45,53.5,53.25,53.35,5479.0
2017-02-03 10:10:00,53.35,53.35,53.25,53.3,1900.0,53.35,53.35,53.25,53.3,1900.0
2017-02-03 10:20:00,53.35,53.45,53.3,53.45,3100.0,53.35,53.45,53.3,53.45,3100.0
2017-02-03 10:30:00,53.4,53.45,53.3,53.35,2600.0,53.4,53.45,53.3,53.35,2600.0
2017-02-03 10:40:00,53.4,53.6,53.4,53.6,7758.0,53.4,53.6,53.4,53.6,7758.0
2017-02-03 10:50:00,53.65,53.75,53.6,53.75,7853.0,53.65,53.75,53.6,53.75,7853.0
2017-02-03 11:00:00,53.75,54.0,53.75,54.0,2578.0,53.75,54.0,53.75,54.0,2578.0
2017-02-03 11:10:00,53.9,53.95,53.75,53.77,3591.0,53.9,53.95,53.75,53.77,3591.0
2017-02-03 11:20:00,53.8,53.85,53.7,53.7,1903.0,53.8,53.85,53.7,53.7,1903.0
2017-02-03 11:30:00,53.75,53.85,53.75,53.8,1900.0,53.75,53.85,53.75,53.8,1900.0
2017-02-03 11:40:00,53.83,53.9,53.6,53.7,28300.0,53.83,53.9,53.6,53.7,28300.0
2017-02-03 11:50:00,53.65,53.8,53.6,53.6,7300.0,53.65,53.8,53.6,53.6,7300.0
2017-02-03 12:00:00,53.6,53.6,53.45,53.45,3566.0,53.6,53.6,53.45,53.45,3566.0
2017-02-03 12:10:00,53.5,53.55,53.45,53.5,2600.0,53.5,53.55,53.45,53.5,2600.0
2017-02-03 12:20:00,53.5,53.55,53.5,53.55,8700.0,53.5,53.55,53.5,53.55,8700.0
2017-02-03 12:30:00,53.5,53.58,53.5,53.5,9424.0,53.5,53.58,53.5,53.5,9424.0
2017-02-03 12:40:00,53.53,53.65,53.5,53.55,2715.0,53.53,53.65,53.5,53.55,2715.0
2017-02-03 12:50:00,53.58,53.6,53.49,53.51,5821.0,53.58,53.6,53.49,53.51,5821.0
2017-02-03 13:00:00,53.5,53.55,53.4,53.4,1100.0,53.5,53.55,53.4,53.4,1100.0
2017-02-03 13:10:00,53.5,53.7,53.5,53.65,18841.0,53.5,53.7,53.5,53.65,18841.0
2017-02-03 13:20:00,53.65,53.75,53.65,53.7,2585.0,53.65,53.75,53.65,53.7,2585.0
2017-02-03 13:30:00,53.7,53.75,53.7,53.75,606.0,53.7,53.75,53.7,53.75,606.0
2017-02-03 13:40:00,53.75,53.8,53.75,53.8,600.0,53.75,53.8,53.75,53.8,600.0
2017-02-03 13:50:00,53.8,53.95,53.8,53.9,3865.0,53.8,53.95,53.8,53.9,3865.0
2017-02-03 14:00:00,53.95,54.0,53.95,53.98,1770.0,53.95,54.0,53.95,53.98,1770.0
2017-02-03 14:10:00,54.0,54.2,54.0,54.2,3530.0,54.0,54.2,54.0,54.2,3530.0
2017-02-03 14:20:00,54.15,54.3,54.15,54.3,8475.0,54.15,54.3,54.15,54.3,8475.0
2017-02-03 14:30:00,54.3,54.35,54.25,54.35,3911.0,54.3,54.35,54.25,54.35,3911.0
2017-02-03 14:40:00,54.35,54.45,54.3,54.45,4972.0,54.35,54.45,54.3,54.45,4972.0
2017-02-03 14:50:00,54.43,54.45,54.4,54.43,8623.0,54.43,54.45,54.4,54.43,8623.0
2017-02-03 15:00:00,54.45,54.45,54.1,54.15,11460.0,54.45,54.45,54.1,54.15,11460.0
2017-02-03 15:10:00,54.1,54.3,54.07,54.3,5700.0,54.1,54.3,54.07,54.3,5700.0
2017-02-03 15:20:00,54.25,54.3,54.2,54.2,18956.0,54.25,54.3,54.2,54.2,18956.0
2017-02-03 15:30:00,54.25,54.3,54.17,54.25,10833.0,54.25,54.3,54.17,54.25,10833.0
2017-02-03 15:40:00,54.25,54.3,54.2,54.2,7000.0,54.25,54.3,54.2,54.2,7000.0
2017-02-03 15:50:00,54.25,54.3,54.05,54.2,42879.0,54.25,54.3,54.05,54.2,42879.0
2017-02-06 09:30:00,53.8,54.2,53.4,53.8,12962.0,53.8,54.2,53.4,53.8,12962.0
2017-02-06 09:40:00,54.05,54.05,53.65,53.7,3050.0,54.05,54.05,53.65,53.7,3050.0
2017-02-06 09:50:00,53.65,54.0,53.6,53.78,16010.0,53.65,54.0,53.6,53.78,16010.0
2017-02-06 10:00:00,53.7,53.9,53.6,53.8,3771.0,53.7,53.9,53.6,53.8,3771.0
2017-02-06 10:10:00,53.75,54.0,53.72,53.85,3060.0,53.75,54.0,53.72,53.85,3060.0
2017-02-06 10:20:00,53.9,53.9,53.85,53.85,2000.0,53.9,53.9,53.85,53.85,2000.0
2017-02-06 10:30:00,53.8,53.83,53.75,53.75,1800.0,53.8,53.83,53.75,53.75,1800.0
2017-02-06 10:40:00,53.75,53.85,53.7,53.75,5022.0,53.75,53.85,53.7,53.75,5022.0
2017-02-06 10:50:00,53.75,53.8,53.65,53.65,2575.0,53.75,53.8,53.65,53.65,2575.0
2017-02-06 11:00:00,53.65,53.7,53.65,53.65,3100.0,53.65,53.7,53.65,53.65,3100.0
2017-02-06 11:10:00,53.6,53.7,53.6,53.7,1168.0,53.6,53.7,53.6,53.7,1168.0
2017-02-06 11:20:00,53.65,53.73,53.65,53.73,814.0,53.65,53.73,53.65,53.73,814.0
2017-02-06 11:30:00,53.7,53.75,53.7,53.75,800.0,53.7,53.75,53.7,53.75,800.0
2017-02-06 11:40:00,53.75,53.75,53.65,53.65,1100.0,53.75,53.75,53.65,53.65,1100.0
2017-02-06 11:50:00,53.6,53.7,53.6,53.6,1500.0,53.6,53.7,53.6,53.6,1500.0
2017-02-06 12:00:00,53.65,53.7,53.65,53.65,703.0,53.65,53.7,53.65,53.65,703.0
2017-02-06 12:10:00,53.7,53.75,53.65,53.75,1400.0,53.7,53.75,53.65,53.75,1400.0
2017-02-06 12:20:00,53.7,53.75,53.7,53.75,1609.0,53.7,53.75,53.7,53.75,1609.0
2017-02-06 12:30:00,53.75,53.9,53.7,53.9,3701.0,53.75,53.9,53.7,53.9,3701.0
2017-02-06 12:40:00,53.9,53.9,53.8,53.8,8700.0,53.9,53.9,53.8,53.8,8700.0
2017-02-06 12:50:00,53.8,54.0,53.75,53.9,4200.0,53.8,54.0,53.75,53.9,4200.0
2017-02-06 13:00:00,53.9,53.95,53.8,53.95,5600.0,53.9,53.95,53.8,53.95,5600.0
2017-02-06 13:10:00,53.95,53.95,53.75,53.9,5800.0,53.95,53.95,53.75,53.9,5800.0
2017-02-06 13:20:00,53.9,54.1,53.9,54.1,5200.0,53.9,54.1,53.9,54.1,5200.0
2017-02-06 13:30:00,54.05,54.05,53.95,53.95,1401.0,54.05,54.05,53.95,53.95,1401.0
2017-02-06 13:40:00,53.95,53.95,53.9,53.9,518.0,53.95,53.95,53.9,53.9,518.0
2017-02-06 13:50:00,53.95,54.3,53.9,54.25,5029.0,53.95,54.3,53.9,54.25,5029.0
2017-02-06 14:00:00,54.25,54.3,54.25,54.25,1300.0,54.25,54.3,54.25,54.25,1300.0
2017-02-06 14:10:00,54.25,54.35,54.25,54.35,2103.0,54.25,54.35,54.25,54.35,2103.0
2017-02-06 14:20:00,54.4,54.4,54.3,54.4,1775.0,54.4,54.4,54.3,54.4,1775.0
2017-02-06 14:30:00,54.4,54.4,54.35,54.4,800.0,54.4,54.4,54.35,54.4,800.0
2017-02-06 14:40:00,54.35,54.4,54.3,54.4,5000.0,54.35,54.4,54.3,54.4,5000.0
2017-02-06 14:50:00,54.35,54.4,54.35,54.4,5700.0,54.35,54.4,54.35,54.4,5700.0
2017-02-06 15:00:00,54.4,54.45,54.4,54.4,8346.0,54.4,54.45,54.4,54.4,8346.0
2017-02-06 15:10:00,54.35,54.4,54.35,54.4,2300.0,54.35,54.4,54.35,54.4,2300.0
2017-02-06 15:20:00,54.4,54.4,54.35,54.35,2603.0,54.4,54.4,54.35,54.35,2603.0
2017-02-06 15:30:00,54.3,54.35,54.25,54.3,4563.0,54.3,54.35,54.25,54.3,4563.0
2017-02-06 15:40:00,54.3,54.3,54.15,54.2,8209.0,54.3,54.3,54.15,54.2,8209.0
2017-02-06 15:50:00,54.2,54.25,54.1,54.25,19256.0,54.2,54.25,54.1,54.25,19256.0
2017-02-07 09:30:00,54.45,54.45,54.2,54.39,2739.0,54.45,54.45,54.2,54.39,2739.0
2017-02-07 09:40:00,54.3,54.45,54.3,54.3,1892.0,54.3,54.45,54.3,54.3,1892.0
2017-02-07 09:50:00,54.3,54.35,54.1,54.3,8834.0,54.3,54.35,54.1,54.3,8834.0
2017-02-07 10:00:00,54.35,54.4,54.2,54.3,1900.0,54.35,54.4,54.2,54.3,1900.0
2017-02-07 10:10:00,54.3,54.35,54.3,54.3,900.0,54.3,54.35,54.3,54.3,900.0
2017-02-07 10:20:00,54.25,54.3,54.25,54.25,782.0,54.25,54.3,54.25,54.25,782.0
2017-02-07 10:30:00,54.25,54.3,54.15,54.3,1942.0,54.25,54.3,54.15,54.3,1942.0
2017-02-07 10:40:00,54.25,54.4,54.25,54.35,1135.0,54.25,54.4,54.25,54.35,1135.0
2017-02-07 10:50:00,54.4,54.5,54.35,54.5,2129.0,54.4,54.5,54.35,54.5,2129.0
2017-02-07 11:00:00,54.5,54.5,54.35,54.35,2000.0,54.5,54.5,54.35,54.35,2000.0
2017-02-07 11:10:00,54.3,54.3,54.15,54.15,1400.0,54.3,54.3,54.15,54.15,1400.0
2017-02-07 11:20:00,54.1,54.1,54.05,54.1,1236.0,54.1,54.1,54.05,54.1,1236.0
2017-02-07 11:30:00,54.1,54.2,54.1,54.2,756.0,54.1,54.2,54.1,54.2,756.0
2017-02-07 11:40:00,54.25,54.25,54.2,54.2,700.0,54.25,54.25,54.2,54.2,700.0
2017-02-07 11:50:00,54.2,54.3,54.2,54.3,342.0,54.2,54.3,54.2,54.3,342.0
2017-02-07 12:00:00,54.35,54.35,54.25,54.25,2264.0,54.35,54.35,54.25,54.25,2264.0
2017-02-07 12:10:00,54.25,54.25,54.15,54.15,1300.0,54.25,54.25,54.15,54.15,1300.0
2017-02-07 12:20:00,54.05,54.05,53.9,53.95,2400.0,54.05,54.05,53.9,53.95,2400.0
2017-02-07 12:30:00,53.85,53.95,53.85,53.9,300.0,53.85,53.95,53.85,53.9,300.0
2017-02-07 12:40:00,53.95,53.95,53.8,53.8,2402.0,53.95,53.95,53.8,53.8,2402.0
2017-02-07 12:50:00,53.75,53.98,53.7,53.95,3021.0,53.75,53.98,53.7,53.95,3021.0
2017-02-07 13:00:00,53.95,53.95,53.85,53.88,2612.0,53.95,53.95,53.85,53.88,2612.0
2017-02-07 13:10:00,53.9,54.15,53.9,54.15,1789.0,53.9,54.15,53.9,54.15,1789.0
2017-02-07 13:20:00,54.1,54.1,54.05,54.05,1000.0,54.1,54.1,54.05,54.05,1000.0
2017-02-07 13:30:00,54.1,54.15,54.1,54.15,902.0,54.1,54.15,54.1,54.15,902.0
2017-02-07 13:40:00,54.2,54.2,54.1,54.1,272.0,54.2,54.2,54.1,54.1,272.0
2017-02-07 13:50:00,54.2,54.4,54.2,54.4,1211.0,54.2,54.4,54.2,54.4,1211.0
2017-02-07 14:00:00,54.45,54.5,54.45,54.5,605.0,54.45,54.5,54.45,54.5,605.0
2017-02-07 14:10:00,54.45,54.48,54.35,54.35,1400.0,54.45,54.48,54.35,54.35,1400.0
2017-02-07 14:20:00,54.25,54.3,54.2,54.3,1506.0,54.25,54.3,54.2,54.3,1506.0
2017-02-07 14:30:00,54.35,54.45,54.25,54.25,2416.0,54.35,54.45,54.25,54.25,2416.0
2017-02-07 14:40:00,54.2,54.3,54.2,54.3,1000.0,54.2,54.3,54.2,54.3,1000.0
2017-02-07 14:50:00,54.35,54.35,54.3,54.3,300.0,54.35,54.35,54.3,54.3,300.0
2017-02-07 15:00:00,54.35,54.4,54.3,54.4,1050.0,54.35,54.4,54.3,54.4,1050.0
2017-02-07 15:10:00,54.4,54.41,54.3,54.4,2576.0,54.4,54.41,54.3,54.4,2576.0
2017-02-07 15:20:00,54.35,54.55,54.35,54.55,3350.0,54.35,54.55,54.35,54.55,3350.0
2017-02-07 15:30:00,54.55,54.6,54.35,54.35,3591.0,54.55,54.6,54.35,54.35,3591.0
2017-02-07 15:40:00,54.3,54.35,54.2,54.25,4976.0,54.3,54.35,54.2,54.25,4976.0
2017-02-07 15:50:00,54.3,54.4,54.15,54.4,28212.0,54.3,54.4,54.15,54.4,28212.0
2017-02-08 09:30:00,54.05,54.25,53.55,53.8,5987.0,54.05,54.25,53.55,53.8,5987.0
2017-02-08 09:40:00,53.85,53.85,53.4,53.45,3420.0,53.85,53.85,53.4,53.45,3420.0
2017-02-08 09:50:00,53.42,53.7,53.41,53.7,1600.0,53.42,53.7,53.41,53.7,1600.0
2017-02-08 10:00:00,53.7,53.85,53.7,53.8,1794.0,53.7,53.85,53.7,53.8,1794.0
2017-02-08 10:10:00,53.7,54.0,53.7,54.0,2373.0,53.7,54.0,53.7,54.0,2373.0
2017-02-08 10:20:00,54.0,54.25,54.0,54.25,2900.0,54.0,54.25,54.0,54.25,2900.0
2017-02-08 10:30:00,54.3,54.3,54.05,54.3,3281.0,54.3,54.3,54.05,54.3,3281.0
2017-02-08 10:40:00,54.3,54.65,54.3,54.6,3875.0,54.3,54.65,54.3,54.6,3875.0
2017-02-08 10:50:00,54.55,54.6,54.3,54.45,2146.0,54.55,54.6,54.3,54.45,2146.0
2017-02-08 11:00:00,54.5,54.65,54.5,54.65,1607.0,54.5,54.65,54.5,54.65,1607.0
2017-02-08 11:10:00,54.6,54.6,54.25,54.3,2700.0,54.6,54.6,54.25,54.3,2700.0
2017-02-08 11:20:00,54.35,54.35,54.2,54.2,1500.0,54.35,54.35,54.2,54.2,1500.0
2017-02-08 11:30:00,54.2,54.3,54.1,54.1,3732.0,54.2,54.3,54.1,54.1,3732.0
2017-02-08 11:40:00,54.05,54.25,54.05,54.2,1902.0,54.05,54.25,54.05,54.2,1902.0
2017-02-08 11:50:00,54.25,54.3,54.15,54.15,2700.0,54.25,54.3,54.15,54.15,2700.0
2017-02-08 12:00:00,54.2,54.45,54.2,54.4,3098.0,54.2,54.45,54.2,54.4,3098.0
2017-02-08 12:10:00,54.45,54.45,54.35,54.35,2100.0,54.45,54.45,54.35,54.35,2100.0
2017-02-08 12:20:00,54.3,54.35,54.3,54.35,1683.0,54.3,54.35,54.3,54.35,1683.0
2017-02-08 12:30:00,54.35,54.35,54.2,54.2,1900.0,54.35,54.35,54.2,54.2,1900.0
2017-02-08 12:40:00,54.25,54.35,54.2,54.2,1800.0,54.25,54.35,54.2,54.2,1800.0
2017-02-08 12:50:00,54.2,54.25,54.2,54.25,500.0,54.2,54.25,54.2,54.25,500.0
2017-02-08 13:00:00,54.3,54.5,54.25,54.33,5100.0,54.3,54.5,54.25,54.33,5100.0
2017-02-08 13:10:00,54.33,54.35,54.3,54.35,800.0,54.33,54.35,54.3,54.35,800.0
2017-02-08 13:20:00,54.35,54.35,54.35,54.35,300.0,54.35,54.35,54.35,54.35,300.0
2017-02-08 13:30:00,54.35,54.4,54.3,54.4,1240.0,54.35,54.4,54.3,54.4,1240.0
2017-02-08 13:40:00,54.35,54.5,54.3,54.5,1300.0,54.35,54.5,54.3,54.5,1300.0
2017-02-08 13:50:00,54.5,54.5,54.4,54.4,1394.0,54.5,54.5,54.4,54.4,1394.0
2017-02-08 14:00:00,54.45,54.48,54.35,54.4,5013.0,54.45,54.48,54.35,54.4,5013.0
2017-02-08 14:10:00,54.38,54.45,54.35,54.45,2200.0,54.38,54.45,54.35,54.45,2200.0
2017-02-08 14:20:00,54.5,54.5,54.5,54.5,512.0,54.5,54.5,54.5,54.5,512.0
2017-02-08 14:30:00,54.45,54.5,54.45,54.5,1900.0,54.45,54.5,54.45,54.5,1900.0
2017-02-08 14:40:00,54.5,54.6,54.45,54.55,4419.0,54.5,54.6,54.45,54.55,4419.0
2017-02-08 14:50:00,54.6,54.6,54.5,54.5,3806.0,54.6,54.6,54.5,54.5,3806.0
2017-02-08 15:00:00,54.55,54.6,54.45,54.6,3400.0,54.55,54.6,54.45,54.6,3400.0
2017-02-08 15:10:00,54.65,54.75,54.6,54.7,6986.0,54.65,54.75,54.6,54.7,6986.0
2017-02-08 15:20:00,54.65,54.9,54.65,54.9,14460.0,54.65,54.9,54.65,54.9,14460.0
2017-02-08 15:30:00,54.95,54.95,54.9,54.93,7064.0,54.95,54.95,54.9,54.93,7064.0
2017-02-08 15:40:00,54.9,54.98,54.87,54.9,19206.0,54.9,54.98,54.87,54.9,19206.0
2017-02-08 15:50:00,54.9,55.0,54.85,55.0,50073.0,54.9,55.0,54.85,55.0,50073.0
2017-02-09 09:30:00,55.05,55.88,54.95,55.35,21433.0,55.05,55.88,54.95,55.35,21433.0
2017-02-09 09:40:00,55.3,56.0,55.3,55.9,6600.0,55.3,56.0,55.3,55.9,6600.0
2017-02-09 09:50:00,55.95,56.15,55.75,55.75,10515.0,55.95,56.15,55.75,55.75,10515.0
2017-02-09 10:00:00,55.7,55.8,55.45,55.5,7580.0,55.7,55.8,55.45,55.5,7580.0
2017-02-09 10:10:00,55.5,55.95,55.3,55.85,9487.0,55.5,55.95,55.3,55.85,9487.0
2017-02-09 10:20:00,55.85,56.03,55.55,55.7,7520.0,55.85,56.03,55.55,55.7,7520.0
2017-02-09 10:30:00,55.65,55.75,55.5,55.6,7784.0,55.65,55.75,55.5,55.6,7784.0
2017-02-09 10:40:00,55.55,55.65,55.5,55.53,7700.0,55.55,55.65,55.5,55.53,7700.0
2017-02-09 10:50:00,55.55,55.9,55.55,55.88,8700.0,55.55,55.9,55.55,55.88,8700.0
2017-02-09 11:00:00,55.9,55.95,55.6,55.8,16209.0,55.9,55.95,55.6,55.8,16209.0
2017-02-09 11:10:00,55.8,55.95,55.8,55.9,13832.0,55.8,55.95,55.8,55.9,13832.0
2017-02-09 11:20:00,55.85,56.55,55.85,56.55,10648.0,55.85,56.55,55.85,56.55,10648.0
2017-02-09 11:30:00,56.55,56.75,56.47,56.7,16224.0,56.55,56.75,56.47,56.7,16224.0
2017-02-09 11:40:00,56.7,57.0,56.7,56.85,16717.0,56.7,57.0,56.7,56.85,16717.0
2017-02-09 11:50:00,56.8,57.0,56.8,56.98,15228.0,56.8,57.0,56.8,56.98,15228.0
2017-02-09 12:00:00,56.95,57.05,56.9,56.95,6630.0,56.95,57.05,56.9,56.95,6630.0
2017-02-09 12:10:00,56.85,57.0,56.75,56.95,7400.0,56.85,57.0,56.75,56.95,7400.0
2017-02-09 12:20:00,57.0,57.15,56.9,57.15,9700.0,57.0,57.15,56.9,57.15,9700.0
2017-02-09 12:30:00,57.1,57.3,57.1,57.3,6839.0,57.1,57.3,57.1,57.3,6839.0
2017-02-09 12:40:00,57.3,57.35,57.15,57.15,30625.0,57.3,57.35,57.15,57.15,30625.0
2017-02-09 12:50:00,57.15,57.4,57.15,57.4,9438.0,57.15,57.4,57.15,57.4,9438.0
2017-02-09 13:00:00,57.3,57.43,57.2,57.23,7957.0,57.3,57.43,57.2,57.23,7957.0
2017-02-09 13:10:00,57.2,57.35,57.2,57.3,2600.0,57.2,57.35,57.2,57.3,2600.0
2017-02-09 13:20:00,57.35,57.4,57.25,57.25,5065.0,57.35,57.4,57.25,57.25,5065.0
2017-02-09 13:30:00,57.15,57.3,57.15,57.3,4949.0,57.15,57.3,57.15,57.3,4949.0
2017-02-09 13:40:00,57.3,57.43,57.25,57.4,6797.0,57.3,57.43,57.25,57.4,6797.0
2017-02-09 13:50:00,57.4,57.48,57.3,57.35,5200.0,57.4,57.48,57.3,57.35,5200.0
2017-02-09 14:00:00,57.38,57.5,57.3,57.45,4596.0,57.38,57.5,57.3,57.45,4596.0
2017-02-09 14:10:00,57.4,57.45,57.3,57.35,3190.0,57.4,57.45,57.3,57.35,3190.0
2017-02-09 14:20:00,57.35,57.35,57.2,57.23,7189.0,57.35,57.35,57.2,57.23,7189.0
2017-02-09 14:30:00,57.23,57.3,57.22,57.3,27523.0,57.23,57.3,57.22,57.3,27523.0
2017-02-09 14:40:00,57.25,57.55,57.25,57.55,7774.0,57.25,57.55,57.25,57.55,7774.0
2017-02-09 14:50:00,57.5,57.6,57.47,57.5,3400.0,57.5,57.6,57.47,57.5,3400.0
2017-02-09 15:00:00,57.5,57.75,57.5,57.6,7791.0,57.5,57.75,57.5,57.6,7791.0
2017-02-09 15:10:00,57.6,57.8,57.55,57.8,9409.0,57.6,57.8,57.55,57.8,9409.0
2017-02-09 15:20:00,57.8,58.0,57.8,57.95,17845.0,57.8,58.0,57.8,57.95,17845.0
2017-02-09 15:30:00,57.95,57.95,57.7,57.73,12351.0,57.95,57.95,57.7,57.73,12351.0
2017-02-09 15:40:00,57.75,57.75,57.4,57.4,33433.0,57.75,57.75,57.4,57.4,33433.0
2017-02-09 15:50:00,57.4,57.65,57.35,57.6,59358.0,57.4,57.65,57.35,57.6,59358.0
2017-02-10 09:30:00,57.65,57.75,57.57,57.58,8110.0,57.65,57.75,57.57,57.58,8110.0
2017-02-10 09:40:00,57.55,58.1,57.45,58.1,62272.0,57.55,58.1,57.45,58.1,62272.0
2017-02-10 09:50:00,58.1,58.1,57.75,57.95,26283.0,58.1,58.1,57.75,57.95,26283.0
2017-02-10 10:00:00,57.9,57.95,57.75,57.75,5217.0,57.9,57.95,57.75,57.75,5217.0
2017-02-10 10:10:00,57.75,58.0,57.65,58.0,8300.0,57.75,58.0,57.65,58.0,8300.0
2017-02-10 10:20:00,57.95,58.25,57.9,58.25,13718.0,57.95,58.25,57.9,58.25,13718.0
2017-02-10 10:30:00,58.15,58.4,58.15,58.3,3100.0,58.15,58.4,58.15,58.3,3100.0
2017-02-10 10:40:00,58.3,58.35,58.05,58.1,12388.0,58.3,58.35,58.05,58.1,12388.0
2017-02-10 10:50:00,58.1,58.1,57.8,57.9,7406.0,58.1,58.1,57.8,57.9,7406.0
2017-02-10 11:00:00,57.85,57.88,57.7,57.7,5800.0,57.85,57.88,57.7,57.7,5800.0
2017-02-10 11:10:00,57.75,58.0,57.75,57.95,6500.0,57.75,58.0,57.75,57.95,6500.0
2017-02-10 11:20:00,58.0,58.06,57.95,58.05,4225.0,58.0,58.06,57.95,58.05,4225.0
2017-02-10 11:30:00,58.05,58.3,57.95,58.3,6431.0,58.05,58.3,57.95,58.3,6431.0
2017-02-10 11:40:00,58.33,58.7,58.2,58.7,48079.0,58.33,58.7,58.2,58.7,48079.0
2017-02-10 11:50:00,58.65,58.7,58.25,58.25,14621.0,58.65,58.7,58.25,58.25,14621.0
2017-02-10 12:00:00,58.3,58.3,58.05,58.25,8660.0,58.3,58.3,58.05,58.25,8660.0
2017-02-10 12:10:00,58.3,58.35,58.25,58.35,19650.0,58.3,58.35,58.25,58.35,19650.0
2017-02-10 12:20:00,58.35,58.5,58.35,58.45,8764.0,58.35,58.5,58.35,58.45,8764.0
2017-02-10 12:30:00,58.4,58.7,58.1,58.4,37246.0,58.4,58.7,58.1,58.4,37246.0
2017-02-10 12:40:00,58.33,58.55,58.27,58.55,20452.0,58.33,58.55,58.27,58.55,20452.0
2017-02-10 12:50:00,58.58,58.75,58.47,58.55,27385.0,58.58,58.75,58.47,58.55,27385.0
2017-02-10 13:00:00,58.6,58.65,58.55,58.6,9000.0,58.6,58.65,58.55,58.6,9000.0
2017-02-10 13:10:00,58.6,58.65,58.5,58.5,7394.0,58.6,58.65,58.5,58.5,7394.0
2017-02-10 13:20:00,58.5,58.85,58.5,58.85,14640.0,58.5,58.85,58.5,58.85,14640.0
2017-02-10 13:30:00,58.85,59.05,58.8,58.95,11218.0,58.85,59.05,58.8,58.95,11218.0
2017-02-10 13:40:00,59.0,59.05,58.95,58.95,8459.0,59.0,59.05,58.95,58.95,8459.0
2017-02-10 13:50:00,58.95,59.0,58.9,59.0,13312.0,58.95,59.0,58.9,59.0,13312.0
2017-02-10 14:00:00,58.95,59.0,58.75,58.75,11900.0,58.95,59.0,58.75,58.75,11900.0
2017-02-10 14:10:00,58.7,58.73,58.4,58.5,8270.0,58.7,58.73,58.4,58.5,8270.0
2017-02-10 14:20:00,58.55,58.58,58.2,58.25,59200.0,58.55,58.58,58.2,58.25,59200.0
2017-02-10 14:30:00,58.25,58.6,58.2,58.55,22317.0,58.25,58.6,58.2,58.55,22317.0
2017-02-10 14:40:00,58.55,58.6,58.45,58.5,27044.0,58.55,58.6,58.45,58.5,27044.0
2017-02-10 14:50:00,58.45,58.55,58.45,58.5,17799.0,58.45,58.55,58.45,58.5,17799.0
2017-02-10 15:00:00,58.5,58.55,58.45,58.55,10435.0,58.5,58.55,58.45,58.55,10435.0
2017-02-10 15:10:00,58.5,58.55,58.45,58.45,14468.0,58.5,58.55,58.45,58.45,14468.0
2017-02-10 15:20:00,58.5,58.5,58.45,58.45,7595.0,58.5,58.5,58.45,58.45,7595.0
2017-02-10 15:30:00,58.45,58.6,58.45,58.58,30221.0,58.45,58.6,58.45,58.58,30221.0
2017-02-10 15:40:00,58.55,58.68,58.5,58.6,63501.0,58.55,58.68,58.5,58.6,63501.0
2017-02-10 15:50:00,58.6,58.7,58.55,58.6,39689.0,58.6,58.7,58.55,58.6,39689.0
2017-02-13 09:30:00,58.75,58.95,58.5,58.85,8153.0,58.75,58.95,58.5,58.85,8153.0
2017-02-13 09:40:00,58.83,59.1,58.7,58.9,53363.0,58.83,59.1,58.7,58.9,53363.0
2017-02-13 09:50:00,58.9,58.9,58.7,58.85,12003.0,58.9,58.9,58.7,58.85,12003.0
2017-02-13 10:00:00,58.9,59.05,58.85,59.0,7200.0,58.9,59.05,58.85,59.0,7200.0
2017-02-13 10:10:00,58.95,59.0,58.75,58.8,10200.0,58.95,59.0,58.75,58.8,10200.0
2017-02-13 10:20:00,58.8,59.0,58.75,58.95,7431.0,58.8,59.0,58.75,58.95,7431.0
2017-02-13 10:30:00,58.9,59.0,58.8,59.0,48815.0,58.9,59.0,58.8,59.0,48815.0
2017-02-13 10:40:00,59.0,59.1,58.95,59.0,3267.0,59.0,59.1,58.95,59.0,3267.0
2017-02-13 10:50:00,58.95,59.1,58.9,59.0,5050.0,58.95,59.1,58.9,59.0,5050.0
2017-02-13 11:00:00,59.05,59.05,58.75,58.85,25345.0,59.05,59.05,58.75,58.85,25345.0
2017-02-13 11:10:00,58.8,58.83,58.35,58.45,37000.0,58.8,58.83,58.35,58.45,37000.0
2017-02-13 11:20:00,58.4,58.45,58.2,58.3,27379.0,58.4,58.45,58.2,58.3,27379.0
2017-02-13 11:30:00,58.2,58.25,57.8,57.8,25667.0,58.2,58.25,57.8,57.8,25667.0
2017-02-13 11:40:00,57.85,58.1,57.8,58.05,12167.0,57.85,58.1,57.8,58.05,12167.0
2017-02-13 11:50:00,58.0,58.15,58.0,58.1,5600.0,58.0,58.15,58.0,58.1,5600.0
2017-02-13 12:00:00,58.1,58.2,58.0,58.05,5857.0,58.1,58.2,58.0,58.05,5857.0
2017-02-13 12:10:00,58.05,58.1,58.02,58.05,3200.0,58.05,58.1,58.02,58.05,3200.0
2017-02-13 12:20:00,58.1,58.1,58.0,58.05,3136.0,58.1,58.1,58.0,58.05,3136.0
2017-02-13 12:30:00,58.0,58.05,57.85,57.85,4200.0,58.0,58.05,57.85,57.85,4200.0
2017-02-13 12:40:00,57.85,57.95,57.75,57.8,3730.0,57.85,57.95,57.75,57.8,3730.0
2017-02-13 12:50:00,57.8,57.85,57.8,57.85,1337.0,57.8,57.85,57.8,57.85,1337.0
2017-02-13 13:00:00,57.9,58.05,57.9,58.05,21315.0,57.9,58.05,57.9,58.05,21315.0
2017-02-13 13:10:00,58.05,58.1,57.95,58.05,2713.0,58.05,58.1,57.95,58.05,2713.0
2017-02-13 13:20:00,58.1,58.15,58.1,58.1,2100.0,58.1,58.15,58.1,58.1,2100.0
2017-02-13 13:30:00,58.15,58.45,58.15,58.35,6545.0,58.15,58.45,58.15,58.35,6545.0
2017-02-13 13:40:00,58.4,58.4,58.0,58.0,10558.0,58.4,58.4,58.0,58.0,10558.0
2017-02-13 13:50:00,58.03,58.05,57.85,57.95,9154.0,58.03,58.05,57.85,57.95,9154.0
2017-02-13 14:00:00,57.95,58.0,57.9,57.95,1700.0,57.95,58.0,57.9,57.95,1700.0
2017-02-13 14:10:00,57.95,57.95,57.85,57.9,4414.0,57.95,57.95,57.85,57.9,4414.0
2017-02-13 14:20:00,57.9,58.0,57.9,58.0,3800.0,57.9,58.0,57.9,58.0,3800.0
2017-02-13 14:30:00,57.95,58.0,57.95,57.95,2800.0,57.95,58.0,57.95,57.95,2800.0
2017-02-13 14:40:00,57.95,58.0,57.9,57.9,1306.0,57.95,58.0,57.9,57.9,1306.0
2017-02-13 14:50:00,57.95,58.0,57.75,57.75,5918.0,57.95,58.0,57.75,57.75,5918.0
2017-02-13 15:00:00,57.8,57.95,57.8,57.95,8949.0,57.8,57.95,57.8,57.95,8949.0
2017-02-13 15:10:00,57.95,57.95,57.85,57.88,2400.0,57.95,57.95,57.85,57.88,2400.0
2017-02-13 15:20:00,57.88,57.95,57.75,57.85,10708.0,57.88,57.95,57.75,57.85,10708.0
2017-02-13 15:30:00,57.85,57.85,57.65,57.65,10442.0,57.85,57.85,57.65,57.65,10442.0
2017-02-13 15:40:00,57.65,57.7,57.55,57.55,17101.0,57.65,57.7,57.55,57.55,17101.0
2017-02-13 15:50:00,57.55,57.58,57.4,57.4,28539.0,57.55,57.58,57.4,57.4,28539.0
2017-02-14 09:30:00,57.4,57.75,56.65,56.95,11497.0,57.4,57.75,56.65,56.95,11497.0
2017-02-14 09:40:00,57.05,57.05,56.35,56.4,5005.0,57.05,57.05,56.35,56.4,5005.0
2017-02-14 09:50:00,56.6,56.65,56.0,56.1,15415.0,56.6,56.65,56.0,56.1,15415.0
2017-02-14 10:00:00,56.25,56.55,56.1,56.55,27642.0,56.25,56.55,56.1,56.55,27642.0
2017-02-14 10:10:00,56.6,57.1,56.6,57.0,11804.0,56.6,57.1,56.6,57.0,11804.0
2017-02-14 10:20:00,57.05,57.05,56.85,56.95,3700.0,57.05,57.05,56.85,56.95,3700.0
2017-02-14 10:30:00,56.95,56.95,56.65,56.9,14190.0,56.95,56.95,56.65,56.9,14190.0
2017-02-14 10:40:00,56.9,57.0,56.8,56.95,4000.0,56.9,57.0,56.8,56.95,4000.0
2017-02-14 10:50:00,56.9,56.95,56.85,56.85,5100.0,56.9,56.95,56.85,56.85,5100.0
2017-02-14 11:00:00,56.88,56.95,56.85,56.85,9394.0,56.88,56.95,56.85,56.85,9394.0
2017-02-14 11:10:00,56.85,56.95,56.7,56.85,6000.0,56.85,56.95,56.7,56.85,6000.0
2017-02-14 11:20:00,56.85,56.95,56.8,56.85,3900.0,56.85,56.95,56.8,56.85,3900.0
2017-02-14 11:30:00,56.85,56.95,56.8,56.85,9040.0,56.85,56.95,56.8,56.85,9040.0
2017-02-14 11:40:00,56.9,56.95,56.8,56.8,3720.0,56.9,56.95,56.8,56.8,3720.0
2017-02-14 11:50:00,56.85,57.05,56.8,57.0,5900.0,56.85,57.05,56.8,57.0,5900.0
2017-02-14 12:00:00,57.05,57.4,57.05,57.27,10395.0,57.05,57.4,57.05,57.27,10395.0
2017-02-14 12:10:00,57.28,57.3,57.15,57.25,5801.0,57.28,57.3,57.15,57.25,5801.0
2017-02-14 12:20:00,57.2,57.25,57.15,57.25,3710.0,57.2,57.25,57.15,57.25,3710.0
2017-02-14 12:30:00,57.25,57.4,57.15,57.2,14160.0,57.25,57.4,57.15,57.2,14160.0
2017-02-14 12:40:00,57.15,57.15,56.9,56.95,8349.0,57.15,57.15,56.9,56.95,8349.0
2017-02-14 12:50:00,56.9,57.03,56.9,56.95,6698.0,56.9,57.03,56.9,56.95,6698.0
2017-02-14 13:00:00,57.0,57.0,56.9,56.95,2400.0,57.0,57.0,56.9,56.95,2400.0
2017-02-14 13:10:00,57.0,57.0,56.95,56.95,9319.0,57.0,57.0,56.95,56.95,9319.0
2017-02-14 13:20:00,56.98,57.05,56.9,56.95,10273.0,56.98,57.05,56.9,56.95,10273.0
2017-02-14 13:30:00,57.0,57.0,56.9,57.0,6418.0,57.0,57.0,56.9,57.0,6418.0
2017-02-14 13:40:00,56.95,57.0,56.9,56.95,6002.0,56.95,57.0,56.9,56.95,6002.0
2017-02-14 13:50:00,56.95,57.0,56.95,56.98,13275.0,56.95,57.0,56.95,56.98,13275.0
2017-02-14 14:00:00,57.0,57.05,56.95,57.05,18185.0,57.0,57.05,56.95,57.05,18185.0
2017-02-14 14:10:00,57.05,57.05,56.8,56.8,19859.0,57.05,57.05,56.8,56.8,19859.0
2017-02-14 14:20:00,56.75,56.8,56.6,56.6,7249.0,56.75,56.8,56.6,56.6,7249.0
2017-02-14 14:30:00,56.65,56.75,56.6,56.75,15499.0,56.65,56.75,56.6,56.75,15499.0
2017-02-14 14:40:00,56.75,57.1,56.7,56.95,39249.0,56.75,57.1,56.7,56.95,39249.0
2017-02-14 14:50:00,57.0,57.03,56.8,56.8,14021.0,57.0,57.03,56.8,56.8,14021.0
2017-02-14 15:00:00,56.85,56.95,56.7,56.7,12788.0,56.85,56.95,56.7,56.7,12788.0
2017-02-14 15:10:00,56.7,56.8,56.65,56.7,20415.0,56.7,56.8,56.65,56.7,20415.0
2017-02-14 15:20:00,56.67,57.0,56.65,57.0,20317.0,56.67,57.0,56.65,57.0,20317.0
2017-02-14 15:30:00,56.97,57.35,56.95,57.35,33335.0,56.97,57.35,56.95,57.35,33335.0
2017-02-14 15:40:00,57.33,57.4,57.15,57.23,44807.0,57.33,57.4,57.15,57.23,44807.0
2017-02-14 15:50:00,57.25,57.58,57.24,57.4,63610.0,57.25,57.58,57.24,57.4,63610.0
2017-02-15 09:30:00,57.4,58.85,56.75,56.85,76137.0,57.4,58.85,56.75,56.85,76137.0
2017-02-15 09:40:00,56.8,58.8,56.8,58.0,40586.0,56.8,58.8,56.8,58.0,40586.0
2017-02-15 09:50:00,57.95,58.5,57.3,57.65,20472.0,57.95,58.5,57.3,57.65,20472.0
2017-02-15 10:00:00,57.6,57.72,57.15,57.48,34328.0,57.6,57.72,57.15,57.48,34328.0
2017-02-15 10:10:00,57.5,58.25,57.45,57.75,16993.0,57.5,58.25,57.45,57.75,16993.0
2017-02-15 10:20:00,57.65,58.0,57.35,57.45,20514.0,57.65,58.0,57.35,57.45,20514.0
2017-02-15 10:30:00,57.5,57.59,56.5,57.35,45970.0,57.5,57.59,56.5,57.35,45970.0
2017-02-15 10:40:00,57.28,57.35,56.35,56.7,17914.0,57.28,57.35,56.35,56.7,17914.0
2017-02-15 10:50:00,56.65,56.65,55.8,56.4,23032.0,56.65,56.65,55.8,56.4,23032.0
2017-02-15 11:00:00,56.45,56.6,56.25,56.5,10897.0,56.45,56.6,56.25,56.5,10897.0
2017-02-15 11:10:00,56.4,57.0,56.4,56.8,8767.0,56.4,57.0,56.4,56.8,8767.0
2017-02-15 11:20:00,56.9,57.1,56.7,57.05,10273.0,56.9,57.1,56.7,57.05,10273.0
2017-02-15 11:30:00,57.1,57.45,56.75,57.05,11883.0,57.1,57.45,56.75,57.05,11883.0
2017-02-15 11:40:00,57.1,57.75,57.1,57.6,18662.0,57.1,57.75,57.1,57.6,18662.0
2017-02-15 11:50:00,57.65,58.05,57.65,57.8,14235.0,57.65,58.05,57.65,57.8,14235.0
2017-02-15 12:00:00,57.8,57.8,57.55,57.7,10600.0,57.8,57.8,57.55,57.7,10600.0
2017-02-15 12:10:00,57.75,57.8,57.65,57.7,6111.0,57.75,57.8,57.65,57.7,6111.0
2017-02-15 12:20:00,57.7,58.1,57.65,58.1,7869.0,57.7,58.1,57.65,58.1,7869.0
2017-02-15 12:30:00,58.1,58.35,57.9,58.2,11028.0,58.1,58.35,57.9,58.2,11028.0
2017-02-15 12:40:00,58.2,58.5,58.15,58.5,13954.0,58.2,58.5,58.15,58.5,13954.0
2017-02-15 12:50:00,58.45,58.65,58.4,58.55,11945.0,58.45,58.65,58.4,58.55,11945.0
2017-02-15 13:00:00,58.5,58.75,58.15,58.15,19969.0,58.5,58.75,58.15,58.15,19969.0
2017-02-15 13:10:00,58.2,58.7,57.97,58.45,14163.0,58.2,58.7,57.97,58.45,14163.0
2017-02-15 13:20:00,58.45,58.45,58.15,58.15,10200.0,58.45,58.45,58.15,58.15,10200.0
2017-02-15 13:30:00,58.15,58.4,58.15,58.4,7450.0,58.15,58.4,58.15,58.4,7450.0
2017-02-15 13:40:00,58.38,58.85,58.35,58.55,22178.0,58.38,58.85,58.35,58.55,22178.0
2017-02-15 13:50:00,58.5,58.55,58.35,58.4,10545.0,58.5,58.55,58.35,58.4,10545.0
2017-02-15 14:00:00,58.35,58.45,58.1,58.2,8442.0,58.35,58.45,58.1,58.2,8442.0
2017-02-15 14:10:00,58.25,58.3,58.1,58.2,5485.0,58.25,58.3,58.1,58.2,5485.0
2017-02-15 14:20:00,58.25,58.35,58.0,58.1,19297.0,58.25,58.35,58.0,58.1,19297.0
2017-02-15 14:30:00,58.1,58.1,57.85,57.9,9753.0,58.1,58.1,57.85,57.9,9753.0
2017-02-15 14:40:00,57.88,58.0,57.75,57.75,9672.0,57.88,58.0,57.75,57.75,9672.0
2017-02-15 14:50:00,57.73,57.75,57.35,57.35,24218.0,57.73,57.75,57.35,57.35,24218.0
2017-02-15 15:00:00,57.35,57.8,57.3,57.75,20866.0,57.35,57.8,57.3,57.75,20866.0
2017-02-15 15:10:00,57.85,58.2,57.85,58.1,8602.0,57.85,58.2,57.85,58.1,8602.0
2017-02-15 15:20:00,58.2,58.75,58.2,58.55,27343.0,58.2,58.75,58.2,58.55,27343.0
2017-02-15 15:30:00,58.55,58.7,58.5,58.65,22309.0,58.55,58.7,58.5,58.65,22309.0
2017-02-15 15:40:00,58.65,58.9,58.5,58.55,30461.0,58.65,58.9,58.5,58.55,30461.0
2017-02-15 15:50:00,58.5,58.8,58.47,58.7,81397.0,58.5,58.8,58.47,58.7,81397.0
2017-02-16 09:30:00,58.4,59.45,58.4,59.3,19688.0,58.4,59.45,58.4,59.3,19688.0
2017-02-16 09:40:00,59.15,60.0,59.1,59.85,18602.0,59.15,60.0,59.1,59.85,18602.0
2017-02-16 09:50:00,59.8,59.9,59.71,59.9,16835.0,59.8,59.9,59.71,59.9,16835.0
2017-02-16 10:00:00,59.8,59.9,59.65,59.84,14727.0,59.8,59.9,59.65,59.84,14727.0
2017-02-16 10:10:00,59.85,59.95,59.5,59.55,16912.0,59.85,59.95,59.5,59.55,16912.0
2017-02-16 10:20:00,59.6,59.8,59.6,59.75,8512.0,59.6,59.8,59.6,59.75,8512.0
2017-02-16 10:30:00,59.75,59.85,59.65,59.78,9048.0,59.75,59.85,59.65,59.78,9048.0
2017-02-16 10:40:00,59.8,59.85,59.73,59.85,1900.0,59.8,59.85,59.73,59.85,1900.0
2017-02-16 10:50:00,59.75,59.8,59.5,59.65,12076.0,59.75,59.8,59.5,59.65,12076.0
2017-02-16 11:00:00,59.65,59.7,59.55,59.7,8822.0,59.65,59.7,59.55,59.7,8822.0
2017-02-16 11:10:00,59.68,59.75,59.45,59.53,7902.0,59.68,59.75,59.45,59.53,7902.0
2017-02-16 11:20:00,59.55,59.8,59.55,59.65,35250.0,59.55,59.8,59.55,59.65,35250.0
2017-02-16 11:30:00,59.55,59.6,59.35,59.4,3488.0,59.55,59.6,59.35,59.4,3488.0
2017-02-16 11:40:00,59.45,59.55,59.4,59.55,8910.0,59.45,59.55,59.4,59.55,8910.0
2017-02-16 11:50:00,59.55,59.65,59.4,59.5,7000.0,59.55,59.65,59.4,59.5,7000.0
2017-02-16 12:00:00,59.55,59.55,59.35,59.5,4005.0,59.55,59.55,59.35,59.5,4005.0
2017-02-16 12:10:00,59.55,59.7,59.4,59.65,7076.0,59.55,59.7,59.4,59.65,7076.0
2017-02-16 12:20:00,59.65,59.75,59.65,59.75,3049.0,59.65,59.75,59.65,59.75,3049.0
2017-02-16 12:30:00,59.75,59.85,59.72,59.85,5728.0,59.75,59.85,59.72,59.85,5728.0
2017-02-16 12:40:00,59.85,59.95,59.8,59.95,9105.0,59.85,59.95,59.8,59.95,9105.0
2017-02-16 12:50:00,59.95,60.6,59.9,60.3,70832.0,59.95,60.6,59.9,60.3,70832.0
2017-02-16 13:00:00,60.3,60.3,60.1,60.1,11111.0,60.3,60.3,60.1,60.1,11111.0
2017-02-16 13:10:00,60.05,60.15,60.0,60.15,8938.0,60.05,60.15,60.0,60.15,8938.0
2017-02-16 13:20:00,60.15,60.15,59.85,59.95,17250.0,60.15,60.15,59.85,59.95,17250.0
2017-02-16 13:30:00,59.85,59.9,59.8,59.85,4906.0,59.85,59.9,59.8,59.85,4906.0
2017-02-16 13:40:00,59.9,60.15,59.85,60.05,25962.0,59.9,60.15,59.85,60.05,25962.0
2017-02-16 13:50:00,60.05,60.1,59.9,60.1,5400.0,60.05,60.1,59.9,60.1,5400.0
2017-02-16 14:00:00,60.05,60.1,60.0,60.1,4434.0,60.05,60.1,60.0,60.1,4434.0
2017-02-16 14:10:00,60.1,60.1,60.0,60.0,10242.0,60.1,60.1,60.0,60.0,10242.0
2017-02-16 14:20:00,60.0,60.08,59.9,60.08,17466.0,60.0,60.08,59.9,60.08,17466.0
2017-02-16 14:30:00,60.05,60.1,59.95,60.0,3500.0,60.05,60.1,59.95,60.0,3500.0
2017-02-16 14:40:00,60.0,60.05,59.9,59.9,7203.0,60.0,60.05,59.9,59.9,7203.0
2017-02-16 14:50:00,59.85,59.95,59.75,59.8,5093.0,59.85,59.95,59.75,59.8,5093.0
2017-02-16 15:00:00,59.75,59.8,59.7,59.7,4634.0,59.75,59.8,59.7,59.7,4634.0
2017-02-16 15:10:00,59.7,59.75,59.62,59.7,8387.0,59.7,59.75,59.62,59.7,8387.0
2017-02-16 15:20:00,59.7,59.8,59.65,59.75,22310.0,59.7,59.8,59.65,59.75,22310.0
2017-02-16 15:30:00,59.8,59.85,59.7,59.73,19400.0,59.8,59.85,59.7,59.73,19400.0
2017-02-16 15:40:00,59.75,59.8,59.55,59.65,24487.0,59.75,59.8,59.55,59.65,24487.0
2017-02-16 15:50:00,59.7,59.75,59.55,59.75,45532.0,59.7,59.75,59.55,59.75,45532.0
2017-02-17 09:30:00,59.0,59.0,58.06,58.5,53266.0,59.0,59.0,58.06,58.5,53266.0
2017-02-17 09:40:00,58.6,59.0,58.55,58.7,14275.0,58.6,59.0,58.55,58.7,14275.0
2017-02-17 09:50:00,58.8,59.1,58.65,59.1,25386.0,58.8,59.1,58.65,59.1,25386.0
2017-02-17 10:00:00,59.0,59.5,58.95,59.25,17647.0,59.0,59.5,58.95,59.25,17647.0
2017-02-17 10:10:00,59.25,59.4,59.15,59.2,6967.0,59.25,59.4,59.15,59.2,6967.0
2017-02-17 10:20:00,59.3,59.3,59.06,59.2,13073.0,59.3,59.3,59.06,59.2,13073.0
2017-02-17 10:30:00,59.2,59.2,58.85,59.0,49618.0,59.2,59.2,58.85,59.0,49618.0
2017-02-17 10:40:00,59.05,59.2,58.85,59.06,7871.0,59.05,59.2,58.85,59.06,7871.0
2017-02-17 10:50:00,59.06,59.4,59.0,59.4,6426.0,59.06,59.4,59.0,59.4,6426.0
2017-02-17 11:00:00,59.35,59.55,59.3,59.5,11676.0,59.35,59.55,59.3,59.5,11676.0
2017-02-17 11:10:00,59.6,59.7,59.55,59.7,3192.0,59.6,59.7,59.55,59.7,3192.0
2017-02-17 11:20:00,59.7,59.75,59.3,59.35,10643.0,59.7,59.75,59.3,59.35,10643.0
2017-02-17 11:30:00,59.3,59.31,59.1,59.15,6662.0,59.3,59.31,59.1,59.15,6662.0
2017-02-17 11:40:00,59.25,59.31,59.2,59.2,5512.0,59.25,59.31,59.2,59.2,5512.0
2017-02-17 11:50:00,59.25,59.35,59.15,59.15,5365.0,59.25,59.35,59.15,59.15,5365.0
2017-02-17 12:00:00,59.15,59.15,59.05,59.1,6662.0,59.15,59.15,59.05,59.1,6662.0
2017-02-17 12:10:00,59.1,59.25,59.05,59.25,2700.0,59.1,59.25,59.05,59.25,2700.0
2017-02-17 12:20:00,59.22,59.35,59.2,59.35,2801.0,59.22,59.35,59.2,59.35,2801.0
2017-02-17 12:30:00,59.33,59.45,59.3,59.45,4861.0,59.33,59.45,59.3,59.45,4861.0
2017-02-17 12:40:00,59.5,59.7,59.5,59.7,2400.0,59.5,59.7,59.5,59.7,2400.0
2017-02-17 12:50:00,59.6,59.66,59.55,59.6,10255.0,59.6,59.66,59.55,59.6,10255.0
2017-02-17 13:00:00,59.65,59.75,59.65,59.75,5504.0,59.65,59.75,59.65,59.75,5504.0
2017-02-17 13:10:00,59.65,59.95,59.6,59.8,16217.0,59.65,59.95,59.6,59.8,16217.0
2017-02-17 13:20:00,59.8,59.85,59.75,59.85,1539.0,59.8,59.85,59.75,59.85,1539.0
2017-02-17 13:30:00,59.85,59.95,59.84,59.9,6548.0,59.85,59.95,59.84,59.9,6548.0
2017-02-17 13:40:00,59.85,59.95,59.83,59.9,2971.0,59.85,59.95,59.83,59.9,2971.0
2017-02-17 13:50:00,59.85,59.95,59.78,59.79,8900.0,59.85,59.95,59.78,59.79,8900.0
2017-02-17 14:00:00,59.78,59.8,59.72,59.73,4118.0,59.78,59.8,59.72,59.73,4118.0
2017-02-17 14:10:00,59.73,59.75,59.58,59.61,4695.0,59.73,59.75,59.58,59.61,4695.0
2017-02-17 14:20:00,59.6,59.7,59.5,59.5,2934.0,59.6,59.7,59.5,59.5,2934.0
2017-02-17 14:30:00,59.45,59.58,59.45,59.55,9594.0,59.45,59.58,59.45,59.55,9594.0
2017-02-17 14:40:00,59.55,59.55,59.45,59.55,5509.0,59.55,59.55,59.45,59.55,5509.0
2017-02-17 14:50:00,59.6,59.8,59.6,59.8,8369.0,59.6,59.8,59.6,59.8,8369.0
2017-02-17 15:00:00,59.8,59.95,59.8,59.93,17894.0,59.8,59.95,59.8,59.93,17894.0
2017-02-17 15:10:00,59.9,59.98,59.8,59.95,16048.0,59.9,59.98,59.8,59.95,16048.0
2017-02-17 15:20:00,59.95,60.35,59.95,60.3,52448.0,59.95,60.35,59.95,60.3,52448.0
2017-02-17 15:30:00,60.25,60.25,59.95,60.0,40022.0,60.25,60.25,59.95,60.0,40022.0
2017-02-17 15:40:00,60.0,60.0,59.65,59.9,29009.0,60.0,60.0,59.65,59.9,29009.0
2017-02-17 15:50:00,59.95,60.15,59.85,60.0,85166.0,59.95,60.15,59.85,60.0,85166.0
2017-02-21 09:30:00,60.0,60.35,59.5,60.19,26723.0,60.0,60.35,59.5,60.19,26723.0
2017-02-21 09:40:00,60.2,60.4,60.2,60.35,3769.0,60.2,60.4,60.2,60.35,3769.0
2017-02-21 09:50:00,60.35,60.91,60.35,60.7,10267.0,60.35,60.91,60.35,60.7,10267.0
2017-02-21 10:00:00,60.8,60.8,60.35,60.4,7503.0,60.8,60.8,60.35,60.4,7503.0
2017-02-21 10:10:00,60.45,60.6,60.35,60.45,6525.0,60.45,60.6,60.35,60.45,6525.0
2017-02-21 10:20:00,60.4,60.45,60.35,60.4,1400.0,60.4,60.45,60.35,60.4,1400.0
2017-02-21 10:30:00,60.4,60.45,60.3,60.45,1622.0,60.4,60.45,60.3,60.45,1622.0
2017-02-21 10:40:00,60.4,60.65,60.35,60.35,4255.0,60.4,60.65,60.35,60.35,4255.0
2017-02-21 10:50:00,60.45,60.5,60.4,60.5,2980.0,60.45,60.5,60.4,60.5,2980.0
2017-02-21 11:00:00,60.4,60.4,60.35,60.4,3241.0,60.4,60.4,60.35,60.4,3241.0
2017-02-21 11:10:00,60.4,60.4,60.25,60.25,2417.0,60.4,60.4,60.25,60.25,2417.0
2017-02-21 11:20:00,60.3,60.3,60.15,60.15,3900.0,60.3,60.3,60.15,60.15,3900.0
2017-02-21 11:30:00,60.1,60.25,60.1,60.15,1900.0,60.1,60.25,60.1,60.15,1900.0
2017-02-21 11:40:00,60.2,60.4,60.15,60.35,6540.0,60.2,60.4,60.15,60.35,6540.0
2017-02-21 11:50:00,60.4,60.5,60.4,60.45,2947.0,60.4,60.5,60.4,60.45,2947.0
2017-02-21 12:00:00,60.42,60.45,60.4,60.45,3058.0,60.42,60.45,60.4,60.45,3058.0
2017-02-21 12:10:00,60.45,60.45,60.4,60.4,4117.0,60.45,60.45,60.4,60.4,4117.0
2017-02-21 12:20:00,60.45,60.45,60.35,60.45,5101.0,60.45,60.45,60.35,60.45,5101.0
2017-02-21 12:30:00,60.5,60.5,60.4,60.4,4652.0,60.5,60.5,60.4,60.4,4652.0
2017-02-21 12:40:00,60.5,60.5,60.45,60.5,3050.0,60.5,60.5,60.45,60.5,3050.0
2017-02-21 12:50:00,60.45,60.5,60.4,60.4,1251.0,60.45,60.5,60.4,60.4,1251.0
2017-02-21 13:00:00,60.45,60.5,60.45,60.48,2903.0,60.45,60.5,60.45,60.48,2903.0
2017-02-21 13:10:00,60.45,60.55,60.45,60.55,2228.0,60.45,60.55,60.45,60.55,2228.0
2017-02-21 13:20:00,60.55,60.6,60.55,60.6,7865.0,60.55,60.6,60.55,60.6,7865.0
2017-02-21 13:30:00,60.6,60.7,60.51,60.6,9872.0,60.6,60.7,60.51,60.6,9872.0
2017-02-21 13:40:00,60.7,60.7,60.65,60.7,2445.0,60.7,60.7,60.65,60.7,2445.0
2017-02-21 13:50:00,60.75,60.95,60.7,60.95,1400.0,60.75,60.95,60.7,60.95,1400.0
2017-02-21 14:00:00,60.95,61.4,60.95,61.4,14276.0,60.95,61.4,60.95,61.4,14276.0
2017-02-21 14:10:00,61.3,61.35,61.2,61.2,6371.0,61.3,61.35,61.2,61.2,6371.0
2017-02-21 14:20:00,61.18,61.25,61.12,61.25,10251.0,61.18,61.25,61.12,61.25,10251.0
2017-02-21 14:30:00,61.25,61.7,61.25,61.7,8938.0,61.25,61.7,61.25,61.7,8938.0
2017-02-21 14:40:00,61.6,61.7,61.35,61.6,26560.0,61.6,61.7,61.35,61.6,26560.0
2017-02-21 14:50:00,61.65,62.0,61.5,62.0,33483.0,61.65,62.0,61.5,62.0,33483.0
2017-02-21 15:00:00,61.85,62.15,61.65,61.75,61957.0,61.85,62.15,61.65,61.75,61957.0
2017-02-21 15:10:00,61.7,61.85,61.35,61.4,26827.0,61.7,61.85,61.35,61.4,26827.0
2017-02-21 15:20:00,61.35,61.6,61.3,61.6,6550.0,61.35,61.6,61.3,61.6,6550.0
2017-02-21 15:30:00,61.58,61.7,61.5,61.55,12856.0,61.58,61.7,61.5,61.55,12856.0
2017-02-21 15:40:00,61.55,61.8,61.55,61.8,13698.0,61.55,61.8,61.55,61.8,13698.0
2017-02-21 15:50:00,61.83,61.95,61.72,61.8,30787.0,61.83,61.95,61.72,61.8,30787.0
2017-02-22 09:30:00,61.35,61.6,61.2,61.5,8222.0,61.35,61.6,61.2,61.5,8222.0
2017-02-22 09:40:00,61.35,61.45,61.25,61.4,3330.0,61.35,61.45,61.25,61.4,3330.0
2017-02-22 09:50:00,61.4,61.6,61.4,61.45,4482.0,61.4,61.6,61.4,61.45,4482.0
2017-02-22 10:00:00,61.54,61.7,61.53,61.65,950.0,61.54,61.7,61.53,61.65,950.0
2017-02-22 10:10:00,61.75,62.0,61.65,61.99,1039.0,61.75,62.0,61.65,61.99,1039.0
2017-02-22 10:20:00,62.0,62.0,61.85,61.9,1026.0,62.0,62.0,61.85,61.9,1026.0
2017-02-22 10:30:00,61.85,61.95,61.75,61.9,2985.0,61.85,61.95,61.75,61.9,2985.0
2017-02-22 10:40:00,61.85,62.0,61.85,62.0,2748.0,61.85,62.0,61.85,62.0,2748.0
2017-02-22 10:50:00,61.92,61.95,61.75,61.85,4555.0,61.92,61.95,61.75,61.85,4555.0
2017-02-22 11:00:00,61.85,61.95,61.75,61.8,1932.0,61.85,61.95,61.75,61.8,1932.0
2017-02-22 11:10:00,61.75,61.95,61.75,61.95,900.0,61.75,61.95,61.75,61.95,900.0
2017-02-22 11:20:00,61.91,62.1,61.85,62.0,5908.0,61.91,62.1,61.85,62.0,5908.0
2017-02-22 11:30:00,62.03,62.15,61.9,62.0,12735.0,62.03,62.15,61.9,62.0,12735.0
2017-02-22 11:40:00,61.9,62.0,61.9,61.98,10629.0,61.9,62.0,61.9,61.98,10629.0
2017-02-22 11:50:00,61.95,62.0,61.85,61.85,5308.0,61.95,62.0,61.85,61.85,5308.0
2017-02-22 12:00:00,61.85,61.9,61.8,61.85,1300.0,61.85,61.9,61.8,61.85,1300.0
2017-02-22 12:10:00,61.85,61.95,61.85,61.9,1405.0,61.85,61.95,61.85,61.9,1405.0
2017-02-22 12:20:00,61.85,61.85,61.75,61.8,2000.0,61.85,61.85,61.75,61.8,2000.0
2017-02-22 12:30:00,61.8,61.9,61.75,61.75,2989.0,61.8,61.9,61.75,61.75,2989.0
2017-02-22 12:40:00,61.8,61.8,61.65,61.8,3513.0,61.8,61.8,61.65,61.8,3513.0
2017-02-22 12:50:00,61.8,61.8,61.7,61.8,1300.0,61.8,61.8,61.7,61.8,1300.0
2017-02-22 13:00:00,61.8,61.85,61.75,61.85,2660.0,61.8,61.85,61.75,61.85,2660.0
2017-02-22 13:10:00,61.85,61.95,61.85,61.9,3233.0,61.85,61.95,61.85,61.9,3233.0
2017-02-22 13:20:00,61.95,62.0,61.85,61.85,1800.0,61.95,62.0,61.85,61.85,1800.0
2017-02-22 13:30:00,61.9,61.95,61.84,61.95,1014.0,61.9,61.95,61.84,61.95,1014.0
2017-02-22 13:40:00,61.9,61.9,61.85,61.86,1200.0,61.9,61.9,61.85,61.86,1200.0
2017-02-22 13:50:00,61.8,61.9,61.8,61.8,4441.0,61.8,61.9,61.8,61.8,4441.0
2017-02-22 14:00:00,61.8,61.9,61.75,61.85,4949.0,61.8,61.9,61.75,61.85,4949.0
2017-02-22 14:10:00,61.8,62.05,61.75,62.0,5288.0,61.8,62.05,61.75,62.0,5288.0
2017-02-22 14:20:00,61.95,62.0,61.85,62.0,1341.0,61.95,62.0,61.85,62.0,1341.0
2017-02-22 14:30:00,62.0,62.0,61.85,61.95,3883.0,62.0,62.0,61.85,61.95,3883.0
2017-02-22 14:40:00,61.9,61.95,61.55,61.6,18583.0,61.9,61.95,61.55,61.6,18583.0
2017-02-22 14:50:00,61.6,61.75,61.55,61.55,12007.0,61.6,61.75,61.55,61.55,12007.0
2017-02-22 15:00:00,61.5,61.55,61.35,61.5,4469.0,61.5,61.55,61.35,61.5,4469.0
2017-02-22 15:10:00,61.45,61.45,61.3,61.4,2737.0,61.45,61.45,61.3,61.4,2737.0
2017-02-22 15:20:00,61.4,61.6,61.3,61.5,17796.0,61.4,61.6,61.3,61.5,17796.0
2017-02-22 15:30:00,61.5,61.78,61.45,61.78,30661.0,61.5,61.78,61.45,61.78,30661.0
2017-02-22 15:40:00,61.78,61.95,61.65,61.85,30007.0,61.78,61.95,61.65,61.85,30007.0
2017-02-22 15:50:00,61.83,61.9,61.8,61.85,19821.0,61.83,61.9,61.8,61.85,19821.0
2017-02-23 09:30:00,61.85,62.25,61.7,62.15,12125.0,61.85,62.25,61.7,62.15,12125.0
2017-02-23 09:40:00,62.25,62.3,61.95,62.05,13886.0,62.25,62.3,61.95,62.05,13886.0
2017-02-23 09:50:00,62.2,62.25,61.99,62.05,21439.0,62.2,62.25,61.99,62.05,21439.0
2017-02-23 10:00:00,62.1,62.15,61.9,61.95,14520.0,62.1,62.15,61.9,61.95,14520.0
2017-02-23 10:10:00,61.95,62.1,61.7,62.05,12199.0,61.95,62.1,61.7,62.05,12199.0
2017-02-23 10:20:00,62.0,62.05,61.75,62.05,23975.0,62.0,62.05,61.75,62.05,23975.0
2017-02-23 10:30:00,62.1,62.1,61.95,62.1,2100.0,62.1,62.1,61.95,62.1,2100.0
2017-02-23 10:40:00,62.0,62.05,61.85,61.9,18892.0,62.0,62.05,61.85,61.9,18892.0
2017-02-23 10:50:00,61.8,61.8,61.3,61.4,6000.0,61.8,61.8,61.3,61.4,6000.0
2017-02-23 11:00:00,61.45,61.45,61.2,61.2,4588.0,61.45,61.45,61.2,61.2,4588.0
2017-02-23 11:10:00,61.15,61.3,60.95,61.3,7200.0,61.15,61.3,60.95,61.3,7200.0
2017-02-23 11:20:00,61.25,61.3,61.2,61.3,1400.0,61.25,61.3,61.2,61.3,1400.0
2017-02-23 11:30:00,61.35,61.5,61.31,61.4,2713.0,61.35,61.5,61.31,61.4,2713.0
2017-02-23 11:40:00,61.3,61.4,61.25,61.3,13380.0,61.3,61.4,61.25,61.3,13380.0
2017-02-23 11:50:00,61.25,61.45,61.25,61.3,7536.0,61.25,61.45,61.25,61.3,7536.0
2017-02-23 12:00:00,61.25,61.3,61.12,61.13,6010.0,61.25,61.3,61.12,61.13,6010.0
2017-02-23 12:10:00,61.15,61.2,61.15,61.18,4182.0,61.15,61.2,61.15,61.18,4182.0
2017-02-23 12:20:00,61.13,61.6,61.12,61.6,8358.0,61.13,61.6,61.12,61.6,8358.0
2017-02-23 12:30:00,61.5,61.75,61.45,61.75,3066.0,61.5,61.75,61.45,61.75,3066.0
2017-02-23 12:40:00,61.65,61.7,61.55,61.6,2718.0,61.65,61.7,61.55,61.6,2718.0
2017-02-23 12:50:00,61.65,61.75,61.65,61.7,1867.0,61.65,61.75,61.65,61.7,1867.0
2017-02-23 13:00:00,61.65,61.7,61.55,61.65,1000.0,61.65,61.7,61.55,61.65,1000.0
2017-02-23 13:10:00,61.6,61.65,61.5,61.55,900.0,61.6,61.65,61.5,61.55,900.0
2017-02-23 13:20:00,61.6,61.6,61.5,61.5,900.0,61.6,61.6,61.5,61.5,900.0
2017-02-23 13:30:00,61.53,61.65,61.5,61.63,3398.0,61.53,61.65,61.5,61.63,3398.0
2017-02-23 13:40:00,61.65,61.65,61.55,61.6,1333.0,61.65,61.65,61.55,61.6,1333.0
2017-02-23 13:50:00,61.6,61.65,61.5,61.6,5199.0,61.6,61.65,61.5,61.6,5199.0
2017-02-23 14:00:00,61.6,61.9,61.6,61.75,42934.0,61.6,61.9,61.6,61.75,42934.0
2017-02-23 14:10:00,61.9,62.05,61.85,62.0,10406.0,61.9,62.05,61.85,62.0,10406.0
2017-02-23 14:20:00,62.05,62.1,62.0,62.0,7500.0,62.05,62.1,62.0,62.0,7500.0
2017-02-23 14:30:00,61.95,62.0,61.85,61.9,8543.0,61.95,62.0,61.85,61.9,8543.0
2017-02-23 14:40:00,61.88,61.95,61.8,61.95,7492.0,61.88,61.95,61.8,61.95,7492.0
2017-02-23 14:50:00,61.9,61.95,61.75,61.8,6293.0,61.9,61.95,61.75,61.8,6293.0
2017-02-23 15:00:00,61.8,61.8,61.6,61.75,9550.0,61.8,61.8,61.6,61.75,9550.0
2017-02-23 15:10:00,61.75,61.8,61.72,61.75,1950.0,61.75,61.8,61.72,61.75,1950.0
2017-02-23 15:20:00,61.8,61.9,61.7,61.8,21038.0,61.8,61.9,61.7,61.8,21038.0
2017-02-23 15:30:00,61.8,61.85,61.72,61.83,9418.0,61.8,61.85,61.72,61.83,9418.0
2017-02-23 15:40:00,61.8,61.95,61.65,61.7,38262.0,61.8,61.95,61.65,61.7,38262.0
2017-02-23 15:50:00,61.68,61.85,61.6,61.8,74872.0,61.68,61.85,61.6,61.8,74872.0
2017-02-24 09:30:00,60.85,61.4,59.2,61.4,18154.0,60.85,61.4,59.2,61.4,18154.0
2017-02-24 09:40:00,61.2,61.55,60.65,60.9,16565.0,61.2,61.55,60.65,60.9,16565.0
2017-02-24 09:50:00,60.8,61.2,60.75,60.8,4260.0,60.8,61.2,60.75,60.8,4260.0
2017-02-24 10:00:00,60.88,60.95,60.15,60.4,11407.0,60.88,60.95,60.15,60.4,11407.0
2017-02-24 10:10:00,60.45,60.5,60.2,60.4,6640.0,60.45,60.5,60.2,60.4,6640.0
2017-02-24 10:20:00,60.35,60.4,60.2,60.4,5793.0,60.35,60.4,60.2,60.4,5793.0
2017-02-24 10:30:00,60.4,60.4,60.2,60.35,10540.0,60.4,60.4,60.2,60.35,10540.0
2017-02-24 10:40:00,60.4,60.45,60.25,60.35,9090.0,60.4,60.45,60.25,60.35,9090.0
2017-02-24 10:50:00,60.4,60.65,60.4,60.48,12932.0,60.4,60.65,60.4,60.48,12932.0
2017-02-24 11:00:00,60.6,60.6,60.45,60.5,8587.0,60.6,60.6,60.45,60.5,8587.0
2017-02-24 11:10:00,60.5,60.55,60.2,60.25,10507.0,60.5,60.55,60.2,60.25,10507.0
2017-02-24 11:20:00,60.25,60.35,60.25,60.25,7268.0,60.25,60.35,60.25,60.25,7268.0
2017-02-24 11:30:00,60.3,60.3,59.8,59.95,6867.0,60.3,60.3,59.8,59.95,6867.0
2017-02-24 11:40:00,59.9,60.05,59.9,60.05,2200.0,59.9,60.05,59.9,60.05,2200.0
2017-02-24 11:50:00,60.05,60.2,60.0,60.1,5140.0,60.05,60.2,60.0,60.1,5140.0
2017-02-24 12:00:00,60.1,60.13,59.95,59.98,10527.0,60.1,60.13,59.95,59.98,10527.0
2017-02-24 12:10:00,59.9,59.95,59.8,59.9,9429.0,59.9,59.95,59.8,59.9,9429.0
2017-02-24 12:20:00,59.88,60.05,59.85,60.05,4500.0,59.88,60.05,59.85,60.05,4500.0
2017-02-24 12:30:00,60.05,60.15,60.05,60.1,2906.0,60.05,60.15,60.05,60.1,2906.0
2017-02-24 12:40:00,60.1,60.35,60.1,60.35,10800.0,60.1,60.35,60.1,60.35,10800.0
2017-02-24 12:50:00,60.4,60.43,60.15,60.15,4752.0,60.4,60.43,60.15,60.15,4752.0
2017-02-24 13:00:00,60.2,60.25,60.15,60.23,2519.0,60.2,60.25,60.15,60.23,2519.0
2017-02-24 13:10:00,60.2,60.25,60.2,60.25,3488.0,60.2,60.25,60.2,60.25,3488.0
2017-02-24 13:20:00,60.2,60.45,60.2,60.3,8799.0,60.2,60.45,60.2,60.3,8799.0
2017-02-24 13:30:00,60.3,60.35,60.3,60.3,1800.0,60.3,60.35,60.3,60.3,1800.0
2017-02-24 13:40:00,60.3,60.5,60.3,60.5,5200.0,60.3,60.5,60.3,60.5,5200.0
2017-02-24 13:50:00,60.4,60.4,60.35,60.38,1700.0,60.4,60.4,60.35,60.38,1700.0
2017-02-24 14:00:00,60.38,60.45,60.35,60.45,3817.0,60.38,60.45,60.35,60.45,3817.0
2017-02-24 14:10:00,60.35,60.4,60.3,60.3,4400.0,60.35,60.4,60.3,60.3,4400.0
2017-02-24 14:20:00,60.3,60.7,60.25,60.7,7300.0,60.3,60.7,60.25,60.7,7300.0
2017-02-24 14:30:00,60.6,60.65,60.5,60.55,4968.0,60.6,60.65,60.5,60.55,4968.0
2017-02-24 14:40:00,60.55,60.85,60.55,60.85,7934.0,60.55,60.85,60.55,60.85,7934.0
2017-02-24 14:50:00,60.82,60.9,60.6,60.85,13800.0,60.82,60.9,60.6,60.85,13800.0
2017-02-24 15:00:00,60.85,60.85,60.6,60.8,11888.0,60.85,60.85,60.6,60.8,11888.0
2017-02-24 15:10:00,60.85,60.85,60.35,60.35,11081.0,60.85,60.85,60.35,60.35,11081.0
2017-02-24 15:20:00,60.45,60.55,60.4,60.55,5000.0,60.45,60.55,60.4,60.55,5000.0
2017-02-24 15:30:00,60.53,60.55,60.4,60.43,8830.0,60.53,60.55,60.4,60.43,8830.0
2017-02-24 15:40:00,60.43,60.55,60.4,60.5,32447.0,60.43,60.55,60.4,60.5,32447.0
2017-02-24 15:50:00,60.48,60.7,60.45,60.7,32912.0,60.48,60.7,60.45,60.7,32912.0
2017-02-27 09:30:00,60.7,60.95,60.5,60.5,2695.0,60.7,60.95,60.5,60.5,2695.0
2017-02-27 09:40:00,60.42,60.9,60.35,60.8,13083.0,60.42,60.9,60.35,60.8,13083.0
2017-02-27 09:50:00,60.95,61.05,60.55,60.6,33124.0,60.95,61.05,60.55,60.6,33124.0
2017-02-27 10:00:00,60.7,60.9,60.45,60.75,2700.0,60.7,60.9,60.45,60.75,2700.0
2017-02-27 10:10:00,60.85,60.9,60.55,60.63,3400.0,60.85,60.9,60.55,60.63,3400.0
2017-02-27 10:20:00,60.7,61.0,60.7,60.85,1600.0,60.7,61.0,60.7,60.85,1600.0
2017-02-27 10:30:00,60.85,60.95,60.75,60.95,3200.0,60.85,60.95,60.75,60.95,3200.0
2017-02-27 10:40:00,60.9,60.9,60.85,60.85,1807.0,60.9,60.9,60.85,60.85,1807.0
2017-02-27 10:50:00,60.85,60.93,60.82,60.85,3802.0,60.85,60.93,60.82,60.85,3802.0
2017-02-27 11:00:00,60.8,60.95,60.8,60.85,4270.0,60.8,60.95,60.8,60.85,4270.0
2017-02-27 11:10:00,60.9,60.9,60.75,60.8,13210.0,60.9,60.9,60.75,60.8,13210.0
2017-02-27 11:20:00,60.85,60.85,60.4,60.55,3950.0,60.85,60.85,60.4,60.55,3950.0
2017-02-27 11:30:00,60.55,60.55,60.25,60.25,5394.0,60.55,60.55,60.25,60.25,5394.0
2017-02-27 11:40:00,60.25,60.25,60.05,60.05,2200.0,60.25,60.25,60.05,60.05,2200.0
2017-02-27 11:50:00,60.05,60.15,60.0,60.12,6013.0,60.05,60.15,60.0,60.12,6013.0
2017-02-27 12:00:00,60.1,60.6,60.1,60.55,8814.0,60.1,60.6,60.1,60.55,8814.0
2017-02-27 12:10:00,60.6,60.8,60.55,60.75,10440.0,60.6,60.8,60.55,60.75,10440.0
2017-02-27 12:20:00,60.73,60.8,60.62,60.65,15171.0,60.73,60.8,60.62,60.65,15171.0
2017-02-27 12:30:00,60.6,60.65,60.5,60.55,3700.0,60.6,60.65,60.5,60.55,3700.0
2017-02-27 12:40:00,60.6,60.6,60.45,60.5,9426.0,60.6,60.6,60.45,60.5,9426.0
2017-02-27 12:50:00,60.45,60.5,60.45,60.45,1472.0,60.45,60.5,60.45,60.45,1472.0
2017-02-27 13:00:00,60.45,60.5,60.45,60.45,1200.0,60.45,60.5,60.45,60.45,1200.0
2017-02-27 13:10:00,60.45,60.55,60.45,60.45,2706.0,60.45,60.55,60.45,60.45,2706.0
2017-02-27 13:20:00,60.45,60.65,60.45,60.5,1100.0,60.45,60.65,60.45,60.5,1100.0
2017-02-27 13:30:00,60.55,60.6,60.5,60.55,1100.0,60.55,60.6,60.5,60.55,1100.0
2017-02-27 13:40:00,60.55,60.55,60.5,60.5,1400.0,60.55,60.55,60.5,60.5,1400.0
2017-02-27 13:50:00,60.55,60.65,60.5,60.65,5578.0,60.55,60.65,60.5,60.65,5578.0
2017-02-27 14:00:00,60.7,60.75,60.6,60.75,4029.0,60.7,60.75,60.6,60.75,4029.0
2017-02-27 14:10:00,60.8,60.9,60.7,60.75,1900.0,60.8,60.9,60.7,60.75,1900.0
2017-02-27 14:20:00,60.75,60.85,60.65,60.8,4791.0,60.75,60.85,60.65,60.8,4791.0
2017-02-27 14:30:00,60.8,60.85,60.7,60.8,18700.0,60.8,60.85,60.7,60.8,18700.0
2017-02-27 14:40:00,60.75,60.8,60.7,60.7,2600.0,60.75,60.8,60.7,60.7,2600.0
2017-02-27 14:50:00,60.75,60.8,60.7,60.7,4100.0,60.75,60.8,60.7,60.7,4100.0
2017-02-27 15:00:00,60.8,60.85,60.65,60.75,8086.0,60.8,60.85,60.65,60.75,8086.0
2017-02-27 15:10:00,60.75,60.95,60.67,60.68,7609.0,60.75,60.95,60.67,60.68,7609.0
2017-02-27 15:20:00,60.65,60.8,60.6,60.75,7500.0,60.65,60.8,60.6,60.75,7500.0
2017-02-27 15:30:00,60.75,60.78,60.6,60.65,6770.0,60.75,60.78,60.6,60.65,6770.0
2017-02-27 15:40:00,60.65,60.75,60.55,60.55,17063.0,60.65,60.75,60.55,60.55,17063.0
2017-02-27 15:50:00,60.55,60.95,60.55,60.9,54494.0,60.55,60.95,60.55,60.9,54494.0
2017-02-28 09:30:00,60.3,60.6,60.1,60.3,7442.0,60.3,60.6,60.1,60.3,7442.0
2017-02-28 09:40:00,60.25,60.7,60.25,60.33,5128.0,60.25,60.7,60.25,60.33,5128.0
2017-02-28 09:50:00,60.18,60.35,60.15,60.33,3200.0,60.18,60.35,60.15,60.33,3200.0
2017-02-28 10:00:00,60.25,60.35,60.2,60.35,2794.0,60.25,60.35,60.2,60.35,2794.0
2017-02-28 10:10:00,60.4,60.45,60.35,60.35,1848.0,60.4,60.45,60.35,60.35,1848.0
2017-02-28 10:20:00,60.3,60.35,60.2,60.2,1900.0,60.3,60.35,60.2,60.2,1900.0
2017-02-28 10:30:00,60.2,60.25,60.2,60.25,500.0,60.2,60.25,60.2,60.25,500.0
2017-02-28 10:40:00,60.3,60.35,60.2,60.35,2600.0,60.3,60.35,60.2,60.35,2600.0
2017-02-28 10:50:00,60.45,60.45,60.35,60.45,700.0,60.45,60.45,60.35,60.45,700.0
2017-02-28 11:00:00,60.45,60.68,60.4,60.68,3001.0,60.45,60.68,60.4,60.68,3001.0
2017-02-28 11:10:00,60.65,60.65,60.65,60.65,200.0,60.65,60.65,60.65,60.65,200.0
2017-02-28 11:20:00,60.65,60.75,60.65,60.75,1300.0,60.65,60.75,60.65,60.75,1300.0
2017-02-28 11:30:00,60.8,60.8,60.65,60.7,2525.0,60.8,60.8,60.65,60.7,2525.0
2017-02-28 11:40:00,60.65,60.65,60.6,60.6,700.0,60.65,60.65,60.6,60.6,700.0
2017-02-28 11:50:00,60.65,60.75,60.6,60.6,2710.0,60.65,60.75,60.6,60.6,2710.0
2017-02-28 12:00:00,60.6,60.65,60.5,60.6,3400.0,60.6,60.65,60.5,60.6,3400.0
2017-02-28 12:10:00,60.55,60.55,60.45,60.45,2750.0,60.55,60.55,60.45,60.45,2750.0
2017-02-28 12:20:00,60.45,60.45,60.4,60.4,3700.0,60.45,60.45,60.4,60.4,3700.0
2017-02-28 12:30:00,60.5,60.5,60.4,60.4,1771.0,60.5,60.5,60.4,60.4,1771.0
2017-02-28 12:40:00,60.45,60.45,60.35,60.35,2453.0,60.45,60.45,60.35,60.35,2453.0
2017-02-28 12:50:00,60.35,60.4,60.2,60.2,1450.0,60.35,60.4,60.2,60.2,1450.0
2017-02-28 13:00:00,60.2,60.3,60.15,60.15,2088.0,60.2,60.3,60.15,60.15,2088.0
2017-02-28 13:10:00,60.15,60.15,59.72,59.75,5544.0,60.15,60.15,59.72,59.75,5544.0
2017-02-28 13:20:00,59.8,59.8,59.65,59.75,1600.0,59.8,59.8,59.65,59.75,1600.0
2017-02-28 13:30:00,59.75,59.75,59.6,59.67,2221.0,59.75,59.75,59.6,59.67,2221.0
2017-02-28 13:40:00,59.71,59.85,59.65,59.85,3112.0,59.71,59.85,59.65,59.85,3112.0
2017-02-28 13:50:00,59.75,59.9,59.72,59.9,8080.0,59.75,59.9,59.72,59.9,8080.0
2017-02-28 14:00:00,59.95,60.0,59.9,59.9,1837.0,59.95,60.0,59.9,59.9,1837.0
2017-02-28 14:10:00,59.92,59.95,59.85,59.95,2507.0,59.92,59.95,59.85,59.95,2507.0
2017-02-28 14:20:00,59.9,59.95,59.85,59.85,2749.0,59.9,59.95,59.85,59.85,2749.0
2017-02-28 14:30:00,59.85,59.85,59.75,59.75,1977.0,59.85,59.85,59.75,59.75,1977.0
2017-02-28 14:40:00,59.75,59.75,59.65,59.7,3824.0,59.75,59.75,59.65,59.7,3824.0
2017-02-28 14:50:00,59.7,59.75,59.65,59.65,4200.0,59.7,59.75,59.65,59.65,4200.0
2017-02-28 15:00:00,59.68,59.75,59.67,59.7,2878.0,59.68,59.75,59.67,59.7,2878.0
2017-02-28 15:10:00,59.7,59.85,59.65,59.7,5879.0,59.7,59.85,59.65,59.7,5879.0
2017-02-28 15:20:00,59.75,59.85,59.6,59.65,3518.0,59.75,59.85,59.6,59.65,3518.0
2017-02-28 15:30:00,59.68,59.7,59.5,59.5,6626.0,59.68,59.7,59.5,59.5,6626.0
2017-02-28 15:40:00,59.5,59.55,59.42,59.5,11476.0,59.5,59.55,59.42,59.5,11476.0
2017-02-28 15:50:00,59.5,59.6,59.4,59.5,33287.0,59.5,59.6,59.4,59.5,33287.0
2017-03-01 09:30:00,60.4,60.7,60.25,60.25,21497.0,60.4,60.7,60.25,60.25,21497.0
2017-03-01 09:40:00,60.25,60.25,60.05,60.18,20088.0,60.25,60.25,60.05,60.18,20088.0
2017-03-01 09:50:00,60.2,60.45,60.15,60.4,6500.0,60.2,60.45,60.15,60.4,6500.0
2017-03-01 10:00:00,60.4,60.8,60.37,60.8,12735.0,60.4,60.8,60.37,60.8,12735.0
2017-03-01 10:10:00,60.8,60.95,60.5,60.5,13598.0,60.8,60.95,60.5,60.5,13598.0
2017-03-01 10:20:00,60.55,60.7,60.25,60.45,4750.0,60.55,60.7,60.25,60.45,4750.0
2017-03-01 10:30:00,60.4,60.5,60.0,60.0,7165.0,60.4,60.5,60.0,60.0,7165.0
2017-03-01 10:40:00,60.0,60.1,60.0,60.0,2616.0,60.0,60.1,60.0,60.0,2616.0
2017-03-01 10:50:00,60.1,60.1,59.8,59.95,5413.0,60.1,60.1,59.8,59.95,5413.0
2017-03-01 11:00:00,60.0,60.15,59.85,60.05,4240.0,60.0,60.15,59.85,60.05,4240.0
2017-03-01 11:10:00,60.2,60.2,60.0,60.0,3338.0,60.2,60.2,60.0,60.0,3338.0
2017-03-01 11:20:00,60.0,60.05,59.97,60.0,5336.0,60.0,60.05,59.97,60.0,5336.0
2017-03-01 11:30:00,60.0,60.05,59.9,59.9,3600.0,60.0,60.05,59.9,59.9,3600.0
2017-03-01 11:40:00,59.85,60.0,59.82,59.9,4093.0,59.85,60.0,59.82,59.9,4093.0
2017-03-01 11:50:00,59.95,60.0,59.9,60.0,1400.0,59.95,60.0,59.9,60.0,1400.0
2017-03-01 12:00:00,59.95,60.1,59.95,60.1,7642.0,59.95,60.1,59.95,60.1,7642.0
2017-03-01 12:10:00,60.1,60.4,60.1,60.3,6961.0,60.1,60.4,60.1,60.3,6961.0
2017-03-01 12:20:00,60.35,60.35,60.25,60.3,2650.0,60.35,60.35,60.25,60.3,2650.0
2017-03-01 12:30:00,60.3,60.5,60.3,60.41,3800.0,60.3,60.5,60.3,60.41,3800.0
2017-03-01 12:40:00,60.4,60.45,60.3,60.3,867.0,60.4,60.45,60.3,60.3,867.0
2017-03-01 12:50:00,60.4,60.5,60.3,60.5,1900.0,60.4,60.5,60.3,60.5,1900.0
2017-03-01 13:00:00,60.6,60.75,60.5,60.5,5500.0,60.6,60.75,60.5,60.5,5500.0
2017-03-01 13:10:00,60.45,60.5,60.35,60.35,2921.0,60.45,60.5,60.35,60.35,2921.0
2017-03-01 13:20:00,60.3,60.45,60.3,60.3,3514.0,60.3,60.45,60.3,60.3,3514.0
2017-03-01 13:30:00,60.4,60.4,60.2,60.2,3932.0,60.4,60.4,60.2,60.2,3932.0
2017-03-01 13:40:00,60.15,60.5,60.15,60.5,7800.0,60.15,60.5,60.15,60.5,7800.0
2017-03-01 13:50:00,60.5,60.5,60.3,60.35,3737.0,60.5,60.5,60.3,60.35,3737.0
2017-03-01 14:00:00,60.35,60.5,60.3,60.45,12831.0,60.35,60.5,60.3,60.45,12831.0
2017-03-01 14:10:00,60.4,60.45,60.3,60.35,3977.0,60.4,60.45,60.3,60.35,3977.0
2017-03-01 14:20:00,60.35,60.4,60.3,60.35,2400.0,60.35,60.4,60.3,60.35,2400.0
2017-03-01 14:30:00,60.3,60.4,60.2,60.25,17383.0,60.3,60.4,60.2,60.25,17383.0
2017-03-01 14:40:00,60.3,60.35,60.15,60.3,9356.0,60.3,60.35,60.15,60.3,9356.0
2017-03-01 14:50:00,60.3,60.3,60.17,60.2,6492.0,60.3,60.3,60.17,60.2,6492.0
2017-03-01 15:00:00,60.2,60.3,60.2,60.25,13033.0,60.2,60.3,60.2,60.25,13033.0
2017-03-01 15:10:00,60.3,60.35,60.25,60.3,30897.0,60.3,60.35,60.25,60.3,30897.0
2017-03-01 15:20:00,60.3,60.75,60.3,60.65,14118.0,60.3,60.75,60.3,60.65,14118.0
2017-03-01 15:30:00,60.75,60.75,60.45,60.6,20256.0,60.75,60.75,60.45,60.6,20256.0
2017-03-01 15:40:00,60.55,60.75,60.5,60.68,21442.0,60.55,60.75,60.5,60.68,21442.0
2017-03-01 15:50:00,60.7,60.8,60.55,60.55,29138.0,60.7,60.8,60.55,60.55,29138.0
2017-03-02 09:30:00,60.3,60.48,60.05,60.2,6076.0,60.3,60.48,60.05,60.2,6076.0
2017-03-02 09:40:00,60.25,60.25,60.0,60.1,1100.0,60.25,60.25,60.0,60.1,1100.0
2017-03-02 09:50:00,59.95,59.95,59.6,59.7,1600.0,59.95,59.95,59.6,59.7,1600.0
2017-03-02 10:00:00,59.65,59.9,59.55,59.55,2870.0,59.65,59.9,59.55,59.55,2870.0
2017-03-02 10:10:00,59.55,59.6,59.45,59.45,6756.0,59.55,59.6,59.45,59.45,6756.0
2017-03-02 10:20:00,59.45,59.45,59.2,59.35,10986.0,59.45,59.45,59.2,59.35,10986.0
2017-03-02 10:30:00,59.35,59.45,59.25,59.35,5808.0,59.35,59.45,59.25,59.35,5808.0
2017-03-02 10:40:00,59.3,59.5,59.3,59.35,5818.0,59.3,59.5,59.3,59.35,5818.0
2017-03-02 10:50:00,59.35,59.45,59.3,59.35,5345.0,59.35,59.45,59.3,59.35,5345.0
2017-03-02 11:00:00,59.33,59.4,59.2,59.2,5225.0,59.33,59.4,59.2,59.2,5225.0
2017-03-02 11:10:00,59.15,59.15,58.9,58.9,10193.0,59.15,59.15,58.9,58.9,10193.0
2017-03-02 11:20:00,58.85,58.95,58.7,58.75,16837.0,58.85,58.95,58.7,58.75,16837.0
2017-03-02 11:30:00,58.8,59.0,58.75,58.85,6759.0,58.8,59.0,58.75,58.85,6759.0
2017-03-02 11:40:00,58.85,59.0,58.85,58.98,3000.0,58.85,59.0,58.85,58.98,3000.0
2017-03-02 11:50:00,59.0,59.0,58.9,59.0,6085.0,59.0,59.0,58.9,59.0,6085.0
2017-03-02 12:00:00,58.95,59.0,58.9,59.0,6380.0,58.95,59.0,58.9,59.0,6380.0
2017-03-02 12:10:00,59.0,59.0,58.9,58.95,3550.0,59.0,59.0,58.9,58.95,3550.0
2017-03-02 12:20:00,58.95,58.95,58.72,58.75,5200.0,58.95,58.95,58.72,58.75,5200.0
2017-03-02 12:30:00,58.78,58.9,58.65,58.65,5250.0,58.78,58.9,58.65,58.65,5250.0
2017-03-02 12:40:00,58.62,58.7,58.6,58.65,6805.0,58.62,58.7,58.6,58.65,6805.0
2017-03-02 12:50:00,58.6,58.85,58.6,58.85,5900.0,58.6,58.85,58.6,58.85,5900.0
2017-03-02 13:00:00,58.85,59.0,58.85,58.95,3864.0,58.85,59.0,58.85,58.95,3864.0
2017-03-02 13:10:00,58.85,58.88,58.8,58.8,1600.0,58.85,58.88,58.8,58.8,1600.0
2017-03-02 13:20:00,58.85,58.9,58.82,58.9,1100.0,58.85,58.9,58.82,58.9,1100.0
2017-03-02 13:30:00,58.9,59.0,58.9,58.95,3009.0,58.9,59.0,58.9,58.95,3009.0
2017-03-02 13:40:00,59.0,59.0,58.9,58.95,4339.0,59.0,59.0,58.9,58.95,4339.0
2017-03-02 13:50:00,58.95,58.95,58.9,58.93,3334.0,58.95,58.95,58.9,58.93,3334.0
2017-03-02 14:00:00,58.95,58.98,58.9,58.95,6460.0,58.95,58.98,58.9,58.95,6460.0
2017-03-02 14:10:00,58.9,58.9,58.8,58.85,2314.0,58.9,58.9,58.8,58.85,2314.0
2017-03-02 14:20:00,58.88,58.9,58.87,58.9,1600.0,58.88,58.9,58.87,58.9,1600.0
2017-03-02 14:30:00,58.85,58.95,58.82,58.95,7412.0,58.85,58.95,58.82,58.95,7412.0
2017-03-02 14:40:00,58.9,59.0,58.85,58.9,26835.0,58.9,59.0,58.85,58.9,26835.0
2017-03-02 14:50:00,58.95,58.95,58.9,58.9,300.0,58.95,58.95,58.9,58.9,300.0
2017-03-02 15:00:00,58.85,58.9,58.85,58.85,1600.0,58.85,58.9,58.85,58.85,1600.0
2017-03-02 15:10:00,58.85,58.85,58.55,58.6,5541.0,58.85,58.85,58.55,58.6,5541.0
2017-03-02 15:20:00,58.65,58.65,58.55,58.6,3288.0,58.65,58.65,58.55,58.6,3288.0
2017-03-02 15:30:00,58.6,58.65,58.5,58.6,5044.0,58.6,58.65,58.5,58.6,5044.0
2017-03-02 15:40:00,58.6,58.6,58.4,58.43,12468.0,58.6,58.6,58.4,58.43,12468.0
2017-03-02 15:50:00,58.45,58.5,58.3,58.33,34820.0,58.45,58.5,58.3,58.33,34820.0
2017-03-03 09:30:00,58.2,58.35,58.2,58.35,5194.0,58.2,58.35,58.2,58.35,5194.0
2017-03-03 09:40:00,58.32,58.35,58.15,58.15,1877.0,58.32,58.35,58.15,58.15,1877.0
2017-03-03 09:50:00,58.08,58.08,57.65,57.66,4908.0,58.08,58.08,57.65,57.66,4908.0
2017-03-03 10:00:00,57.6,57.95,57.45,57.55,8681.0,57.6,57.95,57.45,57.55,8681.0
2017-03-03 10:10:00,57.53,57.8,57.45,57.55,5545.0,57.53,57.8,57.45,57.55,5545.0
2017-03-03 10:20:00,57.5,57.55,57.4,57.5,7270.0,57.5,57.55,57.4,57.5,7270.0
2017-03-03 10:30:00,57.5,57.65,57.5,57.6,2874.0,57.5,57.65,57.5,57.6,2874.0
2017-03-03 10:40:00,57.65,57.75,57.65,57.75,4598.0,57.65,57.75,57.65,57.75,4598.0
2017-03-03 10:50:00,57.79,57.9,57.65,57.65,3027.0,57.79,57.9,57.65,57.65,3027.0
2017-03-03 11:00:00,57.6,57.6,57.45,57.5,6658.0,57.6,57.6,57.45,57.5,6658.0
2017-03-03 11:10:00,57.5,57.55,57.45,57.45,3100.0,57.5,57.55,57.45,57.45,3100.0
2017-03-03 11:20:00,57.5,57.53,57.35,57.4,3761.0,57.5,57.53,57.35,57.4,3761.0
2017-03-03 11:30:00,57.38,57.7,57.37,57.65,22899.0,57.38,57.7,57.37,57.65,22899.0
2017-03-03 11:40:00,57.7,57.95,57.7,57.95,32030.0,57.7,57.95,57.7,57.95,32030.0
2017-03-03 11:50:00,58.05,58.1,58.0,58.0,4151.0,58.05,58.1,58.0,58.0,4151.0
2017-03-03 12:00:00,58.0,58.0,57.85,57.85,2671.0,58.0,58.0,57.85,57.85,2671.0
2017-03-03 12:10:00,57.9,57.9,57.7,57.7,4079.0,57.9,57.9,57.7,57.7,4079.0
2017-03-03 12:20:00,57.68,57.7,57.6,57.7,2503.0,57.68,57.7,57.6,57.7,2503.0
2017-03-03 12:30:00,57.75,57.8,57.75,57.75,2500.0,57.75,57.8,57.75,57.75,2500.0
2017-03-03 12:40:00,57.75,57.85,57.75,57.8,5151.0,57.75,57.85,57.75,57.8,5151.0
2017-03-03 12:50:00,57.8,57.85,57.7,57.8,2600.0,57.8,57.85,57.7,57.8,2600.0
2017-03-03 13:00:00,57.8,57.85,57.65,57.75,3731.0,57.8,57.85,57.65,57.75,3731.0
2017-03-03 13:10:00,57.8,57.8,57.6,57.7,2251.0,57.8,57.8,57.6,57.7,2251.0
2017-03-03 13:20:00,57.65,57.85,57.6,57.85,4400.0,57.65,57.85,57.6,57.85,4400.0
2017-03-03 13:30:00,57.75,57.75,57.65,57.65,2200.0,57.75,57.75,57.65,57.65,2200.0
2017-03-03 13:40:00,57.65,57.9,57.65,57.85,4290.0,57.65,57.9,57.65,57.85,4290.0
2017-03-03 13:50:00,57.85,58.0,57.75,58.0,13517.0,57.85,58.0,57.75,58.0,13517.0
2017-03-03 14:00:00,58.0,58.35,58.0,58.3,2284.0,58.0,58.35,58.0,58.3,2284.0
2017-03-03 14:10:00,58.35,58.35,57.9,57.95,8209.0,58.35,58.35,57.9,57.95,8209.0
2017-03-03 14:20:00,57.95,58.15,57.95,58.1,4396.0,57.95,58.15,57.95,58.1,4396.0
2017-03-03 14:30:00,58.15,58.15,58.05,58.05,1617.0,58.15,58.15,58.05,58.05,1617.0
2017-03-03 14:40:00,58.1,58.2,58.05,58.2,3851.0,58.1,58.2,58.05,58.2,3851.0
2017-03-03 14:50:00,58.2,58.2,58.05,58.15,11884.0,58.2,58.2,58.05,58.15,11884.0
2017-03-03 15:00:00,58.15,58.2,58.1,58.1,2982.0,58.15,58.2,58.1,58.1,2982.0
2017-03-03 15:10:00,58.05,58.1,58.05,58.1,2931.0,58.05,58.1,58.05,58.1,2931.0
2017-03-03 15:20:00,58.1,58.15,58.1,58.15,1400.0,58.1,58.15,58.1,58.15,1400.0
2017-03-03 15:30:00,58.15,58.16,58.05,58.13,11359.0,58.15,58.16,58.05,58.13,11359.0
2017-03-03 15:40:00,58.13,58.18,58.05,58.1,12726.0,58.13,58.18,58.05,58.1,12726.0
2017-03-03 15:50:00,58.15,58.2,58.1,58.1,36814.0,58.15,58.2,58.1,58.1,36814.0
2017-03-06 09:30:00,57.5,57.9,57.4,57.55,5570.0,57.5,57.9,57.4,57.55,5570.0
2017-03-06 09:40:00,57.4,57.5,57.25,57.4,1800.0,57.4,57.5,57.25,57.4,1800.0
2017-03-06 09:50:00,57.45,57.7,57.4,57.6,6605.0,57.45,57.7,57.4,57.6,6605.0
2017-03-06 10:00:00,57.5,57.5,57.35,57.38,800.0,57.5,57.5,57.35,57.38,800.0
2017-03-06 10:10:00,57.3,57.5,57.3,57.35,800.0,57.3,57.5,57.3,57.35,800.0
2017-03-06 10:20:00,57.2,57.3,57.15,57.15,7752.0,57.2,57.3,57.15,57.15,7752.0
2017-03-06 10:30:00,57.1,57.1,56.9,57.0,1800.0,57.1,57.1,56.9,57.0,1800.0
2017-03-06 10:40:00,56.9,57.0,56.7,56.85,16431.0,56.9,57.0,56.7,56.85,16431.0
2017-03-06 10:50:00,56.8,56.9,56.65,56.7,11460.0,56.8,56.9,56.65,56.7,11460.0
2017-03-06 11:00:00,56.65,56.65,56.5,56.56,9339.0,56.65,56.65,56.5,56.56,9339.0
2017-03-06 11:10:00,56.6,56.84,56.5,56.78,6866.0,56.6,56.84,56.5,56.78,6866.0
2017-03-06 11:20:00,56.78,56.95,56.75,56.85,15356.0,56.78,56.95,56.75,56.85,15356.0
2017-03-06 11:30:00,56.85,56.9,56.8,56.85,3605.0,56.85,56.9,56.8,56.85,3605.0
2017-03-06 11:40:00,56.9,56.98,56.9,56.95,3500.0,56.9,56.98,56.9,56.95,3500.0
2017-03-06 11:50:00,57.0,57.0,56.85,56.9,6980.0,57.0,57.0,56.85,56.9,6980.0
2017-03-06 12:00:00,56.9,57.0,56.85,57.0,2600.0,56.9,57.0,56.85,57.0,2600.0
2017-03-06 12:10:00,56.98,57.0,56.92,56.95,2808.0,56.98,57.0,56.92,56.95,2808.0
2017-03-06 12:20:00,56.9,57.05,56.9,56.95,1000.0,56.9,57.05,56.9,56.95,1000.0
2017-03-06 12:30:00,56.95,57.0,56.9,56.9,2000.0,56.95,57.0,56.9,56.9,2000.0
2017-03-06 12:40:00,56.95,57.13,56.95,57.05,3967.0,56.95,57.13,56.95,57.05,3967.0
2017-03-06 12:50:00,57.05,57.15,57.05,57.1,1352.0,57.05,57.15,57.05,57.1,1352.0
2017-03-06 13:00:00,57.13,57.15,57.05,57.05,2400.0,57.13,57.15,57.05,57.05,2400.0
2017-03-06 13:10:00,57.1,57.3,57.1,57.25,2952.0,57.1,57.3,57.1,57.25,2952.0
2017-03-06 13:20:00,57.25,57.25,57.2,57.2,800.0,57.25,57.25,57.2,57.2,800.0
2017-03-06 13:30:00,57.3,57.3,57.25,57.25,1247.0,57.3,57.3,57.25,57.25,1247.0
2017-03-06 13:40:00,57.3,57.3,57.2,57.2,1161.0,57.3,57.3,57.2,57.2,1161.0
2017-03-06 13:50:00,57.28,57.3,57.2,57.3,2052.0,57.28,57.3,57.2,57.3,2052.0
2017-03-06 14:00:00,57.3,57.35,57.25,57.35,2974.0,57.3,57.35,57.25,57.35,2974.0
2017-03-06 14:10:00,57.35,57.4,57.25,57.3,2652.0,57.35,57.4,57.25,57.3,2652.0
2017-03-06 14:20:00,57.3,57.3,57.15,57.2,4685.0,57.3,57.3,57.15,57.2,4685.0
2017-03-06 14:30:00,57.15,57.18,57.1,57.1,2780.0,57.15,57.18,57.1,57.1,2780.0
2017-03-06 14:40:00,57.15,57.15,57.05,57.05,3754.0,57.15,57.15,57.05,57.05,3754.0
2017-03-06 14:50:00,57.05,57.1,57.05,57.1,2166.0,57.05,57.1,57.05,57.1,2166.0
2017-03-06 15:00:00,57.13,57.15,57.11,57.13,1701.0,57.13,57.15,57.11,57.13,1701.0
2017-03-06 15:10:00,57.15,57.35,57.12,57.35,3968.0,57.15,57.35,57.12,57.35,3968.0
2017-03-06 15:20:00,57.4,57.4,57.35,57.35,2400.0,57.4,57.4,57.35,57.35,2400.0
2017-03-06 15:30:00,57.38,57.55,57.35,57.5,3578.0,57.38,57.55,57.35,57.5,3578.0
2017-03-06 15:40:00,57.5,57.6,57.5,57.6,7239.0,57.5,57.6,57.5,57.6,7239.0
2017-03-06 15:50:00,57.55,57.55,57.35,57.4,13666.0,57.55,57.55,57.35,57.4,13666.0
2017-03-07 09:30:00,57.2,57.55,57.2,57.25,4176.0,57.2,57.55,57.2,57.25,4176.0
2017-03-07 09:40:00,57.1,57.15,56.9,57.15,2135.0,57.1,57.15,56.9,57.15,2135.0
2017-03-07 09:50:00,57.05,57.1,56.9,57.1,1489.0,57.05,57.1,56.9,57.1,1489.0
2017-03-07 10:00:00,57.1,57.25,57.08,57.2,800.0,57.1,57.25,57.08,57.2,800.0
2017-03-07 10:10:00,57.0,57.25,56.9,57.25,3975.0,57.0,57.25,56.9,57.25,3975.0
2017-03-07 10:20:00,57.2,57.5,57.2,57.4,4653.0,57.2,57.5,57.2,57.4,4653.0
2017-03-07 10:30:00,57.5,57.6,57.5,57.6,2402.0,57.5,57.6,57.5,57.6,2402.0
2017-03-07 10:40:00,57.65,57.73,57.6,57.73,1018.0,57.65,57.73,57.6,57.73,1018.0
2017-03-07 10:50:00,57.75,57.75,57.75,57.75,500.0,57.75,57.75,57.75,57.75,500.0
2017-03-07 11:00:00,57.8,57.8,57.65,57.65,752.0,57.8,57.8,57.65,57.65,752.0
2017-03-07 11:10:00,57.7,57.85,57.7,57.85,2400.0,57.7,57.85,57.7,57.85,2400.0
2017-03-07 11:20:00,57.9,58.0,57.8,58.0,12382.0,57.9,58.0,57.8,58.0,12382.0
2017-03-07 11:30:00,57.95,58.0,57.85,57.95,7217.0,57.95,58.0,57.85,57.95,7217.0
2017-03-07 11:40:00,57.95,58.15,57.95,58.15,3820.0,57.95,58.15,57.95,58.15,3820.0
2017-03-07 11:50:00,58.05,58.15,58.05,58.1,2732.0,58.05,58.15,58.05,58.1,2732.0
2017-03-07 12:00:00,58.0,58.05,57.9,57.95,4037.0,58.0,58.05,57.9,57.95,4037.0
2017-03-07 12:10:00,57.9,57.95,57.85,57.93,1700.0,57.9,57.95,57.85,57.93,1700.0
2017-03-07 12:20:00,57.9,58.0,57.8,58.0,2609.0,57.9,58.0,57.8,58.0,2609.0
2017-03-07 12:30:00,58.0,58.0,57.9,57.9,3383.0,58.0,58.0,57.9,57.9,3383.0
2017-03-07 12:40:00,57.9,57.9,57.9,57.9,400.0,57.9,57.9,57.9,57.9,400.0
2017-03-07 12:50:00,57.9,57.9,57.85,57.9,800.0,57.9,57.9,57.85,57.9,800.0
2017-03-07 13:00:00,57.8,57.8,57.75,57.8,900.0,57.8,57.8,57.75,57.8,900.0
2017-03-07 13:10:00,57.83,57.85,57.8,57.8,600.0,57.83,57.85,57.8,57.8,600.0
2017-03-07 13:20:00,57.75,57.8,57.7,57.75,800.0,57.75,57.8,57.7,57.75,800.0
2017-03-07 13:30:00,57.72,57.73,57.55,57.65,828.0,57.72,57.73,57.55,57.65,828.0
2017-03-07 13:40:00,57.7,57.95,57.65,57.95,6678.0,57.7,57.95,57.65,57.95,6678.0
2017-03-07 13:50:00,57.95,58.1,57.9,58.1,5063.0,57.95,58.1,57.9,58.1,5063.0
2017-03-07 14:00:00,58.01,58.1,57.95,58.0,3900.0,58.01,58.1,57.95,58.0,3900.0
2017-03-07 14:10:00,58.0,58.0,58.0,58.0,100.0,58.0,58.0,58.0,58.0,100.0
2017-03-07 14:20:00,58.03,58.05,57.95,58.05,2986.0,58.03,58.05,57.95,58.05,2986.0
2017-03-07 14:30:00,58.05,58.05,58.0,58.05,1392.0,58.05,58.05,58.0,58.05,1392.0
2017-03-07 14:40:00,58.0,58.05,58.0,58.05,432.0,58.0,58.05,58.0,58.05,432.0
2017-03-07 14:50:00,58.0,58.1,57.95,58.1,2664.0,58.0,58.1,57.95,58.1,2664.0
2017-03-07 15:00:00,58.05,58.05,58.0,58.05,1103.0,58.05,58.05,58.0,58.05,1103.0
2017-03-07 15:10:00,58.0,58.05,57.6,57.6,14402.0,58.0,58.05,57.6,57.6,14402.0
2017-03-07 15:20:00,57.65,57.7,57.3,57.55,4854.0,57.65,57.7,57.3,57.55,4854.0
2017-03-07 15:30:00,57.55,57.6,57.5,57.55,3256.0,57.55,57.6,57.5,57.55,3256.0
2017-03-07 15:40:00,57.53,57.55,57.4,57.48,6995.0,57.53,57.55,57.4,57.48,6995.0
2017-03-07 15:50:00,57.55,57.55,57.45,57.5,14589.0,57.55,57.55,57.45,57.5,14589.0
2017-03-08 09:30:00,57.5,57.5,57.37,57.5,7224.0,57.5,57.5,57.37,57.5,7224.0
2017-03-08 09:40:00,57.4,57.65,57.4,57.65,5119.0,57.4,57.65,57.4,57.65,5119.0
2017-03-08 09:50:00,57.55,57.55,57.3,57.39,2087.0,57.55,57.55,57.3,57.39,2087.0
2017-03-08 10:00:00,57.45,57.45,57.25,57.35,2800.0,57.45,57.45,57.25,57.35,2800.0
2017-03-08 10:10:00,57.3,57.3,57.15,57.3,1070.0,57.3,57.3,57.15,57.3,1070.0
2017-03-08 10:20:00,57.29,57.55,57.25,57.55,2032.0,57.29,57.55,57.25,57.55,2032.0
2017-03-08 10:30:00,57.6,57.65,57.35,57.35,3200.0,57.6,57.65,57.35,57.35,3200.0
2017-03-08 10:40:00,57.4,57.45,57.4,57.45,863.0,57.4,57.45,57.4,57.45,863.0
2017-03-08 10:50:00,57.45,57.65,57.43,57.65,3158.0,57.45,57.65,57.43,57.65,3158.0
2017-03-08 11:00:00,57.65,57.8,57.65,57.8,2694.0,57.65,57.8,57.65,57.8,2694.0
2017-03-08 11:10:00,57.8,57.8,57.75,57.75,1024.0,57.8,57.8,57.75,57.75,1024.0
2017-03-08 11:20:00,57.75,57.9,57.75,57.8,2800.0,57.75,57.9,57.75,57.8,2800.0
2017-03-08 11:30:00,57.75,57.75,57.6,57.7,2145.0,57.75,57.75,57.6,57.7,2145.0
2017-03-08 11:40:00,57.65,57.65,57.5,57.65,700.0,57.65,57.65,57.5,57.65,700.0
2017-03-08 11:50:00,57.6,57.63,57.05,57.05,7865.0,57.6,57.63,57.05,57.05,7865.0
2017-03-08 12:00:00,57.05,57.35,56.85,57.3,6292.0,57.05,57.35,56.85,57.3,6292.0
2017-03-08 12:10:00,57.3,57.3,57.2,57.2,846.0,57.3,57.3,57.2,57.2,846.0
2017-03-08 12:20:00,57.2,57.25,57.15,57.25,1751.0,57.2,57.25,57.15,57.25,1751.0
2017-03-08 12:30:00,57.24,57.3,57.23,57.3,367.0,57.24,57.3,57.23,57.3,367.0
2017-03-08 12:40:00,57.3,57.5,57.3,57.45,2405.0,57.3,57.5,57.3,57.45,2405.0
2017-03-08 12:50:00,57.39,57.45,57.39,57.45,1216.0,57.39,57.45,57.39,57.45,1216.0
2017-03-08 13:00:00,57.5,57.55,57.35,57.45,3564.0,57.5,57.55,57.35,57.45,3564.0
2017-03-08 13:10:00,57.5,57.55,57.5,57.55,800.0,57.5,57.55,57.5,57.55,800.0
2017-03-08 13:20:00,57.55,57.55,57.5,57.5,200.0,57.55,57.55,57.5,57.5,200.0
2017-03-08 13:30:00,57.5,57.53,57.5,57.5,602.0,57.5,57.53,57.5,57.5,602.0
2017-03-08 13:40:00,57.45,57.45,57.4,57.4,600.0,57.45,57.45,57.4,57.4,600.0
2017-03-08 13:50:00,57.45,57.5,57.45,57.5,794.0,57.45,57.5,57.45,57.5,794.0
2017-03-08 14:00:00,57.45,57.45,57.4,57.4,400.0,57.45,57.45,57.4,57.4,400.0
2017-03-08 14:10:00,57.4,57.45,57.3,57.45,4847.0,57.4,57.45,57.3,57.45,4847.0
2017-03-08 14:20:00,57.35,57.35,57.25,57.35,1335.0,57.35,57.35,57.25,57.35,1335.0
2017-03-08 14:30:00,57.3,57.35,57.3,57.35,1200.0,57.3,57.35,57.3,57.35,1200.0
2017-03-08 14:40:00,57.35,57.35,57.35,57.35,0.0,57.35,57.35,57.35,57.35,0.0
2017-03-08 14:50:00,57.35,57.5,57.3,57.35,3331.0,57.35,57.5,57.3,57.35,3331.0
2017-03-08 15:00:00,57.45,57.5,57.45,57.45,600.0,57.45,57.5,57.45,57.45,600.0
2017-03-08 15:10:00,57.45,57.5,57.45,57.5,238.0,57.45,57.5,57.45,57.5,238.0
2017-03-08 15:20:00,57.45,57.5,57.0,57.3,19327.0,57.45,57.5,57.0,57.3,19327.0
2017-03-08 15:30:00,57.2,57.2,56.9,56.93,16471.0,57.2,57.2,56.9,56.93,16471.0
2017-03-08 15:40:00,56.95,57.1,56.95,57.08,2723.0,56.95,57.1,56.95,57.08,2723.0
2017-03-08 15:50:00,57.05,57.05,56.9,56.98,16661.0,57.05,57.05,56.9,56.98,16661.0
2017-03-09 09:30:00,57.0,57.55,57.0,57.15,5521.0,57.0,57.55,57.0,57.15,5521.0
2017-03-09 09:40:00,57.2,57.3,57.05,57.15,5634.0,57.2,57.3,57.05,57.15,5634.0
2017-03-09 09:50:00,57.05,57.35,57.0,57.35,9446.0,57.05,57.35,57.0,57.35,9446.0
2017-03-09 10:00:00,57.35,57.7,57.35,57.55,5375.0,57.35,57.7,57.35,57.55,5375.0
2017-03-09 10:10:00,57.5,57.63,57.4,57.45,6524.0,57.5,57.63,57.4,57.45,6524.0
2017-03-09 10:20:00,57.45,57.45,57.35,57.4,2750.0,57.45,57.45,57.35,57.4,2750.0
2017-03-09 10:30:00,57.35,57.5,57.35,57.4,4563.0,57.35,57.5,57.35,57.4,4563.0
2017-03-09 10:40:00,57.45,57.55,57.45,57.55,3600.0,57.45,57.55,57.45,57.55,3600.0
2017-03-09 10:50:00,57.6,57.85,57.6,57.75,3300.0,57.6,57.85,57.6,57.75,3300.0
2017-03-09 11:00:00,57.75,57.95,57.65,57.95,2641.0,57.75,57.95,57.65,57.95,2641.0
2017-03-09 11:10:00,57.85,57.85,57.75,57.85,1600.0,57.85,57.85,57.75,57.85,1600.0
2017-03-09 11:20:00,57.85,57.95,57.7,57.9,3901.0,57.85,57.95,57.7,57.9,3901.0
2017-03-09 11:30:00,57.9,58.25,57.9,58.25,4439.0,57.9,58.25,57.9,58.25,4439.0
2017-03-09 11:40:00,58.2,58.2,58.1,58.2,1200.0,58.2,58.2,58.1,58.2,1200.0
2017-03-09 11:50:00,58.15,58.15,57.9,57.9,2189.0,58.15,58.15,57.9,57.9,2189.0
2017-03-09 12:00:00,57.88,57.95,57.6,57.95,6771.0,57.88,57.95,57.6,57.95,6771.0
2017-03-09 12:10:00,57.9,57.9,57.8,57.85,2900.0,57.9,57.9,57.8,57.85,2900.0
2017-03-09 12:20:00,57.8,57.9,57.8,57.85,2895.0,57.8,57.9,57.8,57.85,2895.0
2017-03-09 12:30:00,57.85,57.95,57.85,57.85,1601.0,57.85,57.95,57.85,57.85,1601.0
2017-03-09 12:40:00,57.85,57.9,57.8,57.85,2034.0,57.85,57.9,57.8,57.85,2034.0
2017-03-09 12:50:00,57.8,57.85,57.8,57.85,813.0,57.8,57.85,57.8,57.85,813.0
2017-03-09 13:00:00,57.85,57.95,57.85,57.9,5303.0,57.85,57.95,57.85,57.9,5303.0
2017-03-09 13:10:00,57.9,57.91,57.9,57.9,655.0,57.9,57.91,57.9,57.9,655.0
2017-03-09 13:20:00,57.9,57.9,57.85,57.9,1000.0,57.9,57.9,57.85,57.9,1000.0
2017-03-09 13:30:00,57.85,57.85,57.7,57.75,2102.0,57.85,57.85,57.7,57.75,2102.0
2017-03-09 13:40:00,57.8,57.8,57.75,57.8,560.0,57.8,57.8,57.75,57.8,560.0
2017-03-09 13:50:00,57.75,57.75,57.65,57.65,1525.0,57.75,57.75,57.65,57.65,1525.0
2017-03-09 14:00:00,57.6,57.6,57.35,57.45,8587.0,57.6,57.6,57.35,57.45,8587.0
2017-03-09 14:10:00,57.5,57.5,57.15,57.25,2680.0,57.5,57.5,57.15,57.25,2680.0
2017-03-09 14:20:00,57.25,57.35,57.25,57.35,1300.0,57.25,57.35,57.25,57.35,1300.0
2017-03-09 14:30:00,57.3,57.3,57.25,57.25,1474.0,57.3,57.3,57.25,57.25,1474.0
2017-03-09 14:40:00,57.25,57.45,57.2,57.45,3776.0,57.25,57.45,57.2,57.45,3776.0
2017-03-09 14:50:00,57.5,57.55,57.47,57.5,1400.0,57.5,57.55,57.47,57.5,1400.0
2017-03-09 15:00:00,57.55,57.8,57.52,57.8,6847.0,57.55,57.8,57.52,57.8,6847.0
2017-03-09 15:10:00,57.8,58.0,57.8,57.93,4264.0,57.8,58.0,57.8,57.93,4264.0
2017-03-09 15:20:00,57.9,57.9,57.8,57.88,2612.0,57.9,57.9,57.8,57.88,2612.0
2017-03-09 15:30:00,57.9,58.3,57.9,58.0,8800.0,57.9,58.3,57.9,58.0,8800.0
2017-03-09 15:40:00,58.0,58.03,57.9,57.95,8873.0,58.0,58.03,57.9,57.95,8873.0
2017-03-09 15:50:00,57.9,57.95,57.82,57.85,14507.0,57.9,57.95,57.82,57.85,14507.0
2017-03-10 09:30:00,58.25,58.75,58.1,58.2,6152.0,58.25,58.75,58.1,58.2,6152.0
2017-03-10 09:40:00,58.1,58.15,58.0,58.15,3056.0,58.1,58.15,58.0,58.15,3056.0
2017-03-10 09:50:00,58.2,58.65,58.2,58.35,2100.0,58.2,58.65,58.2,58.35,2100.0
2017-03-10 10:00:00,58.35,58.6,58.22,58.55,11877.0,58.35,58.6,58.22,58.55,11877.0
2017-03-10 10:10:00,58.6,58.8,58.46,58.55,4969.0,58.6,58.8,58.46,58.55,4969.0
2017-03-10 10:20:00,58.65,58.65,58.45,58.6,2150.0,58.65,58.65,58.45,58.6,2150.0
2017-03-10 10:30:00,58.5,58.55,58.37,58.4,5750.0,58.5,58.55,58.37,58.4,5750.0
2017-03-10 10:40:00,58.35,58.5,58.25,58.5,2800.0,58.35,58.5,58.25,58.5,2800.0
2017-03-10 10:50:00,58.55,58.6,58.4,58.55,1140.0,58.55,58.6,58.4,58.55,1140.0
2017-03-10 11:00:00,58.55,58.6,58.35,58.5,4950.0,58.55,58.6,58.35,58.5,4950.0
2017-03-10 11:10:00,58.45,58.5,58.45,58.5,300.0,58.45,58.5,58.45,58.5,300.0
2017-03-10 11:20:00,58.55,58.7,58.55,58.65,800.0,58.55,58.7,58.55,58.65,800.0
2017-03-10 11:30:00,58.6,58.7,58.6,58.7,500.0,58.6,58.7,58.6,58.7,500.0
2017-03-10 11:40:00,58.6,58.6,58.55,58.55,1159.0,58.6,58.6,58.55,58.55,1159.0
2017-03-10 11:50:00,58.65,58.65,58.65,58.65,200.0,58.65,58.65,58.65,58.65,200.0
2017-03-10 12:00:00,58.65,58.65,58.5,58.6,2991.0,58.65,58.65,58.5,58.6,2991.0
2017-03-10 12:10:00,58.55,58.55,58.47,58.5,1302.0,58.55,58.55,58.47,58.5,1302.0
2017-03-10 12:20:00,58.45,58.45,58.45,58.45,200.0,58.45,58.45,58.45,58.45,200.0
2017-03-10 12:30:00,58.45,58.45,58.2,58.2,1304.0,58.45,58.45,58.2,58.2,1304.0
2017-03-10 12:40:00,58.15,58.3,58.15,58.23,2498.0,58.15,58.3,58.15,58.23,2498.0
2017-03-10 12:50:00,58.25,58.5,58.25,58.5,10800.0,58.25,58.5,58.25,58.5,10800.0
2017-03-10 13:00:00,58.45,58.5,58.35,58.4,6712.0,58.45,58.5,58.35,58.4,6712.0
2017-03-10 13:10:00,58.4,58.45,58.35,58.43,3500.0,58.4,58.45,58.35,58.43,3500.0
2017-03-10 13:20:00,58.43,58.45,58.25,58.4,5763.0,58.43,58.45,58.25,58.4,5763.0
2017-03-10 13:30:00,58.4,58.4,58.2,58.3,2083.0,58.4,58.4,58.2,58.3,2083.0
2017-03-10 13:40:00,58.33,58.7,58.25,58.65,7687.0,58.33,58.7,58.25,58.65,7687.0
2017-03-10 13:50:00,58.75,58.95,58.75,58.85,4906.0,58.75,58.95,58.75,58.85,4906.0
2017-03-10 14:00:00,58.8,58.85,58.75,58.75,3059.0,58.8,58.85,58.75,58.75,3059.0
2017-03-10 14:10:00,58.75,58.95,58.75,58.95,900.0,58.75,58.95,58.75,58.95,900.0
2017-03-10 14:20:00,58.86,58.95,58.85,58.9,3682.0,58.86,58.95,58.85,58.9,3682.0
2017-03-10 14:30:00,58.85,58.9,58.82,58.85,2876.0,58.85,58.9,58.82,58.85,2876.0
2017-03-10 14:40:00,58.84,58.85,58.84,58.84,100.0,58.84,58.85,58.84,58.84,100.0
2017-03-10 14:50:00,58.83,58.88,58.82,58.88,2800.0,58.83,58.88,58.82,58.88,2800.0
2017-03-10 15:00:00,58.88,59.1,58.8,58.95,17208.0,58.88,59.1,58.8,58.95,17208.0
2017-03-10 15:10:00,58.95,59.0,58.9,59.0,4073.0,58.95,59.0,58.9,59.0,4073.0
2017-03-10 15:20:00,59.0,59.25,59.0,59.25,8686.0,59.0,59.25,59.0,59.25,8686.0
2017-03-10 15:30:00,59.3,59.3,59.05,59.05,7832.0,59.3,59.3,59.05,59.05,7832.0
2017-03-10 15:40:00,59.01,59.05,58.9,59.0,12453.0,59.01,59.05,58.9,59.0,12453.0
2017-03-10 15:50:00,58.95,59.3,58.95,59.15,39170.0,58.95,59.3,58.95,59.15,39170.0
2017-03-13 09:30:00,59.4,61.4,59.4,61.0,40360.0,59.4,61.4,59.4,61.0,40360.0
2017-03-13 09:40:00,61.0,61.65,60.85,61.55,11800.0,61.0,61.65,60.85,61.55,11800.0
2017-03-13 09:50:00,61.63,61.75,61.2,61.5,11334.0,61.63,61.75,61.2,61.5,11334.0
2017-03-13 10:00:00,61.45,61.75,61.27,61.72,11407.0,61.45,61.75,61.27,61.72,11407.0
2017-03-13 10:10:00,61.8,62.0,61.45,61.95,24654.0,61.8,62.0,61.45,61.95,24654.0
2017-03-13 10:20:00,61.95,62.15,61.55,62.1,21251.0,61.95,62.15,61.55,62.1,21251.0
2017-03-13 10:30:00,62.15,62.2,61.9,62.15,28570.0,62.15,62.2,61.9,62.15,28570.0
2017-03-13 10:40:00,62.1,62.35,61.95,62.3,20152.0,62.1,62.35,61.95,62.3,20152.0
2017-03-13 10:50:00,62.3,62.95,62.1,62.35,35060.0,62.3,62.95,62.1,62.35,35060.0
2017-03-13 11:00:00,62.45,62.6,62.15,62.55,7766.0,62.45,62.6,62.15,62.55,7766.0
2017-03-13 11:10:00,62.65,62.73,62.35,62.58,15479.0,62.65,62.73,62.35,62.58,15479.0
2017-03-13 11:20:00,62.65,62.9,62.5,62.55,36093.0,62.65,62.9,62.5,62.55,36093.0
2017-03-13 11:30:00,62.61,63.25,62.61,62.9,15059.0,62.61,63.25,62.61,62.9,15059.0
2017-03-13 11:40:00,62.95,63.35,62.8,63.2,16773.0,62.95,63.35,62.8,63.2,16773.0
2017-03-13 11:50:00,63.21,63.65,63.15,63.54,26573.0,63.21,63.65,63.15,63.54,26573.0
2017-03-13 12:00:00,63.6,63.86,63.5,63.63,81480.0,63.6,63.86,63.5,63.63,81480.0
2017-03-13 12:10:00,63.55,63.8,63.5,63.75,15795.0,63.55,63.8,63.5,63.75,15795.0
2017-03-13 12:20:00,63.73,63.8,63.65,63.7,14402.0,63.73,63.8,63.65,63.7,14402.0
2017-03-13 12:30:00,63.7,63.75,63.3,63.3,29890.0,63.7,63.75,63.3,63.3,29890.0
2017-03-13 12:40:00,63.35,63.4,62.95,62.95,9750.0,63.35,63.4,62.95,62.95,9750.0
2017-03-13 12:50:00,63.0,63.2,62.85,62.85,12473.0,63.0,63.2,62.85,62.85,12473.0
2017-03-13 13:00:00,62.85,62.85,62.3,62.45,8720.0,62.85,62.85,62.3,62.45,8720.0
2017-03-13 13:10:00,62.55,62.95,62.4,62.9,25224.0,62.55,62.95,62.4,62.9,25224.0
2017-03-13 13:20:00,62.9,63.15,62.85,62.95,8269.0,62.9,63.15,62.85,62.95,8269.0
2017-03-13 13:30:00,62.9,62.9,62.65,62.78,6126.0,62.9,62.9,62.65,62.78,6126.0
2017-03-13 13:40:00,62.75,62.9,62.75,62.9,7359.0,62.75,62.9,62.75,62.9,7359.0
2017-03-13 13:50:00,62.9,62.95,62.67,62.7,6148.0,62.9,62.95,62.67,62.7,6148.0
2017-03-13 14:00:00,62.65,63.2,62.65,63.1,14909.0,62.65,63.2,62.65,63.1,14909.0
2017-03-13 14:10:00,63.15,63.3,63.02,63.03,10665.0,63.15,63.3,63.02,63.03,10665.0
2017-03-13 14:20:00,63.05,63.2,62.95,62.95,14800.0,63.05,63.2,62.95,62.95,14800.0
2017-03-13 14:30:00,62.95,63.25,62.95,63.2,9189.0,62.95,63.25,62.95,63.2,9189.0
2017-03-13 14:40:00,63.2,63.5,63.17,63.3,17541.0,63.2,63.5,63.17,63.3,17541.0
2017-03-13 14:50:00,63.35,63.45,63.3,63.35,6800.0,63.35,63.45,63.3,63.35,6800.0
2017-03-13 15:00:00,63.38,63.6,63.25,63.28,17653.0,63.38,63.6,63.25,63.28,17653.0
2017-03-13 15:10:00,63.25,63.35,63.2,63.25,10030.0,63.25,63.35,63.2,63.25,10030.0
2017-03-13 15:20:00,63.3,63.35,62.97,63.25,29979.0,63.3,63.35,62.97,63.25,29979.0
2017-03-13 15:30:00,63.25,63.55,63.15,63.45,22901.0,63.25,63.55,63.15,63.45,22901.0
2017-03-13 15:40:00,63.5,63.7,63.4,63.4,44502.0,63.5,63.7,63.4,63.4,44502.0
2017-03-13 15:50:00,63.4,63.55,63.3,63.35,61080.0,63.4,63.55,63.3,63.35,61080.0
2017-03-14 09:30:00,62.95,63.3,62.5,62.55,9015.0,62.95,63.3,62.5,62.55,9015.0
2017-03-14 09:40:00,62.75,62.9,62.5,62.65,4778.0,62.75,62.9,62.5,62.65,4778.0
2017-03-14 09:50:00,62.8,62.85,62.7,62.73,1600.0,62.8,62.85,62.7,62.73,1600.0
2017-03-14 10:00:00,62.8,62.85,62.6,62.8,6835.0,62.8,62.85,62.6,62.8,6835.0
2017-03-14 10:10:00,62.85,63.25,62.8,62.95,6135.0,62.85,63.25,62.8,62.95,6135.0
2017-03-14 10:20:00,62.85,63.1,62.75,63.1,11460.0,62.85,63.1,62.75,63.1,11460.0
2017-03-14 10:30:00,63.05,63.3,63.03,63.3,7824.0,63.05,63.3,63.03,63.3,7824.0
2017-03-14 10:40:00,63.2,63.3,63.1,63.3,5714.0,63.2,63.3,63.1,63.3,5714.0
2017-03-14 10:50:00,63.25,63.45,63.22,63.3,5800.0,63.25,63.45,63.22,63.3,5800.0
2017-03-14 11:00:00,63.25,63.25,63.05,63.05,7804.0,63.25,63.25,63.05,63.05,7804.0
2017-03-14 11:10:00,63.1,63.45,62.85,63.45,5190.0,63.1,63.45,62.85,63.45,5190.0
2017-03-14 11:20:00,63.3,63.65,63.3,63.63,7155.0,63.3,63.65,63.3,63.63,7155.0
2017-03-14 11:30:00,63.63,63.83,63.5,63.65,8775.0,63.63,63.83,63.5,63.65,8775.0
2017-03-14 11:40:00,63.65,63.9,63.57,63.85,11300.0,63.65,63.9,63.57,63.85,11300.0
2017-03-14 11:50:00,63.78,63.95,63.78,63.83,4708.0,63.78,63.95,63.78,63.83,4708.0
2017-03-14 12:00:00,63.85,63.95,63.82,63.85,6550.0,63.85,63.95,63.82,63.85,6550.0
2017-03-14 12:10:00,63.8,63.8,63.5,63.5,4100.0,63.8,63.8,63.5,63.5,4100.0
2017-03-14 12:20:00,63.53,63.7,63.52,63.6,4937.0,63.53,63.7,63.52,63.6,4937.0
2017-03-14 12:30:00,63.55,63.55,63.52,63.55,1777.0,63.55,63.55,63.52,63.55,1777.0
2017-03-14 12:40:00,63.55,63.65,63.52,63.6,4550.0,63.55,63.65,63.52,63.6,4550.0
2017-03-14 12:50:00,63.6,63.6,63.35,63.45,2300.0,63.6,63.6,63.35,63.45,2300.0
2017-03-14 13:00:00,63.45,63.5,63.4,63.5,1800.0,63.45,63.5,63.4,63.5,1800.0
2017-03-14 13:10:00,63.55,63.7,63.55,63.65,6800.0,63.55,63.7,63.55,63.65,6800.0
2017-03-14 13:20:00,63.65,63.7,63.6,63.68,3700.0,63.65,63.7,63.6,63.68,3700.0
2017-03-14 13:30:00,63.65,63.7,63.6,63.65,3400.0,63.65,63.7,63.6,63.65,3400.0
2017-03-14 13:40:00,63.65,63.65,63.45,63.5,5250.0,63.65,63.65,63.45,63.5,5250.0
2017-03-14 13:50:00,63.53,63.53,63.35,63.35,3899.0,63.53,63.53,63.35,63.35,3899.0
2017-03-14 14:00:00,63.38,63.45,63.37,63.38,4529.0,63.38,63.45,63.37,63.38,4529.0
2017-03-14 14:10:00,63.38,63.38,63.2,63.2,5044.0,63.38,63.38,63.2,63.2,5044.0
2017-03-14 14:20:00,63.2,63.3,63.1,63.3,12295.0,63.2,63.3,63.1,63.3,12295.0
2017-03-14 14:30:00,63.3,63.5,63.3,63.35,5460.0,63.3,63.5,63.3,63.35,5460.0
2017-03-14 14:40:00,63.35,63.45,63.3,63.45,4100.0,63.35,63.45,63.3,63.45,4100.0
2017-03-14 14:50:00,63.45,63.55,63.42,63.55,3755.0,63.45,63.55,63.42,63.55,3755.0
2017-03-14 15:00:00,63.55,63.7,63.5,63.7,16458.0,63.55,63.7,63.5,63.7,16458.0
2017-03-14 15:10:00,63.7,63.88,63.7,63.85,8436.0,63.7,63.88,63.7,63.85,8436.0
2017-03-14 15:20:00,63.85,64.0,63.75,64.0,7031.0,63.85,64.0,63.75,64.0,7031.0
2017-03-14 15:30:00,63.98,64.05,63.65,63.68,25529.0,63.98,64.05,63.65,63.68,25529.0
2017-03-14 15:40:00,63.7,63.75,63.6,63.68,22975.0,63.7,63.75,63.6,63.68,22975.0
2017-03-14 15:50:00,63.7,63.7,63.45,63.45,52653.0,63.7,63.7,63.45,63.45,52653.0
2017-03-15 09:30:00,63.85,64.0,63.6,63.6,8498.0,63.85,64.0,63.6,63.6,8498.0
2017-03-15 09:40:00,63.7,64.2,63.7,64.13,4814.0,63.7,64.2,63.7,64.13,4814.0
2017-03-15 09:50:00,64.1,64.15,63.82,64.0,5095.0,64.1,64.15,63.82,64.0,5095.0
2017-03-15 10:00:00,64.1,64.1,63.95,64.0,4053.0,64.1,64.1,63.95,64.0,4053.0
2017-03-15 10:10:00,64.05,64.15,63.9,63.9,5015.0,64.05,64.15,63.9,63.9,5015.0
2017-03-15 10:20:00,63.86,64.25,63.82,64.2,8681.0,63.86,64.25,63.82,64.2,8681.0
2017-03-15 10:30:00,64.15,64.45,64.15,64.45,6082.0,64.15,64.45,64.15,64.45,6082.0
2017-03-15 10:40:00,64.4,64.6,64.2,64.2,13719.0,64.4,64.6,64.2,64.2,13719.0
2017-03-15 10:50:00,64.25,64.45,64.25,64.45,2005.0,64.25,64.45,64.25,64.45,2005.0
2017-03-15 11:00:00,64.45,64.75,64.45,64.75,9528.0,64.45,64.75,64.45,64.75,9528.0
2017-03-15 11:10:00,64.8,64.9,64.62,64.65,13050.0,64.8,64.9,64.62,64.65,13050.0
2017-03-15 11:20:00,64.65,64.95,64.65,64.9,5048.0,64.65,64.95,64.65,64.9,5048.0
2017-03-15 11:30:00,64.9,64.98,64.75,64.9,7950.0,64.9,64.98,64.75,64.9,7950.0
2017-03-15 11:40:00,64.95,64.98,64.9,64.95,6499.0,64.95,64.98,64.9,64.95,6499.0
2017-03-15 11:50:00,64.95,65.2,64.95,65.03,21576.0,64.95,65.2,64.95,65.03,21576.0
2017-03-15 12:00:00,65.0,65.25,65.0,65.23,9776.0,65.0,65.25,65.0,65.23,9776.0
2017-03-15 12:10:00,65.2,65.25,65.0,65.0,5444.0,65.2,65.25,65.0,65.0,5444.0
2017-03-15 12:20:00,64.95,64.95,64.87,64.9,6109.0,64.95,64.95,64.87,64.9,6109.0
2017-03-15 12:30:00,64.9,64.91,64.4,64.48,11071.0,64.9,64.91,64.4,64.48,11071.0
2017-03-15 12:40:00,64.45,64.45,64.05,64.2,5964.0,64.45,64.45,64.05,64.2,5964.0
2017-03-15 12:50:00,64.25,64.35,64.1,64.1,4168.0,64.25,64.35,64.1,64.1,4168.0
2017-03-15 13:00:00,64.15,64.25,64.1,64.25,1500.0,64.15,64.25,64.1,64.25,1500.0
2017-03-15 13:10:00,64.25,64.45,64.25,64.25,5392.0,64.25,64.45,64.25,64.25,5392.0
2017-03-15 13:20:00,64.2,64.25,64.05,64.05,1900.0,64.2,64.25,64.05,64.05,1900.0
2017-03-15 13:30:00,64.1,64.1,64.0,64.05,3402.0,64.1,64.1,64.0,64.05,3402.0
2017-03-15 13:40:00,64.1,64.28,64.1,64.2,4682.0,64.1,64.28,64.1,64.2,4682.0
2017-03-15 13:50:00,64.2,64.23,64.14,64.2,2300.0,64.2,64.23,64.14,64.2,2300.0
2017-03-15 14:00:00,64.25,64.65,64.2,64.4,10280.0,64.25,64.65,64.2,64.4,10280.0
2017-03-15 14:10:00,64.3,64.4,64.12,64.15,17098.0,64.3,64.4,64.12,64.15,17098.0
2017-03-15 14:20:00,64.15,64.25,63.95,64.1,8067.0,64.15,64.25,63.95,64.1,8067.0
2017-03-15 14:30:00,64.17,64.18,64.0,64.13,5249.0,64.17,64.18,64.0,64.13,5249.0
2017-03-15 14:40:00,64.05,64.2,64.05,64.1,15421.0,64.05,64.2,64.05,64.1,15421.0
2017-03-15 14:50:00,64.1,64.4,64.0,64.23,13751.0,64.1,64.4,64.0,64.23,13751.0
2017-03-15 15:00:00,64.3,64.45,64.3,64.35,4199.0,64.3,64.45,64.3,64.35,4199.0
2017-03-15 15:10:00,64.35,64.85,64.35,64.85,7168.0,64.35,64.85,64.35,64.85,7168.0
2017-03-15 15:20:00,64.85,65.0,64.75,64.95,9133.0,64.85,65.0,64.75,64.95,9133.0
2017-03-15 15:30:00,64.95,65.1,64.95,65.0,13740.0,64.95,65.1,64.95,65.0,13740.0
2017-03-15 15:40:00,64.98,65.3,64.95,65.05,36079.0,64.98,65.3,64.95,65.05,36079.0
2017-03-15 15:50:00,65.05,65.4,65.0,65.35,55965.0,65.05,65.4,65.0,65.35,55965.0
2017-03-16 09:30:00,65.5,65.95,65.5,65.8,6050.0,65.5,65.95,65.5,65.8,6050.0
2017-03-16 09:40:00,65.6,66.0,65.55,66.0,3986.0,65.6,66.0,65.55,66.0,3986.0
2017-03-16 09:50:00,66.1,66.1,65.72,65.8,4114.0,66.1,66.1,65.72,65.8,4114.0
2017-03-16 10:00:00,65.8,65.83,65.4,65.55,11332.0,65.8,65.83,65.4,65.55,11332.0
2017-03-16 10:10:00,65.5,65.5,64.65,64.65,11400.0,65.5,65.5,64.65,64.65,11400.0
2017-03-16 10:20:00,64.7,65.1,64.7,65.03,5821.0,64.7,65.1,64.7,65.03,5821.0
2017-03-16 10:30:00,65.0,65.1,64.85,64.98,10884.0,65.0,65.1,64.85,64.98,10884.0
2017-03-16 10:40:00,65.05,65.1,64.9,65.08,9445.0,65.05,65.1,64.9,65.08,9445.0
2017-03-16 10:50:00,65.08,65.08,64.8,64.9,4300.0,65.08,65.08,64.8,64.9,4300.0
2017-03-16 11:00:00,64.9,64.95,64.75,64.9,4282.0,64.9,64.95,64.75,64.9,4282.0
2017-03-16 11:10:00,64.92,65.0,64.85,64.9,3968.0,64.92,65.0,64.85,64.9,3968.0
2017-03-16 11:20:00,64.95,64.95,64.65,64.65,6555.0,64.95,64.95,64.65,64.65,6555.0
2017-03-16 11:30:00,64.73,64.75,64.4,64.5,5986.0,64.73,64.75,64.4,64.5,5986.0
2017-03-16 11:40:00,64.55,64.8,64.37,64.65,24642.0,64.55,64.8,64.37,64.65,24642.0
2017-03-16 11:50:00,64.65,65.05,64.65,64.95,3500.0,64.65,65.05,64.65,64.95,3500.0
2017-03-16 12:00:00,65.05,65.05,64.9,65.0,11394.0,65.05,65.05,64.9,65.0,11394.0
2017-03-16 12:10:00,65.05,65.05,64.85,65.0,5775.0,65.05,65.05,64.85,65.0,5775.0
2017-03-16 12:20:00,65.0,65.0,64.7,64.95,9330.0,65.0,65.0,64.7,64.95,9330.0
2017-03-16 12:30:00,65.0,65.0,64.8,64.8,4600.0,65.0,65.0,64.8,64.8,4600.0
2017-03-16 12:40:00,64.85,64.9,64.8,64.8,5797.0,64.85,64.9,64.8,64.8,5797.0
2017-03-16 12:50:00,64.75,64.85,64.75,64.85,2300.0,64.75,64.85,64.75,64.85,2300.0
2017-03-16 13:00:00,64.85,64.85,64.7,64.75,3750.0,64.85,64.85,64.7,64.75,3750.0
2017-03-16 13:10:00,64.8,64.83,64.65,64.8,5058.0,64.8,64.83,64.65,64.8,5058.0
2017-03-16 13:20:00,64.74,65.0,64.74,64.9,4393.0,64.74,65.0,64.74,64.9,4393.0
2017-03-16 13:30:00,64.95,65.0,64.85,64.85,5055.0,64.95,65.0,64.85,64.85,5055.0
2017-03-16 13:40:00,64.85,65.25,64.75,65.2,52637.0,64.85,65.25,64.75,65.2,52637.0
2017-03-16 13:50:00,65.3,65.38,65.0,65.15,8946.0,65.3,65.38,65.0,65.15,8946.0
2017-03-16 14:00:00,65.15,65.35,65.1,65.15,6970.0,65.15,65.35,65.1,65.15,6970.0
2017-03-16 14:10:00,65.17,65.35,65.15,65.35,4001.0,65.17,65.35,65.15,65.35,4001.0
2017-03-16 14:20:00,65.4,65.4,65.1,65.1,6700.0,65.4,65.4,65.1,65.1,6700.0
2017-03-16 14:30:00,65.1,65.35,65.1,65.35,11197.0,65.1,65.35,65.1,65.35,11197.0
2017-03-16 14:40:00,65.35,65.4,65.1,65.25,10607.0,65.35,65.4,65.1,65.25,10607.0
2017-03-16 14:50:00,65.3,65.5,65.3,65.33,6850.0,65.3,65.5,65.3,65.33,6850.0
2017-03-16 15:00:00,65.35,65.4,65.2,65.3,12635.0,65.35,65.4,65.2,65.3,12635.0
2017-03-16 15:10:00,65.3,65.55,65.3,65.35,15306.0,65.3,65.55,65.3,65.35,15306.0
2017-03-16 15:20:00,65.35,65.5,65.2,65.5,15691.0,65.35,65.5,65.2,65.5,15691.0
2017-03-16 15:30:00,65.48,65.5,65.25,65.4,13726.0,65.48,65.5,65.25,65.4,13726.0
2017-03-16 15:40:00,65.38,65.4,65.35,65.4,11353.0,65.38,65.4,65.35,65.4,11353.0
2017-03-16 15:50:00,65.4,65.45,65.35,65.4,41850.0,65.4,65.45,65.35,65.4,41850.0
2017-03-17 09:30:00,65.5,65.55,64.5,64.65,71292.0,65.5,65.55,64.5,64.65,71292.0
2017-03-17 09:40:00,64.85,64.9,64.6,64.9,17347.0,64.85,64.9,64.6,64.9,17347.0
2017-03-17 09:50:00,65.0,65.15,64.4,64.41,18417.0,65.0,65.15,64.4,64.41,18417.0
2017-03-17 10:00:00,64.53,64.68,64.45,64.55,3150.0,64.53,64.68,64.45,64.55,3150.0
2017-03-17 10:10:00,64.48,64.6,64.25,64.4,3900.0,64.48,64.6,64.25,64.4,3900.0
2017-03-17 10:20:00,64.4,65.05,64.15,64.55,35620.0,64.4,65.05,64.15,64.55,35620.0
2017-03-17 10:30:00,64.5,64.75,64.4,64.55,21977.0,64.5,64.75,64.4,64.55,21977.0
2017-03-17 10:40:00,64.6,64.7,64.3,64.4,8310.0,64.6,64.7,64.3,64.4,8310.0
2017-03-17 10:50:00,64.35,64.75,64.32,64.65,22851.0,64.35,64.75,64.32,64.65,22851.0
2017-03-17 11:00:00,64.6,64.85,64.55,64.85,3230.0,64.6,64.85,64.55,64.85,3230.0
2017-03-17 11:10:00,64.75,65.08,64.75,64.9,4200.0,64.75,65.08,64.75,64.9,4200.0
2017-03-17 11:20:00,65.0,65.05,64.9,65.05,2900.0,65.0,65.05,64.9,65.05,2900.0
2017-03-17 11:30:00,65.08,65.08,64.9,65.05,7550.0,65.08,65.08,64.9,65.05,7550.0
2017-03-17 11:40:00,65.06,65.3,65.05,65.2,10850.0,65.06,65.3,65.05,65.2,10850.0
2017-03-17 11:50:00,65.25,65.55,65.25,65.55,3650.0,65.25,65.55,65.25,65.55,3650.0
2017-03-17 12:00:00,65.55,65.7,65.55,65.6,2917.0,65.55,65.7,65.55,65.6,2917.0
2017-03-17 12:10:00,65.6,65.75,65.55,65.63,7556.0,65.6,65.75,65.55,65.63,7556.0
2017-03-17 12:20:00,65.6,65.6,65.45,65.45,2700.0,65.6,65.6,65.45,65.45,2700.0
2017-03-17 12:30:00,65.4,65.5,65.1,65.1,6354.0,65.4,65.5,65.1,65.1,6354.0
2017-03-17 12:40:00,65.13,65.15,64.95,65.0,7952.0,65.13,65.15,64.95,65.0,7952.0
2017-03-17 12:50:00,64.95,64.95,64.75,64.75,6701.0,64.95,64.95,64.75,64.75,6701.0
2017-03-17 13:00:00,64.7,64.9,64.55,64.75,13292.0,64.7,64.9,64.55,64.75,13292.0
2017-03-17 13:10:00,64.8,64.85,64.75,64.81,2300.0,64.8,64.85,64.75,64.81,2300.0
2017-03-17 13:20:00,64.75,64.9,64.75,64.9,1600.0,64.75,64.9,64.75,64.9,1600.0
2017-03-17 13:30:00,64.9,65.2,64.8,65.15,3375.0,64.9,65.2,64.8,65.15,3375.0
2017-03-17 13:40:00,65.15,65.15,64.9,64.9,2500.0,65.15,65.15,64.9,64.9,2500.0
2017-03-17 13:50:00,64.9,65.3,64.85,65.25,5700.0,64.9,65.3,64.85,65.25,5700.0
2017-03-17 14:00:00,65.25,65.25,65.15,65.2,1409.0,65.25,65.25,65.15,65.2,1409.0
2017-03-17 14:10:00,65.25,65.35,65.25,65.3,1968.0,65.25,65.35,65.25,65.3,1968.0
2017-03-17 14:20:00,65.25,65.4,65.25,65.3,2700.0,65.25,65.4,65.25,65.3,2700.0
2017-03-17 14:30:00,65.28,65.28,65.12,65.15,4787.0,65.28,65.28,65.12,65.15,4787.0
2017-03-17 14:40:00,65.15,65.15,64.95,64.95,3500.0,65.15,65.15,64.95,64.95,3500.0
2017-03-17 14:50:00,64.98,64.98,64.85,64.85,6626.0,64.98,64.98,64.85,64.85,6626.0
2017-03-17 15:00:00,64.85,65.0,64.8,64.85,8023.0,64.85,65.0,64.8,64.85,8023.0
2017-03-17 15:10:00,64.85,64.85,64.67,64.78,3904.0,64.85,64.85,64.67,64.78,3904.0
2017-03-17 15:20:00,64.75,64.95,64.75,64.88,7217.0,64.75,64.95,64.75,64.88,7217.0
2017-03-17 15:30:00,64.88,64.9,64.8,64.9,9260.0,64.88,64.9,64.8,64.9,9260.0
2017-03-17 15:40:00,64.92,65.1,64.8,64.95,21464.0,64.92,65.1,64.8,64.95,21464.0
2017-03-17 15:50:00,64.95,65.05,64.65,64.7,33844.0,64.95,65.05,64.65,64.7,33844.0
2017-03-20 09:30:00,64.65,64.65,63.9,64.1,9371.0,64.65,64.65,63.9,64.1,9371.0
2017-03-20 09:40:00,64.1,64.45,63.75,64.33,10200.0,64.1,64.45,63.75,64.33,10200.0
2017-03-20 09:50:00,64.3,64.33,64.17,64.2,3472.0,64.3,64.33,64.17,64.2,3472.0
2017-03-20 10:00:00,64.15,64.33,64.15,64.3,5200.0,64.15,64.33,64.15,64.3,5200.0
2017-03-20 10:10:00,64.3,64.8,64.2,64.75,13094.0,64.3,64.8,64.2,64.75,13094.0
2017-03-20 10:20:00,64.8,64.9,64.55,64.55,15527.0,64.8,64.9,64.55,64.55,15527.0
2017-03-20 10:30:00,64.55,64.6,64.27,64.35,9200.0,64.55,64.6,64.27,64.35,9200.0
2017-03-20 10:40:00,64.35,64.7,64.3,64.6,12110.0,64.35,64.7,64.3,64.6,12110.0
2017-03-20 10:50:00,64.65,64.65,64.5,64.55,1200.0,64.65,64.65,64.5,64.55,1200.0
2017-03-20 11:00:00,64.6,64.6,64.35,64.35,3131.0,64.6,64.6,64.35,64.35,3131.0
2017-03-20 11:10:00,64.38,64.5,64.37,64.48,7200.0,64.38,64.5,64.37,64.48,7200.0
2017-03-20 11:20:00,64.48,64.5,64.35,64.35,5395.0,64.48,64.5,64.35,64.35,5395.0
2017-03-20 11:30:00,64.3,64.35,64.0,64.0,9254.0,64.3,64.35,64.0,64.0,9254.0
2017-03-20 11:40:00,63.9,64.15,63.9,63.95,4200.0,63.9,64.15,63.9,63.95,4200.0
2017-03-20 11:50:00,63.95,64.1,63.9,64.0,14630.0,63.95,64.1,63.9,64.0,14630.0
2017-03-20 12:00:00,64.0,64.15,63.95,64.15,9351.0,64.0,64.15,63.95,64.15,9351.0
2017-03-20 12:10:00,64.15,64.5,64.05,64.45,38539.0,64.15,64.5,64.05,64.45,38539.0
2017-03-20 12:20:00,64.4,64.55,64.3,64.5,22691.0,64.4,64.55,64.3,64.5,22691.0
2017-03-20 12:30:00,64.45,64.55,64.3,64.35,7215.0,64.45,64.55,64.3,64.35,7215.0
2017-03-20 12:40:00,64.35,64.43,64.3,64.3,3400.0,64.35,64.43,64.3,64.3,3400.0
2017-03-20 12:50:00,64.3,64.45,64.25,64.25,3493.0,64.3,64.45,64.25,64.25,3493.0
2017-03-20 13:00:00,64.25,64.25,64.1,64.1,2860.0,64.25,64.25,64.1,64.1,2860.0
2017-03-20 13:10:00,64.1,64.2,64.1,64.15,1500.0,64.1,64.2,64.1,64.15,1500.0
2017-03-20 13:20:00,64.1,64.1,63.95,64.1,5000.0,64.1,64.1,63.95,64.1,5000.0
2017-03-20 13:30:00,64.05,64.15,63.85,63.9,9867.0,64.05,64.15,63.85,63.9,9867.0
2017-03-20 13:40:00,63.9,63.95,63.6,63.8,8614.0,63.9,63.95,63.6,63.8,8614.0
2017-03-20 13:50:00,63.8,63.95,63.6,63.85,14653.0,63.8,63.95,63.6,63.85,14653.0
2017-03-20 14:00:00,63.75,63.95,63.7,63.75,4400.0,63.75,63.95,63.7,63.75,4400.0
2017-03-20 14:10:00,63.75,64.0,63.7,63.83,10157.0,63.75,64.0,63.7,63.83,10157.0
2017-03-20 14:20:00,63.8,63.95,63.8,63.95,7198.0,63.8,63.95,63.8,63.95,7198.0
2017-03-20 14:30:00,63.9,63.9,63.5,63.6,4401.0,63.9,63.9,63.5,63.6,4401.0
2017-03-20 14:40:00,63.58,63.65,63.35,63.45,2383.0,63.58,63.65,63.35,63.45,2383.0
2017-03-20 14:50:00,63.4,63.55,63.4,63.55,10383.0,63.4,63.55,63.4,63.55,10383.0
2017-03-20 15:00:00,63.5,63.75,63.5,63.7,5527.0,63.5,63.75,63.5,63.7,5527.0
2017-03-20 15:10:00,63.75,64.0,63.75,64.0,4537.0,63.75,64.0,63.75,64.0,4537.0
2017-03-20 15:20:00,64.0,64.0,63.9,64.0,5945.0,64.0,64.0,63.9,64.0,5945.0
2017-03-20 15:30:00,64.05,64.15,64.0,64.13,11238.0,64.05,64.15,64.0,64.13,11238.0
2017-03-20 15:40:00,64.1,64.3,64.07,64.25,9466.0,64.1,64.3,64.07,64.25,9466.0
2017-03-20 15:50:00,64.23,64.3,64.15,64.25,29579.0,64.23,64.3,64.15,64.25,29579.0
2017-03-21 09:30:00,63.0,64.65,63.0,64.25,23580.0,63.0,64.65,63.0,64.25,23580.0
2017-03-21 09:40:00,64.25,64.25,63.85,64.1,13635.0,64.25,64.25,63.85,64.1,13635.0
2017-03-21 09:50:00,64.05,64.05,63.85,63.85,200.0,64.05,64.05,63.85,63.85,200.0
2017-03-21 10:00:00,63.7,63.75,63.43,63.75,3350.0,63.7,63.75,63.43,63.75,3350.0
2017-03-21 10:10:00,63.7,63.7,63.27,63.33,7098.0,63.7,63.7,63.27,63.33,7098.0
2017-03-21 10:20:00,63.3,63.3,62.55,62.65,22039.0,63.3,63.3,62.55,62.65,22039.0
2017-03-21 10:30:00,62.65,62.93,62.65,62.9,34468.0,62.65,62.93,62.65,62.9,34468.0
2017-03-21 10:40:00,62.8,62.85,62.65,62.75,14957.0,62.8,62.85,62.65,62.75,14957.0
2017-03-21 10:50:00,62.7,62.75,62.55,62.6,7338.0,62.7,62.75,62.55,62.6,7338.0
2017-03-21 11:00:00,62.6,62.65,62.45,62.5,7400.0,62.6,62.65,62.45,62.5,7400.0
2017-03-21 11:10:00,62.55,62.6,62.2,62.2,5150.0,62.55,62.6,62.2,62.2,5150.0
2017-03-21 11:20:00,62.15,62.4,62.15,62.35,6482.0,62.15,62.4,62.15,62.35,6482.0
2017-03-21 11:30:00,62.3,62.3,61.9,61.95,4702.0,62.3,62.3,61.9,61.95,4702.0
2017-03-21 11:40:00,61.95,62.0,61.9,61.9,7195.0,61.95,62.0,61.9,61.9,7195.0
2017-03-21 11:50:00,61.85,62.4,61.8,62.4,7000.0,61.85,62.4,61.8,62.4,7000.0
2017-03-21 12:00:00,62.39,62.75,62.39,62.75,4064.0,62.39,62.75,62.39,62.75,4064.0
2017-03-21 12:10:00,62.7,62.7,62.35,62.4,3900.0,62.7,62.7,62.35,62.4,3900.0
2017-03-21 12:20:00,62.38,62.38,62.0,62.05,3831.0,62.38,62.38,62.0,62.05,3831.0
2017-03-21 12:30:00,62.15,62.2,61.95,61.95,5900.0,62.15,62.2,61.95,61.95,5900.0
2017-03-21 12:40:00,61.95,62.0,61.85,61.85,2875.0,61.95,62.0,61.85,61.85,2875.0
2017-03-21 12:50:00,61.85,62.25,61.8,62.1,3730.0,61.85,62.25,61.8,62.1,3730.0
2017-03-21 13:00:00,62.15,62.33,62.15,62.2,3372.0,62.15,62.33,62.15,62.2,3372.0
2017-03-21 13:10:00,62.2,62.3,61.9,62.05,5593.0,62.2,62.3,61.9,62.05,5593.0
2017-03-21 13:20:00,62.1,62.3,62.0,62.28,4200.0,62.1,62.3,62.0,62.28,4200.0
2017-03-21 13:30:00,62.24,62.45,62.05,62.13,5434.0,62.24,62.45,62.05,62.13,5434.0
2017-03-21 13:40:00,62.2,62.45,62.2,62.3,4604.0,62.2,62.45,62.2,62.3,4604.0
2017-03-21 13:50:00,62.45,62.45,62.3,62.33,3100.0,62.45,62.45,62.3,62.33,3100.0
2017-03-21 14:00:00,62.35,62.43,62.15,62.25,5107.0,62.35,62.43,62.15,62.25,5107.0
2017-03-21 14:10:00,62.28,62.3,62.1,62.25,2299.0,62.28,62.3,62.1,62.25,2299.0
2017-03-21 14:20:00,62.35,62.35,62.15,62.2,1000.0,62.35,62.35,62.15,62.2,1000.0
2017-03-21 14:30:00,62.25,62.35,62.15,62.15,7719.0,62.25,62.35,62.15,62.15,7719.0
2017-03-21 14:40:00,62.2,62.3,62.1,62.1,2566.0,62.2,62.3,62.1,62.1,2566.0
2017-03-21 14:50:00,62.1,62.3,62.1,62.2,4300.0,62.1,62.3,62.1,62.2,4300.0
2017-03-21 15:00:00,62.15,62.25,62.05,62.15,2865.0,62.15,62.25,62.05,62.15,2865.0
2017-03-21 15:10:00,62.15,62.3,62.08,62.15,14295.0,62.15,62.3,62.08,62.15,14295.0
2017-03-21 15:20:00,62.15,62.18,62.05,62.15,4095.0,62.15,62.18,62.05,62.15,4095.0
2017-03-21 15:30:00,62.05,62.08,61.8,61.8,6298.0,62.05,62.08,61.8,61.8,6298.0
2017-03-21 15:40:00,61.8,61.8,61.5,61.5,18391.0,61.8,61.8,61.5,61.5,18391.0
2017-03-21 15:50:00,61.45,61.6,61.3,61.55,56219.0,61.45,61.6,61.3,61.55,56219.0
2017-03-22 09:30:00,61.55,61.55,60.2,60.65,49542.0,61.55,61.55,60.2,60.65,49542.0
2017-03-22 09:40:00,60.8,61.0,60.35,60.7,23239.0,60.8,61.0,60.35,60.7,23239.0
2017-03-22 09:50:00,60.8,60.98,60.6,60.65,6550.0,60.8,60.98,60.6,60.65,6550.0
2017-03-22 10:00:00,60.59,61.15,60.5,60.5,7526.0,60.59,61.15,60.5,60.5,7526.0
2017-03-22 10:10:00,60.55,60.55,60.25,60.25,4132.0,60.55,60.55,60.25,60.25,4132.0
2017-03-22 10:20:00,60.3,60.55,60.3,60.55,5112.0,60.3,60.55,60.3,60.55,5112.0
2017-03-22 10:30:00,60.55,60.55,60.3,60.5,5181.0,60.55,60.55,60.3,60.5,5181.0
2017-03-22 10:40:00,60.45,60.5,60.2,60.2,3965.0,60.45,60.5,60.2,60.2,3965.0
2017-03-22 10:50:00,60.2,60.2,59.85,59.9,14291.0,60.2,60.2,59.85,59.9,14291.0
2017-03-22 11:00:00,59.9,59.95,59.4,59.5,23954.0,59.9,59.95,59.4,59.5,23954.0
2017-03-22 11:10:00,59.6,59.85,59.5,59.85,15954.0,59.6,59.85,59.5,59.85,15954.0
2017-03-22 11:20:00,59.88,60.55,59.82,60.05,29316.0,59.88,60.55,59.82,60.05,29316.0
2017-03-22 11:30:00,60.05,60.2,59.85,60.15,16647.0,60.05,60.2,59.85,60.15,16647.0
2017-03-22 11:40:00,60.15,60.25,60.05,60.1,26400.0,60.15,60.25,60.05,60.1,26400.0
2017-03-22 11:50:00,60.15,60.25,60.05,60.25,4100.0,60.15,60.25,60.05,60.25,4100.0
2017-03-22 12:00:00,60.3,60.35,60.15,60.15,7506.0,60.3,60.35,60.15,60.15,7506.0
2017-03-22 12:10:00,60.2,60.45,60.1,60.35,4800.0,60.2,60.45,60.1,60.35,4800.0
2017-03-22 12:20:00,60.37,60.5,60.15,60.18,6800.0,60.37,60.5,60.15,60.18,6800.0
2017-03-22 12:30:00,60.1,60.4,60.1,60.1,6744.0,60.1,60.4,60.1,60.1,6744.0
2017-03-22 12:40:00,60.16,60.2,60.05,60.05,4800.0,60.16,60.2,60.05,60.05,4800.0
2017-03-22 12:50:00,60.05,60.05,59.9,59.95,3082.0,60.05,60.05,59.9,59.95,3082.0
2017-03-22 13:00:00,59.95,59.95,59.7,59.78,5583.0,59.95,59.95,59.7,59.78,5583.0
2017-03-22 13:10:00,59.8,60.0,59.7,60.0,3160.0,59.8,60.0,59.7,60.0,3160.0
2017-03-22 13:20:00,60.1,60.1,59.95,60.0,3250.0,60.1,60.1,59.95,60.0,3250.0
2017-03-22 13:30:00,60.05,60.07,59.85,59.85,6000.0,60.05,60.07,59.85,59.85,6000.0
2017-03-22 13:40:00,59.9,59.9,59.65,59.75,3800.0,59.9,59.9,59.65,59.75,3800.0
2017-03-22 13:50:00,59.8,59.9,59.8,59.85,3010.0,59.8,59.9,59.8,59.85,3010.0
2017-03-22 14:00:00,59.85,60.1,59.85,59.85,5922.0,59.85,60.1,59.85,59.85,5922.0
2017-03-22 14:10:00,59.85,60.05,59.75,59.75,7018.0,59.85,60.05,59.75,59.75,7018.0
2017-03-22 14:20:00,59.8,59.8,59.6,59.6,6670.0,59.8,59.8,59.6,59.6,6670.0
2017-03-22 14:30:00,59.6,59.75,59.55,59.65,8304.0,59.6,59.75,59.55,59.65,8304.0
2017-03-22 14:40:00,59.65,59.7,59.6,59.7,4984.0,59.65,59.7,59.6,59.7,4984.0
2017-03-22 14:50:00,59.7,59.8,59.55,59.65,7340.0,59.7,59.8,59.55,59.65,7340.0
2017-03-22 15:00:00,59.6,59.83,59.45,59.8,12260.0,59.6,59.83,59.45,59.8,12260.0
2017-03-22 15:10:00,59.8,59.8,59.45,59.55,16997.0,59.8,59.8,59.45,59.55,16997.0
2017-03-22 15:20:00,59.55,59.55,59.45,59.45,15570.0,59.55,59.55,59.45,59.45,15570.0
2017-03-22 15:30:00,59.48,59.5,59.35,59.48,16885.0,59.48,59.5,59.35,59.48,16885.0
2017-03-22 15:40:00,59.48,59.5,59.35,59.38,55806.0,59.48,59.5,59.35,59.38,55806.0
2017-03-22 15:50:00,59.38,59.55,59.3,59.5,84129.0,59.38,59.55,59.3,59.5,84129.0
2017-03-23 09:30:00,59.45,59.7,59.3,59.45,7723.0,59.45,59.7,59.3,59.45,7723.0
2017-03-23 09:40:00,59.4,59.55,59.25,59.4,9200.0,59.4,59.55,59.25,59.4,9200.0
2017-03-23 09:50:00,59.45,59.53,59.3,59.5,3400.0,59.45,59.53,59.3,59.5,3400.0
2017-03-23 10:00:00,59.55,59.6,59.25,59.4,16292.0,59.55,59.6,59.25,59.4,16292.0
2017-03-23 10:10:00,59.45,59.55,59.25,59.25,3229.0,59.45,59.55,59.25,59.25,3229.0
2017-03-23 10:20:00,59.3,59.5,59.25,59.35,3680.0,59.3,59.5,59.25,59.35,3680.0
2017-03-23 10:30:00,59.35,59.8,59.35,59.7,4367.0,59.35,59.8,59.35,59.7,4367.0
2017-03-23 10:40:00,59.75,59.9,59.7,59.75,2000.0,59.75,59.9,59.7,59.75,2000.0
2017-03-23 10:50:00,59.75,59.9,59.7,59.75,3190.0,59.75,59.9,59.7,59.75,3190.0
2017-03-23 11:00:00,59.75,59.85,59.7,59.78,7226.0,59.75,59.85,59.7,59.78,7226.0
2017-03-23 11:10:00,59.76,60.15,59.75,60.05,2000.0,59.76,60.15,59.75,60.05,2000.0
2017-03-23 11:20:00,60.0,60.0,59.75,59.83,2289.0,60.0,60.0,59.75,59.83,2289.0
2017-03-23 11:30:00,59.85,59.9,59.7,59.7,5441.0,59.85,59.9,59.7,59.7,5441.0
2017-03-23 11:40:00,59.65,59.7,59.55,59.6,4200.0,59.65,59.7,59.55,59.6,4200.0
2017-03-23 11:50:00,59.6,59.65,59.5,59.65,7726.0,59.6,59.65,59.5,59.65,7726.0
2017-03-23 12:00:00,59.6,59.7,59.5,59.55,4506.0,59.6,59.7,59.5,59.55,4506.0
2017-03-23 12:10:00,59.6,59.7,59.6,59.65,2068.0,59.6,59.7,59.6,59.65,2068.0
2017-03-23 12:20:00,59.7,59.75,59.6,59.7,3775.0,59.7,59.75,59.6,59.7,3775.0
2017-03-23 12:30:00,59.7,59.75,59.7,59.7,1100.0,59.7,59.75,59.7,59.7,1100.0
2017-03-23 12:40:00,59.8,59.8,59.6,59.7,800.0,59.8,59.8,59.6,59.7,800.0
2017-03-23 12:50:00,59.8,59.85,59.75,59.8,3912.0,59.8,59.85,59.75,59.8,3912.0
2017-03-23 13:00:00,59.95,59.95,59.6,59.6,2349.0,59.95,59.95,59.6,59.6,2349.0
2017-03-23 13:10:00,59.6,59.75,59.5,59.75,2054.0,59.6,59.75,59.5,59.75,2054.0
2017-03-23 13:20:00,59.75,59.8,59.65,59.7,2089.0,59.75,59.8,59.65,59.7,2089.0
2017-03-23 13:30:00,59.7,59.8,59.65,59.7,1900.0,59.7,59.8,59.65,59.7,1900.0
2017-03-23 13:40:00,59.65,59.9,59.65,59.8,3355.0,59.65,59.9,59.65,59.8,3355.0
2017-03-23 13:50:00,59.9,60.0,59.8,59.8,2235.0,59.9,60.0,59.8,59.8,2235.0
2017-03-23 14:00:00,59.85,59.85,59.73,59.85,4130.0,59.85,59.85,59.73,59.85,4130.0
2017-03-23 14:10:00,59.75,59.95,59.75,59.85,2200.0,59.75,59.95,59.75,59.85,2200.0
2017-03-23 14:20:00,59.9,59.95,59.85,59.85,3231.0,59.9,59.95,59.85,59.85,3231.0
2017-03-23 14:30:00,59.9,60.0,59.9,59.95,1550.0,59.9,60.0,59.9,59.95,1550.0
2017-03-23 14:40:00,59.95,60.15,59.95,60.15,2955.0,59.95,60.15,59.95,60.15,2955.0
2017-03-23 14:50:00,60.13,60.25,60.05,60.1,4279.0,60.13,60.25,60.05,60.1,4279.0
2017-03-23 15:00:00,60.1,60.15,60.05,60.05,2253.0,60.1,60.15,60.05,60.05,2253.0
2017-03-23 15:10:00,60.1,60.1,59.75,59.75,4658.0,60.1,60.1,59.75,59.75,4658.0
2017-03-23 15:20:00,59.8,60.05,59.8,60.0,8170.0,59.8,60.05,59.8,60.0,8170.0
2017-03-23 15:30:00,59.93,60.2,59.85,60.15,16054.0,59.93,60.2,59.85,60.15,16054.0
2017-03-23 15:40:00,60.15,60.3,60.15,60.23,12769.0,60.15,60.3,60.15,60.23,12769.0
2017-03-23 15:50:00,60.2,60.25,60.05,60.25,20519.0,60.2,60.25,60.05,60.25,20519.0
2017-03-24 09:30:00,60.75,61.3,60.6,60.75,13277.0,60.75,61.3,60.6,60.75,13277.0
2017-03-24 09:40:00,60.85,61.1,60.8,61.1,400.0,60.85,61.1,60.8,61.1,400.0
2017-03-24 09:50:00,61.15,61.2,61.0,61.0,812.0,61.15,61.2,61.0,61.0,812.0
2017-03-24 10:00:00,61.05,61.25,61.05,61.2,2112.0,61.05,61.25,61.05,61.2,2112.0
2017-03-24 10:10:00,61.1,61.28,60.95,61.25,1808.0,61.1,61.28,60.95,61.25,1808.0
2017-03-24 10:20:00,61.3,61.35,61.1,61.1,779.0,61.3,61.35,61.1,61.1,779.0
2017-03-24 10:30:00,61.2,61.2,61.16,61.2,563.0,61.2,61.2,61.16,61.2,563.0
2017-03-24 10:40:00,61.1,61.25,61.0,61.0,2500.0,61.1,61.25,61.0,61.0,2500.0
2017-03-24 10:50:00,60.95,61.05,60.9,60.9,2159.0,60.95,61.05,60.9,60.9,2159.0
2017-03-24 11:00:00,60.85,60.85,60.72,60.75,1200.0,60.85,60.85,60.72,60.75,1200.0
2017-03-24 11:10:00,60.75,60.75,60.6,60.6,1300.0,60.75,60.75,60.6,60.6,1300.0
2017-03-24 11:20:00,60.6,60.68,60.55,60.6,1300.0,60.6,60.68,60.55,60.6,1300.0
2017-03-24 11:30:00,60.6,60.75,60.6,60.75,816.0,60.6,60.75,60.6,60.75,816.0
2017-03-24 11:40:00,60.75,60.8,60.75,60.8,800.0,60.75,60.8,60.75,60.8,800.0
2017-03-24 11:50:00,60.85,61.05,60.85,61.0,1900.0,60.85,61.05,60.85,61.0,1900.0
2017-03-24 12:00:00,60.98,61.05,60.95,61.03,800.0,60.98,61.05,60.95,61.03,800.0
2017-03-24 12:10:00,61.05,61.05,60.82,61.0,3296.0,61.05,61.05,60.82,61.0,3296.0
2017-03-24 12:20:00,60.85,60.85,60.7,60.8,2747.0,60.85,60.85,60.7,60.8,2747.0
2017-03-24 12:30:00,60.8,60.8,60.75,60.8,300.0,60.8,60.8,60.75,60.8,300.0
2017-03-24 12:40:00,60.78,60.8,60.77,60.8,420.0,60.78,60.8,60.77,60.8,420.0
2017-03-24 12:50:00,60.75,60.85,60.7,60.8,1100.0,60.75,60.85,60.7,60.8,1100.0
2017-03-24 13:00:00,60.7,60.75,60.7,60.75,800.0,60.7,60.75,60.7,60.75,800.0
2017-03-24 13:10:00,60.65,60.65,60.6,60.6,200.0,60.65,60.65,60.6,60.6,200.0
2017-03-24 13:20:00,60.6,60.7,60.55,60.7,900.0,60.6,60.7,60.55,60.7,900.0
2017-03-24 13:30:00,60.7,60.75,60.65,60.66,550.0,60.7,60.75,60.65,60.66,550.0
2017-03-24 13:40:00,60.65,60.65,60.5,60.5,1100.0,60.65,60.65,60.5,60.5,1100.0
2017-03-24 13:50:00,60.45,60.45,60.25,60.3,1654.0,60.45,60.45,60.25,60.3,1654.0
2017-03-24 14:00:00,60.35,60.48,60.35,60.45,2033.0,60.35,60.48,60.35,60.45,2033.0
2017-03-24 14:10:00,60.5,60.65,60.5,60.6,1200.0,60.5,60.65,60.5,60.6,1200.0
2017-03-24 14:20:00,60.61,60.7,60.5,60.5,1526.0,60.61,60.7,60.5,60.5,1526.0
2017-03-24 14:30:00,60.5,60.5,60.3,60.3,900.0,60.5,60.5,60.3,60.3,900.0
2017-03-24 14:40:00,60.3,60.3,60.12,60.13,1800.0,60.3,60.3,60.12,60.13,1800.0
2017-03-24 14:50:00,60.05,60.13,60.0,60.05,1316.0,60.05,60.13,60.0,60.05,1316.0
2017-03-24 15:00:00,60.1,60.1,60.0,60.0,2570.0,60.1,60.1,60.0,60.0,2570.0
2017-03-24 15:10:00,59.9,60.0,59.9,60.0,1700.0,59.9,60.0,59.9,60.0,1700.0
2017-03-24 15:20:00,60.05,60.15,60.05,60.1,3787.0,60.05,60.15,60.05,60.1,3787.0
2017-03-24 15:30:00,60.15,60.45,60.05,60.45,6777.0,60.15,60.45,60.05,60.45,6777.0
2017-03-24 15:40:00,60.5,60.65,60.45,60.55,9267.0,60.5,60.65,60.45,60.55,9267.0
2017-03-24 15:50:00,60.55,60.63,60.45,60.5,20322.0,60.55,60.63,60.45,60.5,20322.0
2017-03-27 09:30:00,59.55,59.65,58.6,58.7,12048.0,59.55,59.65,58.6,58.7,12048.0
2017-03-27 09:40:00,58.85,58.9,58.05,58.05,9638.0,58.85,58.9,58.05,58.05,9638.0
2017-03-27 09:50:00,58.15,58.35,57.65,58.3,61359.0,58.15,58.35,57.65,58.3,61359.0
2017-03-27 10:00:00,58.15,58.45,58.05,58.25,7765.0,58.15,58.45,58.05,58.25,7765.0
2017-03-27 10:10:00,58.3,58.67,58.3,58.5,14297.0,58.3,58.67,58.3,58.5,14297.0
2017-03-27 10:20:00,58.45,58.95,58.2,58.95,17070.0,58.45,58.95,58.2,58.95,17070.0
2017-03-27 10:30:00,59.0,59.3,58.95,59.1,11445.0,59.0,59.3,58.95,59.1,11445.0
2017-03-27 10:40:00,59.0,59.5,59.0,59.05,8340.0,59.0,59.5,59.0,59.05,8340.0
2017-03-27 10:50:00,59.05,59.35,58.95,59.05,5260.0,59.05,59.35,58.95,59.05,5260.0
2017-03-27 11:00:00,59.0,59.1,58.7,58.7,4446.0,59.0,59.1,58.7,58.7,4446.0
2017-03-27 11:10:00,58.7,59.05,58.7,58.85,7289.0,58.7,59.05,58.7,58.85,7289.0
2017-03-27 11:20:00,58.8,59.1,58.72,59.1,3400.0,58.8,59.1,58.72,59.1,3400.0
2017-03-27 11:30:00,59.1,59.25,59.1,59.15,3428.0,59.1,59.25,59.1,59.15,3428.0
2017-03-27 11:40:00,59.2,59.35,59.1,59.1,2100.0,59.2,59.35,59.1,59.1,2100.0
2017-03-27 11:50:00,59.05,59.1,58.9,59.0,2950.0,59.05,59.1,58.9,59.0,2950.0
2017-03-27 12:00:00,58.95,59.25,58.9,59.15,7263.0,58.95,59.25,58.9,59.15,7263.0
2017-03-27 12:10:00,59.2,59.3,59.1,59.15,2300.0,59.2,59.3,59.1,59.15,2300.0
2017-03-27 12:20:00,59.18,59.25,59.1,59.2,1900.0,59.18,59.25,59.1,59.2,1900.0
2017-03-27 12:30:00,59.19,59.4,59.15,59.25,9300.0,59.19,59.4,59.15,59.25,9300.0
2017-03-27 12:40:00,59.25,59.5,59.25,59.5,4100.0,59.25,59.5,59.25,59.5,4100.0
2017-03-27 12:50:00,59.55,59.65,59.47,59.5,3721.0,59.55,59.65,59.47,59.5,3721.0
2017-03-27 13:00:00,59.6,59.6,59.43,59.55,6306.0,59.6,59.6,59.43,59.55,6306.0
2017-03-27 13:10:00,59.53,59.53,59.4,59.45,3000.0,59.53,59.53,59.4,59.45,3000.0
2017-03-27 13:20:00,59.55,59.7,59.5,59.6,18500.0,59.55,59.7,59.5,59.6,18500.0
2017-03-27 13:30:00,59.65,59.75,59.6,59.6,2000.0,59.65,59.75,59.6,59.6,2000.0
2017-03-27 13:40:00,59.55,59.55,59.45,59.45,2500.0,59.55,59.55,59.45,59.45,2500.0
2017-03-27 13:50:00,59.45,59.5,59.4,59.4,4847.0,59.45,59.5,59.4,59.4,4847.0
2017-03-27 14:00:00,59.45,59.65,59.45,59.6,4049.0,59.45,59.65,59.45,59.6,4049.0
2017-03-27 14:10:00,59.7,59.7,59.45,59.45,6364.0,59.7,59.7,59.45,59.45,6364.0
2017-03-27 14:20:00,59.45,59.85,59.45,59.85,5650.0,59.45,59.85,59.45,59.85,5650.0
2017-03-27 14:30:00,59.85,59.9,59.63,59.64,2848.0,59.85,59.9,59.63,59.64,2848.0
2017-03-27 14:40:00,59.6,59.95,59.6,59.9,7007.0,59.6,59.95,59.6,59.9,7007.0
2017-03-27 14:50:00,59.9,60.11,59.9,60.11,3000.0,59.9,60.11,59.9,60.11,3000.0
2017-03-27 15:00:00,60.1,60.3,59.95,60.0,7400.0,60.1,60.3,59.95,60.0,7400.0
2017-03-27 15:10:00,60.0,60.13,59.95,60.1,8370.0,60.0,60.13,59.95,60.1,8370.0
2017-03-27 15:20:00,60.1,60.25,60.1,60.15,4008.0,60.1,60.25,60.1,60.15,4008.0
2017-03-27 15:30:00,60.1,60.35,60.05,60.35,12186.0,60.1,60.35,60.05,60.35,12186.0
2017-03-27 15:40:00,60.35,60.5,60.17,60.2,38240.0,60.35,60.5,60.17,60.2,38240.0
2017-03-27 15:50:00,60.15,60.25,60.1,60.15,15833.0,60.15,60.25,60.1,60.15,15833.0
2017-03-28 09:30:00,60.4,60.4,59.7,59.75,7425.0,60.4,60.4,59.7,59.75,7425.0
2017-03-28 09:40:00,59.95,60.05,59.8,60.0,15470.0,59.95,60.05,59.8,60.0,15470.0
2017-03-28 09:50:00,60.05,60.1,59.9,59.95,1800.0,60.05,60.1,59.9,59.95,1800.0
2017-03-28 10:00:00,59.95,60.1,59.87,59.88,4700.0,59.95,60.1,59.87,59.88,4700.0
2017-03-28 10:10:00,59.9,59.93,59.4,59.45,15775.0,59.9,59.93,59.4,59.45,15775.0
2017-03-28 10:20:00,59.48,59.48,59.05,59.25,17489.0,59.48,59.48,59.05,59.25,17489.0
2017-03-28 10:30:00,59.35,59.35,59.15,59.15,3501.0,59.35,59.35,59.15,59.15,3501.0
2017-03-28 10:40:00,59.25,59.3,59.05,59.2,50500.0,59.25,59.3,59.05,59.2,50500.0
2017-03-28 10:50:00,59.01,59.2,59.0,59.2,6849.0,59.01,59.2,59.0,59.2,6849.0
2017-03-28 11:00:00,59.15,59.45,59.15,59.45,2000.0,59.15,59.45,59.15,59.45,2000.0
2017-03-28 11:10:00,59.5,59.55,59.35,59.35,2300.0,59.5,59.55,59.35,59.35,2300.0
2017-03-28 11:20:00,59.3,59.3,59.2,59.2,1100.0,59.3,59.3,59.2,59.2,1100.0
2017-03-28 11:30:00,59.25,59.3,58.95,58.95,5424.0,59.25,59.3,58.95,58.95,5424.0
2017-03-28 11:40:00,58.9,58.9,58.65,58.65,7870.0,58.9,58.9,58.65,58.65,7870.0
2017-03-28 11:50:00,58.66,58.85,58.55,58.8,7192.0,58.66,58.85,58.55,58.8,7192.0
2017-03-28 12:00:00,58.8,59.13,58.75,59.13,23642.0,58.8,59.13,58.75,59.13,23642.0
2017-03-28 12:10:00,59.2,59.2,59.1,59.2,2801.0,59.2,59.2,59.1,59.2,2801.0
2017-03-28 12:20:00,59.15,59.3,59.15,59.3,1701.0,59.15,59.3,59.15,59.3,1701.0
2017-03-28 12:30:00,59.33,59.4,59.3,59.3,800.0,59.33,59.4,59.3,59.3,800.0
2017-03-28 12:40:00,59.35,59.5,59.3,59.45,5126.0,59.35,59.5,59.3,59.45,5126.0
2017-03-28 12:50:00,59.5,59.6,59.45,59.58,3098.0,59.5,59.6,59.45,59.58,3098.0
2017-03-28 13:00:00,59.58,59.6,59.4,59.5,2577.0,59.58,59.6,59.4,59.5,2577.0
2017-03-28 13:10:00,59.4,59.55,59.3,59.45,19195.0,59.4,59.55,59.3,59.45,19195.0
2017-03-28 13:20:00,59.5,59.6,59.45,59.55,4475.0,59.5,59.6,59.45,59.55,4475.0
2017-03-28 13:30:00,59.5,59.5,59.4,59.45,5798.0,59.5,59.5,59.4,59.45,5798.0
2017-03-28 13:40:00,59.45,59.55,59.4,59.45,5113.0,59.45,59.55,59.4,59.45,5113.0
2017-03-28 13:50:00,59.55,59.55,59.47,59.5,4330.0,59.55,59.55,59.47,59.5,4330.0
2017-03-28 14:00:00,59.5,59.55,59.45,59.55,2800.0,59.5,59.55,59.45,59.55,2800.0
2017-03-28 14:10:00,59.55,59.6,59.3,59.35,5679.0,59.55,59.6,59.3,59.35,5679.0
2017-03-28 14:20:00,59.4,59.4,59.25,59.25,4499.0,59.4,59.4,59.25,59.25,4499.0
2017-03-28 14:30:00,59.2,59.21,59.05,59.13,7273.0,59.2,59.21,59.05,59.13,7273.0
2017-03-28 14:40:00,59.1,59.1,59.02,59.1,5620.0,59.1,59.1,59.02,59.1,5620.0
2017-03-28 14:50:00,59.1,59.15,58.95,59.0,20902.0,59.1,59.15,58.95,59.0,20902.0
2017-03-28 15:00:00,58.95,59.2,58.95,59.2,2099.0,58.95,59.2,58.95,59.2,2099.0
2017-03-28 15:10:00,59.2,59.33,59.2,59.28,6611.0,59.2,59.33,59.2,59.28,6611.0
2017-03-28 15:20:00,59.3,59.65,59.25,59.65,12842.0,59.3,59.65,59.25,59.65,12842.0
2017-03-28 15:30:00,59.65,59.65,59.47,59.55,7763.0,59.65,59.65,59.47,59.55,7763.0
2017-03-28 15:40:00,59.53,59.58,59.47,59.5,19897.0,59.53,59.58,59.47,59.5,19897.0
2017-03-28 15:50:00,59.45,59.6,59.25,59.25,87806.0,59.45,59.6,59.25,59.25,87806.0
2017-03-29 09:30:00,59.2,59.53,58.9,58.9,12025.0,59.2,59.53,58.9,58.9,12025.0
2017-03-29 09:40:00,58.95,59.3,58.85,59.3,5778.0,58.95,59.3,58.85,59.3,5778.0
2017-03-29 09:50:00,59.2,59.2,59.05,59.1,9921.0,59.2,59.2,59.05,59.1,9921.0
2017-03-29 10:00:00,59.1,59.1,58.95,58.95,13128.0,59.1,59.1,58.95,58.95,13128.0
2017-03-29 10:10:00,59.0,59.1,59.0,59.0,16186.0,59.0,59.1,59.0,59.0,16186.0
2017-03-29 10:20:00,58.95,59.1,58.9,59.1,2000.0,58.95,59.1,58.9,59.1,2000.0
2017-03-29 10:30:00,59.1,59.3,59.07,59.2,11688.0,59.1,59.3,59.07,59.2,11688.0
2017-03-29 10:40:00,59.25,59.25,59.0,59.0,7640.0,59.25,59.25,59.0,59.0,7640.0
2017-03-29 10:50:00,59.1,59.18,59.1,59.15,750.0,59.1,59.18,59.1,59.15,750.0
2017-03-29 11:00:00,59.2,59.3,58.9,58.95,4800.0,59.2,59.3,58.9,58.95,4800.0
2017-03-29 11:10:00,58.95,59.0,58.75,58.8,6614.0,58.95,59.0,58.75,58.8,6614.0
2017-03-29 11:20:00,58.8,58.8,58.55,58.6,11194.0,58.8,58.8,58.55,58.6,11194.0
2017-03-29 11:30:00,58.6,58.95,58.55,58.85,7520.0,58.6,58.95,58.55,58.85,7520.0
2017-03-29 11:40:00,58.85,58.85,58.57,58.65,12865.0,58.85,58.85,58.57,58.65,12865.0
2017-03-29 11:50:00,58.65,58.71,58.6,58.7,3200.0,58.65,58.71,58.6,58.7,3200.0
2017-03-29 12:00:00,58.7,58.7,58.6,58.7,6025.0,58.7,58.7,58.6,58.7,6025.0
2017-03-29 12:10:00,58.7,58.8,58.7,58.8,1200.0,58.7,58.8,58.7,58.8,1200.0
2017-03-29 12:20:00,58.85,58.95,58.8,58.85,2231.0,58.85,58.95,58.8,58.85,2231.0
2017-03-29 12:30:00,58.85,58.85,58.6,58.65,5559.0,58.85,58.85,58.6,58.65,5559.0
2017-03-29 12:40:00,58.6,58.7,58.55,58.55,6955.0,58.6,58.7,58.55,58.55,6955.0
2017-03-29 12:50:00,58.6,58.65,58.6,58.6,1138.0,58.6,58.65,58.6,58.6,1138.0
2017-03-29 13:00:00,58.65,58.75,58.6,58.75,4305.0,58.65,58.75,58.6,58.75,4305.0
2017-03-29 13:10:00,58.8,58.8,58.8,58.8,600.0,58.8,58.8,58.8,58.8,600.0
2017-03-29 13:20:00,58.9,58.9,58.57,58.65,9184.0,58.9,58.9,58.57,58.65,9184.0
2017-03-29 13:30:00,58.7,58.7,58.64,58.64,400.0,58.7,58.7,58.64,58.64,400.0
2017-03-29 13:40:00,58.68,58.75,58.5,58.55,13716.0,58.68,58.75,58.5,58.55,13716.0
2017-03-29 13:50:00,58.6,58.65,58.6,58.65,600.0,58.6,58.65,58.6,58.65,600.0
2017-03-29 14:00:00,58.6,58.65,58.6,58.65,2718.0,58.6,58.65,58.6,58.65,2718.0
2017-03-29 14:10:00,58.75,58.8,58.6,58.6,34800.0,58.75,58.8,58.6,58.6,34800.0
2017-03-29 14:20:00,58.65,58.7,58.6,58.65,2355.0,58.65,58.7,58.6,58.65,2355.0
2017-03-29 14:30:00,58.7,58.75,58.55,58.75,5700.0,58.7,58.75,58.55,58.75,5700.0
2017-03-29 14:40:00,58.75,58.8,58.7,58.8,38300.0,58.75,58.8,58.7,58.8,38300.0
2017-03-29 14:50:00,58.75,58.8,58.7,58.78,3005.0,58.75,58.8,58.7,58.78,3005.0
2017-03-29 15:00:00,58.8,58.8,58.72,58.75,6208.0,58.8,58.8,58.72,58.75,6208.0
2017-03-29 15:10:00,58.75,58.75,58.45,58.45,10300.0,58.75,58.75,58.45,58.45,10300.0
2017-03-29 15:20:00,58.5,58.5,58.4,58.5,3850.0,58.5,58.5,58.4,58.5,3850.0
2017-03-29 15:30:00,58.5,58.53,58.45,58.45,12225.0,58.5,58.53,58.45,58.45,12225.0
2017-03-29 15:40:00,58.45,58.45,58.35,58.38,16454.0,58.45,58.45,58.35,58.38,16454.0
2017-03-29 15:50:00,58.4,58.4,58.1,58.13,67898.0,58.4,58.4,58.1,58.13,67898.0
2017-03-30 09:30:00,58.0,58.0,57.8,57.85,8842.0,58.0,58.0,57.8,57.85,8842.0
2017-03-30 09:40:00,57.85,58.03,57.65,57.75,11143.0,57.85,58.03,57.65,57.75,11143.0
2017-03-30 09:50:00,57.75,57.75,57.4,57.55,58531.0,57.75,57.75,57.4,57.55,58531.0
2017-03-30 10:00:00,57.45,57.5,57.2,57.3,30928.0,57.45,57.5,57.2,57.3,30928.0
2017-03-30 10:10:00,57.35,57.45,57.35,57.4,6914.0,57.35,57.45,57.35,57.4,6914.0
2017-03-30 10:20:00,57.35,57.35,57.05,57.15,7765.0,57.35,57.35,57.05,57.15,7765.0
2017-03-30 10:30:00,57.1,57.25,56.95,57.25,9222.0,57.1,57.25,56.95,57.25,9222.0
2017-03-30 10:40:00,57.3,57.3,57.2,57.2,10176.0,57.3,57.3,57.2,57.2,10176.0
2017-03-30 10:50:00,57.2,57.33,57.15,57.2,9852.0,57.2,57.33,57.15,57.2,9852.0
2017-03-30 11:00:00,57.25,57.3,57.25,57.3,2400.0,57.25,57.3,57.25,57.3,2400.0
2017-03-30 11:10:00,57.35,57.35,57.3,57.3,1752.0,57.35,57.35,57.3,57.3,1752.0
2017-03-30 11:20:00,57.3,57.8,57.3,57.45,32293.0,57.3,57.8,57.3,57.45,32293.0
2017-03-30 11:30:00,57.4,57.55,57.4,57.5,19414.0,57.4,57.55,57.4,57.5,19414.0
2017-03-30 11:40:00,57.5,57.7,57.45,57.48,14574.0,57.5,57.7,57.45,57.48,14574.0
2017-03-30 11:50:00,57.5,57.5,57.4,57.5,9800.0,57.5,57.5,57.4,57.5,9800.0
2017-03-30 12:00:00,57.45,57.7,57.45,57.7,11710.0,57.45,57.7,57.45,57.7,11710.0
2017-03-30 12:10:00,57.7,57.75,57.65,57.73,12000.0,57.7,57.75,57.65,57.73,12000.0
2017-03-30 12:20:00,57.7,57.7,57.5,57.5,11304.0,57.7,57.7,57.5,57.5,11304.0
2017-03-30 12:30:00,57.65,57.65,57.5,57.5,3000.0,57.65,57.65,57.5,57.5,3000.0
2017-03-30 12:40:00,57.5,57.6,57.3,57.3,5709.0,57.5,57.6,57.3,57.3,5709.0
2017-03-30 12:50:00,57.35,57.35,57.29,57.3,2400.0,57.35,57.35,57.29,57.3,2400.0
2017-03-30 13:00:00,57.3,57.45,57.3,57.45,2552.0,57.3,57.45,57.3,57.45,2552.0
2017-03-30 13:10:00,57.45,57.5,57.4,57.45,2852.0,57.45,57.5,57.4,57.45,2852.0
2017-03-30 13:20:00,57.45,57.45,57.4,57.4,3005.0,57.45,57.45,57.4,57.4,3005.0
2017-03-30 13:30:00,57.4,57.45,57.4,57.4,2600.0,57.4,57.45,57.4,57.4,2600.0
2017-03-30 13:40:00,57.45,57.6,57.45,57.55,4056.0,57.45,57.6,57.45,57.55,4056.0
2017-03-30 13:50:00,57.5,57.6,57.45,57.5,2200.0,57.5,57.6,57.45,57.5,2200.0
2017-03-30 14:00:00,57.55,57.6,57.5,57.55,13915.0,57.55,57.6,57.5,57.55,13915.0
2017-03-30 14:10:00,57.55,57.65,57.5,57.6,9762.0,57.55,57.65,57.5,57.6,9762.0
2017-03-30 14:20:00,57.65,57.7,57.55,57.6,6460.0,57.65,57.7,57.55,57.6,6460.0
2017-03-30 14:30:00,57.75,57.8,57.7,57.73,7056.0,57.75,57.8,57.7,57.73,7056.0
2017-03-30 14:40:00,57.75,57.8,57.55,57.7,8700.0,57.75,57.8,57.55,57.7,8700.0
2017-03-30 14:50:00,57.71,57.85,57.65,57.83,12908.0,57.71,57.85,57.65,57.83,12908.0
2017-03-30 15:00:00,57.83,57.9,57.7,57.8,16702.0,57.83,57.9,57.7,57.8,16702.0
2017-03-30 15:10:00,57.85,57.9,57.7,57.75,18646.0,57.85,57.9,57.7,57.75,18646.0
2017-03-30 15:20:00,57.8,57.88,57.75,57.8,13224.0,57.8,57.88,57.75,57.8,13224.0
2017-03-30 15:30:00,57.8,57.95,57.8,57.88,25972.0,57.8,57.95,57.8,57.88,25972.0
2017-03-30 15:40:00,57.85,58.2,57.85,58.05,42664.0,57.85,58.2,57.85,58.05,42664.0
2017-03-30 15:50:00,58.05,58.2,58.0,58.2,67572.0,58.05,58.2,58.0,58.2,67572.0
2017-03-31 09:30:00,60.1,60.65,59.3,60.65,29506.0,60.1,60.65,59.3,60.65,29506.0
2017-03-31 09:40:00,60.55,60.65,60.05,60.15,10439.0,60.55,60.65,60.05,60.15,10439.0
2017-03-31 09:50:00,60.1,60.25,60.05,60.13,3600.0,60.1,60.25,60.05,60.13,3600.0
2017-03-31 10:00:00,60.25,60.34,60.1,60.25,6308.0,60.25,60.34,60.1,60.25,6308.0
2017-03-31 10:10:00,60.2,60.25,60.1,60.25,5523.0,60.2,60.25,60.1,60.25,5523.0
2017-03-31 10:20:00,60.2,60.3,60.1,60.25,3810.0,60.2,60.3,60.1,60.25,3810.0
2017-03-31 10:30:00,60.25,60.55,60.22,60.5,6700.0,60.25,60.55,60.22,60.5,6700.0
2017-03-31 10:40:00,60.45,60.55,60.25,60.3,13449.0,60.45,60.55,60.25,60.3,13449.0
2017-03-31 10:50:00,60.28,60.3,60.17,60.2,15431.0,60.28,60.3,60.17,60.2,15431.0
2017-03-31 11:00:00,60.2,60.35,60.2,60.35,6628.0,60.2,60.35,60.2,60.35,6628.0
2017-03-31 11:10:00,60.4,60.55,60.25,60.35,7788.0,60.4,60.55,60.25,60.35,7788.0
2017-03-31 11:20:00,60.4,60.5,60.4,60.45,1906.0,60.4,60.5,60.4,60.45,1906.0
2017-03-31 11:30:00,60.5,60.55,60.45,60.53,4646.0,60.5,60.55,60.45,60.53,4646.0
2017-03-31 11:40:00,60.55,60.69,60.5,60.65,4631.0,60.55,60.69,60.5,60.65,4631.0
2017-03-31 11:50:00,60.6,60.7,60.55,60.7,5490.0,60.6,60.7,60.55,60.7,5490.0
2017-03-31 12:00:00,60.7,60.85,60.7,60.8,6429.0,60.7,60.85,60.7,60.8,6429.0
2017-03-31 12:10:00,60.85,61.05,60.75,60.95,5447.0,60.85,61.05,60.75,60.95,5447.0
2017-03-31 12:20:00,60.95,61.15,60.9,61.05,6066.0,60.95,61.15,60.9,61.05,6066.0
2017-03-31 12:30:00,61.1,61.1,60.9,61.0,21857.0,61.1,61.1,60.9,61.0,21857.0
2017-03-31 12:40:00,61.1,61.1,60.75,60.85,8114.0,61.1,61.1,60.75,60.85,8114.0
2017-03-31 12:50:00,60.83,60.85,60.65,60.7,3152.0,60.83,60.85,60.65,60.7,3152.0
2017-03-31 13:00:00,60.9,60.95,60.85,60.85,700.0,60.9,60.95,60.85,60.85,700.0
2017-03-31 13:10:00,60.9,61.0,60.9,60.93,1713.0,60.9,61.0,60.9,60.93,1713.0
2017-03-31 13:20:00,60.93,60.95,60.8,60.85,14145.0,60.93,60.95,60.8,60.85,14145.0
2017-03-31 13:30:00,60.85,61.05,60.85,61.01,13977.0,60.85,61.05,60.85,61.01,13977.0
2017-03-31 13:40:00,60.96,61.05,60.95,61.0,2845.0,60.96,61.05,60.95,61.0,2845.0
2017-03-31 13:50:00,61.0,61.1,61.0,61.05,3300.0,61.0,61.1,61.0,61.05,3300.0
2017-03-31 14:00:00,61.1,61.1,60.9,61.05,5600.0,61.1,61.1,60.9,61.05,5600.0
2017-03-31 14:10:00,61.0,61.05,60.85,60.9,5886.0,61.0,61.05,60.85,60.9,5886.0
2017-03-31 14:20:00,60.9,61.0,60.8,60.85,9200.0,60.9,61.0,60.8,60.85,9200.0
2017-03-31 14:30:00,60.85,61.05,60.85,60.95,2017.0,60.85,61.05,60.85,60.95,2017.0
2017-03-31 14:40:00,60.95,61.0,60.95,61.0,6800.0,60.95,61.0,60.95,61.0,6800.0
2017-03-31 14:50:00,61.0,61.05,60.92,61.0,6553.0,61.0,61.05,60.92,61.0,6553.0
2017-03-31 15:00:00,61.05,61.05,60.85,61.0,15388.0,61.05,61.05,60.85,61.0,15388.0
2017-03-31 15:10:00,60.99,61.0,60.9,60.9,3013.0,60.99,61.0,60.9,60.9,3013.0
2017-03-31 15:20:00,60.9,60.9,60.82,60.83,13657.0,60.9,60.9,60.82,60.83,13657.0
2017-03-31 15:30:00,60.8,60.85,60.75,60.78,28274.0,60.8,60.85,60.75,60.78,28274.0
2017-03-31 15:40:00,60.75,60.85,60.62,60.65,38376.0,60.75,60.85,60.62,60.65,38376.0
2017-03-31 15:50:00,60.65,60.7,60.5,60.5,81185.0,60.65,60.7,60.5,60.5,81185.0
2017-04-03 09:30:00,60.55,61.6,60.3,61.13,13465.0,60.55,61.6,60.3,61.13,13465.0
2017-04-03 09:40:00,61.25,61.3,60.8,60.85,5150.0,61.25,61.3,60.8,60.85,5150.0
2017-04-03 09:50:00,60.89,60.9,60.65,60.65,26350.0,60.89,60.9,60.65,60.65,26350.0
2017-04-03 10:00:00,60.65,61.0,60.65,60.95,24012.0,60.65,61.0,60.65,60.95,24012.0
2017-04-03 10:10:00,60.95,60.95,60.65,60.9,4598.0,60.95,60.95,60.65,60.9,4598.0
2017-04-03 10:20:00,60.85,61.0,60.8,60.8,2400.0,60.85,61.0,60.8,60.8,2400.0
2017-04-03 10:30:00,60.85,60.85,60.35,60.45,4005.0,60.85,60.85,60.35,60.45,4005.0
2017-04-03 10:40:00,60.4,60.55,60.4,60.55,14384.0,60.4,60.55,60.4,60.55,14384.0
2017-04-03 10:50:00,60.4,60.45,60.22,60.4,17977.0,60.4,60.45,60.22,60.4,17977.0
2017-04-03 11:00:00,60.45,60.5,60.1,60.15,3150.0,60.45,60.5,60.1,60.15,3150.0
2017-04-03 11:10:00,60.13,60.3,60.1,60.3,4093.0,60.13,60.3,60.1,60.3,4093.0
2017-04-03 11:20:00,60.3,60.38,60.2,60.35,4300.0,60.3,60.38,60.2,60.35,4300.0
2017-04-03 11:30:00,60.4,60.5,60.27,60.45,2632.0,60.4,60.5,60.27,60.45,2632.0
2017-04-03 11:40:00,60.35,60.45,60.22,60.25,4221.0,60.35,60.45,60.22,60.25,4221.0
2017-04-03 11:50:00,60.25,60.38,60.25,60.35,3150.0,60.25,60.38,60.25,60.35,3150.0
2017-04-03 12:00:00,60.2,60.25,59.95,59.95,3422.0,60.2,60.25,59.95,59.95,3422.0
2017-04-03 12:10:00,60.0,60.1,60.0,60.1,6154.0,60.0,60.1,60.0,60.1,6154.0
2017-04-03 12:20:00,60.2,60.35,60.2,60.3,2100.0,60.2,60.35,60.2,60.3,2100.0
2017-04-03 12:30:00,60.25,60.28,60.25,60.28,2054.0,60.25,60.28,60.25,60.28,2054.0
2017-04-03 12:40:00,60.3,60.4,60.27,60.4,2100.0,60.3,60.4,60.27,60.4,2100.0
2017-04-03 12:50:00,60.45,60.6,60.4,60.6,3977.0,60.45,60.6,60.4,60.6,3977.0
2017-04-03 13:00:00,60.55,60.7,60.5,60.7,2421.0,60.55,60.7,60.5,60.7,2421.0
2017-04-03 13:10:00,60.7,60.8,60.7,60.8,1300.0,60.7,60.8,60.7,60.8,1300.0
2017-04-03 13:20:00,60.7,60.75,60.7,60.75,900.0,60.7,60.75,60.7,60.75,900.0
2017-04-03 13:30:00,60.7,60.7,60.6,60.6,1100.0,60.7,60.7,60.6,60.6,1100.0
2017-04-03 13:40:00,60.6,60.9,60.6,60.85,10451.0,60.6,60.9,60.6,60.85,10451.0
2017-04-03 13:50:00,60.9,60.9,60.85,60.9,1741.0,60.9,60.9,60.85,60.9,1741.0
2017-04-03 14:00:00,60.85,60.88,60.8,60.85,4993.0,60.85,60.88,60.8,60.85,4993.0
2017-04-03 14:10:00,60.8,60.9,60.65,60.65,3103.0,60.8,60.9,60.65,60.65,3103.0
2017-04-03 14:20:00,60.7,60.8,60.6,60.8,4044.0,60.7,60.8,60.6,60.8,4044.0
2017-04-03 14:30:00,60.83,60.85,60.7,60.7,2530.0,60.83,60.85,60.7,60.7,2530.0
2017-04-03 14:40:00,60.65,60.95,60.65,60.8,4000.0,60.65,60.95,60.65,60.8,4000.0
2017-04-03 14:50:00,60.85,60.85,60.7,60.75,2296.0,60.85,60.85,60.7,60.75,2296.0
2017-04-03 15:00:00,60.75,60.8,60.65,60.68,3101.0,60.75,60.8,60.65,60.68,3101.0
2017-04-03 15:10:00,60.65,60.85,60.65,60.8,3064.0,60.65,60.85,60.65,60.8,3064.0
2017-04-03 15:20:00,60.85,61.4,60.8,61.38,16198.0,60.85,61.4,60.8,61.38,16198.0
2017-04-03 15:30:00,61.35,61.55,61.25,61.5,15709.0,61.35,61.55,61.25,61.5,15709.0
2017-04-03 15:40:00,61.45,61.55,61.3,61.35,14129.0,61.45,61.55,61.3,61.35,14129.0
2017-04-03 15:50:00,61.33,61.5,61.25,61.4,28744.0,61.33,61.5,61.25,61.4,28744.0
2017-04-04 09:30:00,61.4,61.85,61.4,61.7,9874.0,61.4,61.85,61.4,61.7,9874.0
2017-04-04 09:40:00,61.8,61.95,61.65,61.75,9933.0,61.8,61.95,61.65,61.75,9933.0
2017-04-04 09:50:00,61.8,61.8,61.65,61.65,5869.0,61.8,61.8,61.65,61.65,5869.0
2017-04-04 10:00:00,61.6,61.6,61.45,61.45,500.0,61.6,61.6,61.45,61.45,500.0
2017-04-04 10:10:00,61.45,61.45,61.02,61.25,56660.0,61.45,61.45,61.02,61.25,56660.0
2017-04-04 10:20:00,61.35,61.35,61.25,61.25,3000.0,61.35,61.35,61.25,61.25,3000.0
2017-04-04 10:30:00,61.25,61.4,61.2,61.35,6031.0,61.25,61.4,61.2,61.35,6031.0
2017-04-04 10:40:00,61.3,61.4,61.3,61.3,8748.0,61.3,61.4,61.3,61.3,8748.0
2017-04-04 10:50:00,61.35,61.45,61.35,61.4,1700.0,61.35,61.45,61.35,61.4,1700.0
2017-04-04 11:00:00,61.35,61.45,61.32,61.45,4001.0,61.35,61.45,61.32,61.45,4001.0
2017-04-04 11:10:00,61.45,61.45,61.45,61.45,500.0,61.45,61.45,61.45,61.45,500.0
2017-04-04 11:20:00,61.48,61.5,61.37,61.4,4430.0,61.48,61.5,61.37,61.4,4430.0
2017-04-04 11:30:00,61.35,61.45,61.25,61.45,10305.0,61.35,61.45,61.25,61.45,10305.0
2017-04-04 11:40:00,61.5,61.5,61.32,61.5,14700.0,61.5,61.5,61.32,61.5,14700.0
2017-04-04 11:50:00,61.48,61.75,61.05,61.45,39650.0,61.48,61.75,61.05,61.45,39650.0
2017-04-04 12:00:00,61.45,61.55,61.3,61.38,2898.0,61.45,61.55,61.3,61.38,2898.0
2017-04-04 12:10:00,61.35,61.4,61.35,61.35,500.0,61.35,61.4,61.35,61.35,500.0
2017-04-04 12:20:00,61.35,61.35,61.25,61.35,900.0,61.35,61.35,61.25,61.35,900.0
2017-04-04 12:30:00,61.35,61.35,61.3,61.35,1500.0,61.35,61.35,61.3,61.35,1500.0
2017-04-04 12:40:00,61.3,61.3,61.15,61.15,2100.0,61.3,61.3,61.15,61.15,2100.0
2017-04-04 12:50:00,61.13,61.13,61.1,61.1,400.0,61.13,61.13,61.1,61.1,400.0
2017-04-04 13:00:00,61.1,61.1,61.0,61.0,2900.0,61.1,61.1,61.0,61.0,2900.0
2017-04-04 13:10:00,61.05,61.1,60.95,60.95,6461.0,61.05,61.1,60.95,60.95,6461.0
2017-04-04 13:20:00,60.9,60.91,60.6,60.6,5353.0,60.9,60.91,60.6,60.6,5353.0
2017-04-04 13:30:00,60.6,60.65,60.5,60.5,4000.0,60.6,60.65,60.5,60.5,4000.0
2017-04-04 13:40:00,60.55,60.6,60.45,60.5,1626.0,60.55,60.6,60.45,60.5,1626.0
2017-04-04 13:50:00,60.55,60.55,60.45,60.45,700.0,60.55,60.55,60.45,60.45,700.0
2017-04-04 14:00:00,60.5,60.55,60.4,60.4,6440.0,60.5,60.55,60.4,60.4,6440.0
2017-04-04 14:10:00,60.4,60.5,60.4,60.5,2882.0,60.4,60.5,60.4,60.5,2882.0
2017-04-04 14:20:00,60.45,60.45,60.4,60.4,1600.0,60.45,60.45,60.4,60.4,1600.0
2017-04-04 14:30:00,60.35,60.35,60.25,60.28,3963.0,60.35,60.35,60.25,60.28,3963.0
2017-04-04 14:40:00,60.25,60.25,60.2,60.25,1700.0,60.25,60.25,60.2,60.25,1700.0
2017-04-04 14:50:00,60.25,60.25,60.2,60.2,1675.0,60.25,60.25,60.2,60.2,1675.0
2017-04-04 15:00:00,60.15,60.2,60.15,60.15,1975.0,60.15,60.2,60.15,60.15,1975.0
2017-04-04 15:10:00,60.15,60.2,60.0,60.0,7880.0,60.15,60.2,60.0,60.0,7880.0
2017-04-04 15:20:00,60.0,60.05,59.9,60.05,6075.0,60.0,60.05,59.9,60.05,6075.0
2017-04-04 15:30:00,60.08,60.15,60.05,60.13,8420.0,60.08,60.15,60.05,60.13,8420.0
2017-04-04 15:40:00,60.1,60.2,60.07,60.2,9995.0,60.1,60.2,60.07,60.2,9995.0
2017-04-04 15:50:00,60.25,60.35,60.22,60.3,20669.0,60.25,60.35,60.22,60.3,20669.0
2017-04-05 09:30:00,60.55,60.95,60.55,60.9,6202.0,60.55,60.95,60.55,60.9,6202.0
2017-04-05 09:40:00,60.9,61.25,60.85,61.25,3498.0,60.9,61.25,60.85,61.25,3498.0
2017-04-05 09:50:00,61.25,61.25,60.95,60.95,1883.0,61.25,61.25,60.95,60.95,1883.0
2017-04-05 10:00:00,61.05,61.1,60.9,60.9,3607.0,61.05,61.1,60.9,60.9,3607.0
2017-04-05 10:10:00,60.95,60.95,60.7,60.7,3700.0,60.95,60.95,60.7,60.7,3700.0
2017-04-05 10:20:00,60.75,60.85,60.67,60.85,4832.0,60.75,60.85,60.67,60.85,4832.0
2017-04-05 10:30:00,60.8,60.8,60.6,60.75,5000.0,60.8,60.8,60.6,60.75,5000.0
2017-04-05 10:40:00,60.8,61.2,60.8,61.1,3755.0,60.8,61.2,60.8,61.1,3755.0
2017-04-05 10:50:00,61.15,61.3,61.15,61.15,14973.0,61.15,61.3,61.15,61.15,14973.0
2017-04-05 11:00:00,61.15,61.18,61.1,61.1,8614.0,61.15,61.18,61.1,61.1,8614.0
2017-04-05 11:10:00,61.05,61.1,60.85,60.9,7622.0,61.05,61.1,60.85,60.9,7622.0
2017-04-05 11:20:00,60.8,60.93,60.7,60.7,1700.0,60.8,60.93,60.7,60.7,1700.0
2017-04-05 11:30:00,60.7,60.85,60.57,60.85,3018.0,60.7,60.85,60.57,60.85,3018.0
2017-04-05 11:40:00,60.85,60.95,60.85,60.95,1000.0,60.85,60.95,60.85,60.95,1000.0
2017-04-05 11:50:00,61.0,61.0,60.9,60.9,2000.0,61.0,61.0,60.9,60.9,2000.0
2017-04-05 12:00:00,60.8,60.95,60.8,60.95,2300.0,60.8,60.95,60.8,60.95,2300.0
2017-04-05 12:10:00,60.9,60.95,60.9,60.95,1900.0,60.9,60.95,60.9,60.95,1900.0
2017-04-05 12:20:00,60.95,61.2,60.95,61.08,5800.0,60.95,61.2,60.95,61.08,5800.0
2017-04-05 12:30:00,61.05,61.23,61.05,61.2,4260.0,61.05,61.23,61.05,61.2,4260.0
2017-04-05 12:40:00,61.13,61.15,61.05,61.15,3900.0,61.13,61.15,61.05,61.15,3900.0
2017-04-05 12:50:00,61.2,61.25,61.07,61.1,11700.0,61.2,61.25,61.07,61.1,11700.0
2017-04-05 13:00:00,61.15,61.25,61.15,61.15,3400.0,61.15,61.25,61.15,61.15,3400.0
2017-04-05 13:10:00,61.15,61.2,61.1,61.1,3400.0,61.15,61.2,61.1,61.1,3400.0
2017-04-05 13:20:00,61.1,61.15,61.1,61.1,1000.0,61.1,61.15,61.1,61.1,1000.0
2017-04-05 13:30:00,61.1,61.21,61.1,61.2,2200.0,61.1,61.21,61.1,61.2,2200.0
2017-04-05 13:40:00,61.2,61.2,61.1,61.1,2770.0,61.2,61.2,61.1,61.1,2770.0
2017-04-05 13:50:00,61.1,61.13,61.1,61.1,991.0,61.1,61.13,61.1,61.1,991.0
2017-04-05 14:00:00,61.1,61.1,60.97,61.1,6500.0,61.1,61.1,60.97,61.1,6500.0
2017-04-05 14:10:00,61.1,61.1,60.95,60.95,3000.0,61.1,61.1,60.95,60.95,3000.0
2017-04-05 14:20:00,61.05,61.05,60.9,61.05,5210.0,61.05,61.05,60.9,61.05,5210.0
2017-04-05 14:30:00,61.05,61.05,60.85,60.85,3100.0,61.05,61.05,60.85,60.85,3100.0
2017-04-05 14:40:00,60.85,60.9,60.75,60.8,12590.0,60.85,60.9,60.75,60.8,12590.0
2017-04-05 14:50:00,60.7,60.7,60.47,60.55,9400.0,60.7,60.7,60.47,60.55,9400.0
2017-04-05 15:00:00,60.6,60.75,60.59,60.59,4852.0,60.6,60.75,60.59,60.59,4852.0
2017-04-05 15:10:00,60.6,60.6,60.35,60.5,11360.0,60.6,60.6,60.35,60.5,11360.0
2017-04-05 15:20:00,60.5,60.5,60.35,60.45,18553.0,60.5,60.5,60.35,60.45,18553.0
2017-04-05 15:30:00,60.5,60.55,60.35,60.53,65910.0,60.5,60.55,60.35,60.53,65910.0
2017-04-05 15:40:00,60.55,60.75,60.35,60.35,13398.0,60.55,60.75,60.35,60.35,13398.0
2017-04-05 15:50:00,60.35,60.6,60.3,60.35,40854.0,60.35,60.6,60.3,60.35,40854.0
2017-04-06 09:30:00,60.25,60.45,60.15,60.2,6851.0,60.25,60.45,60.15,60.2,6851.0
2017-04-06 09:40:00,60.25,60.3,59.15,59.25,5395.0,60.25,60.3,59.15,59.25,5395.0
2017-04-06 09:50:00,59.25,59.25,58.7,58.7,3500.0,59.25,59.25,58.7,58.7,3500.0
2017-04-06 10:00:00,58.95,59.05,58.74,58.9,7005.0,58.95,59.05,58.74,58.9,7005.0
2017-04-06 10:10:00,58.85,58.85,58.45,58.6,16627.0,58.85,58.85,58.45,58.6,16627.0
2017-04-06 10:20:00,58.65,58.75,58.5,58.6,6100.0,58.65,58.75,58.5,58.6,6100.0
2017-04-06 10:30:00,58.7,58.8,58.7,58.7,2807.0,58.7,58.8,58.7,58.7,2807.0
2017-04-06 10:40:00,58.65,58.95,58.5,58.95,10916.0,58.65,58.95,58.5,58.95,10916.0
2017-04-06 10:50:00,58.95,59.2,58.95,59.05,3600.0,58.95,59.2,58.95,59.05,3600.0
2017-04-06 11:00:00,59.05,59.2,59.0,59.0,6034.0,59.05,59.2,59.0,59.0,6034.0
2017-04-06 11:10:00,58.95,59.1,58.83,58.95,3967.0,58.95,59.1,58.83,58.95,3967.0
2017-04-06 11:20:00,59.0,59.1,58.9,58.9,6353.0,59.0,59.1,58.9,58.9,6353.0
2017-04-06 11:30:00,58.85,59.05,58.8,59.0,3200.0,58.85,59.05,58.8,59.0,3200.0
2017-04-06 11:40:00,59.0,59.05,58.95,59.03,2051.0,59.0,59.05,58.95,59.03,2051.0
2017-04-06 11:50:00,59.03,59.2,59.0,59.2,1889.0,59.03,59.2,59.0,59.2,1889.0
2017-04-06 12:00:00,59.15,59.2,59.1,59.15,2665.0,59.15,59.2,59.1,59.15,2665.0
2017-04-06 12:10:00,59.15,59.2,59.1,59.15,1849.0,59.15,59.2,59.1,59.15,1849.0
2017-04-06 12:20:00,59.2,59.45,59.2,59.45,1624.0,59.2,59.45,59.2,59.45,1624.0
2017-04-06 12:30:00,59.45,59.45,59.2,59.2,2500.0,59.45,59.45,59.2,59.2,2500.0
2017-04-06 12:40:00,59.15,59.2,59.1,59.1,1900.0,59.15,59.2,59.1,59.1,1900.0
2017-04-06 12:50:00,59.1,59.3,59.1,59.3,4088.0,59.1,59.3,59.1,59.3,4088.0
2017-04-06 13:00:00,59.28,59.35,59.2,59.35,3611.0,59.28,59.35,59.2,59.35,3611.0
2017-04-06 13:10:00,59.4,59.7,59.35,59.7,3800.0,59.4,59.7,59.35,59.7,3800.0
2017-04-06 13:20:00,59.7,59.91,59.69,59.85,4900.0,59.7,59.91,59.69,59.85,4900.0
2017-04-06 13:30:00,59.9,60.0,59.85,59.88,3871.0,59.9,60.0,59.85,59.88,3871.0
2017-04-06 13:40:00,59.85,60.0,59.85,59.85,3525.0,59.85,60.0,59.85,59.85,3525.0
2017-04-06 13:50:00,59.85,60.0,59.85,60.0,1700.0,59.85,60.0,59.85,60.0,1700.0
2017-04-06 14:00:00,60.0,60.0,59.92,59.95,3477.0,60.0,60.0,59.92,59.95,3477.0
2017-04-06 14:10:00,59.95,59.95,59.82,59.86,2400.0,59.95,59.95,59.82,59.86,2400.0
2017-04-06 14:20:00,59.9,59.9,59.8,59.83,2700.0,59.9,59.9,59.8,59.83,2700.0
2017-04-06 14:30:00,59.8,60.08,59.75,60.08,6199.0,59.8,60.08,59.75,60.08,6199.0
2017-04-06 14:40:00,60.08,60.4,60.07,60.2,6319.0,60.08,60.4,60.07,60.2,6319.0
2017-04-06 14:50:00,60.25,60.3,60.1,60.15,3450.0,60.25,60.3,60.1,60.15,3450.0
2017-04-06 15:00:00,60.1,60.25,60.07,60.25,4696.0,60.1,60.25,60.07,60.25,4696.0
2017-04-06 15:10:00,60.25,60.4,60.25,60.38,5815.0,60.25,60.4,60.25,60.38,5815.0
2017-04-06 15:20:00,60.38,60.43,60.2,60.35,6068.0,60.38,60.43,60.2,60.35,6068.0
2017-04-06 15:30:00,60.4,60.4,60.22,60.23,12634.0,60.4,60.4,60.22,60.23,12634.0
2017-04-06 15:40:00,60.25,60.25,60.15,60.2,10081.0,60.25,60.25,60.15,60.2,10081.0
2017-04-06 15:50:00,60.2,60.3,60.15,60.25,39760.0,60.2,60.3,60.15,60.25,39760.0
2017-04-07 09:30:00,60.0,60.25,59.95,59.95,19659.0,60.0,60.25,59.95,59.95,19659.0
2017-04-07 09:40:00,59.95,59.95,59.55,59.55,2800.0,59.95,59.95,59.55,59.55,2800.0
2017-04-07 09:50:00,59.55,59.64,59.3,59.3,2008.0,59.55,59.64,59.3,59.3,2008.0
2017-04-07 10:00:00,59.3,59.7,59.3,59.5,2940.0,59.3,59.7,59.3,59.5,2940.0
2017-04-07 10:10:00,59.55,59.6,59.55,59.6,2494.0,59.55,59.6,59.55,59.6,2494.0
2017-04-07 10:20:00,59.55,59.7,59.55,59.7,2729.0,59.55,59.7,59.55,59.7,2729.0
2017-04-07 10:30:00,59.75,60.0,59.7,60.0,2200.0,59.75,60.0,59.7,60.0,2200.0
2017-04-07 10:40:00,60.1,60.2,60.0,60.15,4953.0,60.1,60.2,60.0,60.15,4953.0
2017-04-07 10:50:00,60.18,60.18,59.95,60.05,4055.0,60.18,60.18,59.95,60.05,4055.0
2017-04-07 11:00:00,60.0,60.05,59.8,59.85,2600.0,60.0,60.05,59.8,59.85,2600.0
2017-04-07 11:10:00,59.8,59.85,59.75,59.85,900.0,59.8,59.85,59.75,59.85,900.0
2017-04-07 11:20:00,59.85,59.95,59.85,59.85,2100.0,59.85,59.95,59.85,59.85,2100.0
2017-04-07 11:30:00,59.8,59.8,59.55,59.55,3691.0,59.8,59.8,59.55,59.55,3691.0
2017-04-07 11:40:00,59.5,59.6,59.45,59.6,1200.0,59.5,59.6,59.45,59.6,1200.0
2017-04-07 11:50:00,59.6,59.6,59.45,59.45,2300.0,59.6,59.6,59.45,59.45,2300.0
2017-04-07 12:00:00,59.45,59.6,59.4,59.5,1781.0,59.45,59.6,59.4,59.5,1781.0
2017-04-07 12:10:00,59.55,59.65,59.55,59.6,1500.0,59.55,59.65,59.55,59.6,1500.0
2017-04-07 12:20:00,59.55,59.65,59.55,59.6,600.0,59.55,59.65,59.55,59.6,600.0
2017-04-07 12:30:00,59.6,59.65,59.5,59.55,1700.0,59.6,59.65,59.5,59.55,1700.0
2017-04-07 12:40:00,59.45,59.58,59.45,59.55,3816.0,59.45,59.58,59.45,59.55,3816.0
2017-04-07 12:50:00,59.5,59.6,59.4,59.55,4900.0,59.5,59.6,59.4,59.55,4900.0
2017-04-07 13:00:00,59.5,59.55,59.4,59.4,1903.0,59.5,59.55,59.4,59.4,1903.0
2017-04-07 13:10:00,59.45,59.53,59.25,59.25,3269.0,59.45,59.53,59.25,59.25,3269.0
2017-04-07 13:20:00,59.3,59.5,59.29,59.5,2300.0,59.3,59.5,59.29,59.5,2300.0
2017-04-07 13:30:00,59.5,59.55,59.3,59.33,1825.0,59.5,59.55,59.3,59.33,1825.0
2017-04-07 13:40:00,59.33,59.35,59.15,59.15,4696.0,59.33,59.35,59.15,59.15,4696.0
2017-04-07 13:50:00,59.2,59.3,59.2,59.2,2400.0,59.2,59.3,59.2,59.2,2400.0
2017-04-07 14:00:00,59.18,59.35,59.17,59.35,16379.0,59.18,59.35,59.17,59.35,16379.0
2017-04-07 14:10:00,59.35,59.5,59.35,59.45,1000.0,59.35,59.5,59.35,59.45,1000.0
2017-04-07 14:20:00,59.35,59.4,59.25,59.25,1600.0,59.35,59.4,59.25,59.25,1600.0
2017-04-07 14:30:00,59.25,59.25,59.2,59.25,1200.0,59.25,59.25,59.2,59.25,1200.0
2017-04-07 14:40:00,59.25,59.51,59.2,59.48,2800.0,59.25,59.51,59.2,59.48,2800.0
2017-04-07 14:50:00,59.4,59.55,59.4,59.55,2000.0,59.4,59.55,59.4,59.55,2000.0
2017-04-07 15:00:00,59.55,59.65,59.55,59.55,2704.0,59.55,59.65,59.55,59.55,2704.0
2017-04-07 15:10:00,59.55,59.6,59.55,59.55,5000.0,59.55,59.6,59.55,59.55,5000.0
2017-04-07 15:20:00,59.5,59.6,59.45,59.45,4812.0,59.5,59.6,59.45,59.45,4812.0
2017-04-07 15:30:00,59.43,59.43,59.32,59.35,8352.0,59.43,59.43,59.32,59.35,8352.0
2017-04-07 15:40:00,59.3,59.45,59.25,59.45,17950.0,59.3,59.45,59.25,59.45,17950.0
2017-04-07 15:50:00,59.45,59.65,59.4,59.6,35643.0,59.45,59.65,59.4,59.6,35643.0
2017-04-10 09:30:00,59.7,59.7,59.3,59.3,6798.0,59.7,59.7,59.3,59.3,6798.0
2017-04-10 09:40:00,59.55,59.65,59.4,59.5,12651.0,59.55,59.65,59.4,59.5,12651.0
2017-04-10 09:50:00,59.65,59.95,59.4,59.93,9100.0,59.65,59.95,59.4,59.93,9100.0
2017-04-10 10:00:00,59.95,59.95,59.75,59.75,4100.0,59.95,59.95,59.75,59.75,4100.0
2017-04-10 10:10:00,59.9,60.0,59.7,59.95,2700.0,59.9,60.0,59.7,59.95,2700.0
2017-04-10 10:20:00,59.9,59.95,59.65,59.8,6817.0,59.9,59.95,59.65,59.8,6817.0
2017-04-10 10:30:00,59.9,60.08,59.9,59.9,2500.0,59.9,60.08,59.9,59.9,2500.0
2017-04-10 10:40:00,59.9,60.0,59.9,60.0,2400.0,59.9,60.0,59.9,60.0,2400.0
2017-04-10 10:50:00,60.03,60.03,59.9,59.9,1400.0,60.03,60.03,59.9,59.9,1400.0
2017-04-10 11:00:00,59.95,59.95,59.7,59.75,4003.0,59.95,59.95,59.7,59.75,4003.0
2017-04-10 11:10:00,59.8,59.9,59.8,59.8,1300.0,59.8,59.9,59.8,59.8,1300.0
2017-04-10 11:20:00,59.9,59.95,59.65,59.85,3200.0,59.9,59.95,59.65,59.85,3200.0
2017-04-10 11:30:00,59.8,59.85,59.55,59.65,2848.0,59.8,59.85,59.55,59.65,2848.0
2017-04-10 11:40:00,59.55,59.95,59.3,59.95,17006.0,59.55,59.95,59.3,59.95,17006.0
2017-04-10 11:50:00,59.93,59.93,59.8,59.85,2901.0,59.93,59.93,59.8,59.85,2901.0
2017-04-10 12:00:00,59.9,59.9,59.8,59.9,4653.0,59.9,59.9,59.8,59.9,4653.0
2017-04-10 12:10:00,59.85,59.85,59.6,59.65,7251.0,59.85,59.85,59.6,59.65,7251.0
2017-04-10 12:20:00,59.58,59.65,59.55,59.58,4300.0,59.58,59.65,59.55,59.58,4300.0
2017-04-10 12:30:00,59.55,59.65,59.55,59.65,1800.0,59.55,59.65,59.55,59.65,1800.0
2017-04-10 12:40:00,59.7,59.75,59.65,59.75,1620.0,59.7,59.75,59.65,59.75,1620.0
2017-04-10 12:50:00,59.8,59.85,59.8,59.8,1000.0,59.8,59.85,59.8,59.8,1000.0
2017-04-10 13:00:00,59.85,59.9,59.8,59.8,700.0,59.85,59.9,59.8,59.8,700.0
2017-04-10 13:10:00,59.85,59.9,59.85,59.9,1097.0,59.85,59.9,59.85,59.9,1097.0
2017-04-10 13:20:00,59.9,59.9,59.8,59.83,800.0,59.9,59.9,59.8,59.83,800.0
2017-04-10 13:30:00,59.85,59.9,59.75,59.85,1943.0,59.85,59.9,59.75,59.85,1943.0
2017-04-10 13:40:00,59.8,59.8,59.7,59.8,4500.0,59.8,59.8,59.7,59.8,4500.0
2017-04-10 13:50:00,59.75,59.85,59.75,59.85,1000.0,59.75,59.85,59.75,59.85,1000.0
2017-04-10 14:00:00,59.85,59.85,59.75,59.8,5023.0,59.85,59.85,59.75,59.8,5023.0
2017-04-10 14:10:00,59.8,59.9,59.8,59.9,3006.0,59.8,59.9,59.8,59.9,3006.0
2017-04-10 14:20:00,59.85,59.95,59.85,59.9,1300.0,59.85,59.95,59.85,59.9,1300.0
2017-04-10 14:30:00,59.85,59.95,59.85,59.85,900.0,59.85,59.95,59.85,59.85,900.0
2017-04-10 14:40:00,59.9,59.95,59.85,59.95,2300.0,59.9,59.95,59.85,59.95,2300.0
2017-04-10 14:50:00,60.0,60.05,59.95,60.0,4028.0,60.0,60.05,59.95,60.0,4028.0
2017-04-10 15:00:00,60.05,60.1,60.0,60.1,9200.0,60.05,60.1,60.0,60.1,9200.0
2017-04-10 15:10:00,60.05,60.1,59.95,59.95,5350.0,60.05,60.1,59.95,59.95,5350.0
2017-04-10 15:20:00,59.95,59.95,59.75,59.9,8378.0,59.95,59.95,59.75,59.9,8378.0
2017-04-10 15:30:00,59.9,59.9,59.8,59.88,12263.0,59.9,59.9,59.8,59.88,12263.0
2017-04-10 15:40:00,59.85,60.0,59.85,59.95,16896.0,59.85,60.0,59.85,59.95,16896.0
2017-04-10 15:50:00,59.95,60.05,59.92,59.95,20328.0,59.95,60.05,59.92,59.95,20328.0
2017-04-11 09:30:00,59.7,59.9,59.6,59.8,5120.0,59.7,59.9,59.6,59.8,5120.0
2017-04-11 09:40:00,59.8,59.85,59.55,59.65,12000.0,59.8,59.85,59.55,59.65,12000.0
2017-04-11 09:50:00,59.6,59.85,59.6,59.85,1350.0,59.6,59.85,59.6,59.85,1350.0
2017-04-11 10:00:00,59.8,60.0,59.8,59.9,2100.0,59.8,60.0,59.8,59.9,2100.0
2017-04-11 10:10:00,59.93,60.0,59.9,60.0,1736.0,59.93,60.0,59.9,60.0,1736.0
2017-04-11 10:20:00,59.95,59.95,59.7,59.85,2500.0,59.95,59.95,59.7,59.85,2500.0
2017-04-11 10:30:00,59.75,59.75,59.42,59.45,2200.0,59.75,59.75,59.42,59.45,2200.0
2017-04-11 10:40:00,59.35,59.35,58.85,59.15,5404.0,59.35,59.35,58.85,59.15,5404.0
2017-04-11 10:50:00,59.2,59.3,59.05,59.2,6300.0,59.2,59.3,59.05,59.2,6300.0
2017-04-11 11:00:00,59.2,59.4,59.2,59.4,2100.0,59.2,59.4,59.2,59.4,2100.0
2017-04-11 11:10:00,59.35,59.45,59.3,59.4,2694.0,59.35,59.45,59.3,59.4,2694.0
2017-04-11 11:20:00,59.5,59.5,59.4,59.4,1258.0,59.5,59.5,59.4,59.4,1258.0
2017-04-11 11:30:00,59.5,59.65,59.5,59.64,2070.0,59.5,59.65,59.5,59.64,2070.0
2017-04-11 11:40:00,59.7,59.7,59.55,59.65,2000.0,59.7,59.7,59.55,59.65,2000.0
2017-04-11 11:50:00,59.7,59.75,59.6,59.6,3333.0,59.7,59.75,59.6,59.6,3333.0
2017-04-11 12:00:00,59.55,59.6,59.55,59.6,2200.0,59.55,59.6,59.55,59.6,2200.0
2017-04-11 12:10:00,59.6,59.8,59.6,59.8,2000.0,59.6,59.8,59.6,59.8,2000.0
2017-04-11 12:20:00,59.8,59.9,59.8,59.9,1200.0,59.8,59.9,59.8,59.9,1200.0
2017-04-11 12:30:00,59.9,60.0,59.75,59.75,7217.0,59.9,60.0,59.75,59.75,7217.0
2017-04-11 12:40:00,59.8,59.8,59.5,59.6,3700.0,59.8,59.8,59.5,59.6,3700.0
2017-04-11 12:50:00,59.7,59.8,59.65,59.7,6067.0,59.7,59.8,59.65,59.7,6067.0
2017-04-11 13:00:00,59.75,59.85,59.65,59.75,5700.0,59.75,59.85,59.65,59.75,5700.0
2017-04-11 13:10:00,59.7,59.75,59.6,59.7,2300.0,59.7,59.75,59.6,59.7,2300.0
2017-04-11 13:20:00,59.7,59.75,59.55,59.55,2098.0,59.7,59.75,59.55,59.55,2098.0
2017-04-11 13:30:00,59.65,59.75,59.6,59.75,1000.0,59.65,59.75,59.6,59.75,1000.0
2017-04-11 13:40:00,59.65,59.7,59.6,59.7,900.0,59.65,59.7,59.6,59.7,900.0
2017-04-11 13:50:00,59.75,59.75,59.65,59.7,400.0,59.75,59.75,59.65,59.7,400.0
2017-04-11 14:00:00,59.7,59.8,59.65,59.8,1899.0,59.7,59.8,59.65,59.8,1899.0
2017-04-11 14:10:00,59.75,59.75,59.65,59.65,1100.0,59.75,59.75,59.65,59.65,1100.0
2017-04-11 14:20:00,59.6,59.65,59.57,59.65,1100.0,59.6,59.65,59.57,59.65,1100.0
2017-04-11 14:30:00,59.7,59.81,59.7,59.8,900.0,59.7,59.81,59.7,59.8,900.0
2017-04-11 14:40:00,59.75,59.75,59.62,59.65,1800.0,59.75,59.75,59.62,59.65,1800.0
2017-04-11 14:50:00,59.65,59.8,59.65,59.75,1700.0,59.65,59.8,59.65,59.75,1700.0
2017-04-11 15:00:00,59.7,59.71,59.6,59.71,2010.0,59.7,59.71,59.6,59.71,2010.0
2017-04-11 15:10:00,59.75,59.75,59.55,59.6,2830.0,59.75,59.75,59.55,59.6,2830.0
2017-04-11 15:20:00,59.63,59.85,59.62,59.78,2875.0,59.63,59.85,59.62,59.78,2875.0
2017-04-11 15:30:00,59.8,59.9,59.77,59.85,13049.0,59.8,59.9,59.77,59.85,13049.0
2017-04-11 15:40:00,59.85,59.85,59.75,59.8,6298.0,59.85,59.85,59.75,59.8,6298.0
2017-04-11 15:50:00,59.8,60.0,59.8,60.0,15034.0,59.8,60.0,59.8,60.0,15034.0
2017-04-12 09:30:00,59.95,60.0,59.95,60.0,2087.0,59.95,60.0,59.95,60.0,2087.0
2017-04-12 09:40:00,60.2,60.45,60.07,60.3,1800.0,60.2,60.45,60.07,60.3,1800.0
2017-04-12 09:50:00,60.25,60.3,60.05,60.2,2650.0,60.25,60.3,60.05,60.2,2650.0
2017-04-12 10:00:00,60.2,60.3,60.0,60.2,4300.0,60.2,60.3,60.0,60.2,4300.0
2017-04-12 10:10:00,60.15,60.35,60.05,60.18,7100.0,60.15,60.35,60.05,60.18,7100.0
2017-04-12 10:20:00,60.1,60.15,60.0,60.0,3119.0,60.1,60.15,60.0,60.0,3119.0
2017-04-12 10:30:00,60.0,60.1,59.9,59.95,2280.0,60.0,60.1,59.9,59.95,2280.0
2017-04-12 10:40:00,59.95,59.95,59.5,59.65,2100.0,59.95,59.95,59.5,59.65,2100.0
2017-04-12 10:50:00,59.65,59.8,59.65,59.65,1802.0,59.65,59.8,59.65,59.65,1802.0
2017-04-12 11:00:00,59.7,59.85,59.65,59.85,2207.0,59.7,59.85,59.65,59.85,2207.0
2017-04-12 11:10:00,59.8,59.85,59.7,59.75,1911.0,59.8,59.85,59.7,59.75,1911.0
2017-04-12 11:20:00,59.7,59.75,59.65,59.65,1040.0,59.7,59.75,59.65,59.65,1040.0
2017-04-12 11:30:00,59.6,59.6,59.55,59.6,400.0,59.6,59.6,59.55,59.6,400.0
2017-04-12 11:40:00,59.55,59.55,59.5,59.55,800.0,59.55,59.55,59.5,59.55,800.0
2017-04-12 11:50:00,59.45,59.55,59.4,59.45,5351.0,59.45,59.55,59.4,59.45,5351.0
2017-04-12 12:00:00,59.45,59.45,59.45,59.45,0.0,59.45,59.45,59.45,59.45,0.0
2017-04-12 12:10:00,59.45,59.75,59.45,59.75,19906.0,59.45,59.75,59.45,59.75,19906.0
2017-04-12 12:20:00,59.75,59.77,59.65,59.7,3500.0,59.75,59.77,59.65,59.7,3500.0
2017-04-12 12:30:00,59.72,59.78,59.65,59.65,2906.0,59.72,59.78,59.65,59.65,2906.0
2017-04-12 12:40:00,59.7,59.73,59.7,59.7,948.0,59.7,59.73,59.7,59.7,948.0
2017-04-12 12:50:00,59.65,59.75,59.65,59.75,2700.0,59.65,59.75,59.65,59.75,2700.0
2017-04-12 13:00:00,59.85,60.05,59.85,60.0,14600.0,59.85,60.05,59.85,60.0,14600.0
2017-04-12 13:10:00,60.0,60.0,59.8,59.8,2127.0,60.0,60.0,59.8,59.8,2127.0
2017-04-12 13:20:00,59.75,59.8,59.7,59.7,1872.0,59.75,59.8,59.7,59.7,1872.0
2017-04-12 13:30:00,59.65,59.75,59.6,59.75,2400.0,59.65,59.75,59.6,59.75,2400.0
2017-04-12 13:40:00,59.85,59.85,59.8,59.85,300.0,59.85,59.85,59.8,59.85,300.0
2017-04-12 13:50:00,59.85,59.95,59.75,59.75,3400.0,59.85,59.95,59.75,59.75,3400.0
2017-04-12 14:00:00,59.8,59.85,59.75,59.85,1425.0,59.8,59.85,59.75,59.85,1425.0
2017-04-12 14:10:00,59.8,59.8,59.77,59.78,200.0,59.8,59.8,59.77,59.78,200.0
2017-04-12 14:20:00,59.75,59.75,59.7,59.75,799.0,59.75,59.75,59.7,59.75,799.0
2017-04-12 14:30:00,59.65,59.75,59.65,59.65,912.0,59.65,59.75,59.65,59.65,912.0
2017-04-12 14:40:00,59.6,59.7,59.6,59.7,1100.0,59.6,59.7,59.6,59.7,1100.0
2017-04-12 14:50:00,59.7,59.75,59.7,59.75,2312.0,59.7,59.75,59.7,59.75,2312.0
2017-04-12 15:00:00,59.75,59.75,59.6,59.68,5047.0,59.75,59.75,59.6,59.68,5047.0
2017-04-12 15:10:00,59.7,59.75,59.5,59.5,3326.0,59.7,59.75,59.5,59.5,3326.0
2017-04-12 15:20:00,59.55,59.65,59.52,59.53,1600.0,59.55,59.65,59.52,59.53,1600.0
2017-04-12 15:30:00,59.55,59.65,59.53,59.6,5504.0,59.55,59.65,59.53,59.6,5504.0
2017-04-12 15:40:00,59.6,59.6,59.45,59.45,6412.0,59.6,59.6,59.45,59.45,6412.0
2017-04-12 15:50:00,59.45,59.6,59.45,59.45,12777.0,59.45,59.6,59.45,59.45,12777.0
2017-04-13 09:30:00,59.65,60.3,59.45,60.0,23349.0,59.65,60.3,59.45,60.0,23349.0
2017-04-13 09:40:00,60.25,60.35,60.0,60.15,3100.0,60.25,60.35,60.0,60.15,3100.0
2017-04-13 09:50:00,60.15,60.7,60.1,60.7,5018.0,60.15,60.7,60.1,60.7,5018.0
2017-04-13 10:00:00,60.75,61.35,60.75,61.35,7716.0,60.75,61.35,60.75,61.35,7716.0
2017-04-13 10:10:00,61.3,61.8,61.3,61.75,7400.0,61.3,61.8,61.3,61.75,7400.0
2017-04-13 10:20:00,61.7,61.7,61.4,61.4,15179.0,61.7,61.7,61.4,61.4,15179.0
2017-04-13 10:30:00,61.4,61.4,61.25,61.3,13483.0,61.4,61.4,61.25,61.3,13483.0
2017-04-13 10:40:00,61.3,61.4,61.2,61.35,9082.0,61.3,61.4,61.2,61.35,9082.0
2017-04-13 10:50:00,61.4,61.5,61.3,61.35,4758.0,61.4,61.5,61.3,61.35,4758.0
2017-04-13 11:00:00,61.4,61.5,61.4,61.45,700.0,61.4,61.5,61.4,61.45,700.0
2017-04-13 11:10:00,61.5,61.5,61.4,61.5,10458.0,61.5,61.5,61.4,61.5,10458.0
2017-04-13 11:20:00,61.5,61.85,61.45,61.8,14367.0,61.5,61.85,61.45,61.8,14367.0
2017-04-13 11:30:00,61.8,62.5,61.75,62.0,28695.0,61.8,62.5,61.75,62.0,28695.0
2017-04-13 11:40:00,62.0,62.1,62.0,62.05,3000.0,62.0,62.1,62.0,62.05,3000.0
2017-04-13 11:50:00,62.05,62.15,62.05,62.1,2650.0,62.05,62.15,62.05,62.1,2650.0
2017-04-13 12:00:00,62.05,62.1,61.75,61.85,4200.0,62.05,62.1,61.75,61.85,4200.0
2017-04-13 12:10:00,61.9,62.1,61.9,61.9,4363.0,61.9,62.1,61.9,61.9,4363.0
2017-04-13 12:20:00,61.85,62.08,61.85,62.0,7583.0,61.85,62.08,61.85,62.0,7583.0
2017-04-13 12:30:00,62.0,62.03,61.9,62.0,2510.0,62.0,62.03,61.9,62.0,2510.0
2017-04-13 12:40:00,62.0,62.1,61.9,62.0,2900.0,62.0,62.1,61.9,62.0,2900.0
2017-04-13 12:50:00,62.0,62.05,61.97,61.98,1374.0,62.0,62.05,61.97,61.98,1374.0
2017-04-13 13:00:00,61.95,61.95,61.8,61.8,2000.0,61.95,61.95,61.8,61.8,2000.0
2017-04-13 13:10:00,61.8,61.85,61.77,61.8,2000.0,61.8,61.85,61.77,61.8,2000.0
2017-04-13 13:20:00,61.75,61.95,61.7,61.95,6500.0,61.75,61.95,61.7,61.95,6500.0
2017-04-13 13:30:00,61.9,61.9,61.75,61.77,2176.0,61.9,61.9,61.75,61.77,2176.0
2017-04-13 13:40:00,61.75,61.8,61.45,61.5,3200.0,61.75,61.8,61.45,61.5,3200.0
2017-04-13 13:50:00,61.53,61.55,61.5,61.5,1280.0,61.53,61.55,61.5,61.5,1280.0
2017-04-13 14:00:00,61.55,61.7,61.5,61.68,6615.0,61.55,61.7,61.5,61.68,6615.0
2017-04-13 14:10:00,61.75,61.75,61.7,61.7,500.0,61.75,61.75,61.7,61.7,500.0
2017-04-13 14:20:00,61.65,61.75,61.65,61.67,4300.0,61.65,61.75,61.65,61.67,4300.0
2017-04-13 14:30:00,61.65,61.68,61.55,61.59,3400.0,61.65,61.68,61.55,61.59,3400.0
2017-04-13 14:40:00,61.55,61.65,61.55,61.65,2400.0,61.55,61.65,61.55,61.65,2400.0
2017-04-13 14:50:00,61.7,61.85,61.63,61.85,4323.0,61.7,61.85,61.63,61.85,4323.0
2017-04-13 15:00:00,61.8,61.83,61.75,61.8,3153.0,61.8,61.83,61.75,61.8,3153.0
2017-04-13 15:10:00,61.75,61.75,61.45,61.5,4590.0,61.75,61.75,61.45,61.5,4590.0
2017-04-13 15:20:00,61.5,61.55,61.45,61.45,3700.0,61.5,61.55,61.45,61.45,3700.0
2017-04-13 15:30:00,61.45,61.5,61.3,61.3,7159.0,61.45,61.5,61.3,61.3,7159.0
2017-04-13 15:40:00,61.3,61.3,61.05,61.15,18045.0,61.3,61.3,61.05,61.15,18045.0
2017-04-13 15:50:00,61.15,61.2,61.1,61.15,19600.0,61.15,61.2,61.1,61.15,19600.0
2017-04-17 09:30:00,61.45,61.6,61.3,61.3,2940.0,61.45,61.6,61.3,61.3,2940.0
2017-04-17 09:40:00,61.5,61.5,61.45,61.5,450.0,61.5,61.5,61.45,61.5,450.0
2017-04-17 09:50:00,61.4,61.58,61.2,61.58,1100.0,61.4,61.58,61.2,61.58,1100.0
2017-04-17 10:00:00,61.5,61.7,61.5,61.7,1354.0,61.5,61.7,61.5,61.7,1354.0
2017-04-17 10:10:00,61.7,61.75,61.65,61.75,1100.0,61.7,61.75,61.65,61.75,1100.0
2017-04-17 10:20:00,61.85,61.85,61.67,61.7,700.0,61.85,61.85,61.67,61.7,700.0
2017-04-17 10:30:00,61.75,61.75,61.6,61.6,2574.0,61.75,61.75,61.6,61.6,2574.0
2017-04-17 10:40:00,61.65,61.65,61.55,61.55,1018.0,61.65,61.65,61.55,61.55,1018.0
2017-04-17 10:50:00,61.55,61.65,61.45,61.6,2949.0,61.55,61.65,61.45,61.6,2949.0
2017-04-17 11:00:00,61.6,61.8,61.6,61.75,2174.0,61.6,61.8,61.6,61.75,2174.0
2017-04-17 11:10:00,61.78,61.9,61.7,61.8,2657.0,61.78,61.9,61.7,61.8,2657.0
2017-04-17 11:20:00,61.88,62.05,61.85,61.9,4794.0,61.88,62.05,61.85,61.9,4794.0
2017-04-17 11:30:00,61.85,61.85,61.6,61.6,1300.0,61.85,61.85,61.6,61.6,1300.0
2017-04-17 11:40:00,61.65,61.65,61.5,61.55,2300.0,61.65,61.65,61.5,61.55,2300.0
2017-04-17 11:50:00,61.45,61.45,61.3,61.3,1600.0,61.45,61.45,61.3,61.3,1600.0
2017-04-17 12:00:00,61.35,61.43,61.3,61.3,2109.0,61.35,61.43,61.3,61.3,2109.0
2017-04-17 12:10:00,61.3,61.35,61.2,61.25,1100.0,61.3,61.35,61.2,61.25,1100.0
2017-04-17 12:20:00,61.2,61.2,61.05,61.1,1800.0,61.2,61.2,61.05,61.1,1800.0
2017-04-17 12:30:00,61.05,61.15,61.0,61.05,1131.0,61.05,61.15,61.0,61.05,1131.0
2017-04-17 12:40:00,61.05,61.1,61.05,61.05,856.0,61.05,61.1,61.05,61.05,856.0
2017-04-17 12:50:00,61.05,61.05,60.9,60.9,1200.0,61.05,61.05,60.9,60.9,1200.0
2017-04-17 13:00:00,60.95,61.05,60.9,61.05,1754.0,60.95,61.05,60.9,61.05,1754.0
2017-04-17 13:10:00,61.0,61.3,60.95,61.3,2400.0,61.0,61.3,60.95,61.3,2400.0
2017-04-17 13:20:00,61.3,61.33,61.2,61.33,1850.0,61.3,61.33,61.2,61.33,1850.0
2017-04-17 13:30:00,61.4,61.55,61.35,61.5,4517.0,61.4,61.55,61.35,61.5,4517.0
2017-04-17 13:40:00,61.5,61.5,61.35,61.4,2034.0,61.5,61.5,61.35,61.4,2034.0
2017-04-17 13:50:00,61.45,61.6,61.4,61.55,2950.0,61.45,61.6,61.4,61.55,2950.0
2017-04-17 14:00:00,61.65,61.65,61.4,61.4,1100.0,61.65,61.65,61.4,61.4,1100.0
2017-04-17 14:10:00,61.5,61.5,61.4,61.4,1488.0,61.5,61.5,61.4,61.4,1488.0
2017-04-17 14:20:00,61.35,61.4,61.25,61.35,3152.0,61.35,61.4,61.25,61.35,3152.0
2017-04-17 14:30:00,61.25,61.25,61.15,61.15,1500.0,61.25,61.25,61.15,61.15,1500.0
2017-04-17 14:40:00,61.15,61.2,61.05,61.1,2243.0,61.15,61.2,61.05,61.1,2243.0
2017-04-17 14:50:00,61.15,61.15,61.0,61.0,7487.0,61.15,61.15,61.0,61.0,7487.0
2017-04-17 15:00:00,61.05,61.1,61.0,61.1,2212.0,61.05,61.1,61.0,61.1,2212.0
2017-04-17 15:10:00,61.25,61.55,61.2,61.4,4553.0,61.25,61.55,61.2,61.4,4553.0
2017-04-17 15:20:00,61.35,61.63,61.3,61.55,7522.0,61.35,61.63,61.3,61.55,7522.0
2017-04-17 15:30:00,61.55,61.55,61.45,61.5,3625.0,61.55,61.55,61.45,61.5,3625.0
2017-04-17 15:40:00,61.5,61.75,61.5,61.73,7981.0,61.5,61.75,61.5,61.73,7981.0
2017-04-17 15:50:00,61.7,61.95,61.7,61.95,23879.0,61.7,61.95,61.7,61.95,23879.0
2017-04-18 09:30:00,61.8,62.25,61.8,62.2,4844.0,61.8,62.25,61.8,62.2,4844.0
2017-04-18 09:40:00,62.1,62.5,62.0,62.45,20069.0,62.1,62.5,62.0,62.45,20069.0
2017-04-18 09:50:00,62.45,62.75,62.35,62.75,14600.0,62.45,62.75,62.35,62.75,14600.0
2017-04-18 10:00:00,62.69,62.69,62.45,62.45,3002.0,62.69,62.69,62.45,62.45,3002.0
2017-04-18 10:10:00,62.45,62.45,62.2,62.2,2523.0,62.45,62.45,62.2,62.2,2523.0
2017-04-18 10:20:00,62.08,62.15,61.95,61.95,1800.0,62.08,62.15,61.95,61.95,1800.0
2017-04-18 10:30:00,61.85,62.05,61.85,62.0,2040.0,61.85,62.05,61.85,62.0,2040.0
2017-04-18 10:40:00,62.05,62.05,61.8,61.8,2169.0,62.05,62.05,61.8,61.8,2169.0
2017-04-18 10:50:00,61.7,61.8,61.6,61.8,2220.0,61.7,61.8,61.6,61.8,2220.0
2017-04-18 11:00:00,61.8,61.9,61.75,61.9,1162.0,61.8,61.9,61.75,61.9,1162.0
2017-04-18 11:10:00,61.9,62.0,61.89,61.9,2425.0,61.9,62.0,61.89,61.9,2425.0
2017-04-18 11:20:00,61.85,62.05,61.8,62.0,1528.0,61.85,62.05,61.8,62.0,1528.0
2017-04-18 11:30:00,62.1,62.1,61.7,61.7,1200.0,62.1,62.1,61.7,61.7,1200.0
2017-04-18 11:40:00,61.7,61.8,61.65,61.8,1770.0,61.7,61.8,61.65,61.8,1770.0
2017-04-18 11:50:00,61.85,61.9,61.75,61.75,1585.0,61.85,61.9,61.75,61.75,1585.0
2017-04-18 12:00:00,61.65,61.66,61.45,61.6,2562.0,61.65,61.66,61.45,61.6,2562.0
2017-04-18 12:10:00,61.6,61.6,61.45,61.5,1209.0,61.6,61.6,61.45,61.5,1209.0
2017-04-18 12:20:00,61.45,61.55,61.45,61.5,400.0,61.45,61.55,61.45,61.5,400.0
2017-04-18 12:30:00,61.6,61.65,61.6,61.65,1200.0,61.6,61.65,61.6,61.65,1200.0
2017-04-18 12:40:00,61.65,61.85,61.65,61.8,9247.0,61.65,61.85,61.65,61.8,9247.0
2017-04-18 12:50:00,61.75,61.9,61.75,61.9,400.0,61.75,61.9,61.75,61.9,400.0
2017-04-18 13:00:00,61.9,62.0,61.89,62.0,725.0,61.9,62.0,61.89,62.0,725.0
2017-04-18 13:10:00,62.05,62.2,62.0,62.04,6400.0,62.05,62.2,62.0,62.04,6400.0
2017-04-18 13:20:00,62.0,62.0,61.95,62.0,1000.0,62.0,62.0,61.95,62.0,1000.0
2017-04-18 13:30:00,62.0,62.05,62.0,62.0,1100.0,62.0,62.05,62.0,62.0,1100.0
2017-04-18 13:40:00,62.0,62.05,61.95,61.95,1000.0,62.0,62.05,61.95,61.95,1000.0
2017-04-18 13:50:00,62.0,62.0,62.0,62.0,500.0,62.0,62.0,62.0,62.0,500.0
2017-04-18 14:00:00,62.0,62.0,61.8,61.8,3091.0,62.0,62.0,61.8,61.8,3091.0
2017-04-18 14:10:00,61.8,61.95,61.8,61.9,2500.0,61.8,61.95,61.8,61.9,2500.0
2017-04-18 14:20:00,62.0,62.0,61.9,61.95,2839.0,62.0,62.0,61.9,61.95,2839.0
2017-04-18 14:30:00,61.95,61.98,61.9,61.95,2570.0,61.95,61.98,61.9,61.95,2570.0
2017-04-18 14:40:00,61.95,61.95,61.75,61.85,1550.0,61.95,61.95,61.75,61.85,1550.0
2017-04-18 14:50:00,61.8,61.85,61.8,61.85,2500.0,61.8,61.85,61.8,61.85,2500.0
2017-04-18 15:00:00,61.95,62.05,61.9,62.05,3986.0,61.95,62.05,61.9,62.05,3986.0
2017-04-18 15:10:00,62.0,62.3,61.97,62.3,5077.0,62.0,62.3,61.97,62.3,5077.0
2017-04-18 15:20:00,62.35,62.7,62.35,62.45,10296.0,62.35,62.7,62.35,62.45,10296.0
2017-04-18 15:30:00,62.4,62.5,62.4,62.4,5569.0,62.4,62.5,62.4,62.4,5569.0
2017-04-18 15:40:00,62.35,62.35,62.1,62.15,14322.0,62.35,62.35,62.1,62.15,14322.0
2017-04-18 15:50:00,62.15,62.4,62.0,62.35,24491.0,62.15,62.4,62.0,62.35,24491.0
2017-04-19 09:30:00,62.6,63.2,62.6,63.2,45818.0,62.6,63.2,62.6,63.2,45818.0
2017-04-19 09:40:00,63.26,63.3,63.1,63.28,2071.0,63.26,63.3,63.1,63.28,2071.0
2017-04-19 09:50:00,63.28,63.4,63.17,63.35,3750.0,63.28,63.4,63.17,63.35,3750.0
2017-04-19 10:00:00,63.4,63.6,63.15,63.25,17803.0,63.4,63.6,63.15,63.25,17803.0
2017-04-19 10:10:00,63.1,63.3,63.1,63.3,12700.0,63.1,63.3,63.1,63.3,12700.0
2017-04-19 10:20:00,63.25,63.5,63.25,63.5,865.0,63.25,63.5,63.25,63.5,865.0
2017-04-19 10:30:00,63.6,63.85,63.5,63.8,2185.0,63.6,63.85,63.5,63.8,2185.0
2017-04-19 10:40:00,63.85,63.9,63.75,63.75,3800.0,63.85,63.9,63.75,63.75,3800.0
2017-04-19 10:50:00,63.7,64.03,63.6,64.0,21391.0,63.7,64.03,63.6,64.0,21391.0
2017-04-19 11:00:00,63.9,64.0,63.85,63.93,6536.0,63.9,64.0,63.85,63.93,6536.0
2017-04-19 11:10:00,63.85,64.05,63.85,64.0,7247.0,63.85,64.05,63.85,64.0,7247.0
2017-04-19 11:20:00,64.1,64.45,64.05,64.45,3433.0,64.1,64.45,64.05,64.45,3433.0
2017-04-19 11:30:00,64.5,64.5,64.35,64.35,4357.0,64.5,64.5,64.35,64.35,4357.0
2017-04-19 11:40:00,64.35,64.45,64.25,64.25,1670.0,64.35,64.45,64.25,64.25,1670.0
2017-04-19 11:50:00,64.25,64.3,64.15,64.15,2900.0,64.25,64.3,64.15,64.15,2900.0
2017-04-19 12:00:00,64.15,64.2,63.85,63.88,4283.0,64.15,64.2,63.85,63.88,4283.0
2017-04-19 12:10:00,63.8,63.85,63.8,63.8,700.0,63.8,63.85,63.8,63.8,700.0
2017-04-19 12:20:00,63.8,63.95,63.8,63.9,2627.0,63.8,63.95,63.8,63.9,2627.0
2017-04-19 12:30:00,63.85,63.9,63.7,63.75,1400.0,63.85,63.9,63.7,63.75,1400.0
2017-04-19 12:40:00,63.7,63.8,63.65,63.65,1000.0,63.7,63.8,63.65,63.65,1000.0
2017-04-19 12:50:00,63.7,63.85,63.65,63.85,2290.0,63.7,63.85,63.65,63.85,2290.0
2017-04-19 13:00:00,63.85,63.9,63.7,63.85,2800.0,63.85,63.9,63.7,63.85,2800.0
2017-04-19 13:10:00,63.8,63.8,63.65,63.8,900.0,63.8,63.8,63.65,63.8,900.0
2017-04-19 13:20:00,63.78,63.95,63.75,63.85,2256.0,63.78,63.95,63.75,63.85,2256.0
2017-04-19 13:30:00,63.9,64.05,63.85,64.05,2200.0,63.9,64.05,63.85,64.05,2200.0
2017-04-19 13:40:00,64.1,64.1,64.0,64.05,1000.0,64.1,64.1,64.0,64.05,1000.0
2017-04-19 13:50:00,64.1,64.25,64.0,64.0,3801.0,64.1,64.25,64.0,64.0,3801.0
2017-04-19 14:00:00,64.05,64.05,64.0,64.0,500.0,64.05,64.05,64.0,64.0,500.0
2017-04-19 14:10:00,63.98,64.0,63.77,63.85,2400.0,63.98,64.0,63.77,63.85,2400.0
2017-04-19 14:20:00,63.85,64.05,63.8,64.05,3514.0,63.85,64.05,63.8,64.05,3514.0
2017-04-19 14:30:00,64.05,64.15,64.05,64.15,3410.0,64.05,64.15,64.05,64.15,3410.0
2017-04-19 14:40:00,64.1,64.15,64.0,64.05,2813.0,64.1,64.15,64.0,64.05,2813.0
2017-04-19 14:50:00,64.05,64.05,63.75,63.85,2300.0,64.05,64.05,63.75,63.85,2300.0
2017-04-19 15:00:00,63.75,63.85,63.65,63.85,3200.0,63.75,63.85,63.65,63.85,3200.0
2017-04-19 15:10:00,63.85,64.05,63.85,64.05,3347.0,63.85,64.05,63.85,64.05,3347.0
2017-04-19 15:20:00,64.05,64.05,63.8,63.8,6615.0,64.05,64.05,63.8,63.8,6615.0
2017-04-19 15:30:00,63.75,63.75,63.65,63.75,6748.0,63.75,63.75,63.65,63.75,6748.0
2017-04-19 15:40:00,63.75,63.8,63.7,63.75,9759.0,63.75,63.8,63.7,63.75,9759.0
2017-04-19 15:50:00,63.78,63.85,63.6,63.85,27645.0,63.78,63.85,63.6,63.85,27645.0
2017-04-20 09:30:00,64.2,64.35,64.2,64.35,1810.0,64.2,64.35,64.2,64.35,1810.0
2017-04-20 09:40:00,64.15,64.2,63.85,64.15,2955.0,64.15,64.2,63.85,64.15,2955.0
2017-04-20 09:50:00,64.15,64.15,64.0,64.05,3550.0,64.15,64.15,64.0,64.05,3550.0
2017-04-20 10:00:00,64.15,64.3,64.05,64.06,2201.0,64.15,64.3,64.05,64.06,2201.0
2017-04-20 10:10:00,64.11,64.15,64.0,64.15,4000.0,64.11,64.15,64.0,64.15,4000.0
2017-04-20 10:20:00,64.1,64.15,64.05,64.05,2000.0,64.1,64.15,64.05,64.05,2000.0
2017-04-20 10:30:00,64.05,64.1,63.85,63.95,5950.0,64.05,64.1,63.85,63.95,5950.0
2017-04-20 10:40:00,63.95,64.1,63.9,63.9,3100.0,63.95,64.1,63.9,63.9,3100.0
2017-04-20 10:50:00,63.9,64.0,63.9,63.95,1100.0,63.9,64.0,63.9,63.95,1100.0
2017-04-20 11:00:00,63.95,64.15,63.85,64.15,3300.0,63.95,64.15,63.85,64.15,3300.0
2017-04-20 11:10:00,64.15,64.15,64.05,64.15,1300.0,64.15,64.15,64.05,64.15,1300.0
2017-04-20 11:20:00,64.16,64.25,64.1,64.25,1961.0,64.16,64.25,64.1,64.25,1961.0
2017-04-20 11:30:00,64.25,64.25,64.05,64.05,1000.0,64.25,64.25,64.05,64.05,1000.0
2017-04-20 11:40:00,64.0,64.3,63.9,64.25,4088.0,64.0,64.3,63.9,64.25,4088.0
2017-04-20 11:50:00,64.25,64.25,64.1,64.25,4697.0,64.25,64.25,64.1,64.25,4697.0
2017-04-20 12:00:00,64.25,64.35,64.2,64.35,3131.0,64.25,64.35,64.2,64.35,3131.0
2017-04-20 12:10:00,64.35,64.45,64.3,64.3,1500.0,64.35,64.45,64.3,64.3,1500.0
2017-04-20 12:20:00,64.3,64.4,64.25,64.25,1600.0,64.3,64.4,64.25,64.25,1600.0
2017-04-20 12:30:00,64.35,64.4,64.25,64.4,1900.0,64.35,64.4,64.25,64.4,1900.0
2017-04-20 12:40:00,64.45,64.5,64.4,64.4,1540.0,64.45,64.5,64.4,64.4,1540.0
2017-04-20 12:50:00,64.5,64.5,64.4,64.4,2050.0,64.5,64.5,64.4,64.4,2050.0
2017-04-20 13:00:00,64.45,64.45,64.35,64.35,3619.0,64.45,64.45,64.35,64.35,3619.0
2017-04-20 13:10:00,64.25,64.25,64.15,64.15,2200.0,64.25,64.25,64.15,64.15,2200.0
2017-04-20 13:20:00,64.15,64.3,64.15,64.3,1300.0,64.15,64.3,64.15,64.3,1300.0
2017-04-20 13:30:00,64.35,64.4,64.25,64.3,2600.0,64.35,64.4,64.25,64.3,2600.0
2017-04-20 13:40:00,64.35,64.35,64.28,64.35,1712.0,64.35,64.35,64.28,64.35,1712.0
2017-04-20 13:50:00,64.35,64.4,64.3,64.3,2700.0,64.35,64.4,64.3,64.3,2700.0
2017-04-20 14:00:00,64.33,64.33,64.25,64.25,4900.0,64.33,64.33,64.25,64.25,4900.0
2017-04-20 14:10:00,64.2,64.28,64.05,64.05,5600.0,64.2,64.28,64.05,64.05,5600.0
2017-04-20 14:20:00,64.05,64.25,64.05,64.1,6000.0,64.05,64.25,64.05,64.1,6000.0
2017-04-20 14:30:00,64.15,64.25,64.1,64.15,2200.0,64.15,64.25,64.1,64.15,2200.0
2017-04-20 14:40:00,64.2,64.3,64.2,64.25,3110.0,64.2,64.3,64.2,64.25,3110.0
2017-04-20 14:50:00,64.3,64.3,64.25,64.3,3236.0,64.3,64.3,64.25,64.3,3236.0
2017-04-20 15:00:00,64.28,64.5,64.25,64.5,5110.0,64.28,64.5,64.25,64.5,5110.0
2017-04-20 15:10:00,64.5,64.5,64.45,64.45,6950.0,64.5,64.5,64.45,64.45,6950.0
2017-04-20 15:20:00,64.48,64.5,64.25,64.35,6513.0,64.48,64.5,64.25,64.35,6513.0
2017-04-20 15:30:00,64.35,64.43,64.32,64.38,10239.0,64.35,64.43,64.32,64.38,10239.0
2017-04-20 15:40:00,64.4,64.4,64.32,64.38,11331.0,64.4,64.4,64.32,64.38,11331.0
2017-04-20 15:50:00,64.38,64.7,64.35,64.53,32789.0,64.38,64.7,64.35,64.53,32789.0
2017-04-21 09:30:00,64.55,64.55,64.0,64.0,12158.0,64.55,64.55,64.0,64.0,12158.0
2017-04-21 09:40:00,64.3,64.53,64.15,64.15,3368.0,64.3,64.53,64.15,64.15,3368.0
2017-04-21 09:50:00,64.05,64.2,63.9,64.2,2100.0,64.05,64.2,63.9,64.2,2100.0
2017-04-21 10:00:00,64.2,64.2,63.9,63.95,9615.0,64.2,64.2,63.9,63.95,9615.0
2017-04-21 10:10:00,64.05,64.15,63.95,63.95,6300.0,64.05,64.15,63.95,63.95,6300.0
2017-04-21 10:20:00,64.05,64.05,63.85,63.9,2003.0,64.05,64.05,63.85,63.9,2003.0
2017-04-21 10:30:00,63.95,63.95,63.8,63.8,1400.0,63.95,63.95,63.8,63.8,1400.0
2017-04-21 10:40:00,63.75,63.85,63.6,63.6,2779.0,63.75,63.85,63.6,63.6,2779.0
2017-04-21 10:50:00,63.6,63.6,63.55,63.6,1000.0,63.6,63.6,63.55,63.6,1000.0
2017-04-21 11:00:00,63.65,63.65,63.45,63.45,400.0,63.65,63.65,63.45,63.45,400.0
2017-04-21 11:10:00,63.45,63.7,63.35,63.65,5800.0,63.45,63.7,63.35,63.65,5800.0
2017-04-21 11:20:00,63.7,63.89,63.7,63.8,2500.0,63.7,63.89,63.7,63.8,2500.0
2017-04-21 11:30:00,63.8,63.8,63.75,63.75,1600.0,63.8,63.8,63.75,63.75,1600.0
2017-04-21 11:40:00,63.65,63.7,63.55,63.65,2500.0,63.65,63.7,63.55,63.65,2500.0
2017-04-21 11:50:00,63.68,63.8,63.65,63.8,1400.0,63.68,63.8,63.65,63.8,1400.0
2017-04-21 12:00:00,63.75,63.8,63.7,63.8,3104.0,63.75,63.8,63.7,63.8,3104.0
2017-04-21 12:10:00,63.85,63.85,63.7,63.7,700.0,63.85,63.85,63.7,63.7,700.0
2017-04-21 12:20:00,63.65,63.85,63.65,63.8,2280.0,63.65,63.85,63.65,63.8,2280.0
2017-04-21 12:30:00,63.8,63.85,63.75,63.85,600.0,63.8,63.85,63.75,63.85,600.0
2017-04-21 12:40:00,64.1,64.1,64.0,64.0,300.0,64.1,64.1,64.0,64.0,300.0
2017-04-21 12:50:00,63.95,64.2,63.9,64.15,12203.0,63.95,64.2,63.9,64.15,12203.0
2017-04-21 13:00:00,64.25,64.25,64.17,64.2,1370.0,64.25,64.25,64.17,64.2,1370.0
2017-04-21 13:10:00,64.1,64.1,63.95,63.95,3106.0,64.1,64.1,63.95,63.95,3106.0
2017-04-21 13:20:00,64.0,64.0,63.95,64.0,1100.0,64.0,64.0,63.95,64.0,1100.0
2017-04-21 13:30:00,63.95,64.0,63.9,63.95,2472.0,63.95,64.0,63.9,63.95,2472.0
2017-04-21 13:40:00,63.85,63.95,63.85,63.85,1800.0,63.85,63.95,63.85,63.85,1800.0
2017-04-21 13:50:00,63.88,64.05,63.85,64.05,6906.0,63.88,64.05,63.85,64.05,6906.0
2017-04-21 14:00:00,64.05,64.05,64.0,64.0,2697.0,64.05,64.05,64.0,64.0,2697.0
2017-04-21 14:10:00,64.05,64.1,64.0,64.0,2665.0,64.05,64.1,64.0,64.0,2665.0
2017-04-21 14:20:00,64.0,64.06,64.0,64.05,2205.0,64.0,64.06,64.0,64.05,2205.0
2017-04-21 14:30:00,64.1,64.1,64.05,64.05,1786.0,64.1,64.1,64.05,64.05,1786.0
2017-04-21 14:40:00,64.0,64.0,63.85,63.9,2859.0,64.0,64.0,63.85,63.9,2859.0
2017-04-21 14:50:00,63.9,63.9,63.8,63.9,1881.0,63.9,63.9,63.8,63.9,1881.0
2017-04-21 15:00:00,63.85,63.95,63.82,63.95,2573.0,63.85,63.95,63.82,63.95,2573.0
2017-04-21 15:10:00,63.95,64.1,63.95,64.0,1800.0,63.95,64.1,63.95,64.0,1800.0
2017-04-21 15:20:00,64.05,64.1,64.0,64.1,2000.0,64.05,64.1,64.0,64.1,2000.0
2017-04-21 15:30:00,64.1,64.1,63.95,64.0,6597.0,64.1,64.1,63.95,64.0,6597.0
2017-04-21 15:40:00,64.05,64.18,64.02,64.17,7654.0,64.05,64.18,64.02,64.17,7654.0
2017-04-21 15:50:00,64.17,64.2,64.05,64.05,23081.0,64.17,64.2,64.05,64.05,23081.0
2017-04-24 09:30:00,64.95,65.0,64.85,64.85,2862.0,64.95,65.0,64.85,64.85,2862.0
2017-04-24 09:40:00,64.95,64.95,64.4,64.5,4900.0,64.95,64.95,64.4,64.5,4900.0
2017-04-24 09:50:00,64.5,64.65,64.45,64.6,2400.0,64.5,64.65,64.45,64.6,2400.0
2017-04-24 10:00:00,64.75,64.75,64.55,64.6,4781.0,64.75,64.75,64.55,64.6,4781.0
2017-04-24 10:10:00,64.55,64.55,64.4,64.4,4400.0,64.55,64.55,64.4,64.4,4400.0
2017-04-24 10:20:00,64.5,64.55,64.4,64.5,800.0,64.5,64.55,64.4,64.5,800.0
2017-04-24 10:30:00,64.45,64.45,63.9,63.95,20859.0,64.45,64.45,63.9,63.95,20859.0
2017-04-24 10:40:00,63.95,64.05,63.9,64.0,8587.0,63.95,64.05,63.9,64.0,8587.0
2017-04-24 10:50:00,64.08,64.1,64.05,64.1,400.0,64.08,64.1,64.05,64.1,400.0
2017-04-24 11:00:00,64.1,64.35,64.1,64.25,8197.0,64.1,64.35,64.1,64.25,8197.0
2017-04-24 11:10:00,64.2,64.3,64.1,64.3,1200.0,64.2,64.3,64.1,64.3,1200.0
2017-04-24 11:20:00,64.3,64.4,64.3,64.3,16055.0,64.3,64.4,64.3,64.3,16055.0
2017-04-24 11:30:00,64.3,64.3,64.0,64.0,13600.0,64.3,64.3,64.0,64.0,13600.0
2017-04-24 11:40:00,63.95,64.1,63.8,64.05,2050.0,63.95,64.1,63.8,64.05,2050.0
2017-04-24 11:50:00,64.15,64.15,64.0,64.1,1918.0,64.15,64.15,64.0,64.1,1918.0
2017-04-24 12:00:00,64.1,64.2,64.1,64.2,2000.0,64.1,64.2,64.1,64.2,2000.0
2017-04-24 12:10:00,64.2,64.2,64.2,64.2,1000.0,64.2,64.2,64.2,64.2,1000.0
2017-04-24 12:20:00,64.25,64.3,64.2,64.3,4858.0,64.25,64.3,64.2,64.3,4858.0
2017-04-24 12:30:00,64.3,64.3,64.25,64.25,9055.0,64.3,64.3,64.25,64.25,9055.0
2017-04-24 12:40:00,64.25,64.3,64.25,64.3,400.0,64.25,64.3,64.25,64.3,400.0
2017-04-24 12:50:00,64.3,64.3,64.25,64.25,700.0,64.3,64.3,64.25,64.25,700.0
2017-04-24 13:00:00,64.3,64.3,64.25,64.25,700.0,64.3,64.3,64.25,64.25,700.0
2017-04-24 13:10:00,64.25,64.3,64.25,64.3,1030.0,64.25,64.3,64.25,64.3,1030.0
2017-04-24 13:20:00,64.3,64.3,64.2,64.25,1245.0,64.3,64.3,64.2,64.25,1245.0
2017-04-24 13:30:00,64.2,64.25,64.12,64.15,14628.0,64.2,64.25,64.12,64.15,14628.0
2017-04-24 13:40:00,64.2,64.2,64.2,64.2,100.0,64.2,64.2,64.2,64.2,100.0
2017-04-24 13:50:00,64.25,64.25,64.25,64.25,100.0,64.25,64.25,64.25,64.25,100.0
2017-04-24 14:00:00,64.25,64.25,64.17,64.17,2110.0,64.25,64.25,64.17,64.17,2110.0
2017-04-24 14:10:00,64.2,64.3,64.2,64.25,951.0,64.2,64.3,64.2,64.25,951.0
2017-04-24 14:20:00,64.23,64.24,64.2,64.2,370.0,64.23,64.24,64.2,64.2,370.0
2017-04-24 14:30:00,64.25,64.3,64.25,64.3,2167.0,64.25,64.3,64.25,64.3,2167.0
2017-04-24 14:40:00,64.25,64.3,64.2,64.3,1750.0,64.25,64.3,64.2,64.3,1750.0
2017-04-24 14:50:00,64.3,64.3,64.2,64.28,3424.0,64.3,64.3,64.2,64.28,3424.0
2017-04-24 15:00:00,64.3,64.35,64.25,64.35,8198.0,64.3,64.35,64.25,64.35,8198.0
2017-04-24 15:10:00,64.35,64.5,64.35,64.45,900.0,64.35,64.5,64.35,64.45,900.0
2017-04-24 15:20:00,64.45,64.6,64.45,64.6,2200.0,64.45,64.6,64.45,64.6,2200.0
2017-04-24 15:30:00,64.58,64.63,64.52,64.63,3992.0,64.58,64.63,64.52,64.63,3992.0
2017-04-24 15:40:00,64.65,64.8,64.65,64.7,11283.0,64.65,64.8,64.65,64.7,11283.0
2017-04-24 15:50:00,64.7,64.75,64.4,64.4,43747.0,64.7,64.75,64.4,64.4,43747.0
2017-04-25 09:30:00,64.45,65.15,64.45,64.95,18218.0,64.45,65.15,64.45,64.95,18218.0
2017-04-25 09:40:00,64.95,65.5,64.95,65.35,8000.0,64.95,65.5,64.95,65.35,8000.0
2017-04-25 09:50:00,65.35,65.4,65.2,65.2,6659.0,65.35,65.4,65.2,65.2,6659.0
2017-04-25 10:00:00,65.25,65.65,65.25,65.65,5235.0,65.25,65.65,65.25,65.65,5235.0
2017-04-25 10:10:00,65.65,65.9,65.65,65.83,5760.0,65.65,65.9,65.65,65.83,5760.0
2017-04-25 10:20:00,65.75,66.0,65.75,66.0,4566.0,65.75,66.0,65.75,66.0,4566.0
2017-04-25 10:30:00,66.05,66.35,66.05,66.15,18121.0,66.05,66.35,66.05,66.15,18121.0
2017-04-25 10:40:00,66.2,66.2,65.8,65.9,6600.0,66.2,66.2,65.8,65.9,6600.0
2017-04-25 10:50:00,65.9,66.0,65.9,65.95,3166.0,65.9,66.0,65.9,65.95,3166.0
2017-04-25 11:00:00,65.95,65.95,65.6,65.8,5620.0,65.95,65.95,65.6,65.8,5620.0
2017-04-25 11:10:00,65.85,66.0,65.8,66.0,2590.0,65.85,66.0,65.8,66.0,2590.0
2017-04-25 11:20:00,66.0,66.0,65.75,65.8,4772.0,66.0,66.0,65.75,65.8,4772.0
2017-04-25 11:30:00,65.7,65.85,65.5,65.7,4836.0,65.7,65.85,65.5,65.7,4836.0
2017-04-25 11:40:00,65.65,66.0,65.6,65.92,3100.0,65.65,66.0,65.6,65.92,3100.0
2017-04-25 11:50:00,66.0,66.05,65.95,66.05,3175.0,66.0,66.05,65.95,66.05,3175.0
2017-04-25 12:00:00,66.13,66.13,65.95,65.95,3370.0,66.13,66.13,65.95,65.95,3370.0
2017-04-25 12:10:00,65.95,66.0,65.9,66.0,1101.0,65.95,66.0,65.9,66.0,1101.0
2017-04-25 12:20:00,66.0,66.05,66.0,66.0,2200.0,66.0,66.05,66.0,66.0,2200.0
2017-04-25 12:30:00,66.0,66.05,65.95,66.05,10299.0,66.0,66.05,65.95,66.05,10299.0
2017-04-25 12:40:00,66.0,66.1,65.85,65.95,15585.0,66.0,66.1,65.85,65.95,15585.0
2017-04-25 12:50:00,65.9,65.95,65.75,65.95,7811.0,65.9,65.95,65.75,65.95,7811.0
2017-04-25 13:00:00,65.95,66.05,65.95,66.0,5428.0,65.95,66.05,65.95,66.0,5428.0
2017-04-25 13:10:00,66.03,66.1,66.0,66.1,1120.0,66.03,66.1,66.0,66.1,1120.0
2017-04-25 13:20:00,66.05,66.05,65.9,66.0,10800.0,66.05,66.05,65.9,66.0,10800.0
2017-04-25 13:30:00,65.95,65.95,65.89,65.9,600.0,65.95,65.95,65.89,65.9,600.0
2017-04-25 13:40:00,65.9,65.9,65.85,65.9,1920.0,65.9,65.9,65.85,65.9,1920.0
2017-04-25 13:50:00,65.9,65.95,65.9,65.9,1600.0,65.9,65.95,65.9,65.9,1600.0
2017-04-25 14:00:00,65.85,65.95,65.85,65.95,800.0,65.85,65.95,65.85,65.95,800.0
2017-04-25 14:10:00,65.92,65.95,65.9,65.95,1770.0,65.92,65.95,65.9,65.95,1770.0
2017-04-25 14:20:00,65.95,66.0,65.93,65.95,2574.0,65.95,66.0,65.93,65.95,2574.0
2017-04-25 14:30:00,65.95,66.0,65.9,65.9,760.0,65.95,66.0,65.9,65.9,760.0
2017-04-25 14:40:00,66.0,66.0,65.85,65.95,2200.0,66.0,66.0,65.85,65.95,2200.0
2017-04-25 14:50:00,65.95,65.95,65.75,65.85,1673.0,65.95,65.95,65.75,65.85,1673.0
2017-04-25 15:00:00,65.85,65.95,65.85,65.95,2282.0,65.85,65.95,65.85,65.95,2282.0
2017-04-25 15:10:00,65.9,65.9,65.8,65.88,2346.0,65.9,65.9,65.8,65.88,2346.0
2017-04-25 15:20:00,65.85,65.95,65.85,65.95,3707.0,65.85,65.95,65.85,65.95,3707.0
2017-04-25 15:30:00,65.9,65.95,65.85,65.9,4670.0,65.9,65.95,65.85,65.9,4670.0
2017-04-25 15:40:00,65.88,65.9,65.67,65.73,12054.0,65.88,65.9,65.67,65.73,12054.0
2017-04-25 15:50:00,65.75,65.9,65.72,65.78,25581.0,65.75,65.9,65.72,65.78,25581.0
2017-04-26 09:30:00,65.95,65.95,65.6,65.75,1997.0,65.95,65.95,65.6,65.75,1997.0
2017-04-26 09:40:00,65.78,65.78,65.4,65.63,7094.0,65.78,65.78,65.4,65.63,7094.0
2017-04-26 09:50:00,65.41,65.45,65.25,65.25,1700.0,65.41,65.45,65.25,65.25,1700.0
2017-04-26 10:00:00,65.3,65.3,65.0,65.15,2800.0,65.3,65.3,65.0,65.15,2800.0
2017-04-26 10:10:00,65.1,65.15,64.9,64.9,2065.0,65.1,65.15,64.9,64.9,2065.0
2017-04-26 10:20:00,64.95,65.05,64.9,64.95,1135.0,64.95,65.05,64.9,64.95,1135.0
2017-04-26 10:30:00,64.95,64.95,64.8,64.85,2694.0,64.95,64.95,64.8,64.85,2694.0
2017-04-26 10:40:00,64.8,65.0,64.75,64.95,3975.0,64.8,65.0,64.75,64.95,3975.0
2017-04-26 10:50:00,64.98,65.0,64.75,64.78,8861.0,64.98,65.0,64.75,64.78,8861.0
2017-04-26 11:00:00,64.75,64.85,64.7,64.75,1100.0,64.75,64.85,64.7,64.75,1100.0
2017-04-26 11:10:00,64.75,64.9,64.7,64.85,6000.0,64.75,64.9,64.7,64.85,6000.0
2017-04-26 11:20:00,64.8,65.2,64.8,65.2,2735.0,64.8,65.2,64.8,65.2,2735.0
2017-04-26 11:30:00,65.2,65.2,65.05,65.15,1400.0,65.2,65.2,65.05,65.15,1400.0
2017-04-26 11:40:00,65.1,65.1,64.84,65.03,7025.0,65.1,65.1,64.84,65.03,7025.0
2017-04-26 11:50:00,65.0,65.15,65.0,65.15,600.0,65.0,65.15,65.0,65.15,600.0
2017-04-26 12:00:00,65.0,65.6,65.0,65.45,18643.0,65.0,65.6,65.0,65.45,18643.0
2017-04-26 12:10:00,65.45,65.7,65.45,65.7,8378.0,65.45,65.7,65.45,65.7,8378.0
2017-04-26 12:20:00,65.5,65.55,65.47,65.5,1200.0,65.5,65.55,65.47,65.5,1200.0
2017-04-26 12:30:00,65.45,65.45,65.25,65.3,781.0,65.45,65.45,65.25,65.3,781.0
2017-04-26 12:40:00,65.35,65.45,65.35,65.45,800.0,65.35,65.45,65.35,65.45,800.0
2017-04-26 12:50:00,65.35,65.45,65.3,65.45,12920.0,65.35,65.45,65.3,65.45,12920.0
2017-04-26 13:00:00,65.45,65.45,65.25,65.38,14226.0,65.45,65.45,65.25,65.38,14226.0
2017-04-26 13:10:00,65.35,65.4,65.35,65.35,900.0,65.35,65.4,65.35,65.35,900.0
2017-04-26 13:20:00,65.4,65.5,65.35,65.5,1000.0,65.4,65.5,65.35,65.5,1000.0
2017-04-26 13:30:00,65.35,65.4,65.25,65.4,1001.0,65.35,65.4,65.25,65.4,1001.0
2017-04-26 13:40:00,65.4,65.43,65.25,65.35,3500.0,65.4,65.43,65.25,65.35,3500.0
2017-04-26 13:50:00,65.33,65.5,65.32,65.45,1959.0,65.33,65.5,65.32,65.45,1959.0
2017-04-26 14:00:00,65.35,65.35,65.1,65.1,3684.0,65.35,65.35,65.1,65.1,3684.0
2017-04-26 14:10:00,65.2,65.25,65.2,65.25,900.0,65.2,65.25,65.2,65.25,900.0
2017-04-26 14:20:00,65.17,65.35,65.17,65.35,1200.0,65.17,65.35,65.17,65.35,1200.0
2017-04-26 14:30:00,65.25,65.35,65.25,65.35,1200.0,65.25,65.35,65.25,65.35,1200.0
2017-04-26 14:40:00,65.35,65.35,65.3,65.35,1637.0,65.35,65.35,65.3,65.35,1637.0
2017-04-26 14:50:00,65.35,65.5,65.32,65.4,12315.0,65.35,65.5,65.32,65.4,12315.0
2017-04-26 15:00:00,65.45,65.5,65.4,65.5,1000.0,65.45,65.5,65.4,65.5,1000.0
2017-04-26 15:10:00,65.45,65.5,65.45,65.5,4065.0,65.45,65.5,65.45,65.5,4065.0
2017-04-26 15:20:00,65.5,65.5,65.45,65.5,2967.0,65.5,65.5,65.45,65.5,2967.0
2017-04-26 15:30:00,65.5,65.5,65.45,65.45,3541.0,65.5,65.5,65.45,65.45,3541.0
2017-04-26 15:40:00,65.45,65.5,65.17,65.2,10406.0,65.45,65.5,65.17,65.2,10406.0
2017-04-26 15:50:00,65.17,65.2,64.85,64.85,39278.0,65.17,65.2,64.85,64.85,39278.0
2017-04-27 09:30:00,65.3,66.25,65.3,65.75,18529.0,65.3,66.25,65.3,65.75,18529.0
2017-04-27 09:40:00,65.55,65.75,65.3,65.67,5009.0,65.55,65.75,65.3,65.67,5009.0
2017-04-27 09:50:00,65.6,65.6,65.4,65.4,1400.0,65.6,65.6,65.4,65.4,1400.0
2017-04-27 10:00:00,65.35,65.5,65.2,65.5,5765.0,65.35,65.5,65.2,65.5,5765.0
2017-04-27 10:10:00,65.46,65.7,65.46,65.7,3772.0,65.46,65.7,65.46,65.7,3772.0
2017-04-27 10:20:00,65.65,65.8,65.45,65.8,7503.0,65.65,65.8,65.45,65.8,7503.0
2017-04-27 10:30:00,65.8,65.95,65.8,65.95,3147.0,65.8,65.95,65.8,65.95,3147.0
2017-04-27 10:40:00,65.9,65.9,65.85,65.9,800.0,65.9,65.9,65.85,65.9,800.0
2017-04-27 10:50:00,65.9,65.95,65.85,65.9,1850.0,65.9,65.95,65.85,65.9,1850.0
2017-04-27 11:00:00,65.9,66.0,65.85,65.95,1300.0,65.9,66.0,65.85,65.95,1300.0
2017-04-27 11:10:00,66.0,66.0,65.95,66.0,5237.0,66.0,66.0,65.95,66.0,5237.0
2017-04-27 11:20:00,66.0,66.75,65.95,66.7,32467.0,66.0,66.75,65.95,66.7,32467.0
2017-04-27 11:30:00,66.65,66.65,66.15,66.45,16903.0,66.65,66.65,66.15,66.45,16903.0
2017-04-27 11:40:00,66.4,66.4,66.2,66.35,9321.0,66.4,66.4,66.2,66.35,9321.0
2017-04-27 11:50:00,66.35,66.65,66.35,66.65,16314.0,66.35,66.65,66.35,66.65,16314.0
2017-04-27 12:00:00,66.65,66.9,66.55,66.85,26514.0,66.65,66.9,66.55,66.85,26514.0
2017-04-27 12:10:00,66.85,66.85,66.7,66.8,3971.0,66.85,66.85,66.7,66.8,3971.0
2017-04-27 12:20:00,66.85,66.85,66.7,66.8,4400.0,66.85,66.85,66.7,66.8,4400.0
2017-04-27 12:30:00,66.8,67.1,66.8,67.1,6453.0,66.8,67.1,66.8,67.1,6453.0
2017-04-27 12:40:00,67.0,67.3,67.0,67.15,4730.0,67.0,67.3,67.0,67.15,4730.0
2017-04-27 12:50:00,67.15,67.3,67.15,67.3,11997.0,67.15,67.3,67.15,67.3,11997.0
2017-04-27 13:00:00,67.15,67.16,67.04,67.05,3600.0,67.15,67.16,67.04,67.05,3600.0
2017-04-27 13:10:00,67.1,67.1,66.9,67.05,1900.0,67.1,67.1,66.9,67.05,1900.0
2017-04-27 13:20:00,67.1,67.25,67.05,67.25,2530.0,67.1,67.25,67.05,67.25,2530.0
2017-04-27 13:30:00,67.2,67.2,66.97,66.98,2400.0,67.2,67.2,66.97,66.98,2400.0
2017-04-27 13:40:00,66.95,66.95,66.8,66.83,2107.0,66.95,66.95,66.8,66.83,2107.0
2017-04-27 13:50:00,66.75,66.75,66.5,66.6,1500.0,66.75,66.75,66.5,66.6,1500.0
2017-04-27 14:00:00,66.6,66.6,65.85,66.05,11602.0,66.6,66.6,65.85,66.05,11602.0
2017-04-27 14:10:00,66.0,66.4,65.95,66.4,5909.0,66.0,66.4,65.95,66.4,5909.0
2017-04-27 14:20:00,66.4,66.4,66.3,66.4,1900.0,66.4,66.4,66.3,66.4,1900.0
2017-04-27 14:30:00,66.4,66.45,66.4,66.42,1200.0,66.4,66.45,66.4,66.42,1200.0
2017-04-27 14:40:00,66.5,66.55,66.5,66.55,2317.0,66.5,66.55,66.5,66.55,2317.0
2017-04-27 14:50:00,66.45,66.55,66.45,66.55,16247.0,66.45,66.55,66.45,66.55,16247.0
2017-04-27 15:00:00,66.5,66.5,66.4,66.45,3931.0,66.5,66.5,66.4,66.45,3931.0
2017-04-27 15:10:00,66.4,66.55,66.35,66.55,5600.0,66.4,66.55,66.35,66.55,5600.0
2017-04-27 15:20:00,66.5,66.65,66.5,66.6,3871.0,66.5,66.65,66.5,66.6,3871.0
2017-04-27 15:30:00,66.6,66.65,66.4,66.4,14793.0,66.6,66.65,66.4,66.4,14793.0
2017-04-27 15:40:00,66.4,66.5,66.4,66.5,18234.0,66.4,66.5,66.4,66.5,18234.0
2017-04-27 15:50:00,66.45,66.6,66.32,66.5,30645.0,66.45,66.6,66.32,66.5,30645.0
2017-04-28 09:30:00,66.6,66.8,66.1,66.15,7838.0,66.6,66.8,66.1,66.15,7838.0
2017-04-28 09:40:00,66.2,66.25,66.0,66.2,2668.0,66.2,66.25,66.0,66.2,2668.0
2017-04-28 09:50:00,66.0,66.15,65.95,66.0,6451.0,66.0,66.15,65.95,66.0,6451.0
2017-04-28 10:00:00,65.9,66.25,65.87,66.25,7038.0,65.9,66.25,65.87,66.25,7038.0
2017-04-28 10:10:00,66.25,66.3,65.75,65.83,6550.0,66.25,66.3,65.75,65.83,6550.0
2017-04-28 10:20:00,65.75,65.78,65.68,65.7,11500.0,65.75,65.78,65.68,65.7,11500.0
2017-04-28 10:30:00,65.65,65.65,65.45,65.6,2901.0,65.65,65.65,65.45,65.6,2901.0
2017-04-28 10:40:00,65.65,65.85,65.6,65.85,6302.0,65.65,65.85,65.6,65.85,6302.0
2017-04-28 10:50:00,65.85,66.6,65.85,66.55,10436.0,65.85,66.6,65.85,66.55,10436.0
2017-04-28 11:00:00,66.55,66.65,66.5,66.6,4577.0,66.55,66.65,66.5,66.6,4577.0
2017-04-28 11:10:00,66.55,66.6,66.5,66.53,3000.0,66.55,66.6,66.5,66.53,3000.0
2017-04-28 11:20:00,66.55,66.6,66.5,66.6,6090.0,66.55,66.6,66.5,66.6,6090.0
2017-04-28 11:30:00,66.55,66.6,66.5,66.5,7076.0,66.55,66.6,66.5,66.5,7076.0
2017-04-28 11:40:00,66.5,66.5,66.15,66.25,3935.0,66.5,66.5,66.15,66.25,3935.0
2017-04-28 11:50:00,66.15,66.2,66.1,66.1,900.0,66.15,66.2,66.1,66.1,900.0
2017-04-28 12:00:00,66.05,66.3,66.05,66.3,1300.0,66.05,66.3,66.05,66.3,1300.0
2017-04-28 12:10:00,66.3,66.45,66.25,66.45,2994.0,66.3,66.45,66.25,66.45,2994.0
2017-04-28 12:20:00,66.5,66.55,66.3,66.4,7382.0,66.5,66.55,66.3,66.4,7382.0
2017-04-28 12:30:00,66.4,66.4,66.35,66.4,4021.0,66.4,66.4,66.35,66.4,4021.0
2017-04-28 12:40:00,66.35,66.5,66.3,66.5,18847.0,66.35,66.5,66.3,66.5,18847.0
2017-04-28 12:50:00,66.5,66.75,66.48,66.75,7360.0,66.5,66.75,66.48,66.75,7360.0
2017-04-28 13:00:00,66.75,66.9,66.75,66.85,3066.0,66.75,66.9,66.75,66.85,3066.0
2017-04-28 13:10:00,66.9,66.9,66.75,66.75,800.0,66.9,66.9,66.75,66.75,800.0
2017-04-28 13:20:00,66.75,66.8,66.75,66.75,2179.0,66.75,66.8,66.75,66.75,2179.0
2017-04-28 13:30:00,66.75,66.78,66.7,66.75,3333.0,66.75,66.78,66.7,66.75,3333.0
2017-04-28 13:40:00,66.75,66.75,66.67,66.75,4300.0,66.75,66.75,66.67,66.75,4300.0
2017-04-28 13:50:00,66.75,66.75,66.7,66.75,2129.0,66.75,66.75,66.7,66.75,2129.0
2017-04-28 14:00:00,66.7,66.7,66.5,66.6,3539.0,66.7,66.7,66.5,66.6,3539.0
2017-04-28 14:10:00,66.6,66.65,66.5,66.65,1600.0,66.6,66.65,66.5,66.65,1600.0
2017-04-28 14:20:00,66.65,66.7,66.6,66.6,1728.0,66.65,66.7,66.6,66.6,1728.0
2017-04-28 14:30:00,66.7,66.7,66.65,66.7,3507.0,66.7,66.7,66.65,66.7,3507.0
2017-04-28 14:40:00,66.7,67.15,66.7,67.05,28949.0,66.7,67.15,66.7,67.05,28949.0
2017-04-28 14:50:00,67.0,67.15,66.95,67.05,7700.0,67.0,67.15,66.95,67.05,7700.0
2017-04-28 15:00:00,67.0,67.05,66.75,66.88,8901.0,67.0,67.05,66.75,66.88,8901.0
2017-04-28 15:10:00,66.9,66.9,66.8,66.85,10555.0,66.9,66.9,66.8,66.85,10555.0
2017-04-28 15:20:00,66.85,67.15,66.85,67.0,12739.0,66.85,67.15,66.85,67.0,12739.0
2017-04-28 15:30:00,67.0,67.0,66.9,66.95,9496.0,67.0,67.0,66.9,66.95,9496.0
2017-04-28 15:40:00,66.95,67.25,66.9,67.15,27256.0,66.95,67.25,66.9,67.15,27256.0
2017-04-28 15:50:00,67.2,67.25,66.95,67.05,38398.0,67.2,67.25,66.95,67.05,38398.0
2017-05-01 09:30:00,67.45,67.45,67.0,67.23,7132.0,67.45,67.45,67.0,67.23,7132.0
2017-05-01 09:40:00,67.1,67.2,66.86,66.87,1775.0,67.1,67.2,66.86,66.87,1775.0
2017-05-01 09:50:00,66.95,66.95,66.75,66.85,10498.0,66.95,66.95,66.75,66.85,10498.0
2017-05-01 10:00:00,66.85,66.93,66.67,66.75,4233.0,66.85,66.93,66.67,66.75,4233.0
2017-05-01 10:10:00,66.7,66.8,66.5,66.8,7045.0,66.7,66.8,66.5,66.8,7045.0
2017-05-01 10:20:00,66.85,67.0,66.8,67.0,6368.0,66.85,67.0,66.8,67.0,6368.0
2017-05-01 10:30:00,67.0,67.05,66.96,67.05,5155.0,67.0,67.05,66.96,67.05,5155.0
2017-05-01 10:40:00,67.05,67.35,67.05,67.2,5203.0,67.05,67.35,67.05,67.2,5203.0
2017-05-01 10:50:00,67.2,67.25,67.0,67.0,5298.0,67.2,67.25,67.0,67.0,5298.0
2017-05-01 11:00:00,67.05,67.05,67.0,67.0,1404.0,67.05,67.05,67.0,67.0,1404.0
2017-05-01 11:10:00,67.0,67.15,67.0,67.1,3365.0,67.0,67.15,67.0,67.1,3365.0
2017-05-01 11:20:00,67.1,67.15,66.9,66.9,9655.0,67.1,67.15,66.9,66.9,9655.0
2017-05-01 11:30:00,66.9,67.08,66.85,67.05,9125.0,66.9,67.08,66.85,67.05,9125.0
2017-05-01 11:40:00,67.05,67.5,67.0,67.5,23440.0,67.05,67.5,67.0,67.5,23440.0
2017-05-01 11:50:00,67.65,67.65,67.52,67.65,2500.0,67.65,67.65,67.52,67.65,2500.0
2017-05-01 12:00:00,67.7,68.1,67.7,67.92,15683.0,67.7,68.1,67.7,67.92,15683.0
2017-05-01 12:10:00,67.9,67.95,67.84,67.95,1977.0,67.9,67.95,67.84,67.95,1977.0
2017-05-01 12:20:00,67.95,68.05,67.9,68.05,1900.0,67.95,68.05,67.9,68.05,1900.0
2017-05-01 12:30:00,68.05,68.5,67.95,68.5,18807.0,68.05,68.5,67.95,68.5,18807.0
2017-05-01 12:40:00,68.45,68.6,68.2,68.45,22437.0,68.45,68.6,68.2,68.45,22437.0
2017-05-01 12:50:00,68.5,68.55,68.05,68.5,12396.0,68.5,68.55,68.05,68.5,12396.0
2017-05-01 13:00:00,68.55,68.65,68.35,68.5,10077.0,68.55,68.65,68.35,68.5,10077.0
2017-05-01 13:10:00,68.55,68.7,68.4,68.6,5254.0,68.55,68.7,68.4,68.6,5254.0
2017-05-01 13:20:00,68.6,68.7,68.55,68.6,5239.0,68.6,68.7,68.55,68.6,5239.0
2017-05-01 13:30:00,68.6,68.65,68.5,68.6,5845.0,68.6,68.65,68.5,68.6,5845.0
2017-05-01 13:40:00,68.65,68.8,68.65,68.8,1700.0,68.65,68.8,68.65,68.8,1700.0
2017-05-01 13:50:00,68.8,69.0,68.75,69.0,3198.0,68.8,69.0,68.75,69.0,3198.0
2017-05-01 14:00:00,68.98,69.1,68.75,68.75,6693.0,68.98,69.1,68.75,68.75,6693.0
2017-05-01 14:10:00,68.7,68.7,68.5,68.5,57567.0,68.7,68.7,68.5,68.5,57567.0
2017-05-01 14:20:00,68.45,68.47,67.9,68.15,11633.0,68.45,68.47,67.9,68.15,11633.0
2017-05-01 14:30:00,68.05,68.3,67.65,67.85,8106.0,68.05,68.3,67.65,67.85,8106.0
2017-05-01 14:40:00,67.9,67.95,67.7,67.75,8984.0,67.9,67.95,67.7,67.75,8984.0
2017-05-01 14:50:00,67.7,67.75,67.5,67.53,6700.0,67.7,67.75,67.5,67.53,6700.0
2017-05-01 15:00:00,67.45,67.6,67.02,67.45,31599.0,67.45,67.6,67.02,67.45,31599.0
2017-05-01 15:10:00,67.45,68.0,67.45,67.9,32984.0,67.45,68.0,67.45,67.9,32984.0
2017-05-01 15:20:00,67.9,67.95,67.45,67.5,11278.0,67.9,67.95,67.45,67.5,11278.0
2017-05-01 15:30:00,67.5,67.5,67.3,67.35,14531.0,67.5,67.5,67.3,67.35,14531.0
2017-05-01 15:40:00,67.36,67.55,67.2,67.4,22027.0,67.36,67.55,67.2,67.4,22027.0
2017-05-01 15:50:00,67.45,67.45,67.05,67.1,65287.0,67.45,67.45,67.05,67.1,65287.0
2017-05-02 09:30:00,67.1,67.62,66.65,67.2,6198.0,67.1,67.62,66.65,67.2,6198.0
2017-05-02 09:40:00,67.25,67.3,67.0,67.03,9167.0,67.25,67.3,67.0,67.03,9167.0
2017-05-02 09:50:00,67.0,67.3,66.95,67.3,19643.0,67.0,67.3,66.95,67.3,19643.0
2017-05-02 10:00:00,67.2,67.2,67.0,67.1,4536.0,67.2,67.2,67.0,67.1,4536.0
2017-05-02 10:10:00,67.15,67.38,67.1,67.23,10069.0,67.15,67.38,67.1,67.23,10069.0
2017-05-02 10:20:00,67.35,67.55,67.35,67.55,8834.0,67.35,67.55,67.35,67.55,8834.0
2017-05-02 10:30:00,67.5,67.93,67.35,67.65,45107.0,67.5,67.93,67.35,67.65,45107.0
2017-05-02 10:40:00,67.6,67.65,67.42,67.5,24110.0,67.6,67.65,67.42,67.5,24110.0
2017-05-02 10:50:00,67.5,67.6,67.47,67.5,5900.0,67.5,67.6,67.47,67.5,5900.0
2017-05-02 11:00:00,67.5,67.85,67.5,67.65,19227.0,67.5,67.85,67.5,67.65,19227.0
2017-05-02 11:10:00,67.65,67.85,67.55,67.85,7926.0,67.65,67.85,67.55,67.85,7926.0
2017-05-02 11:20:00,67.8,67.95,67.7,67.85,22802.0,67.8,67.95,67.7,67.85,22802.0
2017-05-02 11:30:00,67.88,68.25,67.8,68.1,17329.0,67.88,68.25,67.8,68.1,17329.0
2017-05-02 11:40:00,68.1,68.45,67.92,68.45,28762.0,68.1,68.45,67.92,68.45,28762.0
2017-05-02 11:50:00,68.4,68.4,68.05,68.1,19319.0,68.4,68.4,68.05,68.1,19319.0
2017-05-02 12:00:00,68.17,68.2,67.95,68.2,22783.0,68.17,68.2,67.95,68.2,22783.0
2017-05-02 12:10:00,68.15,68.38,68.1,68.38,13894.0,68.15,68.38,68.1,68.38,13894.0
2017-05-02 12:20:00,68.35,68.95,68.15,68.7,40170.0,68.35,68.95,68.15,68.7,40170.0
2017-05-02 12:30:00,68.73,68.73,68.55,68.6,2500.0,68.73,68.73,68.55,68.6,2500.0
2017-05-02 12:40:00,68.75,68.85,68.35,68.35,13816.0,68.75,68.85,68.35,68.35,13816.0
2017-05-02 12:50:00,68.3,68.55,68.3,68.48,10080.0,68.3,68.55,68.3,68.48,10080.0
2017-05-02 13:00:00,68.48,68.6,68.47,68.55,5535.0,68.48,68.6,68.47,68.55,5535.0
2017-05-02 13:10:00,68.55,68.6,68.5,68.55,4306.0,68.55,68.6,68.5,68.55,4306.0
2017-05-02 13:20:00,68.55,68.6,68.25,68.3,4535.0,68.55,68.6,68.25,68.3,4535.0
2017-05-02 13:30:00,68.3,68.4,67.65,67.8,16873.0,68.3,68.4,67.65,67.8,16873.0
2017-05-02 13:40:00,67.95,68.03,67.1,67.48,37883.0,67.95,68.03,67.1,67.48,37883.0
2017-05-02 13:50:00,67.35,67.55,67.1,67.25,34630.0,67.35,67.55,67.1,67.25,34630.0
2017-05-02 14:00:00,67.25,67.4,67.1,67.2,37170.0,67.25,67.4,67.1,67.2,37170.0
2017-05-02 14:10:00,67.2,67.25,66.8,66.9,35769.0,67.2,67.25,66.8,66.9,35769.0
2017-05-02 14:20:00,66.9,67.0,66.75,66.75,10000.0,66.9,67.0,66.75,66.75,10000.0
2017-05-02 14:30:00,66.8,67.1,66.75,66.8,20942.0,66.8,67.1,66.75,66.8,20942.0
2017-05-02 14:40:00,66.75,66.85,66.55,66.7,11238.0,66.75,66.85,66.55,66.7,11238.0
2017-05-02 14:50:00,66.7,66.7,66.5,66.55,8496.0,66.7,66.7,66.5,66.55,8496.0
2017-05-02 15:00:00,66.55,66.55,66.35,66.35,9071.0,66.55,66.55,66.35,66.35,9071.0
2017-05-02 15:10:00,66.4,66.45,66.25,66.35,17731.0,66.4,66.45,66.25,66.35,17731.0
2017-05-02 15:20:00,66.3,66.4,66.3,66.4,15668.0,66.3,66.4,66.3,66.4,15668.0
2017-05-02 15:30:00,66.4,66.4,66.2,66.25,20904.0,66.4,66.4,66.2,66.25,20904.0
2017-05-02 15:40:00,66.25,66.3,66.15,66.2,35748.0,66.25,66.3,66.15,66.2,35748.0
2017-05-02 15:50:00,66.25,66.9,66.22,66.5,107220.0,66.25,66.9,66.22,66.5,107220.0
2017-05-03 09:30:00,71.0,74.05,70.0,73.35,79548.0,71.0,74.05,70.0,73.35,79548.0
2017-05-03 09:40:00,73.55,73.9,71.75,73.6,92467.0,73.55,73.9,71.75,73.6,92467.0
2017-05-03 09:50:00,73.65,73.75,72.0,72.0,69261.0,73.65,73.75,72.0,72.0,69261.0
2017-05-03 10:00:00,72.0,73.0,72.0,72.75,64478.0,72.0,73.0,72.0,72.75,64478.0
2017-05-03 10:10:00,72.75,73.55,72.45,73.15,55373.0,72.75,73.55,72.45,73.15,55373.0
2017-05-03 10:20:00,73.2,73.8,72.7,73.7,43113.0,73.2,73.8,72.7,73.7,43113.0
2017-05-03 10:30:00,73.8,74.55,73.4,73.9,46748.0,73.8,74.55,73.4,73.9,46748.0
2017-05-03 10:40:00,74.25,74.8,74.1,74.53,24394.0,74.25,74.8,74.1,74.53,24394.0
2017-05-03 10:50:00,74.5,74.8,73.65,73.7,21840.0,74.5,74.8,73.65,73.7,21840.0
2017-05-03 11:00:00,73.8,73.8,72.65,72.68,26212.0,73.8,73.8,72.65,72.68,26212.0
2017-05-03 11:10:00,72.75,73.75,72.75,73.2,24880.0,72.75,73.75,72.75,73.2,24880.0
2017-05-03 11:20:00,73.25,73.33,72.85,72.9,21280.0,73.25,73.33,72.85,72.9,21280.0
2017-05-03 11:30:00,72.9,73.05,72.25,72.65,17256.0,72.9,73.05,72.25,72.65,17256.0
2017-05-03 11:40:00,72.55,73.0,72.45,73.0,10140.0,72.55,73.0,72.45,73.0,10140.0
2017-05-03 11:50:00,73.03,73.05,72.4,72.5,12485.0,73.03,73.05,72.4,72.5,12485.0
2017-05-03 12:00:00,72.5,72.5,72.3,72.45,22517.0,72.5,72.5,72.3,72.45,22517.0
2017-05-03 12:10:00,72.45,72.9,72.42,72.85,17292.0,72.45,72.9,72.42,72.85,17292.0
2017-05-03 12:20:00,72.85,72.85,72.62,72.7,12290.0,72.85,72.85,72.62,72.7,12290.0
2017-05-03 12:30:00,72.65,72.9,72.65,72.75,19651.0,72.65,72.9,72.65,72.75,19651.0
2017-05-03 12:40:00,72.75,72.85,72.7,72.75,25488.0,72.75,72.85,72.7,72.75,25488.0
2017-05-03 12:50:00,72.7,72.75,72.45,72.55,11475.0,72.7,72.75,72.45,72.55,11475.0
2017-05-03 13:00:00,72.55,72.7,72.45,72.53,19305.0,72.55,72.7,72.45,72.53,19305.0
2017-05-03 13:10:00,72.6,72.85,72.3,72.35,23736.0,72.6,72.85,72.3,72.35,23736.0
2017-05-03 13:20:00,72.35,72.35,72.05,72.2,8279.0,72.35,72.35,72.05,72.2,8279.0
2017-05-03 13:30:00,72.3,72.35,72.1,72.25,13350.0,72.3,72.35,72.1,72.25,13350.0
2017-05-03 13:40:00,72.23,72.3,71.65,71.7,15067.0,72.23,72.3,71.65,71.7,15067.0
2017-05-03 13:50:00,71.65,71.65,71.0,71.08,21281.0,71.65,71.65,71.0,71.08,21281.0
2017-05-03 14:00:00,71.1,71.75,71.1,71.55,33382.0,71.1,71.75,71.1,71.55,33382.0
2017-05-03 14:10:00,71.59,71.95,71.59,71.84,21127.0,71.59,71.95,71.59,71.84,21127.0
2017-05-03 14:20:00,71.88,71.95,71.35,71.85,29420.0,71.88,71.95,71.35,71.85,29420.0
2017-05-03 14:30:00,71.85,72.15,71.85,72.15,23683.0,71.85,72.15,71.85,72.15,23683.0
2017-05-03 14:40:00,72.1,72.13,71.7,72.0,21134.0,72.1,72.13,71.7,72.0,21134.0
2017-05-03 14:50:00,71.98,72.2,71.85,72.05,15265.0,71.98,72.2,71.85,72.05,15265.0
2017-05-03 15:00:00,71.95,71.95,71.4,71.85,19183.0,71.95,71.95,71.4,71.85,19183.0
2017-05-03 15:10:00,71.85,71.95,71.7,71.8,13985.0,71.85,71.95,71.7,71.8,13985.0
2017-05-03 15:20:00,71.8,71.8,71.55,71.75,19602.0,71.8,71.8,71.55,71.75,19602.0
2017-05-03 15:30:00,71.75,71.75,71.4,71.5,32782.0,71.75,71.75,71.4,71.5,32782.0
2017-05-03 15:40:00,71.55,72.0,71.55,71.85,39911.0,71.55,72.0,71.55,71.85,39911.0
2017-05-03 15:50:00,71.88,72.0,71.75,71.8,94095.0,71.88,72.0,71.75,71.8,94095.0
2017-05-04 09:30:00,70.65,71.0,69.67,69.68,29537.0,70.65,71.0,69.67,69.68,29537.0
2017-05-04 09:40:00,69.55,69.9,69.35,69.7,50227.0,69.55,69.9,69.35,69.7,50227.0
2017-05-04 09:50:00,69.6,69.7,69.15,69.3,25390.0,69.6,69.7,69.15,69.3,25390.0
2017-05-04 10:00:00,69.3,69.75,69.3,69.75,50379.0,69.3,69.75,69.3,69.75,50379.0
2017-05-04 10:10:00,69.8,70.05,69.75,69.95,30896.0,69.8,70.05,69.75,69.95,30896.0
2017-05-04 10:20:00,69.95,70.15,69.65,69.8,65971.0,69.95,70.15,69.65,69.8,65971.0
2017-05-04 10:30:00,69.95,70.0,69.7,69.85,23170.0,69.95,70.0,69.7,69.85,23170.0
2017-05-04 10:40:00,69.85,70.0,69.8,69.98,40862.0,69.85,70.0,69.8,69.98,40862.0
2017-05-04 10:50:00,69.98,69.98,69.5,69.7,33536.0,69.98,69.98,69.5,69.7,33536.0
2017-05-04 11:00:00,69.7,69.7,68.95,68.95,17887.0,69.7,69.7,68.95,68.95,17887.0
2017-05-04 11:10:00,68.95,69.0,68.7,68.8,8365.0,68.95,69.0,68.7,68.8,8365.0
2017-05-04 11:20:00,68.8,69.25,68.6,69.25,53747.0,68.8,69.25,68.6,69.25,53747.0
2017-05-04 11:30:00,69.3,69.85,69.27,69.65,19800.0,69.3,69.85,69.27,69.65,19800.0
2017-05-04 11:40:00,69.65,69.8,69.5,69.5,6026.0,69.65,69.8,69.5,69.5,6026.0
2017-05-04 11:50:00,69.49,69.75,69.45,69.6,7416.0,69.49,69.75,69.45,69.6,7416.0
2017-05-04 12:00:00,69.65,69.85,69.6,69.85,5726.0,69.65,69.85,69.6,69.85,5726.0
2017-05-04 12:10:00,69.7,69.8,69.6,69.8,6453.0,69.7,69.8,69.6,69.8,6453.0
2017-05-04 12:20:00,69.85,69.9,69.65,69.75,16907.0,69.85,69.9,69.65,69.75,16907.0
2017-05-04 12:30:00,69.75,69.85,69.5,69.7,21461.0,69.75,69.85,69.5,69.7,21461.0
2017-05-04 12:40:00,69.7,70.15,69.7,70.05,32694.0,69.7,70.15,69.7,70.05,32694.0
2017-05-04 12:50:00,70.05,70.05,69.8,69.9,9200.0,70.05,70.05,69.8,69.9,9200.0
2017-05-04 13:00:00,69.8,70.1,69.75,70.0,13300.0,69.8,70.1,69.75,70.0,13300.0
2017-05-04 13:10:00,70.05,70.05,69.8,69.8,10900.0,70.05,70.05,69.8,69.8,10900.0
2017-05-04 13:20:00,69.9,69.9,69.75,69.8,3100.0,69.9,69.9,69.75,69.8,3100.0
2017-05-04 13:30:00,69.8,69.8,69.55,69.63,4800.0,69.8,69.8,69.55,69.63,4800.0
2017-05-04 13:40:00,69.6,69.7,69.45,69.7,7463.0,69.6,69.7,69.45,69.7,7463.0
2017-05-04 13:50:00,69.85,69.85,69.55,69.8,8615.0,69.85,69.85,69.55,69.8,8615.0
2017-05-04 14:00:00,69.75,69.75,69.6,69.65,9103.0,69.75,69.75,69.6,69.65,9103.0
2017-05-04 14:10:00,69.65,69.95,69.65,69.95,42432.0,69.65,69.95,69.65,69.95,42432.0
2017-05-04 14:20:00,69.85,69.9,69.45,69.67,19395.0,69.85,69.9,69.45,69.67,19395.0
2017-05-04 14:30:00,69.6,69.95,69.6,69.95,19600.0,69.6,69.95,69.6,69.95,19600.0
2017-05-04 14:40:00,69.95,69.95,69.85,69.95,16580.0,69.95,69.95,69.85,69.95,16580.0
2017-05-04 14:50:00,69.85,69.95,69.8,69.85,12406.0,69.85,69.95,69.8,69.85,12406.0
2017-05-04 15:00:00,69.88,69.95,69.85,69.9,13987.0,69.88,69.95,69.85,69.9,13987.0
2017-05-04 15:10:00,69.9,69.9,69.75,69.75,101411.0,69.9,69.9,69.75,69.75,101411.0
2017-05-04 15:20:00,69.73,69.8,69.6,69.63,20308.0,69.73,69.8,69.6,69.63,20308.0
2017-05-04 15:30:00,69.63,69.9,69.62,69.85,48563.0,69.63,69.9,69.62,69.85,48563.0
2017-05-04 15:40:00,69.9,70.5,69.85,70.5,116612.0,69.9,70.5,69.85,70.5,116612.0
2017-05-04 15:50:00,70.5,70.55,70.15,70.2,220250.0,70.5,70.55,70.15,70.2,220250.0
2017-05-05 09:30:00,70.2,70.45,70.1,70.25,79558.0,70.2,70.45,70.1,70.25,79558.0
2017-05-05 09:40:00,70.2,70.25,69.9,69.9,55059.0,70.2,70.25,69.9,69.9,55059.0
2017-05-05 09:50:00,69.9,69.93,69.25,69.64,22475.0,69.9,69.93,69.25,69.64,22475.0
2017-05-05 10:00:00,69.55,69.7,69.4,69.5,22281.0,69.55,69.7,69.4,69.5,22281.0
2017-05-05 10:10:00,69.45,69.6,69.4,69.45,15080.0,69.45,69.6,69.4,69.45,15080.0
2017-05-05 10:20:00,69.45,70.05,69.45,70.0,29665.0,69.45,70.05,69.45,70.0,29665.0
2017-05-05 10:30:00,70.06,70.1,69.65,69.95,15631.0,70.06,70.1,69.65,69.95,15631.0
2017-05-05 10:40:00,69.9,70.35,69.9,70.15,23189.0,69.9,70.35,69.9,70.15,23189.0
2017-05-05 10:50:00,70.15,70.25,70.1,70.13,23617.0,70.15,70.25,70.1,70.13,23617.0
2017-05-05 11:00:00,70.13,70.2,70.05,70.15,17888.0,70.13,70.2,70.05,70.15,17888.0
2017-05-05 11:10:00,70.2,70.5,70.15,70.5,8573.0,70.2,70.5,70.15,70.5,8573.0
2017-05-05 11:20:00,70.55,70.85,70.45,70.5,12908.0,70.55,70.85,70.45,70.5,12908.0
2017-05-05 11:30:00,70.53,70.53,70.25,70.3,10993.0,70.53,70.53,70.25,70.3,10993.0
2017-05-05 11:40:00,70.25,70.35,70.2,70.2,7252.0,70.25,70.35,70.2,70.2,7252.0
2017-05-05 11:50:00,70.15,70.35,70.15,70.25,10784.0,70.15,70.35,70.15,70.25,10784.0
2017-05-05 12:00:00,70.2,70.25,70.15,70.15,5202.0,70.2,70.25,70.15,70.15,5202.0
2017-05-05 12:10:00,70.15,70.15,69.95,69.95,5081.0,70.15,70.15,69.95,69.95,5081.0
2017-05-05 12:20:00,69.95,70.05,69.9,69.9,5129.0,69.95,70.05,69.9,69.9,5129.0
2017-05-05 12:30:00,69.9,70.0,69.85,69.85,4766.0,69.9,70.0,69.85,69.85,4766.0
2017-05-05 12:40:00,69.9,69.95,69.75,69.9,44513.0,69.9,69.95,69.75,69.9,44513.0
2017-05-05 12:50:00,69.95,69.95,69.65,69.67,23462.0,69.95,69.95,69.65,69.67,23462.0
2017-05-05 13:00:00,69.75,69.75,69.55,69.55,4700.0,69.75,69.75,69.55,69.55,4700.0
2017-05-05 13:10:00,69.6,69.75,69.6,69.73,4671.0,69.6,69.75,69.6,69.73,4671.0
2017-05-05 13:20:00,69.8,69.85,69.7,69.8,4400.0,69.8,69.85,69.7,69.8,4400.0
2017-05-05 13:30:00,69.8,70.2,69.75,70.15,24265.0,69.8,70.2,69.75,70.15,24265.0
2017-05-05 13:40:00,70.2,70.4,70.15,70.25,30273.0,70.2,70.4,70.15,70.25,30273.0
2017-05-05 13:50:00,70.28,70.4,70.1,70.15,18320.0,70.28,70.4,70.1,70.15,18320.0
2017-05-05 14:00:00,70.2,70.35,70.15,70.35,6667.0,70.2,70.35,70.15,70.35,6667.0
2017-05-05 14:10:00,70.35,70.35,70.1,70.2,7748.0,70.35,70.35,70.1,70.2,7748.0
2017-05-05 14:20:00,70.15,70.3,70.15,70.25,23500.0,70.15,70.3,70.15,70.25,23500.0
2017-05-05 14:30:00,70.25,70.35,70.2,70.28,7741.0,70.25,70.35,70.2,70.28,7741.0
2017-05-05 14:40:00,70.25,70.35,70.15,70.3,13668.0,70.25,70.35,70.15,70.3,13668.0
2017-05-05 14:50:00,70.35,70.45,70.25,70.35,8959.0,70.35,70.45,70.25,70.35,8959.0
2017-05-05 15:00:00,70.4,70.4,70.25,70.35,8000.0,70.4,70.4,70.25,70.35,8000.0
2017-05-05 15:10:00,70.35,70.35,70.15,70.3,9942.0,70.35,70.35,70.15,70.3,9942.0
2017-05-05 15:20:00,70.25,70.35,70.25,70.35,23905.0,70.25,70.35,70.25,70.35,23905.0
2017-05-05 15:30:00,70.33,70.4,70.32,70.4,16518.0,70.33,70.4,70.32,70.4,16518.0
2017-05-05 15:40:00,70.38,70.65,70.35,70.65,44912.0,70.38,70.65,70.35,70.65,44912.0
2017-05-05 15:50:00,70.67,70.85,70.61,70.7,92249.0,70.67,70.85,70.61,70.7,92249.0
2017-05-08 09:30:00,70.5,71.35,70.5,71.1,21097.0,70.5,71.35,70.5,71.1,21097.0
2017-05-08 09:40:00,71.1,71.1,70.5,70.55,14718.0,71.1,71.1,70.5,70.55,14718.0
2017-05-08 09:50:00,70.6,70.65,70.45,70.45,5511.0,70.6,70.65,70.45,70.45,5511.0
2017-05-08 10:00:00,70.4,70.7,70.35,70.45,13710.0,70.4,70.7,70.35,70.45,13710.0
2017-05-08 10:10:00,70.45,70.55,70.35,70.45,5891.0,70.45,70.55,70.35,70.45,5891.0
2017-05-08 10:20:00,70.4,70.5,70.25,70.3,6110.0,70.4,70.5,70.25,70.3,6110.0
2017-05-08 10:30:00,70.3,70.35,70.25,70.3,4028.0,70.3,70.35,70.25,70.3,4028.0
2017-05-08 10:40:00,70.35,70.5,70.3,70.45,3879.0,70.35,70.5,70.3,70.45,3879.0
2017-05-08 10:50:00,70.4,70.45,70.05,70.17,5783.0,70.4,70.45,70.05,70.17,5783.0
2017-05-08 11:00:00,70.23,70.25,70.1,70.2,4578.0,70.23,70.25,70.1,70.2,4578.0
2017-05-08 11:10:00,70.1,70.1,69.72,69.73,4328.0,70.1,70.1,69.72,69.73,4328.0
2017-05-08 11:20:00,69.73,70.0,69.65,69.85,33224.0,69.73,70.0,69.65,69.85,33224.0
2017-05-08 11:30:00,69.85,69.9,69.65,69.8,7485.0,69.85,69.9,69.65,69.8,7485.0
2017-05-08 11:40:00,69.9,70.1,69.9,70.0,4300.0,69.9,70.1,69.9,70.0,4300.0
2017-05-08 11:50:00,70.1,70.1,69.95,70.1,2100.0,70.1,70.1,69.95,70.1,2100.0
2017-05-08 12:00:00,70.15,70.15,69.95,70.0,7200.0,70.15,70.15,69.95,70.0,7200.0
2017-05-08 12:10:00,70.0,70.05,69.95,70.0,1250.0,70.0,70.05,69.95,70.0,1250.0
2017-05-08 12:20:00,69.95,70.05,69.95,69.95,8149.0,69.95,70.05,69.95,69.95,8149.0
2017-05-08 12:30:00,69.95,70.05,69.95,70.05,400.0,69.95,70.05,69.95,70.05,400.0
2017-05-08 12:40:00,70.15,70.4,70.1,70.4,2595.0,70.15,70.4,70.1,70.4,2595.0
2017-05-08 12:50:00,70.4,70.45,70.35,70.45,700.0,70.4,70.45,70.35,70.45,700.0
2017-05-08 13:00:00,70.38,70.4,70.3,70.3,2450.0,70.38,70.4,70.3,70.3,2450.0
2017-05-08 13:10:00,70.23,70.3,70.23,70.25,379.0,70.23,70.3,70.23,70.25,379.0
2017-05-08 13:20:00,70.25,70.3,70.05,70.05,49297.0,70.25,70.3,70.05,70.05,49297.0
2017-05-08 13:30:00,69.95,69.95,69.75,69.75,6087.0,69.95,69.95,69.75,69.75,6087.0
2017-05-08 13:40:00,69.85,69.85,69.75,69.8,5915.0,69.85,69.85,69.75,69.8,5915.0
2017-05-08 13:50:00,69.75,69.8,69.75,69.8,3302.0,69.75,69.8,69.75,69.8,3302.0
2017-05-08 14:00:00,69.8,69.9,69.72,69.9,9008.0,69.8,69.9,69.72,69.9,9008.0
2017-05-08 14:10:00,69.85,69.9,69.8,69.8,3192.0,69.85,69.9,69.8,69.8,3192.0
2017-05-08 14:20:00,69.85,69.9,69.85,69.85,1511.0,69.85,69.9,69.85,69.85,1511.0
2017-05-08 14:30:00,69.9,69.9,69.75,69.85,7056.0,69.9,69.9,69.75,69.85,7056.0
2017-05-08 14:40:00,69.88,69.95,69.8,69.9,4987.0,69.88,69.95,69.8,69.9,4987.0
2017-05-08 14:50:00,69.9,70.3,69.9,70.25,6127.0,69.9,70.3,69.9,70.25,6127.0
2017-05-08 15:00:00,70.25,70.25,70.0,70.08,11286.0,70.25,70.25,70.0,70.08,11286.0
2017-05-08 15:10:00,70.08,70.1,70.0,70.05,6678.0,70.08,70.1,70.0,70.05,6678.0
2017-05-08 15:20:00,70.03,70.03,69.77,69.8,17107.0,70.03,70.03,69.77,69.8,17107.0
2017-05-08 15:30:00,69.78,69.85,69.75,69.85,11527.0,69.78,69.85,69.75,69.85,11527.0
2017-05-08 15:40:00,69.85,69.93,69.6,69.63,34585.0,69.85,69.93,69.6,69.63,34585.0
2017-05-08 15:50:00,69.65,69.7,69.55,69.55,32547.0,69.65,69.7,69.55,69.55,32547.0
2017-05-09 09:30:00,69.85,70.3,69.85,70.08,10059.0,69.85,70.3,69.85,70.08,10059.0
2017-05-09 09:40:00,70.11,70.15,69.5,69.75,7450.0,70.11,70.15,69.5,69.75,7450.0
2017-05-09 09:50:00,69.73,70.05,69.7,69.95,31757.0,69.73,70.05,69.7,69.95,31757.0
2017-05-09 10:00:00,70.05,70.25,70.0,70.15,6908.0,70.05,70.25,70.0,70.15,6908.0
2017-05-09 10:10:00,70.15,70.15,69.8,69.8,4314.0,70.15,70.15,69.8,69.8,4314.0
2017-05-09 10:20:00,69.75,69.8,69.65,69.75,3900.0,69.75,69.8,69.65,69.75,3900.0
2017-05-09 10:30:00,69.7,69.95,69.7,69.95,5100.0,69.7,69.95,69.7,69.95,5100.0
2017-05-09 10:40:00,69.95,70.0,69.65,69.8,6042.0,69.95,70.0,69.65,69.8,6042.0
2017-05-09 10:50:00,69.8,69.8,69.6,69.6,1200.0,69.8,69.8,69.6,69.6,1200.0
2017-05-09 11:00:00,69.65,69.8,69.6,69.67,5000.0,69.65,69.8,69.6,69.67,5000.0
2017-05-09 11:10:00,69.67,69.7,69.3,69.3,5590.0,69.67,69.7,69.3,69.3,5590.0
2017-05-09 11:20:00,69.3,69.75,69.25,69.75,7857.0,69.3,69.75,69.25,69.75,7857.0
2017-05-09 11:30:00,69.67,70.0,69.6,69.78,12397.0,69.67,70.0,69.6,69.78,12397.0
2017-05-09 11:40:00,69.75,69.75,69.45,69.55,3350.0,69.75,69.75,69.45,69.55,3350.0
2017-05-09 11:50:00,69.5,70.0,69.5,70.0,8798.0,69.5,70.0,69.5,70.0,8798.0
2017-05-09 12:00:00,69.85,70.05,69.85,70.0,4808.0,69.85,70.05,69.85,70.0,4808.0
2017-05-09 12:10:00,70.0,70.15,70.0,70.1,5400.0,70.0,70.15,70.0,70.1,5400.0
2017-05-09 12:20:00,70.1,70.25,69.95,70.25,2300.0,70.1,70.25,69.95,70.25,2300.0
2017-05-09 12:30:00,70.15,70.15,70.1,70.1,1812.0,70.15,70.15,70.1,70.1,1812.0
2017-05-09 12:40:00,70.1,70.2,70.1,70.15,1790.0,70.1,70.2,70.1,70.15,1790.0
2017-05-09 12:50:00,70.1,70.25,69.9,70.0,7547.0,70.1,70.25,69.9,70.0,7547.0
2017-05-09 13:00:00,69.99,70.05,69.98,70.0,2126.0,69.99,70.05,69.98,70.0,2126.0
2017-05-09 13:10:00,70.0,70.05,69.8,69.8,31008.0,70.0,70.05,69.8,69.8,31008.0
2017-05-09 13:20:00,69.95,69.95,69.8,69.8,1645.0,69.95,69.95,69.8,69.8,1645.0
2017-05-09 13:30:00,69.8,69.85,69.75,69.8,2001.0,69.8,69.85,69.75,69.8,2001.0
2017-05-09 13:40:00,69.8,69.8,69.7,69.7,4318.0,69.8,69.8,69.7,69.7,4318.0
2017-05-09 13:50:00,69.75,69.75,69.55,69.55,1862.0,69.75,69.75,69.55,69.55,1862.0
2017-05-09 14:00:00,69.65,69.7,69.55,69.6,5382.0,69.65,69.7,69.55,69.6,5382.0
2017-05-09 14:10:00,69.6,69.68,69.55,69.67,3903.0,69.6,69.68,69.55,69.67,3903.0
2017-05-09 14:20:00,69.67,69.9,69.67,69.8,6077.0,69.67,69.9,69.67,69.8,6077.0
2017-05-09 14:30:00,69.8,70.15,69.8,69.95,7108.0,69.8,70.15,69.8,69.95,7108.0
2017-05-09 14:40:00,70.0,70.1,69.95,70.1,5200.0,70.0,70.1,69.95,70.1,5200.0
2017-05-09 14:50:00,70.05,70.15,70.0,70.0,6319.0,70.05,70.15,70.0,70.0,6319.0
2017-05-09 15:00:00,70.0,70.1,70.0,70.05,8714.0,70.0,70.1,70.0,70.05,8714.0
2017-05-09 15:10:00,70.0,70.15,70.0,70.0,11119.0,70.0,70.15,70.0,70.0,11119.0
2017-05-09 15:20:00,70.03,70.1,70.0,70.1,7283.0,70.03,70.1,70.0,70.1,7283.0
2017-05-09 15:30:00,70.12,70.13,70.0,70.1,15866.0,70.12,70.13,70.0,70.1,15866.0
2017-05-09 15:40:00,70.1,70.15,70.07,70.1,26732.0,70.1,70.15,70.07,70.1,26732.0
2017-05-09 15:50:00,70.15,70.2,69.85,69.85,70619.0,70.15,70.2,69.85,69.85,70619.0
2017-05-10 09:30:00,69.25,69.95,69.2,69.75,16267.0,69.25,69.95,69.2,69.75,16267.0
2017-05-10 09:40:00,69.95,70.2,69.8,70.0,4787.0,69.95,70.2,69.8,70.0,4787.0
2017-05-10 09:50:00,70.0,70.1,69.95,70.05,12350.0,70.0,70.1,69.95,70.05,12350.0
2017-05-10 10:00:00,70.0,70.0,69.65,69.9,9203.0,70.0,70.0,69.65,69.9,9203.0
2017-05-10 10:10:00,69.81,69.85,69.7,69.8,4396.0,69.81,69.85,69.7,69.8,4396.0
2017-05-10 10:20:00,69.8,69.85,69.55,69.55,2600.0,69.8,69.85,69.55,69.55,2600.0
2017-05-10 10:30:00,69.53,69.8,69.52,69.8,3645.0,69.53,69.8,69.52,69.8,3645.0
2017-05-10 10:40:00,69.75,69.8,69.7,69.7,4368.0,69.75,69.8,69.7,69.7,4368.0
2017-05-10 10:50:00,69.65,69.7,69.65,69.7,1800.0,69.65,69.7,69.65,69.7,1800.0
2017-05-10 11:00:00,69.75,69.75,69.65,69.7,4134.0,69.75,69.75,69.65,69.7,4134.0
2017-05-10 11:10:00,69.7,69.7,69.65,69.65,3601.0,69.7,69.7,69.65,69.65,3601.0
2017-05-10 11:20:00,69.65,69.7,69.6,69.7,851.0,69.65,69.7,69.6,69.7,851.0
2017-05-10 11:30:00,69.6,69.65,69.5,69.55,1937.0,69.6,69.65,69.5,69.55,1937.0
2017-05-10 11:40:00,69.6,69.6,69.55,69.6,2500.0,69.6,69.6,69.55,69.6,2500.0
2017-05-10 11:50:00,69.6,69.6,69.55,69.6,1900.0,69.6,69.6,69.55,69.6,1900.0
2017-05-10 12:00:00,69.55,69.6,69.55,69.6,837.0,69.55,69.6,69.55,69.6,837.0
2017-05-10 12:10:00,69.65,69.75,69.65,69.7,1824.0,69.65,69.75,69.65,69.7,1824.0
2017-05-10 12:20:00,69.75,69.85,69.75,69.75,7628.0,69.75,69.85,69.75,69.75,7628.0
2017-05-10 12:30:00,69.8,69.8,69.75,69.75,1100.0,69.8,69.8,69.75,69.75,1100.0
2017-05-10 12:40:00,69.8,69.8,69.75,69.75,1800.0,69.8,69.8,69.75,69.75,1800.0
2017-05-10 12:50:00,69.75,69.8,69.75,69.8,952.0,69.75,69.8,69.75,69.8,952.0
2017-05-10 13:00:00,69.83,69.85,69.8,69.8,4534.0,69.83,69.85,69.8,69.8,4534.0
2017-05-10 13:10:00,69.8,69.85,69.8,69.85,1150.0,69.8,69.85,69.8,69.85,1150.0
2017-05-10 13:20:00,69.85,69.9,69.8,69.9,8041.0,69.85,69.9,69.8,69.9,8041.0
2017-05-10 13:30:00,69.95,70.05,69.95,70.0,5027.0,69.95,70.05,69.95,70.0,5027.0
2017-05-10 13:40:00,70.05,70.05,70.0,70.0,12100.0,70.05,70.05,70.0,70.0,12100.0
2017-05-10 13:50:00,70.05,70.05,69.95,70.0,8800.0,70.05,70.05,69.95,70.0,8800.0
2017-05-10 14:00:00,69.95,70.0,69.85,69.85,7999.0,69.95,70.0,69.85,69.85,7999.0
2017-05-10 14:10:00,69.75,69.95,69.75,69.9,2020.0,69.75,69.95,69.75,69.9,2020.0
2017-05-10 14:20:00,69.9,69.9,69.85,69.85,1300.0,69.9,69.9,69.85,69.85,1300.0
2017-05-10 14:30:00,69.8,69.8,69.65,69.8,4918.0,69.8,69.8,69.65,69.8,4918.0
2017-05-10 14:40:00,69.7,69.8,69.7,69.75,39457.0,69.7,69.8,69.7,69.75,39457.0
2017-05-10 14:50:00,69.8,69.8,69.65,69.8,4400.0,69.8,69.8,69.65,69.8,4400.0
2017-05-10 15:00:00,69.8,69.8,69.7,69.75,6697.0,69.8,69.8,69.7,69.75,6697.0
2017-05-10 15:10:00,69.75,69.9,69.75,69.9,5200.0,69.75,69.9,69.75,69.9,5200.0
2017-05-10 15:20:00,69.9,70.0,69.85,69.95,14150.0,69.9,70.0,69.85,69.95,14150.0
2017-05-10 15:30:00,69.95,70.0,69.82,69.83,9513.0,69.95,70.0,69.82,69.83,9513.0
2017-05-10 15:40:00,69.85,69.9,69.8,69.9,7330.0,69.85,69.9,69.8,69.9,7330.0
2017-05-10 15:50:00,69.92,70.1,69.85,69.85,29386.0,69.92,70.1,69.85,69.85,29386.0
2017-05-11 09:30:00,69.6,69.6,68.6,69.15,6143.0,69.6,69.6,68.6,69.15,6143.0
2017-05-11 09:40:00,69.15,69.4,69.0,69.2,2850.0,69.15,69.4,69.0,69.2,2850.0
2017-05-11 09:50:00,68.9,68.9,68.25,68.42,8328.0,68.9,68.9,68.25,68.42,8328.0
2017-05-11 10:00:00,68.4,68.5,67.9,67.9,9161.0,68.4,68.5,67.9,67.9,9161.0
2017-05-11 10:10:00,68.05,68.15,68.05,68.05,1970.0,68.05,68.15,68.05,68.05,1970.0
2017-05-11 10:20:00,67.98,68.15,67.9,68.1,4245.0,67.98,68.15,67.9,68.1,4245.0
2017-05-11 10:30:00,68.1,68.25,67.9,68.1,14929.0,68.1,68.25,67.9,68.1,14929.0
2017-05-11 10:40:00,68.15,68.6,68.1,68.45,10400.0,68.15,68.6,68.1,68.45,10400.0
2017-05-11 10:50:00,68.4,68.4,68.23,68.3,2348.0,68.4,68.4,68.23,68.3,2348.0
2017-05-11 11:00:00,68.25,68.5,68.25,68.45,3565.0,68.25,68.5,68.25,68.45,3565.0
2017-05-11 11:10:00,68.45,68.6,68.4,68.4,14091.0,68.45,68.6,68.4,68.4,14091.0
2017-05-11 11:20:00,68.45,68.5,68.3,68.4,13272.0,68.45,68.5,68.3,68.4,13272.0
2017-05-11 11:30:00,68.34,68.75,68.3,68.6,18010.0,68.34,68.75,68.3,68.6,18010.0
2017-05-11 11:40:00,68.65,68.9,68.65,68.78,1700.0,68.65,68.9,68.65,68.78,1700.0
2017-05-11 11:50:00,68.85,68.91,68.8,68.9,13300.0,68.85,68.91,68.8,68.9,13300.0
2017-05-11 12:00:00,68.95,69.2,68.85,69.2,7252.0,68.95,69.2,68.85,69.2,7252.0
2017-05-11 12:10:00,69.2,69.5,69.07,69.5,12899.0,69.2,69.5,69.07,69.5,12899.0
2017-05-11 12:20:00,69.45,69.55,69.4,69.45,1885.0,69.45,69.55,69.4,69.45,1885.0
2017-05-11 12:30:00,69.45,69.5,69.2,69.28,3787.0,69.45,69.5,69.2,69.28,3787.0
2017-05-11 12:40:00,69.3,69.3,69.25,69.3,1000.0,69.3,69.3,69.25,69.3,1000.0
2017-05-11 12:50:00,69.15,69.15,69.05,69.15,2050.0,69.15,69.15,69.05,69.15,2050.0
2017-05-11 13:00:00,69.05,69.15,69.05,69.15,1900.0,69.05,69.15,69.05,69.15,1900.0
2017-05-11 13:10:00,69.2,69.2,69.05,69.15,1700.0,69.2,69.2,69.05,69.15,1700.0
2017-05-11 13:20:00,69.15,69.25,69.0,69.0,20333.0,69.15,69.25,69.0,69.0,20333.0
2017-05-11 13:30:00,69.0,69.25,68.9,69.0,10126.0,69.0,69.25,68.9,69.0,10126.0
2017-05-11 13:40:00,69.05,69.1,68.95,69.0,1629.0,69.05,69.1,68.95,69.0,1629.0
2017-05-11 13:50:00,69.0,69.05,68.97,69.05,4486.0,69.0,69.05,68.97,69.05,4486.0
2017-05-11 14:00:00,69.1,69.4,69.1,69.3,5033.0,69.1,69.4,69.1,69.3,5033.0
2017-05-11 14:10:00,69.3,69.35,69.25,69.3,3089.0,69.3,69.35,69.25,69.3,3089.0
2017-05-11 14:20:00,69.3,69.3,69.25,69.25,1850.0,69.3,69.3,69.25,69.25,1850.0
2017-05-11 14:30:00,69.25,69.25,69.2,69.2,2801.0,69.25,69.25,69.2,69.2,2801.0
2017-05-11 14:40:00,69.25,69.3,69.2,69.3,6621.0,69.25,69.3,69.2,69.3,6621.0
2017-05-11 14:50:00,69.3,69.3,69.2,69.3,4200.0,69.3,69.3,69.2,69.3,4200.0
2017-05-11 15:00:00,69.3,69.35,69.25,69.3,3947.0,69.3,69.35,69.25,69.3,3947.0
2017-05-11 15:10:00,69.3,69.35,69.25,69.3,7407.0,69.3,69.35,69.25,69.3,7407.0
2017-05-11 15:20:00,69.25,69.25,69.05,69.1,6433.0,69.25,69.25,69.05,69.1,6433.0
2017-05-11 15:30:00,69.15,69.25,69.1,69.17,6128.0,69.15,69.25,69.1,69.17,6128.0
2017-05-11 15:40:00,69.2,69.2,69.15,69.15,7327.0,69.2,69.2,69.15,69.15,7327.0
2017-05-11 15:50:00,69.15,69.2,69.05,69.1,31328.0,69.15,69.2,69.05,69.1,31328.0
2017-05-12 09:30:00,69.95,69.95,69.35,69.5,21049.0,69.95,69.95,69.35,69.5,21049.0
2017-05-12 09:40:00,69.35,69.7,69.35,69.7,3500.0,69.35,69.7,69.35,69.7,3500.0
2017-05-12 09:50:00,69.52,69.75,69.4,69.75,4186.0,69.52,69.75,69.4,69.75,4186.0
2017-05-12 10:00:00,69.7,69.7,69.45,69.45,1200.0,69.7,69.7,69.45,69.45,1200.0
2017-05-12 10:10:00,69.4,69.67,69.4,69.55,1335.0,69.4,69.67,69.4,69.55,1335.0
2017-05-12 10:20:00,69.6,69.65,69.45,69.45,1711.0,69.6,69.65,69.45,69.45,1711.0
2017-05-12 10:30:00,69.5,69.7,69.5,69.6,2439.0,69.5,69.7,69.5,69.6,2439.0
2017-05-12 10:40:00,69.7,69.7,69.5,69.6,1647.0,69.7,69.7,69.5,69.6,1647.0
2017-05-12 10:50:00,69.65,69.65,69.6,69.65,952.0,69.65,69.65,69.6,69.65,952.0
2017-05-12 11:00:00,69.7,69.9,69.7,69.75,9202.0,69.7,69.9,69.7,69.75,9202.0
2017-05-12 11:10:00,69.75,70.0,69.7,69.95,20199.0,69.75,70.0,69.7,69.95,20199.0
2017-05-12 11:20:00,69.95,70.0,69.85,69.95,17629.0,69.95,70.0,69.85,69.95,17629.0
2017-05-12 11:30:00,70.0,70.1,69.85,69.95,6652.0,70.0,70.1,69.85,69.95,6652.0
2017-05-12 11:40:00,69.95,70.2,69.95,70.1,4443.0,69.95,70.2,69.95,70.1,4443.0
2017-05-12 11:50:00,70.1,70.2,70.1,70.15,10404.0,70.1,70.2,70.1,70.15,10404.0
2017-05-12 12:00:00,70.2,70.2,70.05,70.1,2700.0,70.2,70.2,70.05,70.1,2700.0
2017-05-12 12:10:00,70.15,70.16,70.1,70.1,7682.0,70.15,70.16,70.1,70.1,7682.0
2017-05-12 12:20:00,70.15,70.35,70.15,70.25,12231.0,70.15,70.35,70.15,70.25,12231.0
2017-05-12 12:30:00,70.3,70.35,70.2,70.34,3894.0,70.3,70.35,70.2,70.34,3894.0
2017-05-12 12:40:00,70.3,70.85,70.3,70.55,19935.0,70.3,70.85,70.3,70.55,19935.0
2017-05-12 12:50:00,70.5,70.5,70.3,70.3,2061.0,70.5,70.5,70.3,70.3,2061.0
2017-05-12 13:00:00,70.35,70.37,70.0,70.1,13768.0,70.35,70.37,70.0,70.1,13768.0
2017-05-12 13:10:00,70.1,70.15,70.05,70.15,4700.0,70.1,70.15,70.05,70.15,4700.0
2017-05-12 13:20:00,70.15,70.15,70.05,70.1,5039.0,70.15,70.15,70.05,70.1,5039.0
2017-05-12 13:30:00,70.05,70.1,69.97,70.0,2910.0,70.05,70.1,69.97,70.0,2910.0
2017-05-12 13:40:00,70.0,70.05,69.9,69.9,2516.0,70.0,70.05,69.9,69.9,2516.0
2017-05-12 13:50:00,69.9,69.9,69.8,69.8,2275.0,69.9,69.9,69.8,69.8,2275.0
2017-05-12 14:00:00,69.75,69.85,69.75,69.75,2112.0,69.75,69.85,69.75,69.75,2112.0
2017-05-12 14:10:00,69.7,69.7,69.6,69.6,2600.0,69.7,69.7,69.6,69.6,2600.0
2017-05-12 14:20:00,69.65,69.65,69.55,69.55,2636.0,69.65,69.65,69.55,69.55,2636.0
2017-05-12 14:30:00,69.55,69.65,69.55,69.6,4045.0,69.55,69.65,69.55,69.6,4045.0
2017-05-12 14:40:00,69.6,69.65,69.55,69.55,2695.0,69.6,69.65,69.55,69.55,2695.0
2017-05-12 14:50:00,69.55,69.68,69.55,69.65,1956.0,69.55,69.68,69.55,69.65,1956.0
2017-05-12 15:00:00,69.6,69.65,69.45,69.48,6590.0,69.6,69.65,69.45,69.48,6590.0
2017-05-12 15:10:00,69.45,69.5,69.4,69.5,3960.0,69.45,69.5,69.4,69.5,3960.0
2017-05-12 15:20:00,69.45,69.5,69.4,69.4,8435.0,69.45,69.5,69.4,69.4,8435.0
2017-05-12 15:30:00,69.4,69.55,69.4,69.5,7198.0,69.4,69.55,69.4,69.5,7198.0
2017-05-12 15:40:00,69.5,69.5,69.45,69.5,8077.0,69.5,69.5,69.45,69.5,8077.0
2017-05-12 15:50:00,69.5,69.5,69.45,69.48,24452.0,69.5,69.5,69.45,69.48,24452.0
2017-05-15 09:30:00,69.45,70.2,69.4,70.2,18421.0,69.45,70.2,69.4,70.2,18421.0
2017-05-15 09:40:00,70.4,70.85,70.25,70.55,11274.0,70.4,70.85,70.25,70.55,11274.0
2017-05-15 09:50:00,70.64,70.7,70.6,70.6,8588.0,70.64,70.7,70.6,70.6,8588.0
2017-05-15 10:00:00,70.7,70.7,70.4,70.5,2602.0,70.7,70.7,70.4,70.5,2602.0
2017-05-15 10:10:00,70.5,70.5,70.35,70.4,3619.0,70.5,70.5,70.35,70.4,3619.0
2017-05-15 10:20:00,70.4,70.45,70.15,70.35,8902.0,70.4,70.45,70.15,70.35,8902.0
2017-05-15 10:30:00,70.35,70.45,70.3,70.35,1600.0,70.35,70.45,70.3,70.35,1600.0
2017-05-15 10:40:00,70.35,70.65,70.35,70.55,5400.0,70.35,70.65,70.35,70.55,5400.0
2017-05-15 10:50:00,70.55,70.7,70.35,70.5,4650.0,70.55,70.7,70.35,70.5,4650.0
2017-05-15 11:00:00,70.5,70.6,70.45,70.6,2900.0,70.5,70.6,70.45,70.6,2900.0
2017-05-15 11:10:00,70.5,70.5,70.47,70.5,1275.0,70.5,70.5,70.47,70.5,1275.0
2017-05-15 11:20:00,70.46,70.65,70.46,70.61,3453.0,70.46,70.65,70.46,70.61,3453.0
2017-05-15 11:30:00,70.55,70.55,70.55,70.55,100.0,70.55,70.55,70.55,70.55,100.0
2017-05-15 11:40:00,70.55,70.75,70.55,70.65,8770.0,70.55,70.75,70.55,70.65,8770.0
2017-05-15 11:50:00,70.7,70.75,70.6,70.6,1321.0,70.7,70.75,70.6,70.6,1321.0
2017-05-15 12:00:00,70.65,70.75,70.6,70.75,3500.0,70.65,70.75,70.6,70.75,3500.0
2017-05-15 12:10:00,70.65,70.65,70.4,70.4,3000.0,70.65,70.65,70.4,70.4,3000.0
2017-05-15 12:20:00,70.45,70.55,70.45,70.5,5685.0,70.45,70.55,70.45,70.5,5685.0
2017-05-15 12:30:00,70.55,70.65,70.55,70.6,3750.0,70.55,70.65,70.55,70.6,3750.0
2017-05-15 12:40:00,70.63,70.75,70.55,70.65,12222.0,70.63,70.75,70.55,70.65,12222.0
2017-05-15 12:50:00,70.6,70.75,70.5,70.67,11922.0,70.6,70.75,70.5,70.67,11922.0
2017-05-15 13:00:00,70.7,70.9,70.7,70.85,3500.0,70.7,70.9,70.7,70.85,3500.0
2017-05-15 13:10:00,70.9,71.2,70.9,71.15,13346.0,70.9,71.2,70.9,71.15,13346.0
2017-05-15 13:20:00,71.2,71.35,71.2,71.2,3853.0,71.2,71.35,71.2,71.2,3853.0
2017-05-15 13:30:00,71.2,71.35,71.2,71.25,2261.0,71.2,71.35,71.2,71.25,2261.0
2017-05-15 13:40:00,71.25,71.35,71.17,71.2,7186.0,71.25,71.35,71.17,71.2,7186.0
2017-05-15 13:50:00,71.15,71.2,71.15,71.2,466.0,71.15,71.2,71.15,71.2,466.0
2017-05-15 14:00:00,71.15,71.15,71.03,71.05,2013.0,71.15,71.15,71.03,71.05,2013.0
2017-05-15 14:10:00,71.1,71.1,71.0,71.05,2059.0,71.1,71.1,71.0,71.05,2059.0
2017-05-15 14:20:00,71.0,71.0,70.7,70.7,3255.0,71.0,71.0,70.7,70.7,3255.0
2017-05-15 14:30:00,70.7,70.8,70.7,70.7,5597.0,70.7,70.8,70.7,70.7,5597.0
2017-05-15 14:40:00,70.7,70.7,70.6,70.7,3871.0,70.7,70.7,70.6,70.7,3871.0
2017-05-15 14:50:00,70.7,70.75,70.65,70.73,2200.0,70.7,70.75,70.65,70.73,2200.0
2017-05-15 15:00:00,70.7,70.75,70.52,70.55,11465.0,70.7,70.75,70.52,70.55,11465.0
2017-05-15 15:10:00,70.55,70.55,70.47,70.55,6526.0,70.55,70.55,70.47,70.55,6526.0
2017-05-15 15:20:00,70.55,70.7,70.55,70.7,7310.0,70.55,70.7,70.55,70.7,7310.0
2017-05-15 15:30:00,70.65,70.7,70.62,70.63,6418.0,70.65,70.7,70.62,70.63,6418.0
2017-05-15 15:40:00,70.65,70.7,70.6,70.7,22599.0,70.65,70.7,70.6,70.7,22599.0
2017-05-15 15:50:00,70.7,71.0,70.7,70.95,28259.0,70.7,71.0,70.7,70.95,28259.0
2017-05-16 09:30:00,71.3,71.75,70.65,71.25,17948.0,71.3,71.75,70.65,71.25,17948.0
2017-05-16 09:40:00,71.25,71.75,71.25,71.75,7866.0,71.25,71.75,71.25,71.75,7866.0
2017-05-16 09:50:00,71.71,71.75,71.45,71.45,8260.0,71.71,71.75,71.45,71.45,8260.0
2017-05-16 10:00:00,71.4,71.45,71.15,71.25,7145.0,71.4,71.45,71.15,71.25,7145.0
2017-05-16 10:10:00,71.05,71.05,70.8,70.9,12795.0,71.05,71.05,70.8,70.9,12795.0
2017-05-16 10:20:00,70.9,70.95,70.5,70.5,2600.0,70.9,70.95,70.5,70.5,2600.0
2017-05-16 10:30:00,70.5,70.75,70.4,70.75,6308.0,70.5,70.75,70.4,70.75,6308.0
2017-05-16 10:40:00,70.7,70.9,70.65,70.9,2100.0,70.7,70.9,70.65,70.9,2100.0
2017-05-16 10:50:00,70.85,71.8,70.8,71.8,37598.0,70.85,71.8,70.8,71.8,37598.0
2017-05-16 11:00:00,71.8,72.0,71.4,71.4,9650.0,71.8,72.0,71.4,71.4,9650.0
2017-05-16 11:10:00,71.38,71.45,71.3,71.4,2989.0,71.38,71.45,71.3,71.4,2989.0
2017-05-16 11:20:00,71.4,71.8,71.4,71.8,15430.0,71.4,71.8,71.4,71.8,15430.0
2017-05-16 11:30:00,71.85,71.85,71.75,71.75,4242.0,71.85,71.85,71.75,71.75,4242.0
2017-05-16 11:40:00,71.7,72.05,71.6,71.7,21237.0,71.7,72.05,71.6,71.7,21237.0
2017-05-16 11:50:00,71.7,71.75,71.65,71.7,2000.0,71.7,71.75,71.65,71.7,2000.0
2017-05-16 12:00:00,71.7,71.7,71.6,71.6,2180.0,71.7,71.7,71.6,71.6,2180.0
2017-05-16 12:10:00,71.65,71.75,71.6,71.75,6267.0,71.65,71.75,71.6,71.75,6267.0
2017-05-16 12:20:00,71.75,71.8,71.75,71.8,1500.0,71.75,71.8,71.75,71.8,1500.0
2017-05-16 12:30:00,71.8,71.8,71.75,71.75,3036.0,71.8,71.8,71.75,71.75,3036.0
2017-05-16 12:40:00,71.8,71.8,71.75,71.8,700.0,71.8,71.8,71.75,71.8,700.0
2017-05-16 12:50:00,71.85,71.95,71.85,71.88,2700.0,71.85,71.95,71.85,71.88,2700.0
2017-05-16 13:00:00,71.85,71.9,71.8,71.9,2800.0,71.85,71.9,71.8,71.9,2800.0
2017-05-16 13:10:00,71.92,72.05,71.6,71.65,14113.0,71.92,72.05,71.6,71.65,14113.0
2017-05-16 13:20:00,71.65,71.65,71.3,71.3,9058.0,71.65,71.65,71.3,71.3,9058.0
2017-05-16 13:30:00,71.3,71.35,70.95,70.95,7839.0,71.3,71.35,70.95,70.95,7839.0
2017-05-16 13:40:00,70.95,70.97,70.8,70.9,6432.0,70.95,70.97,70.8,70.9,6432.0
2017-05-16 13:50:00,70.9,70.95,70.85,70.85,2780.0,70.9,70.95,70.85,70.85,2780.0
2017-05-16 14:00:00,70.85,70.9,70.6,70.75,6851.0,70.85,70.9,70.6,70.75,6851.0
2017-05-16 14:10:00,70.75,70.75,70.65,70.65,1300.0,70.75,70.75,70.65,70.65,1300.0
2017-05-16 14:20:00,70.75,70.95,70.75,70.8,2489.0,70.75,70.95,70.75,70.8,2489.0
2017-05-16 14:30:00,70.75,70.85,70.7,70.8,2200.0,70.75,70.85,70.7,70.8,2200.0
2017-05-16 14:40:00,70.85,70.85,70.7,70.75,4306.0,70.85,70.85,70.7,70.75,4306.0
2017-05-16 14:50:00,70.75,70.78,70.6,70.6,4337.0,70.75,70.78,70.6,70.6,4337.0
2017-05-16 15:00:00,70.65,70.8,70.6,70.67,4912.0,70.65,70.8,70.6,70.67,4912.0
2017-05-16 15:10:00,70.65,70.73,70.6,70.6,10975.0,70.65,70.73,70.6,70.6,10975.0
2017-05-16 15:20:00,70.64,70.7,70.5,70.53,9930.0,70.64,70.7,70.5,70.53,9930.0
2017-05-16 15:30:00,70.53,70.7,70.5,70.7,8019.0,70.53,70.7,70.5,70.7,8019.0
2017-05-16 15:40:00,70.7,70.8,70.65,70.8,9682.0,70.7,70.8,70.65,70.8,9682.0
2017-05-16 15:50:00,70.75,70.8,70.7,70.7,18969.0,70.75,70.8,70.7,70.7,18969.0
2017-05-17 09:30:00,69.85,70.13,69.15,69.25,9956.0,69.85,70.13,69.15,69.25,9956.0
2017-05-17 09:40:00,69.25,69.45,69.1,69.3,21600.0,69.25,69.45,69.1,69.3,21600.0
2017-05-17 09:50:00,69.25,69.3,68.9,68.9,6769.0,69.25,69.3,68.9,68.9,6769.0
2017-05-17 10:00:00,68.85,69.0,68.6,69.0,7383.0,68.85,69.0,68.6,69.0,7383.0
2017-05-17 10:10:00,69.1,69.1,68.95,69.05,3540.0,69.1,69.1,68.95,69.05,3540.0
2017-05-17 10:20:00,68.9,68.9,68.65,68.65,1921.0,68.9,68.9,68.65,68.65,1921.0
2017-05-17 10:30:00,68.77,68.85,68.25,68.25,4744.0,68.77,68.85,68.25,68.25,4744.0
2017-05-17 10:40:00,68.3,68.45,68.2,68.45,3391.0,68.3,68.45,68.2,68.45,3391.0
2017-05-17 10:50:00,68.45,68.45,68.1,68.15,3002.0,68.45,68.45,68.1,68.15,3002.0
2017-05-17 11:00:00,68.1,68.21,67.93,68.15,9458.0,68.1,68.21,67.93,68.15,9458.0
2017-05-17 11:10:00,68.15,68.4,68.15,68.4,700.0,68.15,68.4,68.15,68.4,700.0
2017-05-17 11:20:00,68.35,68.35,68.1,68.1,5770.0,68.35,68.35,68.1,68.1,5770.0
2017-05-17 11:30:00,68.05,68.15,67.95,68.15,2400.0,68.05,68.15,67.95,68.15,2400.0
2017-05-17 11:40:00,68.2,68.25,68.17,68.2,6500.0,68.2,68.25,68.17,68.2,6500.0
2017-05-17 11:50:00,68.2,68.35,68.2,68.35,5950.0,68.2,68.35,68.2,68.35,5950.0
2017-05-17 12:00:00,68.35,68.6,68.35,68.35,10584.0,68.35,68.6,68.35,68.35,10584.0
2017-05-17 12:10:00,68.4,68.45,68.25,68.25,4930.0,68.4,68.45,68.25,68.25,4930.0
2017-05-17 12:20:00,68.3,68.35,68.05,68.05,3062.0,68.3,68.35,68.05,68.05,3062.0
2017-05-17 12:30:00,68.05,68.5,68.05,68.4,7183.0,68.05,68.5,68.05,68.4,7183.0
2017-05-17 12:40:00,68.4,68.45,68.35,68.35,4450.0,68.4,68.45,68.35,68.35,4450.0
2017-05-17 12:50:00,68.3,68.4,68.3,68.35,2195.0,68.3,68.4,68.3,68.35,2195.0
2017-05-17 13:00:00,68.33,68.35,68.15,68.25,3185.0,68.33,68.35,68.15,68.25,3185.0
2017-05-17 13:10:00,68.2,68.25,68.15,68.25,2979.0,68.2,68.25,68.15,68.25,2979.0
2017-05-17 13:20:00,68.2,68.45,68.15,68.25,5271.0,68.2,68.45,68.15,68.25,5271.0
2017-05-17 13:30:00,68.2,68.35,68.1,68.13,7712.0,68.2,68.35,68.1,68.13,7712.0
2017-05-17 13:40:00,68.13,68.15,68.0,68.0,3731.0,68.13,68.15,68.0,68.0,3731.0
2017-05-17 13:50:00,67.95,68.05,67.82,67.85,5707.0,67.95,68.05,67.82,67.85,5707.0
2017-05-17 14:00:00,67.85,67.9,67.6,67.6,6464.0,67.85,67.9,67.6,67.6,6464.0
2017-05-17 14:10:00,67.6,67.6,67.3,67.3,3244.0,67.6,67.6,67.3,67.3,3244.0
2017-05-17 14:20:00,67.3,67.4,67.3,67.3,7303.0,67.3,67.4,67.3,67.3,7303.0
2017-05-17 14:30:00,67.35,67.4,67.0,67.0,12167.0,67.35,67.4,67.0,67.0,12167.0
2017-05-17 14:40:00,67.0,67.05,66.71,66.71,7939.0,67.0,67.05,66.71,66.71,7939.0
2017-05-17 14:50:00,66.74,66.74,66.55,66.7,15810.0,66.74,66.74,66.55,66.7,15810.0
2017-05-17 15:00:00,66.65,66.7,66.55,66.6,4700.0,66.65,66.7,66.55,66.6,4700.0
2017-05-17 15:10:00,66.6,66.85,66.45,66.8,12650.0,66.6,66.85,66.45,66.8,12650.0
2017-05-17 15:20:00,66.95,67.2,66.85,66.95,27617.0,66.95,67.2,66.85,66.95,27617.0
2017-05-17 15:30:00,66.95,67.0,66.84,66.84,15690.0,66.95,67.0,66.84,66.84,15690.0
2017-05-17 15:40:00,66.8,66.85,66.5,66.5,17136.0,66.8,66.85,66.5,66.5,17136.0
2017-05-17 15:50:00,66.5,66.5,66.05,66.05,75813.0,66.5,66.5,66.05,66.05,75813.0
2017-05-18 09:30:00,66.2,66.35,65.75,66.15,11563.0,66.2,66.35,65.75,66.15,11563.0
2017-05-18 09:40:00,66.3,66.55,66.0,66.0,13385.0,66.3,66.55,66.0,66.0,13385.0
2017-05-18 09:50:00,66.0,66.15,65.7,65.8,4074.0,66.0,66.15,65.7,65.8,4074.0
2017-05-18 10:00:00,65.89,66.15,65.6,65.75,13106.0,65.89,66.15,65.6,65.75,13106.0
2017-05-18 10:10:00,65.85,66.0,65.7,65.8,5190.0,65.85,66.0,65.7,65.8,5190.0
2017-05-18 10:20:00,65.85,65.85,65.4,65.7,9238.0,65.85,65.85,65.4,65.7,9238.0
2017-05-18 10:30:00,65.75,66.07,65.7,66.06,3027.0,65.75,66.07,65.7,66.06,3027.0
2017-05-18 10:40:00,66.05,66.1,65.75,65.8,4194.0,66.05,66.1,65.75,65.8,4194.0
2017-05-18 10:50:00,65.85,65.9,65.55,65.85,6350.0,65.85,65.9,65.55,65.85,6350.0
2017-05-18 11:00:00,65.9,66.0,65.8,66.0,4699.0,65.9,66.0,65.8,66.0,4699.0
2017-05-18 11:10:00,66.1,66.2,65.85,66.15,7898.0,66.1,66.2,65.85,66.15,7898.0
2017-05-18 11:20:00,66.1,66.15,66.0,66.0,8356.0,66.1,66.15,66.0,66.0,8356.0
2017-05-18 11:30:00,66.05,66.15,65.95,65.95,8115.0,66.05,66.15,65.95,65.95,8115.0
2017-05-18 11:40:00,65.95,65.95,65.7,65.75,5469.0,65.95,65.95,65.7,65.75,5469.0
2017-05-18 11:50:00,65.75,65.8,65.55,65.8,5351.0,65.75,65.8,65.55,65.8,5351.0
2017-05-18 12:00:00,65.8,65.9,65.7,65.78,8403.0,65.8,65.9,65.7,65.78,8403.0
2017-05-18 12:10:00,65.8,66.0,65.8,65.95,3757.0,65.8,66.0,65.8,65.95,3757.0
2017-05-18 12:20:00,66.0,66.15,66.0,66.05,5455.0,66.0,66.15,66.0,66.05,5455.0
2017-05-18 12:30:00,66.0,66.2,65.95,66.0,8249.0,66.0,66.2,65.95,66.0,8249.0
2017-05-18 12:40:00,66.0,66.2,65.9,66.1,8225.0,66.0,66.2,65.9,66.1,8225.0
2017-05-18 12:50:00,66.2,66.35,66.15,66.25,2395.0,66.2,66.35,66.15,66.25,2395.0
2017-05-18 13:00:00,66.3,66.35,66.2,66.2,3702.0,66.3,66.35,66.2,66.2,3702.0
2017-05-18 13:10:00,66.15,66.35,66.15,66.35,1704.0,66.15,66.35,66.15,66.35,1704.0
2017-05-18 13:20:00,66.4,66.45,66.35,66.35,1300.0,66.4,66.45,66.35,66.35,1300.0
2017-05-18 13:30:00,66.35,66.55,66.35,66.45,1332.0,66.35,66.55,66.35,66.45,1332.0
2017-05-18 13:40:00,66.55,66.75,66.55,66.6,3872.0,66.55,66.75,66.55,66.6,3872.0
2017-05-18 13:50:00,66.7,66.87,66.65,66.75,4137.0,66.7,66.87,66.65,66.75,4137.0
2017-05-18 14:00:00,66.75,66.85,66.65,66.75,4054.0,66.75,66.85,66.65,66.75,4054.0
2017-05-18 14:10:00,66.75,66.75,66.6,66.63,2905.0,66.75,66.75,66.6,66.63,2905.0
2017-05-18 14:20:00,66.6,66.7,66.55,66.6,2905.0,66.6,66.7,66.55,66.6,2905.0
2017-05-18 14:30:00,66.6,66.7,66.6,66.65,2150.0,66.6,66.7,66.6,66.65,2150.0
2017-05-18 14:40:00,66.65,66.65,66.5,66.55,2039.0,66.65,66.65,66.5,66.55,2039.0
2017-05-18 14:50:00,66.55,66.6,66.4,66.45,1500.0,66.55,66.6,66.4,66.45,1500.0
2017-05-18 15:00:00,66.5,66.65,66.45,66.65,5090.0,66.5,66.65,66.45,66.65,5090.0
2017-05-18 15:10:00,66.6,66.65,66.55,66.55,2515.0,66.6,66.65,66.55,66.55,2515.0
2017-05-18 15:20:00,66.55,66.68,66.5,66.6,3804.0,66.55,66.68,66.5,66.6,3804.0
2017-05-18 15:30:00,66.65,66.8,66.6,66.67,6684.0,66.65,66.8,66.6,66.67,6684.0
2017-05-18 15:40:00,66.7,66.85,66.57,66.85,8781.0,66.7,66.85,66.57,66.85,8781.0
2017-05-18 15:50:00,66.85,66.9,66.65,66.65,45164.0,66.85,66.9,66.65,66.65,45164.0
2017-05-19 09:30:00,67.25,67.25,66.85,67.2,8504.0,67.25,67.25,66.85,67.2,8504.0
2017-05-19 09:40:00,67.35,67.65,67.3,67.45,4825.0,67.35,67.65,67.3,67.45,4825.0
2017-05-19 09:50:00,67.45,67.6,67.4,67.55,7222.0,67.45,67.6,67.4,67.55,7222.0
2017-05-19 10:00:00,67.55,67.55,67.4,67.5,4681.0,67.55,67.55,67.4,67.5,4681.0
2017-05-19 10:10:00,67.55,67.85,67.55,67.85,4321.0,67.55,67.85,67.55,67.85,4321.0
2017-05-19 10:20:00,67.9,68.25,67.85,68.25,1750.0,67.9,68.25,67.85,68.25,1750.0
2017-05-19 10:30:00,68.2,68.35,68.1,68.25,5825.0,68.2,68.35,68.1,68.25,5825.0
2017-05-19 10:40:00,68.25,68.3,68.1,68.3,1600.0,68.25,68.3,68.1,68.3,1600.0
2017-05-19 10:50:00,68.3,68.45,68.25,68.45,6358.0,68.3,68.45,68.25,68.45,6358.0
2017-05-19 11:00:00,68.45,68.8,68.45,68.8,9442.0,68.45,68.8,68.45,68.8,9442.0
2017-05-19 11:10:00,68.8,69.15,68.75,69.05,12466.0,68.8,69.15,68.75,69.05,12466.0
2017-05-19 11:20:00,69.0,69.1,68.95,69.0,4900.0,69.0,69.1,68.95,69.0,4900.0
2017-05-19 11:30:00,69.05,69.15,69.0,69.1,5000.0,69.05,69.15,69.0,69.1,5000.0
2017-05-19 11:40:00,69.05,69.15,68.95,69.05,13953.0,69.05,69.15,68.95,69.05,13953.0
2017-05-19 11:50:00,69.05,69.18,69.0,69.05,7256.0,69.05,69.18,69.0,69.05,7256.0
2017-05-19 12:00:00,69.1,69.2,68.95,69.0,8194.0,69.1,69.2,68.95,69.0,8194.0
2017-05-19 12:10:00,68.9,68.95,68.85,68.9,2759.0,68.9,68.95,68.85,68.9,2759.0
2017-05-19 12:20:00,68.95,68.95,68.9,68.95,700.0,68.95,68.95,68.9,68.95,700.0
2017-05-19 12:30:00,68.9,69.0,68.9,69.0,900.0,68.9,69.0,68.9,69.0,900.0
2017-05-19 12:40:00,68.95,69.15,68.95,69.08,12100.0,68.95,69.15,68.95,69.08,12100.0
2017-05-19 12:50:00,69.1,69.43,69.07,69.35,11858.0,69.1,69.43,69.07,69.35,11858.0
2017-05-19 13:00:00,69.4,69.4,69.3,69.38,3759.0,69.4,69.4,69.3,69.38,3759.0
2017-05-19 13:10:00,69.35,69.4,69.25,69.25,2000.0,69.35,69.4,69.25,69.25,2000.0
2017-05-19 13:20:00,69.25,69.25,69.1,69.1,1140.0,69.25,69.25,69.1,69.1,1140.0
2017-05-19 13:30:00,69.1,69.1,69.0,69.0,4640.0,69.1,69.1,69.0,69.0,4640.0
2017-05-19 13:40:00,69.1,69.1,68.8,68.8,3000.0,69.1,69.1,68.8,68.8,3000.0
2017-05-19 13:50:00,68.75,68.8,68.7,68.7,3709.0,68.75,68.8,68.7,68.7,3709.0
2017-05-19 14:00:00,68.75,68.75,68.65,68.7,6880.0,68.75,68.75,68.65,68.7,6880.0
2017-05-19 14:10:00,68.7,68.75,68.7,68.75,600.0,68.7,68.75,68.7,68.75,600.0
2017-05-19 14:20:00,68.75,68.85,68.7,68.8,7657.0,68.75,68.85,68.7,68.8,7657.0
2017-05-19 14:30:00,68.8,68.85,68.8,68.85,700.0,68.8,68.85,68.8,68.85,700.0
2017-05-19 14:40:00,68.85,68.85,68.7,68.7,1280.0,68.85,68.85,68.7,68.7,1280.0
2017-05-19 14:50:00,68.74,68.8,68.7,68.75,3300.0,68.74,68.8,68.7,68.75,3300.0
2017-05-19 15:00:00,68.7,68.8,68.65,68.75,5701.0,68.7,68.8,68.65,68.75,5701.0
2017-05-19 15:10:00,68.65,68.75,68.65,68.75,9349.0,68.65,68.75,68.65,68.75,9349.0
2017-05-19 15:20:00,68.7,68.8,68.65,68.67,8100.0,68.7,68.8,68.65,68.67,8100.0
2017-05-19 15:30:00,68.65,68.73,68.55,68.6,7582.0,68.65,68.73,68.55,68.6,7582.0
2017-05-19 15:40:00,68.6,68.6,68.35,68.42,5550.0,68.6,68.6,68.35,68.42,5550.0
2017-05-19 15:50:00,68.45,68.5,68.25,68.3,29310.0,68.45,68.5,68.25,68.3,29310.0
2017-05-22 09:30:00,68.6,68.6,68.45,68.6,3010.0,68.6,68.6,68.45,68.6,3010.0
2017-05-22 09:40:00,68.45,68.65,68.15,68.15,3044.0,68.45,68.65,68.15,68.15,3044.0
2017-05-22 09:50:00,68.2,68.2,67.75,67.9,2648.0,68.2,68.2,67.75,67.9,2648.0
2017-05-22 10:00:00,68.15,68.2,68.1,68.15,1028.0,68.15,68.2,68.1,68.15,1028.0
2017-05-22 10:10:00,68.2,68.3,68.2,68.3,400.0,68.2,68.3,68.2,68.3,400.0
2017-05-22 10:20:00,68.3,68.35,68.2,68.35,2108.0,68.3,68.35,68.2,68.35,2108.0
2017-05-22 10:30:00,68.4,68.5,68.3,68.45,1900.0,68.4,68.5,68.3,68.45,1900.0
2017-05-22 10:40:00,68.4,68.65,68.4,68.5,1455.0,68.4,68.65,68.4,68.5,1455.0
2017-05-22 10:50:00,68.6,68.7,68.55,68.7,1100.0,68.6,68.7,68.55,68.7,1100.0
2017-05-22 11:00:00,68.65,68.8,68.6,68.8,1300.0,68.65,68.8,68.6,68.8,1300.0
2017-05-22 11:10:00,68.75,68.95,68.7,68.95,3465.0,68.75,68.95,68.7,68.95,3465.0
2017-05-22 11:20:00,68.9,68.9,68.7,68.75,900.0,68.9,68.9,68.7,68.75,900.0
2017-05-22 11:30:00,68.75,68.75,68.55,68.6,1653.0,68.75,68.75,68.55,68.6,1653.0
2017-05-22 11:40:00,68.65,68.65,68.6,68.6,1001.0,68.65,68.65,68.6,68.6,1001.0
2017-05-22 11:50:00,68.65,68.7,68.5,68.7,1300.0,68.65,68.7,68.5,68.7,1300.0
2017-05-22 12:00:00,68.65,69.1,68.5,69.0,52185.0,68.65,69.1,68.5,69.0,52185.0
2017-05-22 12:10:00,69.0,69.2,68.95,69.13,27297.0,69.0,69.2,68.95,69.13,27297.0
2017-05-22 12:20:00,69.15,69.23,69.05,69.09,11123.0,69.15,69.23,69.05,69.09,11123.0
2017-05-22 12:30:00,69.05,69.3,68.95,69.25,9031.0,69.05,69.3,68.95,69.25,9031.0
2017-05-22 12:40:00,69.25,69.65,69.2,69.3,7613.0,69.25,69.65,69.2,69.3,7613.0
2017-05-22 12:50:00,69.28,69.35,69.1,69.2,4955.0,69.28,69.35,69.1,69.2,4955.0
2017-05-22 13:00:00,69.15,69.2,69.05,69.05,5616.0,69.15,69.2,69.05,69.05,5616.0
2017-05-22 13:10:00,69.15,69.2,69.1,69.15,3700.0,69.15,69.2,69.1,69.15,3700.0
2017-05-22 13:20:00,69.15,69.2,69.1,69.1,1900.0,69.15,69.2,69.1,69.1,1900.0
2017-05-22 13:30:00,69.1,69.25,69.08,69.1,4600.0,69.1,69.25,69.08,69.1,4600.0
2017-05-22 13:40:00,69.15,69.2,69.1,69.1,5047.0,69.15,69.2,69.1,69.1,5047.0
2017-05-22 13:50:00,69.1,69.2,69.05,69.15,2025.0,69.1,69.2,69.05,69.15,2025.0
2017-05-22 14:00:00,69.15,69.16,69.1,69.16,3500.0,69.15,69.16,69.1,69.16,3500.0
2017-05-22 14:10:00,69.2,69.25,69.1,69.2,2000.0,69.2,69.25,69.1,69.2,2000.0
2017-05-22 14:20:00,69.2,69.3,69.15,69.3,2698.0,69.2,69.3,69.15,69.3,2698.0
2017-05-22 14:30:00,69.3,69.35,69.25,69.25,2495.0,69.3,69.35,69.25,69.25,2495.0
2017-05-22 14:40:00,69.35,69.35,69.2,69.25,2600.0,69.35,69.35,69.2,69.25,2600.0
2017-05-22 14:50:00,69.3,69.3,69.2,69.3,4200.0,69.3,69.3,69.2,69.3,4200.0
2017-05-22 15:00:00,69.35,69.45,69.3,69.35,9325.0,69.35,69.45,69.3,69.35,9325.0
2017-05-22 15:10:00,69.4,69.6,69.4,69.45,6702.0,69.4,69.6,69.4,69.45,6702.0
2017-05-22 15:20:00,69.48,69.55,69.4,69.53,7946.0,69.48,69.55,69.4,69.53,7946.0
2017-05-22 15:30:00,69.55,69.55,69.37,69.4,14439.0,69.55,69.55,69.37,69.4,14439.0
2017-05-22 15:40:00,69.4,69.5,69.4,69.45,8003.0,69.4,69.5,69.4,69.45,8003.0
2017-05-22 15:50:00,69.5,69.6,69.42,69.45,22956.0,69.5,69.6,69.42,69.45,22956.0
2017-05-23 09:30:00,69.9,70.0,69.7,69.7,4555.0,69.9,70.0,69.7,69.7,4555.0
2017-05-23 09:40:00,69.85,69.85,69.2,69.33,6647.0,69.85,69.85,69.2,69.33,6647.0
2017-05-23 09:50:00,69.4,69.85,69.35,69.85,3456.0,69.4,69.85,69.35,69.85,3456.0
2017-05-23 10:00:00,69.6,69.95,69.55,69.95,5840.0,69.6,69.95,69.55,69.95,5840.0
2017-05-23 10:10:00,69.88,69.88,69.55,69.65,5300.0,69.88,69.88,69.55,69.65,5300.0
2017-05-23 10:20:00,69.65,69.8,69.55,69.65,3994.0,69.65,69.8,69.55,69.65,3994.0
2017-05-23 10:30:00,69.65,69.7,69.55,69.65,3400.0,69.65,69.7,69.55,69.65,3400.0
2017-05-23 10:40:00,69.65,69.9,69.65,69.9,1300.0,69.65,69.9,69.65,69.9,1300.0
2017-05-23 10:50:00,69.9,70.0,69.85,70.0,1700.0,69.9,70.0,69.85,70.0,1700.0
2017-05-23 11:00:00,69.95,70.05,69.95,70.0,5341.0,69.95,70.05,69.95,70.0,5341.0
2017-05-23 11:10:00,70.05,70.2,69.95,70.2,9839.0,70.05,70.2,69.95,70.2,9839.0
2017-05-23 11:20:00,70.25,70.75,70.25,70.65,21701.0,70.25,70.75,70.25,70.65,21701.0
2017-05-23 11:30:00,70.65,70.95,70.65,70.9,3100.0,70.65,70.95,70.65,70.9,3100.0
2017-05-23 11:40:00,70.9,71.15,70.8,71.15,7576.0,70.9,71.15,70.8,71.15,7576.0
2017-05-23 11:50:00,71.23,71.3,71.1,71.1,4130.0,71.23,71.3,71.1,71.1,4130.0
2017-05-23 12:00:00,71.1,71.1,70.45,70.6,6889.0,71.1,71.1,70.45,70.6,6889.0
2017-05-23 12:10:00,70.65,70.75,70.55,70.75,1750.0,70.65,70.75,70.55,70.75,1750.0
2017-05-23 12:20:00,70.7,70.75,70.3,70.3,5398.0,70.7,70.75,70.3,70.3,5398.0
2017-05-23 12:30:00,70.2,70.55,70.15,70.45,4713.0,70.2,70.55,70.15,70.45,4713.0
2017-05-23 12:40:00,70.4,70.55,70.4,70.45,3087.0,70.4,70.55,70.4,70.45,3087.0
2017-05-23 12:50:00,70.35,70.4,70.25,70.25,2440.0,70.35,70.4,70.25,70.25,2440.0
2017-05-23 13:00:00,70.3,70.4,70.25,70.4,4187.0,70.3,70.4,70.25,70.4,4187.0
2017-05-23 13:10:00,70.38,70.6,70.37,70.55,3800.0,70.38,70.6,70.37,70.55,3800.0
2017-05-23 13:20:00,70.5,70.55,70.5,70.55,2297.0,70.5,70.55,70.5,70.55,2297.0
2017-05-23 13:30:00,70.55,70.6,70.5,70.5,1599.0,70.55,70.6,70.5,70.5,1599.0
2017-05-23 13:40:00,70.55,70.55,70.35,70.35,2575.0,70.55,70.55,70.35,70.35,2575.0
2017-05-23 13:50:00,70.35,70.5,70.3,70.5,9235.0,70.35,70.5,70.3,70.5,9235.0
2017-05-23 14:00:00,70.55,70.6,70.5,70.6,2607.0,70.55,70.6,70.5,70.6,2607.0
2017-05-23 14:10:00,70.6,70.7,70.55,70.7,2600.0,70.6,70.7,70.55,70.7,2600.0
2017-05-23 14:20:00,70.7,70.75,70.65,70.75,2782.0,70.7,70.75,70.65,70.75,2782.0
2017-05-23 14:30:00,70.75,70.98,70.7,70.95,4310.0,70.75,70.98,70.7,70.95,4310.0
2017-05-23 14:40:00,70.95,71.25,70.92,71.1,9077.0,70.95,71.25,70.92,71.1,9077.0
2017-05-23 14:50:00,71.05,71.05,70.9,70.9,3200.0,71.05,71.05,70.9,70.9,3200.0
2017-05-23 15:00:00,70.95,71.05,70.95,71.0,2344.0,70.95,71.05,70.95,71.0,2344.0
2017-05-23 15:10:00,71.0,71.1,70.8,70.85,6893.0,71.0,71.1,70.8,70.85,6893.0
2017-05-23 15:20:00,70.85,70.85,70.7,70.7,5218.0,70.85,70.85,70.7,70.7,5218.0
2017-05-23 15:30:00,70.7,70.7,70.3,70.35,8937.0,70.7,70.7,70.3,70.35,8937.0
2017-05-23 15:40:00,70.4,70.4,70.2,70.3,12319.0,70.4,70.4,70.2,70.3,12319.0
2017-05-23 15:50:00,70.3,70.35,70.05,70.1,41928.0,70.3,70.35,70.05,70.1,41928.0
2017-05-24 09:30:00,70.6,70.9,70.5,70.67,15106.0,70.6,70.9,70.5,70.67,15106.0
2017-05-24 09:40:00,70.6,70.7,70.4,70.42,4530.0,70.6,70.7,70.4,70.42,4530.0
2017-05-24 09:50:00,70.55,70.58,70.45,70.48,600.0,70.55,70.58,70.45,70.48,600.0
2017-05-24 10:00:00,70.5,70.55,70.4,70.55,1800.0,70.5,70.55,70.4,70.55,1800.0
2017-05-24 10:10:00,70.5,70.55,70.5,70.5,1900.0,70.5,70.55,70.5,70.5,1900.0
2017-05-24 10:20:00,70.4,70.65,70.4,70.6,3635.0,70.4,70.65,70.4,70.6,3635.0
2017-05-24 10:30:00,70.65,70.8,70.55,70.7,4119.0,70.65,70.8,70.55,70.7,4119.0
2017-05-24 10:40:00,70.7,70.8,70.65,70.75,1800.0,70.7,70.8,70.65,70.75,1800.0
2017-05-24 10:50:00,70.6,70.6,70.45,70.45,2104.0,70.6,70.6,70.45,70.45,2104.0
2017-05-24 11:00:00,70.42,70.5,70.35,70.45,1985.0,70.42,70.5,70.35,70.45,1985.0
2017-05-24 11:10:00,70.45,70.53,70.4,70.45,3031.0,70.45,70.53,70.4,70.45,3031.0
2017-05-24 11:20:00,70.45,70.45,70.35,70.35,1400.0,70.45,70.45,70.35,70.35,1400.0
2017-05-24 11:30:00,70.4,70.5,70.3,70.4,2100.0,70.4,70.5,70.3,70.4,2100.0
2017-05-24 11:40:00,70.38,70.55,70.37,70.55,1400.0,70.38,70.55,70.37,70.55,1400.0
2017-05-24 11:50:00,70.5,70.5,70.1,70.15,4350.0,70.5,70.5,70.1,70.15,4350.0
2017-05-24 12:00:00,70.17,70.18,70.05,70.1,1500.0,70.17,70.18,70.05,70.1,1500.0
2017-05-24 12:10:00,70.15,70.18,70.05,70.1,1418.0,70.15,70.18,70.05,70.1,1418.0
2017-05-24 12:20:00,70.15,70.2,70.15,70.15,800.0,70.15,70.2,70.15,70.15,800.0
2017-05-24 12:30:00,70.18,70.2,70.07,70.1,3200.0,70.18,70.2,70.07,70.1,3200.0
2017-05-24 12:40:00,70.1,70.1,69.9,69.95,1911.0,70.1,70.1,69.9,69.95,1911.0
2017-05-24 12:50:00,69.92,69.95,69.8,69.8,1240.0,69.92,69.95,69.8,69.8,1240.0
2017-05-24 13:00:00,69.75,69.8,69.7,69.8,1403.0,69.75,69.8,69.7,69.8,1403.0
2017-05-24 13:10:00,69.75,69.85,69.75,69.75,902.0,69.75,69.85,69.75,69.75,902.0
2017-05-24 13:20:00,69.75,69.8,69.55,69.6,4950.0,69.75,69.8,69.55,69.6,4950.0
2017-05-24 13:30:00,69.6,69.65,69.6,69.65,500.0,69.6,69.65,69.6,69.65,500.0
2017-05-24 13:40:00,69.63,69.7,69.63,69.65,700.0,69.63,69.7,69.63,69.65,700.0
2017-05-24 13:50:00,69.6,69.7,69.6,69.7,1400.0,69.6,69.7,69.6,69.7,1400.0
2017-05-24 14:00:00,69.75,69.75,69.65,69.75,1400.0,69.75,69.75,69.65,69.75,1400.0
2017-05-24 14:10:00,69.75,69.85,69.7,69.85,1187.0,69.75,69.85,69.7,69.85,1187.0
2017-05-24 14:20:00,69.9,70.0,69.9,69.95,1930.0,69.9,70.0,69.9,69.95,1930.0
2017-05-24 14:30:00,69.8,69.9,69.8,69.8,1221.0,69.8,69.9,69.8,69.8,1221.0
2017-05-24 14:40:00,69.85,69.9,69.8,69.9,2400.0,69.85,69.9,69.8,69.9,2400.0
2017-05-24 14:50:00,69.85,70.25,69.85,70.2,7770.0,69.85,70.25,69.85,70.2,7770.0
2017-05-24 15:00:00,70.3,70.35,70.15,70.15,7751.0,70.3,70.35,70.15,70.15,7751.0
2017-05-24 15:10:00,70.15,70.25,69.9,69.9,7805.0,70.15,70.25,69.9,69.9,7805.0
2017-05-24 15:20:00,70.0,70.05,69.85,69.95,2034.0,70.0,70.05,69.85,69.95,2034.0
2017-05-24 15:30:00,69.95,70.0,69.75,69.85,11227.0,69.95,70.0,69.75,69.85,11227.0
2017-05-24 15:40:00,69.88,69.9,69.67,69.75,10883.0,69.88,69.9,69.67,69.75,10883.0
2017-05-24 15:50:00,69.75,69.75,69.5,69.55,45206.0,69.75,69.75,69.5,69.55,45206.0
2017-05-25 09:30:00,69.85,69.9,69.8,69.8,1673.0,69.85,69.9,69.8,69.8,1673.0
2017-05-25 09:40:00,69.8,70.1,69.8,70.0,2312.0,69.8,70.1,69.8,70.0,2312.0
2017-05-25 09:50:00,69.9,70.1,69.9,70.1,1200.0,69.9,70.1,69.9,70.1,1200.0
2017-05-25 10:00:00,70.05,70.25,69.95,70.2,5210.0,70.05,70.25,69.95,70.2,5210.0
2017-05-25 10:10:00,70.2,70.55,70.2,70.5,914.0,70.2,70.55,70.2,70.5,914.0
2017-05-25 10:20:00,70.4,70.75,70.4,70.55,5890.0,70.4,70.75,70.4,70.55,5890.0
2017-05-25 10:30:00,70.7,70.7,70.65,70.65,900.0,70.7,70.7,70.65,70.65,900.0
2017-05-25 10:40:00,70.5,70.5,70.35,70.45,2376.0,70.5,70.5,70.35,70.45,2376.0
2017-05-25 10:50:00,70.38,70.55,70.35,70.45,8542.0,70.38,70.55,70.35,70.45,8542.0
2017-05-25 11:00:00,70.5,70.55,70.35,70.5,27625.0,70.5,70.55,70.35,70.5,27625.0
2017-05-25 11:10:00,70.55,70.75,70.55,70.75,2300.0,70.55,70.75,70.55,70.75,2300.0
2017-05-25 11:20:00,70.65,71.0,70.25,71.0,19382.0,70.65,71.0,70.25,71.0,19382.0
2017-05-25 11:30:00,70.9,71.0,70.77,70.78,3170.0,70.9,71.0,70.77,70.78,3170.0
2017-05-25 11:40:00,70.75,70.85,70.7,70.85,3000.0,70.75,70.85,70.7,70.85,3000.0
2017-05-25 11:50:00,70.85,70.85,70.8,70.8,911.0,70.85,70.85,70.8,70.8,911.0
2017-05-25 12:00:00,70.8,70.81,70.75,70.81,600.0,70.8,70.81,70.75,70.81,600.0
2017-05-25 12:10:00,70.8,70.85,70.75,70.8,1918.0,70.8,70.85,70.75,70.8,1918.0
2017-05-25 12:20:00,70.9,71.15,70.75,70.95,28876.0,70.9,71.15,70.75,70.95,28876.0
2017-05-25 12:30:00,70.9,71.0,70.9,70.93,1050.0,70.9,71.0,70.9,70.93,1050.0
2017-05-25 12:40:00,70.95,70.95,70.9,70.9,2044.0,70.95,70.95,70.9,70.9,2044.0
2017-05-25 12:50:00,70.88,70.95,70.85,70.85,1800.0,70.88,70.95,70.85,70.85,1800.0
2017-05-25 13:00:00,70.95,70.95,70.85,70.95,2293.0,70.95,70.95,70.85,70.95,2293.0
2017-05-25 13:10:00,70.9,71.0,70.9,71.0,2375.0,70.9,71.0,70.9,71.0,2375.0
2017-05-25 13:20:00,70.95,70.95,70.95,70.95,100.0,70.95,70.95,70.95,70.95,100.0
2017-05-25 13:30:00,70.95,71.05,70.87,71.0,3500.0,70.95,71.05,70.87,71.0,3500.0
2017-05-25 13:40:00,71.0,71.15,71.0,71.1,1769.0,71.0,71.15,71.0,71.1,1769.0
2017-05-25 13:50:00,71.1,71.2,71.05,71.1,13700.0,71.1,71.2,71.05,71.1,13700.0
2017-05-25 14:00:00,71.0,71.1,70.85,70.85,6467.0,71.0,71.1,70.85,70.85,6467.0
2017-05-25 14:10:00,70.85,70.95,70.75,70.75,2926.0,70.85,70.95,70.75,70.75,2926.0
2017-05-25 14:20:00,70.8,70.9,70.8,70.85,2300.0,70.8,70.9,70.8,70.85,2300.0
2017-05-25 14:30:00,70.85,71.05,70.85,71.0,1623.0,70.85,71.05,70.85,71.0,1623.0
2017-05-25 14:40:00,71.0,71.0,70.95,70.95,1115.0,71.0,71.0,70.95,70.95,1115.0
2017-05-25 14:50:00,70.95,71.0,70.9,70.98,2300.0,70.95,71.0,70.9,70.98,2300.0
2017-05-25 15:00:00,70.98,71.0,70.8,70.85,5567.0,70.98,71.0,70.8,70.85,5567.0
2017-05-25 15:10:00,70.9,70.9,70.55,70.7,16376.0,70.9,70.9,70.55,70.7,16376.0
2017-05-25 15:20:00,70.7,70.8,70.6,70.7,12728.0,70.7,70.8,70.6,70.7,12728.0
2017-05-25 15:30:00,70.65,70.75,70.65,70.7,18515.0,70.65,70.75,70.65,70.7,18515.0
2017-05-25 15:40:00,70.65,70.75,70.6,70.65,24454.0,70.65,70.75,70.6,70.65,24454.0
2017-05-25 15:50:00,70.65,70.73,70.45,70.55,29901.0,70.65,70.73,70.45,70.55,29901.0
2017-05-26 09:30:00,70.45,70.6,70.45,70.55,3916.0,70.45,70.6,70.45,70.55,3916.0
2017-05-26 09:40:00,70.17,70.7,70.15,70.7,1500.0,70.17,70.7,70.15,70.7,1500.0
2017-05-26 09:50:00,70.7,70.85,70.7,70.83,1864.0,70.7,70.85,70.7,70.83,1864.0
2017-05-26 10:00:00,70.84,70.85,70.4,70.4,3449.0,70.84,70.85,70.4,70.4,3449.0
2017-05-26 10:10:00,70.35,70.35,70.2,70.35,6385.0,70.35,70.35,70.2,70.35,6385.0
2017-05-26 10:20:00,70.35,70.43,70.2,70.35,5660.0,70.35,70.43,70.2,70.35,5660.0
2017-05-26 10:30:00,70.4,70.9,70.4,70.9,8358.0,70.4,70.9,70.4,70.9,8358.0
2017-05-26 10:40:00,70.85,70.85,70.65,70.75,3700.0,70.85,70.85,70.65,70.75,3700.0
2017-05-26 10:50:00,70.7,70.7,70.55,70.65,2300.0,70.7,70.7,70.55,70.65,2300.0
2017-05-26 11:00:00,70.6,70.73,70.6,70.73,1800.0,70.6,70.73,70.6,70.73,1800.0
2017-05-26 11:10:00,70.7,70.71,70.65,70.7,1700.0,70.7,70.71,70.65,70.7,1700.0
2017-05-26 11:20:00,70.7,70.8,70.7,70.75,4320.0,70.7,70.8,70.7,70.75,4320.0
2017-05-26 11:30:00,70.8,70.95,70.75,70.85,4561.0,70.8,70.95,70.75,70.85,4561.0
2017-05-26 11:40:00,70.8,70.9,70.8,70.85,1500.0,70.8,70.9,70.8,70.85,1500.0
2017-05-26 11:50:00,70.85,70.9,70.2,70.35,8616.0,70.85,70.9,70.2,70.35,8616.0
2017-05-26 12:00:00,70.35,70.55,70.35,70.55,1720.0,70.35,70.55,70.35,70.55,1720.0
2017-05-26 12:10:00,70.65,70.65,70.6,70.65,1300.0,70.65,70.65,70.6,70.65,1300.0
2017-05-26 12:20:00,70.65,70.8,70.65,70.8,3600.0,70.65,70.8,70.65,70.8,3600.0
2017-05-26 12:30:00,70.75,70.85,70.75,70.85,1378.0,70.75,70.85,70.75,70.85,1378.0
2017-05-26 12:40:00,70.85,70.95,70.85,70.95,1743.0,70.85,70.95,70.85,70.95,1743.0
2017-05-26 12:50:00,70.95,71.0,70.95,71.0,400.0,70.95,71.0,70.95,71.0,400.0
2017-05-26 13:00:00,70.95,71.05,70.9,71.05,2623.0,70.95,71.05,70.9,71.05,2623.0
2017-05-26 13:10:00,71.1,71.15,70.97,71.0,2320.0,71.1,71.15,70.97,71.0,2320.0
2017-05-26 13:20:00,71.05,71.05,71.0,71.0,613.0,71.05,71.05,71.0,71.0,613.0
2017-05-26 13:30:00,71.05,71.2,71.05,71.2,1958.0,71.05,71.2,71.05,71.2,1958.0
2017-05-26 13:40:00,71.2,71.2,71.0,71.0,1400.0,71.2,71.2,71.0,71.0,1400.0
2017-05-26 13:50:00,71.05,71.15,71.05,71.15,400.0,71.05,71.15,71.05,71.15,400.0
2017-05-26 14:00:00,71.1,71.15,71.0,71.0,1400.0,71.1,71.15,71.0,71.0,1400.0
2017-05-26 14:10:00,70.98,71.05,70.95,71.05,720.0,70.98,71.05,70.95,71.05,720.0
2017-05-26 14:20:00,71.05,71.05,70.95,71.0,2646.0,71.05,71.05,70.95,71.0,2646.0
2017-05-26 14:30:00,70.98,71.0,70.8,70.85,3812.0,70.98,71.0,70.8,70.85,3812.0
2017-05-26 14:40:00,70.95,70.95,70.85,70.9,900.0,70.95,70.95,70.85,70.9,900.0
2017-05-26 14:50:00,70.85,70.85,70.7,70.7,956.0,70.85,70.85,70.7,70.7,956.0
2017-05-26 15:00:00,70.78,70.9,70.7,70.85,4011.0,70.78,70.9,70.7,70.85,4011.0
2017-05-26 15:10:00,70.85,70.85,70.85,70.85,900.0,70.85,70.85,70.85,70.85,900.0
2017-05-26 15:20:00,70.85,70.9,70.85,70.88,2561.0,70.85,70.9,70.85,70.88,2561.0
2017-05-26 15:30:00,70.9,70.93,70.85,70.85,4547.0,70.9,70.93,70.85,70.85,4547.0
2017-05-26 15:40:00,70.9,71.05,70.85,70.95,31364.0,70.9,71.05,70.85,70.95,31364.0
2017-05-26 15:50:00,70.95,71.05,70.85,70.9,15863.0,70.95,71.05,70.85,70.9,15863.0
2017-05-30 09:30:00,70.5,71.3,70.4,70.95,17531.0,70.5,71.3,70.4,70.95,17531.0
2017-05-30 09:40:00,70.75,71.25,70.75,71.0,3000.0,70.75,71.25,70.75,71.0,3000.0
2017-05-30 09:50:00,71.05,71.25,70.82,71.0,5020.0,71.05,71.25,70.82,71.0,5020.0
2017-05-30 10:00:00,70.95,71.0,70.3,70.3,4274.0,70.95,71.0,70.3,70.3,4274.0
2017-05-30 10:10:00,70.3,70.3,70.15,70.15,1837.0,70.3,70.3,70.15,70.15,1837.0
2017-05-30 10:20:00,70.2,70.35,69.75,69.75,2725.0,70.2,70.35,69.75,69.75,2725.0
2017-05-30 10:30:00,69.8,70.1,69.8,69.95,4302.0,69.8,70.1,69.8,69.95,4302.0
2017-05-30 10:40:00,70.15,70.25,70.15,70.15,3100.0,70.15,70.25,70.15,70.15,3100.0
2017-05-30 10:50:00,70.2,70.23,70.05,70.05,9101.0,70.2,70.23,70.05,70.05,9101.0
2017-05-30 11:00:00,70.05,70.15,69.85,70.0,10167.0,70.05,70.15,69.85,70.0,10167.0
2017-05-30 11:10:00,70.05,70.05,70.0,70.05,1100.0,70.05,70.05,70.0,70.05,1100.0
2017-05-30 11:20:00,70.0,70.0,69.8,69.95,2190.0,70.0,70.0,69.8,69.95,2190.0
2017-05-30 11:30:00,69.95,70.15,69.95,70.15,2027.0,69.95,70.15,69.95,70.15,2027.0
2017-05-30 11:40:00,70.1,70.1,69.9,69.95,3334.0,70.1,70.1,69.9,69.95,3334.0
2017-05-30 11:50:00,69.9,70.1,69.9,69.95,4125.0,69.9,70.1,69.9,69.95,4125.0
2017-05-30 12:00:00,69.95,70.45,69.9,70.45,10332.0,69.95,70.45,69.9,70.45,10332.0
2017-05-30 12:10:00,70.4,70.6,70.4,70.5,2086.0,70.4,70.6,70.4,70.5,2086.0
2017-05-30 12:20:00,70.55,70.6,70.5,70.6,1511.0,70.55,70.6,70.5,70.6,1511.0
2017-05-30 12:30:00,70.5,70.65,70.5,70.65,2809.0,70.5,70.65,70.5,70.65,2809.0
2017-05-30 12:40:00,70.6,70.75,70.55,70.7,4316.0,70.6,70.75,70.55,70.7,4316.0
2017-05-30 12:50:00,70.75,70.9,70.7,70.9,1956.0,70.75,70.9,70.7,70.9,1956.0
2017-05-30 13:00:00,70.8,70.85,70.8,70.85,2008.0,70.8,70.85,70.8,70.85,2008.0
2017-05-30 13:10:00,70.8,70.85,70.7,70.83,1929.0,70.8,70.85,70.7,70.83,1929.0
2017-05-30 13:20:00,70.83,71.05,70.82,70.9,3929.0,70.83,71.05,70.82,70.9,3929.0
2017-05-30 13:30:00,70.9,71.3,70.9,71.3,5649.0,70.9,71.3,70.9,71.3,5649.0
2017-05-30 13:40:00,71.3,71.3,71.2,71.3,1924.0,71.3,71.3,71.2,71.3,1924.0
2017-05-30 13:50:00,71.3,71.4,71.2,71.3,4018.0,71.3,71.4,71.2,71.3,4018.0
2017-05-30 14:00:00,71.3,71.35,71.15,71.35,3590.0,71.3,71.35,71.15,71.35,3590.0
2017-05-30 14:10:00,71.35,71.4,71.05,71.1,3837.0,71.35,71.4,71.05,71.1,3837.0
2017-05-30 14:20:00,71.1,71.1,71.02,71.05,400.0,71.1,71.1,71.02,71.05,400.0
2017-05-30 14:30:00,71.0,71.0,70.8,70.88,2289.0,71.0,71.0,70.8,70.88,2289.0
2017-05-30 14:40:00,70.85,70.95,70.85,70.95,1571.0,70.85,70.95,70.85,70.95,1571.0
2017-05-30 14:50:00,71.0,71.1,71.0,71.08,2800.0,71.0,71.1,71.0,71.08,2800.0
2017-05-30 15:00:00,71.1,71.15,70.95,71.1,6792.0,71.1,71.15,70.95,71.1,6792.0
2017-05-30 15:10:00,71.1,71.2,71.1,71.1,2406.0,71.1,71.2,71.1,71.1,2406.0
2017-05-30 15:20:00,71.05,71.15,70.95,71.15,9118.0,71.05,71.15,70.95,71.15,9118.0
2017-05-30 15:30:00,71.15,71.15,71.05,71.1,4853.0,71.15,71.15,71.05,71.1,4853.0
2017-05-30 15:40:00,71.1,71.1,71.0,71.1,21779.0,71.1,71.1,71.0,71.1,21779.0
2017-05-30 15:50:00,71.1,71.15,71.0,71.15,37492.0,71.1,71.15,71.0,71.15,37492.0
2017-05-31 09:30:00,71.3,71.4,71.0,71.1,4810.0,71.3,71.4,71.0,71.1,4810.0
2017-05-31 09:40:00,71.1,71.55,70.95,71.15,3207.0,71.1,71.55,70.95,71.15,3207.0
2017-05-31 09:50:00,71.1,71.15,70.9,71.0,5894.0,71.1,71.15,70.9,71.0,5894.0
2017-05-31 10:00:00,71.0,71.0,70.6,70.8,5020.0,71.0,71.0,70.6,70.8,5020.0
2017-05-31 10:10:00,70.83,70.95,70.7,70.95,3300.0,70.83,70.95,70.7,70.95,3300.0
2017-05-31 10:20:00,70.95,71.4,70.95,71.3,4867.0,70.95,71.4,70.95,71.3,4867.0
2017-05-31 10:30:00,71.25,71.25,71.05,71.15,5182.0,71.25,71.25,71.05,71.15,5182.0
2017-05-31 10:40:00,71.15,71.6,71.15,71.55,5236.0,71.15,71.6,71.15,71.55,5236.0
2017-05-31 10:50:00,71.55,71.85,71.55,71.85,3343.0,71.55,71.85,71.55,71.85,3343.0
2017-05-31 11:00:00,71.9,72.0,71.85,71.95,3102.0,71.9,72.0,71.85,71.95,3102.0
2017-05-31 11:10:00,71.92,72.2,71.92,72.05,6114.0,71.92,72.2,71.92,72.05,6114.0
2017-05-31 11:20:00,72.15,72.25,71.95,72.03,8495.0,72.15,72.25,71.95,72.03,8495.0
2017-05-31 11:30:00,72.05,72.3,71.87,72.3,18895.0,72.05,72.3,71.87,72.3,18895.0
2017-05-31 11:40:00,72.2,72.5,72.2,72.4,8947.0,72.2,72.5,72.2,72.4,8947.0
2017-05-31 11:50:00,72.42,72.55,72.35,72.35,4800.0,72.42,72.55,72.35,72.35,4800.0
2017-05-31 12:00:00,72.3,72.4,72.3,72.35,4400.0,72.3,72.4,72.3,72.35,4400.0
2017-05-31 12:10:00,72.3,72.35,72.2,72.35,3749.0,72.3,72.35,72.2,72.35,3749.0
2017-05-31 12:20:00,72.25,72.5,72.2,72.45,6704.0,72.25,72.5,72.2,72.45,6704.0
2017-05-31 12:30:00,72.45,72.65,72.45,72.55,10900.0,72.45,72.65,72.45,72.55,10900.0
2017-05-31 12:40:00,72.55,72.65,72.47,72.6,6715.0,72.55,72.65,72.47,72.6,6715.0
2017-05-31 12:50:00,72.55,72.6,72.35,72.4,9876.0,72.55,72.6,72.35,72.4,9876.0
2017-05-31 13:00:00,72.4,72.45,72.1,72.2,5063.0,72.4,72.45,72.1,72.2,5063.0
2017-05-31 13:10:00,72.15,72.45,72.1,72.35,5767.0,72.15,72.45,72.1,72.35,5767.0
2017-05-31 13:20:00,72.3,72.5,72.25,72.35,1500.0,72.3,72.5,72.25,72.35,1500.0
2017-05-31 13:30:00,72.45,72.5,72.35,72.5,5980.0,72.45,72.5,72.35,72.5,5980.0
2017-05-31 13:40:00,72.5,72.5,72.35,72.35,2947.0,72.5,72.5,72.35,72.35,2947.0
2017-05-31 13:50:00,72.35,72.4,72.1,72.1,4229.0,72.35,72.4,72.1,72.1,4229.0
2017-05-31 14:00:00,72.15,72.15,71.75,71.85,5914.0,72.15,72.15,71.75,71.85,5914.0
2017-05-31 14:10:00,71.7,71.75,71.35,71.5,6201.0,71.7,71.75,71.35,71.5,6201.0
2017-05-31 14:20:00,71.5,71.65,71.45,71.5,2550.0,71.5,71.65,71.45,71.5,2550.0
2017-05-31 14:30:00,71.45,71.55,71.42,71.55,1601.0,71.45,71.55,71.42,71.55,1601.0
2017-05-31 14:40:00,71.55,71.55,71.4,71.4,2274.0,71.55,71.55,71.4,71.4,2274.0
2017-05-31 14:50:00,71.35,71.4,71.1,71.25,6289.0,71.35,71.4,71.1,71.25,6289.0
2017-05-31 15:00:00,71.15,71.7,71.1,71.7,7510.0,71.15,71.7,71.1,71.7,7510.0
2017-05-31 15:10:00,71.65,71.85,71.65,71.7,3964.0,71.65,71.85,71.65,71.7,3964.0
2017-05-31 15:20:00,71.7,71.7,71.6,71.6,4582.0,71.7,71.7,71.6,71.6,4582.0
2017-05-31 15:30:00,71.64,71.8,71.55,71.8,13023.0,71.64,71.8,71.55,71.8,13023.0
2017-05-31 15:40:00,71.75,72.2,71.75,72.03,20094.0,71.75,72.2,71.75,72.03,20094.0
2017-05-31 15:50:00,72.05,72.25,72.0,72.1,32087.0,72.05,72.25,72.0,72.1,32087.0
2017-06-01 09:30:00,72.15,72.55,72.06,72.25,7624.0,72.15,72.55,72.06,72.25,7624.0
2017-06-01 09:40:00,72.1,72.5,72.05,72.45,1956.0,72.1,72.5,72.05,72.45,1956.0
2017-06-01 09:50:00,72.51,72.6,72.1,72.15,1913.0,72.51,72.6,72.1,72.15,1913.0
2017-06-01 10:00:00,72.3,72.4,71.95,71.98,4454.0,72.3,72.4,71.95,71.98,4454.0
2017-06-01 10:10:00,71.98,72.1,71.95,72.1,3585.0,71.98,72.1,71.95,72.1,3585.0
2017-06-01 10:20:00,72.1,72.25,71.95,72.25,3231.0,72.1,72.25,71.95,72.25,3231.0
2017-06-01 10:30:00,72.28,72.35,72.15,72.25,2542.0,72.28,72.35,72.15,72.25,2542.0
2017-06-01 10:40:00,72.25,72.3,72.2,72.3,2200.0,72.25,72.3,72.2,72.3,2200.0
2017-06-01 10:50:00,72.2,72.25,72.1,72.1,2100.0,72.2,72.25,72.1,72.1,2100.0
2017-06-01 11:00:00,72.1,72.1,72.0,72.1,5905.0,72.1,72.1,72.0,72.1,5905.0
2017-06-01 11:10:00,72.1,72.5,72.1,72.5,2997.0,72.1,72.5,72.1,72.5,2997.0
2017-06-01 11:20:00,72.45,72.7,72.4,72.6,4168.0,72.45,72.7,72.4,72.6,4168.0
2017-06-01 11:30:00,72.5,72.6,72.4,72.45,5584.0,72.5,72.6,72.4,72.45,5584.0
2017-06-01 11:40:00,72.35,72.4,72.25,72.3,4994.0,72.35,72.4,72.25,72.3,4994.0
2017-06-01 11:50:00,72.3,72.55,72.25,72.5,8538.0,72.3,72.55,72.25,72.5,8538.0
2017-06-01 12:00:00,72.4,72.6,72.4,72.45,2500.0,72.4,72.6,72.4,72.45,2500.0
2017-06-01 12:10:00,72.5,72.8,72.5,72.8,2816.0,72.5,72.8,72.5,72.8,2816.0
2017-06-01 12:20:00,72.75,72.9,72.75,72.85,2539.0,72.75,72.9,72.75,72.85,2539.0
2017-06-01 12:30:00,72.9,72.95,72.85,72.9,2485.0,72.9,72.95,72.85,72.9,2485.0
2017-06-01 12:40:00,72.9,73.1,72.9,73.05,6709.0,72.9,73.1,72.9,73.05,6709.0
2017-06-01 12:50:00,73.05,73.3,73.03,73.3,4238.0,73.05,73.3,73.03,73.3,4238.0
2017-06-01 13:00:00,73.15,73.21,73.07,73.2,4153.0,73.15,73.21,73.07,73.2,4153.0
2017-06-01 13:10:00,73.17,73.35,73.17,73.25,3624.0,73.17,73.35,73.17,73.25,3624.0
2017-06-01 13:20:00,73.3,73.3,73.2,73.2,3807.0,73.3,73.3,73.2,73.2,3807.0
2017-06-01 13:30:00,73.15,73.2,73.05,73.05,1991.0,73.15,73.2,73.05,73.05,1991.0
2017-06-01 13:40:00,73.15,73.15,73.0,73.1,5334.0,73.15,73.15,73.0,73.1,5334.0
2017-06-01 13:50:00,73.05,73.1,72.95,72.95,2166.0,73.05,73.1,72.95,72.95,2166.0
2017-06-01 14:00:00,72.95,73.0,72.9,73.0,2100.0,72.95,73.0,72.9,73.0,2100.0
2017-06-01 14:10:00,72.95,73.15,72.95,73.1,1100.0,72.95,73.15,72.95,73.1,1100.0
2017-06-01 14:20:00,73.15,73.65,73.15,73.65,5921.0,73.15,73.65,73.15,73.65,5921.0
2017-06-01 14:30:00,73.5,73.75,73.5,73.55,3682.0,73.5,73.75,73.5,73.55,3682.0
2017-06-01 14:40:00,73.55,73.65,73.5,73.65,2500.0,73.55,73.65,73.5,73.65,2500.0
2017-06-01 14:50:00,73.7,73.7,73.6,73.65,5944.0,73.7,73.7,73.6,73.65,5944.0
2017-06-01 15:00:00,73.65,73.65,73.5,73.55,3368.0,73.65,73.65,73.5,73.55,3368.0
2017-06-01 15:10:00,73.55,73.7,73.52,73.7,5838.0,73.55,73.7,73.52,73.7,5838.0
2017-06-01 15:20:00,73.65,73.7,73.55,73.55,6250.0,73.65,73.7,73.55,73.55,6250.0
2017-06-01 15:30:00,73.5,73.6,73.5,73.58,2379.0,73.5,73.6,73.5,73.58,2379.0
2017-06-01 15:40:00,73.6,73.7,73.55,73.65,18610.0,73.6,73.7,73.55,73.65,18610.0
2017-06-01 15:50:00,73.65,73.9,73.6,73.9,33633.0,73.65,73.9,73.6,73.9,33633.0
2017-06-02 09:30:00,73.95,73.95,73.15,73.85,25372.0,73.95,73.95,73.15,73.85,25372.0
2017-06-02 09:40:00,73.8,73.85,73.43,73.6,4000.0,73.8,73.85,73.43,73.6,4000.0
2017-06-02 09:50:00,73.45,73.45,73.15,73.35,2500.0,73.45,73.45,73.15,73.35,2500.0
2017-06-02 10:00:00,73.35,73.4,73.25,73.4,10790.0,73.35,73.4,73.25,73.4,10790.0
2017-06-02 10:10:00,73.45,73.56,73.4,73.45,5983.0,73.45,73.56,73.4,73.45,5983.0
2017-06-02 10:20:00,73.5,73.55,73.45,73.5,1831.0,73.5,73.55,73.45,73.5,1831.0
2017-06-02 10:30:00,73.55,73.7,73.5,73.65,7128.0,73.55,73.7,73.5,73.65,7128.0
2017-06-02 10:40:00,73.66,73.75,73.65,73.75,1888.0,73.66,73.75,73.65,73.75,1888.0
2017-06-02 10:50:00,73.8,73.9,73.7,73.8,5199.0,73.8,73.9,73.7,73.8,5199.0
2017-06-02 11:00:00,73.85,74.45,73.8,74.15,7443.0,73.85,74.45,73.8,74.15,7443.0
2017-06-02 11:10:00,74.2,74.25,73.95,74.1,2056.0,74.2,74.25,73.95,74.1,2056.0
2017-06-02 11:20:00,74.05,74.25,74.05,74.2,4086.0,74.05,74.25,74.05,74.2,4086.0
2017-06-02 11:30:00,74.1,74.6,74.1,74.6,3050.0,74.1,74.6,74.1,74.6,3050.0
2017-06-02 11:40:00,74.6,74.95,74.45,74.95,15097.0,74.6,74.95,74.45,74.95,15097.0
2017-06-02 11:50:00,74.85,74.95,74.45,74.55,9375.0,74.85,74.95,74.45,74.55,9375.0
2017-06-02 12:00:00,74.5,74.55,74.2,74.5,3386.0,74.5,74.55,74.2,74.5,3386.0
2017-06-02 12:10:00,74.4,74.6,74.35,74.58,4879.0,74.4,74.6,74.35,74.58,4879.0
2017-06-02 12:20:00,74.58,74.7,74.55,74.65,4017.0,74.58,74.7,74.55,74.65,4017.0
2017-06-02 12:30:00,74.65,74.7,74.6,74.65,2649.0,74.65,74.7,74.6,74.65,2649.0
2017-06-02 12:40:00,74.65,74.7,74.5,74.5,2580.0,74.65,74.7,74.5,74.5,2580.0
2017-06-02 12:50:00,74.55,74.65,74.5,74.6,15500.0,74.55,74.65,74.5,74.6,15500.0
2017-06-02 13:00:00,74.55,74.9,74.55,74.8,3077.0,74.55,74.9,74.55,74.8,3077.0
2017-06-02 13:10:00,74.85,74.85,74.75,74.75,1650.0,74.85,74.85,74.75,74.75,1650.0
2017-06-02 13:20:00,74.75,74.9,74.75,74.8,1900.0,74.75,74.9,74.75,74.8,1900.0
2017-06-02 13:30:00,74.9,74.9,74.8,74.83,1511.0,74.9,74.9,74.8,74.83,1511.0
2017-06-02 13:40:00,74.8,74.9,74.75,74.9,2108.0,74.8,74.9,74.75,74.9,2108.0
2017-06-02 13:50:00,74.9,74.95,74.75,74.8,2170.0,74.9,74.95,74.75,74.8,2170.0
2017-06-02 14:00:00,74.8,74.85,74.75,74.75,2501.0,74.8,74.85,74.75,74.75,2501.0
2017-06-02 14:10:00,74.75,74.9,74.7,74.85,4452.0,74.75,74.9,74.7,74.85,4452.0
2017-06-02 14:20:00,74.85,74.95,74.85,74.85,3563.0,74.85,74.95,74.85,74.85,3563.0
2017-06-02 14:30:00,74.85,74.85,74.8,74.8,1400.0,74.85,74.85,74.8,74.8,1400.0
2017-06-02 14:40:00,74.75,74.8,74.6,74.6,800.0,74.75,74.8,74.6,74.6,800.0
2017-06-02 14:50:00,74.7,74.8,74.65,74.75,6752.0,74.7,74.8,74.65,74.75,6752.0
2017-06-02 15:00:00,74.65,74.75,74.65,74.75,1850.0,74.65,74.75,74.65,74.75,1850.0
2017-06-02 15:10:00,74.75,74.8,74.45,74.45,3854.0,74.75,74.8,74.45,74.45,3854.0
2017-06-02 15:20:00,74.48,74.7,74.47,74.6,5434.0,74.48,74.7,74.47,74.6,5434.0
2017-06-02 15:30:00,74.63,74.65,74.55,74.63,6421.0,74.63,74.65,74.55,74.63,6421.0
2017-06-02 15:40:00,74.6,74.6,74.3,74.4,12227.0,74.6,74.6,74.3,74.4,12227.0
2017-06-02 15:50:00,74.4,74.55,74.3,74.5,39110.0,74.4,74.55,74.3,74.5,39110.0
2017-06-05 09:30:00,74.2,74.95,74.2,74.9,10456.0,74.2,74.95,74.2,74.9,10456.0
2017-06-05 09:40:00,74.8,75.4,74.75,75.12,14745.0,74.8,75.4,74.75,75.12,14745.0
2017-06-05 09:50:00,75.15,75.2,75.0,75.0,4287.0,75.15,75.2,75.0,75.0,4287.0
2017-06-05 10:00:00,75.05,75.17,74.99,74.99,2885.0,75.05,75.17,74.99,74.99,2885.0
2017-06-05 10:10:00,75.05,75.1,74.95,75.05,2166.0,75.05,75.1,74.95,75.05,2166.0
2017-06-05 10:20:00,75.0,75.15,74.95,75.05,3930.0,75.0,75.15,74.95,75.05,3930.0
2017-06-05 10:30:00,75.0,75.1,74.85,74.85,2588.0,75.0,75.1,74.85,74.85,2588.0
2017-06-05 10:40:00,74.85,75.15,74.85,74.9,16609.0,74.85,75.15,74.85,74.9,16609.0
2017-06-05 10:50:00,74.9,74.95,74.8,74.9,6850.0,74.9,74.95,74.8,74.9,6850.0
2017-06-05 11:00:00,74.85,74.95,74.57,74.6,9302.0,74.85,74.95,74.57,74.6,9302.0
2017-06-05 11:10:00,74.66,74.75,74.65,74.65,2700.0,74.66,74.75,74.65,74.65,2700.0
2017-06-05 11:20:00,74.6,74.6,74.3,74.3,2770.0,74.6,74.6,74.3,74.3,2770.0
2017-06-05 11:30:00,74.25,74.25,74.1,74.1,934.0,74.25,74.25,74.1,74.1,934.0
2017-06-05 11:40:00,74.25,74.3,74.2,74.3,2625.0,74.25,74.3,74.2,74.3,2625.0
2017-06-05 11:50:00,74.3,74.45,74.1,74.42,17259.0,74.3,74.45,74.1,74.42,17259.0
2017-06-05 12:00:00,74.45,74.5,74.35,74.45,1332.0,74.45,74.5,74.35,74.45,1332.0
2017-06-05 12:10:00,74.48,74.48,74.47,74.48,100.0,74.48,74.48,74.47,74.48,100.0
2017-06-05 12:20:00,74.53,74.6,74.5,74.58,1500.0,74.53,74.6,74.5,74.58,1500.0
2017-06-05 12:30:00,74.53,74.7,74.5,74.65,2605.0,74.53,74.7,74.5,74.65,2605.0
2017-06-05 12:40:00,74.6,74.8,74.6,74.75,3644.0,74.6,74.8,74.6,74.75,3644.0
2017-06-05 12:50:00,74.65,74.7,74.6,74.65,4290.0,74.65,74.7,74.6,74.65,4290.0
2017-06-05 13:00:00,74.65,74.75,74.65,74.75,1000.0,74.65,74.75,74.65,74.75,1000.0
2017-06-05 13:10:00,74.75,74.9,74.75,74.9,1804.0,74.75,74.9,74.75,74.9,1804.0
2017-06-05 13:20:00,74.9,75.1,74.85,75.1,1900.0,74.9,75.1,74.85,75.1,1900.0
2017-06-05 13:30:00,75.0,75.1,75.0,75.0,2800.0,75.0,75.1,75.0,75.0,2800.0
2017-06-05 13:40:00,75.0,75.15,75.0,75.1,1534.0,75.0,75.15,75.0,75.1,1534.0
2017-06-05 13:50:00,75.15,75.15,75.0,75.0,1900.0,75.15,75.15,75.0,75.0,1900.0
2017-06-05 14:00:00,75.1,75.35,75.1,75.3,8508.0,75.1,75.35,75.1,75.3,8508.0
2017-06-05 14:10:00,75.3,75.35,75.25,75.3,2300.0,75.3,75.35,75.25,75.3,2300.0
2017-06-05 14:20:00,75.35,75.4,75.25,75.4,39249.0,75.35,75.4,75.25,75.4,39249.0
2017-06-05 14:30:00,75.4,75.55,75.4,75.5,7222.0,75.4,75.55,75.4,75.5,7222.0
2017-06-05 14:40:00,75.45,75.6,75.45,75.55,6353.0,75.45,75.6,75.45,75.55,6353.0
2017-06-05 14:50:00,75.55,75.8,75.5,75.65,16815.0,75.55,75.8,75.5,75.65,16815.0
2017-06-05 15:00:00,75.65,75.65,75.5,75.6,3504.0,75.65,75.65,75.5,75.6,3504.0
2017-06-05 15:10:00,75.5,75.55,75.37,75.4,2677.0,75.5,75.55,75.37,75.4,2677.0
2017-06-05 15:20:00,75.4,75.4,75.32,75.4,3353.0,75.4,75.4,75.32,75.4,3353.0
2017-06-05 15:30:00,75.45,75.45,75.3,75.35,6399.0,75.45,75.45,75.3,75.35,6399.0
2017-06-05 15:40:00,75.3,75.3,75.25,75.28,6250.0,75.3,75.3,75.25,75.28,6250.0
2017-06-05 15:50:00,75.28,75.38,75.05,75.2,33869.0,75.28,75.38,75.05,75.2,33869.0
2017-06-06 09:30:00,74.95,75.15,74.6,74.92,9238.0,74.95,75.15,74.6,74.92,9238.0
2017-06-06 09:40:00,74.92,75.55,74.75,75.55,3900.0,74.92,75.55,74.75,75.55,3900.0
2017-06-06 09:50:00,75.5,75.95,75.2,75.85,6275.0,75.5,75.95,75.2,75.85,6275.0
2017-06-06 10:00:00,75.75,75.75,75.45,75.55,2100.0,75.75,75.75,75.45,75.55,2100.0
2017-06-06 10:10:00,75.5,75.55,75.45,75.45,991.0,75.5,75.55,75.45,75.45,991.0
2017-06-06 10:20:00,75.4,75.5,75.2,75.36,2563.0,75.4,75.5,75.2,75.36,2563.0
2017-06-06 10:30:00,75.45,75.6,75.3,75.35,3588.0,75.45,75.6,75.3,75.35,3588.0
2017-06-06 10:40:00,75.4,75.9,75.3,75.9,9800.0,75.4,75.9,75.3,75.9,9800.0
2017-06-06 10:50:00,75.8,75.95,75.8,75.81,2400.0,75.8,75.95,75.8,75.81,2400.0
2017-06-06 11:00:00,75.9,76.2,75.9,76.2,10438.0,75.9,76.2,75.9,76.2,10438.0
2017-06-06 11:10:00,76.2,76.45,76.19,76.3,8141.0,76.2,76.45,76.19,76.3,8141.0
2017-06-06 11:20:00,76.25,76.3,76.2,76.3,4349.0,76.25,76.3,76.2,76.3,4349.0
2017-06-06 11:30:00,76.3,76.4,76.2,76.4,4587.0,76.3,76.4,76.2,76.4,4587.0
2017-06-06 11:40:00,76.3,76.45,76.2,76.3,2864.0,76.3,76.45,76.2,76.3,2864.0
2017-06-06 11:50:00,76.3,76.45,76.25,76.35,2400.0,76.3,76.45,76.25,76.35,2400.0
2017-06-06 12:00:00,76.35,76.5,76.3,76.35,4703.0,76.35,76.5,76.3,76.35,4703.0
2017-06-06 12:10:00,76.3,76.4,76.27,76.35,3251.0,76.3,76.4,76.27,76.35,3251.0
2017-06-06 12:20:00,76.3,76.38,76.25,76.35,5385.0,76.3,76.38,76.25,76.35,5385.0
2017-06-06 12:30:00,76.3,76.4,76.25,76.35,6875.0,76.3,76.4,76.25,76.35,6875.0
2017-06-06 12:40:00,76.35,76.45,76.3,76.35,5544.0,76.35,76.45,76.3,76.35,5544.0
2017-06-06 12:50:00,76.35,76.4,76.25,76.25,5821.0,76.35,76.4,76.25,76.25,5821.0
2017-06-06 13:00:00,76.25,76.35,76.22,76.35,2700.0,76.25,76.35,76.22,76.35,2700.0
2017-06-06 13:10:00,76.3,76.4,76.25,76.35,2250.0,76.3,76.4,76.25,76.35,2250.0
2017-06-06 13:20:00,76.35,76.38,76.35,76.38,1321.0,76.35,76.38,76.35,76.38,1321.0
2017-06-06 13:30:00,76.35,76.35,76.3,76.35,2300.0,76.35,76.35,76.3,76.35,2300.0
2017-06-06 13:40:00,76.4,76.4,76.25,76.25,1300.0,76.4,76.4,76.25,76.25,1300.0
2017-06-06 13:50:00,76.25,76.35,76.2,76.2,3639.0,76.25,76.35,76.2,76.2,3639.0
2017-06-06 14:00:00,76.2,76.35,76.2,76.35,3504.0,76.2,76.35,76.2,76.35,3504.0
2017-06-06 14:10:00,76.35,76.4,76.35,76.4,2700.0,76.35,76.4,76.35,76.4,2700.0
2017-06-06 14:20:00,76.38,76.38,76.29,76.3,3358.0,76.38,76.38,76.29,76.3,3358.0
2017-06-06 14:30:00,76.3,76.35,76.25,76.3,3612.0,76.3,76.35,76.25,76.3,3612.0
2017-06-06 14:40:00,76.25,76.3,76.25,76.3,2396.0,76.25,76.3,76.25,76.3,2396.0
2017-06-06 14:50:00,76.35,76.35,76.3,76.3,500.0,76.35,76.35,76.3,76.3,500.0
2017-06-06 15:00:00,76.35,76.4,76.2,76.22,5551.0,76.35,76.4,76.2,76.22,5551.0
2017-06-06 15:10:00,76.2,76.25,75.85,75.9,7267.0,76.2,76.25,75.85,75.9,7267.0
2017-06-06 15:20:00,75.9,75.9,75.4,75.45,6994.0,75.9,75.9,75.4,75.45,6994.0
2017-06-06 15:30:00,75.4,75.4,75.09,75.25,7723.0,75.4,75.4,75.09,75.25,7723.0
2017-06-06 15:40:00,75.25,75.4,75.25,75.25,8073.0,75.25,75.4,75.25,75.25,8073.0
2017-06-06 15:50:00,75.3,75.35,75.15,75.25,24644.0,75.3,75.35,75.15,75.25,24644.0
2017-06-07 09:30:00,75.4,76.1,75.4,75.75,10415.0,75.4,76.1,75.4,75.75,10415.0
2017-06-07 09:40:00,75.95,76.2,75.75,75.92,5347.0,75.95,76.2,75.75,75.92,5347.0
2017-06-07 09:50:00,75.9,75.95,75.6,75.8,6906.0,75.9,75.95,75.6,75.8,6906.0
2017-06-07 10:00:00,75.81,75.9,75.7,75.9,10783.0,75.81,75.9,75.7,75.9,10783.0
2017-06-07 10:10:00,75.85,75.9,75.8,75.8,1650.0,75.85,75.9,75.8,75.8,1650.0
2017-06-07 10:20:00,75.9,75.9,75.75,75.8,1437.0,75.9,75.9,75.75,75.8,1437.0
2017-06-07 10:30:00,75.83,75.95,75.8,75.85,3559.0,75.83,75.95,75.8,75.85,3559.0
2017-06-07 10:40:00,75.8,76.15,75.8,75.95,8413.0,75.8,76.15,75.8,75.95,8413.0
2017-06-07 10:50:00,76.15,76.2,76.05,76.05,4741.0,76.15,76.2,76.05,76.05,4741.0
2017-06-07 11:00:00,76.15,76.2,76.05,76.1,3124.0,76.15,76.2,76.05,76.1,3124.0
2017-06-07 11:10:00,76.2,76.4,76.15,76.35,2345.0,76.2,76.4,76.15,76.35,2345.0
2017-06-07 11:20:00,76.4,76.55,76.2,76.2,4658.0,76.4,76.55,76.2,76.2,4658.0
2017-06-07 11:30:00,76.15,76.25,76.05,76.15,2053.0,76.15,76.25,76.05,76.15,2053.0
2017-06-07 11:40:00,76.2,76.2,75.9,75.94,1921.0,76.2,76.2,75.9,75.94,1921.0
2017-06-07 11:50:00,75.95,76.3,75.95,76.25,5087.0,75.95,76.3,75.95,76.25,5087.0
2017-06-07 12:00:00,76.28,76.3,76.17,76.3,4016.0,76.28,76.3,76.17,76.3,4016.0
2017-06-07 12:10:00,76.3,76.35,76.25,76.25,2500.0,76.3,76.35,76.25,76.25,2500.0
2017-06-07 12:20:00,76.25,76.4,76.15,76.2,41109.0,76.25,76.4,76.15,76.2,41109.0
2017-06-07 12:30:00,76.15,76.15,75.35,75.4,53200.0,76.15,76.15,75.35,75.4,53200.0
2017-06-07 12:40:00,75.38,75.45,75.15,75.4,7711.0,75.38,75.45,75.15,75.4,7711.0
2017-06-07 12:50:00,75.35,75.35,75.05,75.35,9451.0,75.35,75.35,75.05,75.35,9451.0
2017-06-07 13:00:00,75.4,75.5,75.3,75.35,2520.0,75.4,75.5,75.3,75.35,2520.0
2017-06-07 13:10:00,75.35,75.4,75.35,75.4,1815.0,75.35,75.4,75.35,75.4,1815.0
2017-06-07 13:20:00,75.4,75.7,75.35,75.55,3700.0,75.4,75.7,75.35,75.55,3700.0
2017-06-07 13:30:00,75.45,75.45,75.45,75.45,700.0,75.45,75.45,75.45,75.45,700.0
2017-06-07 13:40:00,75.45,75.58,75.45,75.5,2612.0,75.45,75.58,75.45,75.5,2612.0
2017-06-07 13:50:00,75.55,75.7,75.55,75.6,1383.0,75.55,75.7,75.55,75.6,1383.0
2017-06-07 14:00:00,75.55,75.78,75.5,75.67,14608.0,75.55,75.78,75.5,75.67,14608.0
2017-06-07 14:10:00,75.65,75.7,75.6,75.65,3500.0,75.65,75.7,75.6,75.65,3500.0
2017-06-07 14:20:00,75.7,75.8,75.65,75.8,5925.0,75.7,75.8,75.65,75.8,5925.0
2017-06-07 14:30:00,75.75,75.95,75.75,75.85,3400.0,75.75,75.95,75.75,75.85,3400.0
2017-06-07 14:40:00,75.8,75.8,75.7,75.7,2430.0,75.8,75.8,75.7,75.7,2430.0
2017-06-07 14:50:00,75.75,75.75,75.65,75.65,1144.0,75.75,75.75,75.65,75.65,1144.0
2017-06-07 15:00:00,75.65,75.7,75.55,75.7,3850.0,75.65,75.7,75.55,75.7,3850.0
2017-06-07 15:10:00,75.7,75.7,75.6,75.7,2724.0,75.7,75.7,75.6,75.7,2724.0
2017-06-07 15:20:00,75.75,76.0,75.75,75.98,3618.0,75.75,76.0,75.75,75.98,3618.0
2017-06-07 15:30:00,75.98,76.05,75.95,75.95,5757.0,75.98,76.05,75.95,75.95,5757.0
2017-06-07 15:40:00,75.95,76.3,75.9,76.2,11126.0,75.95,76.3,75.9,76.2,11126.0
2017-06-07 15:50:00,76.25,76.3,76.2,76.2,19524.0,76.25,76.3,76.2,76.2,19524.0
2017-06-08 09:30:00,76.5,76.85,76.42,76.67,32389.0,76.5,76.85,76.42,76.67,32389.0
2017-06-08 09:40:00,76.72,76.9,76.6,76.8,7615.0,76.72,76.9,76.6,76.8,7615.0
2017-06-08 09:50:00,76.75,76.75,76.55,76.6,4900.0,76.75,76.75,76.55,76.6,4900.0
2017-06-08 10:00:00,76.65,76.65,75.65,75.95,5998.0,76.65,76.65,75.65,75.95,5998.0
2017-06-08 10:10:00,75.9,76.2,75.75,76.2,4760.0,75.9,76.2,75.75,76.2,4760.0
2017-06-08 10:20:00,76.0,76.25,75.8,75.95,8386.0,76.0,76.25,75.8,75.95,8386.0
2017-06-08 10:30:00,75.95,76.4,75.95,76.35,3062.0,75.95,76.4,75.95,76.35,3062.0
2017-06-08 10:40:00,76.5,76.55,76.3,76.3,1400.0,76.5,76.55,76.3,76.3,1400.0
2017-06-08 10:50:00,76.4,76.45,76.35,76.45,1800.0,76.4,76.45,76.35,76.45,1800.0
2017-06-08 11:00:00,76.6,76.85,76.6,76.85,1600.0,76.6,76.85,76.6,76.85,1600.0
2017-06-08 11:10:00,76.95,77.2,76.92,77.17,3426.0,76.95,77.2,76.92,77.17,3426.0
2017-06-08 11:20:00,77.25,77.33,77.07,77.15,3814.0,77.25,77.33,77.07,77.15,3814.0
2017-06-08 11:30:00,77.1,77.1,76.92,76.95,1530.0,77.1,77.1,76.92,76.95,1530.0
2017-06-08 11:40:00,77.0,77.2,77.0,77.2,2501.0,77.0,77.2,77.0,77.2,2501.0
2017-06-08 11:50:00,77.3,77.36,77.2,77.36,2100.0,77.3,77.36,77.2,77.36,2100.0
2017-06-08 12:00:00,77.3,77.3,77.0,77.1,11112.0,77.3,77.3,77.0,77.1,11112.0
2017-06-08 12:10:00,77.1,77.2,77.05,77.05,2064.0,77.1,77.2,77.05,77.05,2064.0
2017-06-08 12:20:00,77.05,77.05,76.85,76.85,1759.0,77.05,77.05,76.85,76.85,1759.0
2017-06-08 12:30:00,76.8,76.9,76.65,76.9,4469.0,76.8,76.9,76.65,76.9,4469.0
2017-06-08 12:40:00,76.85,76.9,76.75,76.75,4004.0,76.85,76.9,76.75,76.75,4004.0
2017-06-08 12:50:00,76.8,77.0,76.7,76.9,4788.0,76.8,77.0,76.7,76.9,4788.0
2017-06-08 13:00:00,76.85,77.05,76.85,77.05,3350.0,76.85,77.05,76.85,77.05,3350.0
2017-06-08 13:10:00,77.0,77.35,77.0,77.35,3252.0,77.0,77.35,77.0,77.35,3252.0
2017-06-08 13:20:00,77.25,77.3,77.0,77.05,10092.0,77.25,77.3,77.0,77.05,10092.0
2017-06-08 13:30:00,77.1,77.2,77.0,77.2,5021.0,77.1,77.2,77.0,77.2,5021.0
2017-06-08 13:40:00,77.15,77.3,77.13,77.3,2534.0,77.15,77.3,77.13,77.3,2534.0
2017-06-08 13:50:00,77.35,77.7,77.33,77.53,6174.0,77.35,77.7,77.33,77.53,6174.0
2017-06-08 14:00:00,77.6,77.75,77.55,77.65,2321.0,77.6,77.75,77.55,77.65,2321.0
2017-06-08 14:10:00,77.65,77.68,77.6,77.65,2868.0,77.65,77.68,77.6,77.65,2868.0
2017-06-08 14:20:00,77.65,77.7,77.6,77.6,4100.0,77.65,77.7,77.6,77.6,4100.0
2017-06-08 14:30:00,77.6,77.85,77.6,77.85,4893.0,77.6,77.85,77.6,77.85,4893.0
2017-06-08 14:40:00,77.8,77.85,77.75,77.8,7992.0,77.8,77.85,77.75,77.8,7992.0
2017-06-08 14:50:00,77.8,77.95,77.8,77.9,6601.0,77.8,77.95,77.8,77.9,6601.0
2017-06-08 15:00:00,77.91,78.2,77.9,78.15,15908.0,77.91,78.2,77.9,78.15,15908.0
2017-06-08 15:10:00,78.1,78.3,78.1,78.3,4699.0,78.1,78.3,78.1,78.3,4699.0
2017-06-08 15:20:00,78.3,78.35,78.2,78.26,5424.0,78.3,78.35,78.2,78.26,5424.0
2017-06-08 15:30:00,78.28,78.5,78.25,78.4,19120.0,78.28,78.5,78.25,78.4,19120.0
2017-06-08 15:40:00,78.35,78.35,78.2,78.33,7122.0,78.35,78.35,78.2,78.33,7122.0
2017-06-08 15:50:00,78.35,78.35,77.72,77.8,78850.0,78.35,78.35,77.72,77.8,78850.0
2017-06-09 09:30:00,78.5,78.5,77.6,77.6,13576.0,78.5,78.5,77.6,77.6,13576.0
2017-06-09 09:40:00,77.55,78.25,77.5,78.15,11165.0,77.55,78.25,77.5,78.15,11165.0
2017-06-09 09:50:00,78.2,78.3,78.05,78.25,8610.0,78.2,78.3,78.05,78.25,8610.0
2017-06-09 10:00:00,78.15,78.15,77.97,78.15,7377.0,78.15,78.15,77.97,78.15,7377.0
2017-06-09 10:10:00,78.2,78.25,78.1,78.2,8302.0,78.2,78.25,78.1,78.2,8302.0
2017-06-09 10:20:00,78.15,78.2,78.05,78.2,19230.0,78.15,78.2,78.05,78.2,19230.0
2017-06-09 10:30:00,78.15,78.2,78.1,78.1,1900.0,78.15,78.2,78.1,78.1,1900.0
2017-06-09 10:40:00,78.15,78.25,78.05,78.15,7223.0,78.15,78.25,78.05,78.15,7223.0
2017-06-09 10:50:00,78.1,78.2,77.9,78.05,13177.0,78.1,78.2,77.9,78.05,13177.0
2017-06-09 11:00:00,78.03,78.1,78.0,78.0,5250.0,78.03,78.1,78.0,78.0,5250.0
2017-06-09 11:10:00,78.05,78.1,78.0,78.0,18463.0,78.05,78.1,78.0,78.0,18463.0
2017-06-09 11:20:00,78.0,78.05,78.0,78.0,23579.0,78.0,78.05,78.0,78.0,23579.0
2017-06-09 11:30:00,78.0,78.05,76.85,77.5,27696.0,78.0,78.05,76.85,77.5,27696.0
2017-06-09 11:40:00,77.55,77.8,77.55,77.7,11818.0,77.55,77.8,77.55,77.7,11818.0
2017-06-09 11:50:00,77.7,77.8,77.5,77.55,6947.0,77.7,77.8,77.5,77.55,6947.0
2017-06-09 12:00:00,77.48,77.48,77.1,77.1,6500.0,77.48,77.48,77.1,77.1,6500.0
2017-06-09 12:10:00,77.1,77.1,76.2,76.25,5516.0,77.1,77.1,76.2,76.25,5516.0
2017-06-09 12:20:00,76.35,76.5,76.3,76.45,4600.0,76.35,76.5,76.3,76.45,4600.0
2017-06-09 12:30:00,76.55,76.7,75.85,76.2,13419.0,76.55,76.7,75.85,76.2,13419.0
2017-06-09 12:40:00,76.2,76.21,75.3,75.45,33823.0,76.2,76.21,75.3,75.45,33823.0
2017-06-09 12:50:00,75.41,75.55,75.3,75.53,17660.0,75.41,75.55,75.3,75.53,17660.0
2017-06-09 13:00:00,75.5,75.6,75.35,75.48,41475.0,75.5,75.6,75.35,75.48,41475.0
2017-06-09 13:10:00,75.4,75.5,74.45,74.9,35571.0,75.4,75.5,74.45,74.9,35571.0
2017-06-09 13:20:00,74.9,75.45,74.8,75.2,24339.0,74.9,75.45,74.8,75.2,24339.0
2017-06-09 13:30:00,75.23,75.25,74.95,74.95,29532.0,75.23,75.25,74.95,74.95,29532.0
2017-06-09 13:40:00,75.0,75.1,74.65,74.65,255380.0,75.0,75.1,74.65,74.65,255380.0
2017-06-09 13:50:00,74.63,74.63,73.15,73.25,10890.0,74.63,74.63,73.15,73.25,10890.0
2017-06-09 14:00:00,73.2,73.25,72.85,72.95,16342.0,73.2,73.25,72.85,72.95,16342.0
2017-06-09 14:10:00,72.91,72.91,72.0,72.6,15377.0,72.91,72.91,72.0,72.6,15377.0
2017-06-09 14:20:00,72.5,72.9,72.5,72.65,18505.0,72.5,72.9,72.5,72.65,18505.0
2017-06-09 14:30:00,72.7,73.0,72.4,72.55,31467.0,72.7,73.0,72.4,72.55,31467.0
2017-06-09 14:40:00,72.55,72.7,71.45,71.5,49056.0,72.55,72.7,71.45,71.5,49056.0
2017-06-09 14:50:00,71.5,72.5,71.45,71.6,33982.0,71.5,72.5,71.45,71.6,33982.0
2017-06-09 15:00:00,71.7,72.0,71.4,72.0,24291.0,71.7,72.0,71.4,72.0,24291.0
2017-06-09 15:10:00,71.95,72.1,71.55,71.95,16577.0,71.95,72.1,71.55,71.95,16577.0
2017-06-09 15:20:00,71.9,71.95,71.4,71.6,15315.0,71.9,71.95,71.4,71.6,15315.0
2017-06-09 15:30:00,71.6,71.6,70.7,70.95,19841.0,71.6,71.6,70.7,70.95,19841.0
2017-06-09 15:40:00,70.85,71.0,70.55,70.75,37091.0,70.85,71.0,70.55,70.75,37091.0
2017-06-09 15:50:00,70.7,71.18,70.7,71.1,69766.0,70.7,71.18,70.7,71.1,69766.0
2017-06-12 09:30:00,69.45,70.1,68.1,68.3,77229.0,69.45,70.1,68.1,68.3,77229.0
2017-06-12 09:40:00,68.2,68.2,66.5,66.7,58735.0,68.2,68.2,66.5,66.7,58735.0
2017-06-12 09:50:00,66.7,67.65,66.5,66.75,48421.0,66.7,67.65,66.5,66.75,48421.0
2017-06-12 10:00:00,66.7,67.25,66.25,66.35,34701.0,66.7,67.25,66.25,66.35,34701.0
2017-06-12 10:10:00,66.32,68.05,66.3,67.85,53000.0,66.32,68.05,66.3,67.85,53000.0
2017-06-12 10:20:00,67.85,67.9,66.7,66.8,36173.0,67.85,67.9,66.7,66.8,36173.0
2017-06-12 10:30:00,66.85,66.85,65.65,66.48,47445.0,66.85,66.85,65.65,66.48,47445.0
2017-06-12 10:40:00,66.4,66.8,65.6,65.98,46770.0,66.4,66.8,65.6,65.98,46770.0
2017-06-12 10:50:00,65.95,67.5,65.9,67.25,69123.0,65.95,67.5,65.9,67.25,69123.0
2017-06-12 11:00:00,67.25,68.0,67.15,67.85,47021.0,67.25,68.0,67.15,67.85,47021.0
2017-06-12 11:10:00,67.85,69.3,67.75,68.9,42485.0,67.85,69.3,67.75,68.9,42485.0
2017-06-12 11:20:00,68.9,69.69,68.87,69.53,41153.0,68.9,69.69,68.87,69.53,41153.0
2017-06-12 11:30:00,69.6,69.6,68.8,68.9,31838.0,69.6,69.6,68.8,68.9,31838.0
2017-06-12 11:40:00,68.9,68.9,68.2,68.55,24572.0,68.9,68.9,68.2,68.55,24572.0
2017-06-12 11:50:00,68.5,68.65,68.3,68.35,20692.0,68.5,68.65,68.3,68.35,20692.0
2017-06-12 12:00:00,68.35,68.6,68.3,68.55,9920.0,68.35,68.6,68.3,68.55,9920.0
2017-06-12 12:10:00,68.53,68.78,68.45,68.78,10923.0,68.53,68.78,68.45,68.78,10923.0
2017-06-12 12:20:00,68.83,68.9,68.45,68.6,28395.0,68.83,68.9,68.45,68.6,28395.0
2017-06-12 12:30:00,68.5,68.9,68.5,68.9,5784.0,68.5,68.9,68.5,68.9,5784.0
2017-06-12 12:40:00,68.9,68.95,68.7,68.8,2125.0,68.9,68.95,68.7,68.8,2125.0
2017-06-12 12:50:00,68.75,68.85,68.65,68.65,2500.0,68.75,68.85,68.65,68.65,2500.0
2017-06-12 13:00:00,68.73,68.8,68.55,68.55,7498.0,68.73,68.8,68.55,68.55,7498.0
2017-06-12 13:10:00,68.6,68.8,68.55,68.65,5304.0,68.6,68.8,68.55,68.65,5304.0
2017-06-12 13:20:00,68.75,68.8,68.7,68.75,7926.0,68.75,68.8,68.7,68.75,7926.0
2017-06-12 13:30:00,68.8,69.1,68.8,68.95,12597.0,68.8,69.1,68.8,68.95,12597.0
2017-06-12 13:40:00,68.9,68.9,68.75,68.8,3900.0,68.9,68.9,68.75,68.8,3900.0
2017-06-12 13:50:00,68.75,68.8,68.7,68.75,5969.0,68.75,68.8,68.7,68.75,5969.0
2017-06-12 14:00:00,68.8,68.9,68.75,68.85,4900.0,68.8,68.9,68.75,68.85,4900.0
2017-06-12 14:10:00,68.75,68.95,68.75,68.75,5994.0,68.75,68.95,68.75,68.75,5994.0
2017-06-12 14:20:00,68.78,69.05,68.75,69.0,6236.0,68.78,69.05,68.75,69.0,6236.0
2017-06-12 14:30:00,69.0,69.3,69.0,69.15,12623.0,69.0,69.3,69.0,69.15,12623.0
2017-06-12 14:40:00,69.1,69.4,69.05,69.33,7650.0,69.1,69.4,69.05,69.33,7650.0
2017-06-12 14:50:00,69.35,69.45,69.3,69.35,14422.0,69.35,69.45,69.3,69.35,14422.0
2017-06-12 15:00:00,69.35,69.4,69.1,69.3,12396.0,69.35,69.4,69.1,69.3,12396.0
2017-06-12 15:10:00,69.3,69.3,68.95,69.1,19725.0,69.3,69.3,68.95,69.1,19725.0
2017-06-12 15:20:00,69.05,69.1,68.97,69.0,9735.0,69.05,69.1,68.97,69.0,9735.0
2017-06-12 15:30:00,68.95,69.25,68.95,69.25,13335.0,68.95,69.25,68.95,69.25,13335.0
2017-06-12 15:40:00,69.23,69.3,68.95,69.15,27379.0,69.23,69.3,68.95,69.15,27379.0
2017-06-12 15:50:00,69.2,69.55,69.2,69.45,62302.0,69.2,69.55,69.2,69.45,62302.0
2017-06-13 09:30:00,70.4,71.25,70.05,70.86,24774.0,70.4,71.25,70.05,70.86,24774.0
2017-06-13 09:40:00,70.95,71.5,70.95,71.35,20907.0,70.95,71.5,70.95,71.35,20907.0
2017-06-13 09:50:00,71.3,71.3,70.3,70.55,10150.0,71.3,71.3,70.3,70.55,10150.0
2017-06-13 10:00:00,70.65,70.7,69.9,70.05,25793.0,70.65,70.7,69.9,70.05,25793.0
2017-06-13 10:10:00,70.0,70.05,69.5,69.75,25261.0,70.0,70.05,69.5,69.75,25261.0
2017-06-13 10:20:00,69.75,70.08,69.6,69.83,14183.0,69.75,70.08,69.6,69.83,14183.0
2017-06-13 10:30:00,69.9,70.15,69.85,70.05,5501.0,69.9,70.15,69.85,70.05,5501.0
2017-06-13 10:40:00,69.9,69.95,69.42,69.58,21846.0,69.9,69.95,69.42,69.58,21846.0
2017-06-13 10:50:00,69.58,69.7,68.95,69.05,29544.0,69.58,69.7,68.95,69.05,29544.0
2017-06-13 11:00:00,68.95,69.58,68.95,69.47,13225.0,68.95,69.58,68.95,69.47,13225.0
2017-06-13 11:10:00,69.45,70.25,69.4,70.25,6600.0,69.45,70.25,69.4,70.25,6600.0
2017-06-13 11:20:00,70.35,70.35,70.05,70.05,6300.0,70.35,70.35,70.05,70.05,6300.0
2017-06-13 11:30:00,70.0,70.2,69.75,69.9,8804.0,70.0,70.2,69.75,69.9,8804.0
2017-06-13 11:40:00,69.9,70.33,69.82,70.25,7775.0,69.9,70.33,69.82,70.25,7775.0
2017-06-13 11:50:00,70.25,70.55,70.25,70.55,3700.0,70.25,70.55,70.25,70.55,3700.0
2017-06-13 12:00:00,70.5,70.7,70.5,70.6,4212.0,70.5,70.7,70.5,70.6,4212.0
2017-06-13 12:10:00,70.5,70.6,70.5,70.5,3846.0,70.5,70.6,70.5,70.5,3846.0
2017-06-13 12:20:00,70.5,70.5,70.25,70.3,3069.0,70.5,70.5,70.25,70.3,3069.0
2017-06-13 12:30:00,70.25,70.3,70.1,70.15,2982.0,70.25,70.3,70.1,70.15,2982.0
2017-06-13 12:40:00,70.15,70.45,70.15,70.4,1500.0,70.15,70.45,70.15,70.4,1500.0
2017-06-13 12:50:00,70.45,70.6,70.35,70.35,4760.0,70.45,70.6,70.35,70.35,4760.0
2017-06-13 13:00:00,70.28,70.28,70.05,70.05,9225.0,70.28,70.28,70.05,70.05,9225.0
2017-06-13 13:10:00,70.03,70.15,69.95,69.95,7313.0,70.03,70.15,69.95,69.95,7313.0
2017-06-13 13:20:00,69.95,69.95,69.77,69.85,2200.0,69.95,69.95,69.77,69.85,2200.0
2017-06-13 13:30:00,69.75,70.0,69.75,69.95,3000.0,69.75,70.0,69.75,69.95,3000.0
2017-06-13 13:40:00,70.0,70.2,69.9,70.0,7684.0,70.0,70.2,69.9,70.0,7684.0
2017-06-13 13:50:00,70.0,70.35,70.0,70.35,2376.0,70.0,70.35,70.0,70.35,2376.0
2017-06-13 14:00:00,70.4,70.5,70.2,70.5,4914.0,70.4,70.5,70.2,70.5,4914.0
2017-06-13 14:10:00,70.42,70.5,70.3,70.35,4628.0,70.42,70.5,70.3,70.35,4628.0
2017-06-13 14:20:00,70.35,70.5,70.25,70.3,7277.0,70.35,70.5,70.25,70.3,7277.0
2017-06-13 14:30:00,70.3,70.4,70.25,70.4,7827.0,70.3,70.4,70.25,70.4,7827.0
2017-06-13 14:40:00,70.39,70.55,70.35,70.45,3756.0,70.39,70.55,70.35,70.45,3756.0
2017-06-13 14:50:00,70.45,70.45,70.3,70.35,4713.0,70.45,70.45,70.3,70.35,4713.0
2017-06-13 15:00:00,70.35,70.43,70.3,70.4,4784.0,70.35,70.43,70.3,70.4,4784.0
2017-06-13 15:10:00,70.38,70.6,70.35,70.6,4026.0,70.38,70.6,70.35,70.6,4026.0
2017-06-13 15:20:00,70.55,70.83,70.5,70.8,6468.0,70.55,70.83,70.5,70.8,6468.0
2017-06-13 15:30:00,70.83,70.95,70.77,70.8,11721.0,70.83,70.95,70.77,70.8,11721.0
2017-06-13 15:40:00,70.85,70.9,70.65,70.78,14298.0,70.85,70.9,70.65,70.78,14298.0
2017-06-13 15:50:00,70.8,70.8,70.5,70.55,31896.0,70.8,70.8,70.5,70.55,31896.0
2017-06-14 09:30:00,70.95,70.95,70.05,70.65,9511.0,70.95,70.95,70.05,70.65,9511.0
2017-06-14 09:40:00,70.7,70.7,70.3,70.3,7615.0,70.7,70.7,70.3,70.3,7615.0
2017-06-14 09:50:00,70.2,70.38,69.9,70.38,9700.0,70.2,70.38,69.9,70.38,9700.0
2017-06-14 10:00:00,70.25,70.3,70.15,70.27,4091.0,70.25,70.3,70.15,70.27,4091.0
2017-06-14 10:10:00,70.23,70.3,70.0,70.0,15350.0,70.23,70.3,70.0,70.0,15350.0
2017-06-14 10:20:00,70.0,70.0,69.85,69.85,2650.0,70.0,70.0,69.85,69.85,2650.0
2017-06-14 10:30:00,69.95,70.2,69.75,70.15,8418.0,69.95,70.2,69.75,70.15,8418.0
2017-06-14 10:40:00,70.19,70.2,69.75,69.95,9582.0,70.19,70.2,69.75,69.95,9582.0
2017-06-14 10:50:00,70.03,70.15,69.8,70.05,5970.0,70.03,70.15,69.8,70.05,5970.0
2017-06-14 11:00:00,69.9,70.05,69.85,69.85,11118.0,69.9,70.05,69.85,69.85,11118.0
2017-06-14 11:10:00,69.95,70.1,69.8,70.1,6750.0,69.95,70.1,69.8,70.1,6750.0
2017-06-14 11:20:00,70.15,70.2,70.0,70.05,11233.0,70.15,70.2,70.0,70.05,11233.0
2017-06-14 11:30:00,70.05,70.13,70.0,70.0,1900.0,70.05,70.13,70.0,70.0,1900.0
2017-06-14 11:40:00,70.0,70.05,69.95,70.05,3637.0,70.0,70.05,69.95,70.05,3637.0
2017-06-14 11:50:00,70.0,70.15,70.0,70.0,4270.0,70.0,70.15,70.0,70.0,4270.0
2017-06-14 12:00:00,70.1,70.2,70.0,70.05,7300.0,70.1,70.2,70.0,70.05,7300.0
2017-06-14 12:10:00,70.0,70.03,69.95,69.95,3400.0,70.0,70.03,69.95,69.95,3400.0
2017-06-14 12:20:00,70.05,70.05,69.8,69.85,13666.0,70.05,70.05,69.8,69.85,13666.0
2017-06-14 12:30:00,69.85,69.9,69.8,69.9,2547.0,69.85,69.9,69.8,69.9,2547.0
2017-06-14 12:40:00,69.85,69.9,69.85,69.9,1304.0,69.85,69.9,69.85,69.9,1304.0
2017-06-14 12:50:00,69.85,69.85,69.65,69.65,2200.0,69.85,69.85,69.65,69.65,2200.0
2017-06-14 13:00:00,69.6,69.75,69.6,69.65,3655.0,69.6,69.75,69.6,69.65,3655.0
2017-06-14 13:10:00,69.65,69.65,69.5,69.55,1600.0,69.65,69.65,69.5,69.55,1600.0
2017-06-14 13:20:00,69.5,69.5,69.4,69.45,2200.0,69.5,69.5,69.4,69.45,2200.0
2017-06-14 13:30:00,69.4,69.58,69.4,69.55,3412.0,69.4,69.58,69.4,69.55,3412.0
2017-06-14 13:40:00,69.65,69.8,69.4,69.45,12536.0,69.65,69.8,69.4,69.45,12536.0
2017-06-14 13:50:00,69.45,69.45,69.15,69.25,7568.0,69.45,69.45,69.15,69.25,7568.0
2017-06-14 14:00:00,69.25,69.6,69.05,69.35,5462.0,69.25,69.6,69.05,69.35,5462.0
2017-06-14 14:10:00,69.55,69.6,68.8,69.05,6468.0,69.55,69.6,68.8,69.05,6468.0
2017-06-14 14:20:00,69.03,69.05,68.85,69.05,3345.0,69.03,69.05,68.85,69.05,3345.0
2017-06-14 14:30:00,69.1,69.11,68.35,68.4,10748.0,69.1,69.11,68.35,68.4,10748.0
2017-06-14 14:40:00,68.4,68.5,67.77,67.9,17216.0,68.4,68.5,67.77,67.9,17216.0
2017-06-14 14:50:00,67.9,68.1,67.7,67.9,13078.0,67.9,68.1,67.7,67.9,13078.0
2017-06-14 15:00:00,67.9,67.9,67.4,67.4,29743.0,67.9,67.9,67.4,67.4,29743.0
2017-06-14 15:10:00,67.35,67.35,66.9,67.0,26034.0,67.35,67.35,66.9,67.0,26034.0
2017-06-14 15:20:00,67.0,67.65,66.95,67.53,24252.0,67.0,67.65,66.95,67.53,24252.0
2017-06-14 15:30:00,67.5,67.6,67.35,67.4,35453.0,67.5,67.6,67.35,67.4,35453.0
2017-06-14 15:40:00,67.5,67.5,67.3,67.5,34869.0,67.5,67.5,67.3,67.5,34869.0
2017-06-14 15:50:00,67.5,67.55,67.25,67.4,90158.0,67.5,67.55,67.25,67.4,90158.0
2017-06-15 09:30:00,64.85,66.25,64.65,66.2,32913.0,64.85,66.25,64.65,66.2,32913.0
2017-06-15 09:40:00,66.25,66.75,64.9,65.28,50372.0,66.25,66.75,64.9,65.28,50372.0
2017-06-15 09:50:00,65.28,65.7,65.2,65.5,18246.0,65.28,65.7,65.2,65.5,18246.0
2017-06-15 10:00:00,65.5,65.8,65.25,65.5,15737.0,65.5,65.8,65.25,65.5,15737.0
2017-06-15 10:10:00,65.45,65.6,65.15,65.45,14049.0,65.45,65.6,65.15,65.45,14049.0
2017-06-15 10:20:00,65.5,65.55,65.13,65.4,11240.0,65.5,65.55,65.13,65.4,11240.0
2017-06-15 10:30:00,65.4,65.5,65.3,65.35,8933.0,65.4,65.5,65.3,65.35,8933.0
2017-06-15 10:40:00,65.25,65.28,64.92,65.2,7229.0,65.25,65.28,64.92,65.2,7229.0
2017-06-15 10:50:00,65.15,65.3,65.0,65.29,8300.0,65.15,65.3,65.0,65.29,8300.0
2017-06-15 11:00:00,65.25,65.45,65.2,65.26,6498.0,65.25,65.45,65.2,65.26,6498.0
2017-06-15 11:10:00,65.25,65.3,64.95,65.2,21464.0,65.25,65.3,64.95,65.2,21464.0
2017-06-15 11:20:00,65.2,65.35,64.55,64.6,21793.0,65.2,65.35,64.55,64.6,21793.0
2017-06-15 11:30:00,64.75,65.15,64.7,65.05,10632.0,64.75,65.15,64.7,65.05,10632.0
2017-06-15 11:40:00,65.0,65.1,64.95,65.0,4130.0,65.0,65.1,64.95,65.0,4130.0
2017-06-15 11:50:00,65.1,65.1,64.9,64.9,6838.0,65.1,65.1,64.9,64.9,6838.0
2017-06-15 12:00:00,64.92,65.05,64.9,65.0,3325.0,64.92,65.05,64.9,65.0,3325.0
2017-06-15 12:10:00,65.0,65.45,65.0,65.4,8000.0,65.0,65.45,65.0,65.4,8000.0
2017-06-15 12:20:00,65.35,65.4,65.3,65.3,4555.0,65.35,65.4,65.3,65.3,4555.0
2017-06-15 12:30:00,65.3,65.35,65.2,65.3,6519.0,65.3,65.35,65.2,65.3,6519.0
2017-06-15 12:40:00,65.25,65.35,65.17,65.18,4630.0,65.25,65.35,65.17,65.18,4630.0
2017-06-15 12:50:00,65.15,65.25,65.05,65.25,6724.0,65.15,65.25,65.05,65.25,6724.0
2017-06-15 13:00:00,65.15,65.25,65.1,65.2,2401.0,65.15,65.25,65.1,65.2,2401.0
2017-06-15 13:10:00,65.2,65.45,65.2,65.3,5158.0,65.2,65.45,65.2,65.3,5158.0
2017-06-15 13:20:00,65.35,65.35,65.0,65.05,13222.0,65.35,65.35,65.0,65.05,13222.0
2017-06-15 13:30:00,65.05,65.13,64.95,64.95,6167.0,65.05,65.13,64.95,64.95,6167.0
2017-06-15 13:40:00,64.95,65.0,64.8,64.8,6937.0,64.95,65.0,64.8,64.8,6937.0
2017-06-15 13:50:00,64.85,64.87,64.8,64.87,3466.0,64.85,64.87,64.8,64.87,3466.0
2017-06-15 14:00:00,64.85,65.25,64.85,65.25,8340.0,64.85,65.25,64.85,65.25,8340.0
2017-06-15 14:10:00,65.15,65.35,65.1,65.35,4600.0,65.15,65.35,65.1,65.35,4600.0
2017-06-15 14:20:00,65.35,65.5,65.3,65.3,11693.0,65.35,65.5,65.3,65.3,11693.0
2017-06-15 14:30:00,65.3,65.35,65.0,65.0,6449.0,65.3,65.35,65.0,65.0,6449.0
2017-06-15 14:40:00,65.05,65.5,65.0,65.45,14297.0,65.05,65.5,65.0,65.45,14297.0
2017-06-15 14:50:00,65.45,65.55,65.35,65.45,11600.0,65.45,65.55,65.35,65.45,11600.0
2017-06-15 15:00:00,65.45,65.5,65.3,65.4,23286.0,65.45,65.5,65.3,65.4,23286.0
2017-06-15 15:10:00,65.4,65.45,65.17,65.3,17538.0,65.4,65.45,65.17,65.3,17538.0
2017-06-15 15:20:00,65.35,65.7,65.35,65.63,11871.0,65.35,65.7,65.35,65.63,11871.0
2017-06-15 15:30:00,65.6,65.6,65.1,65.1,25133.0,65.6,65.6,65.1,65.1,25133.0
2017-06-15 15:40:00,65.15,65.2,65.0,65.15,47972.0,65.15,65.2,65.0,65.15,47972.0
2017-06-15 15:50:00,65.15,65.35,65.15,65.35,44743.0,65.15,65.35,65.15,65.35,44743.0
2017-06-16 09:30:00,64.95,65.75,64.85,65.75,58750.0,64.95,65.75,64.85,65.75,58750.0
2017-06-16 09:40:00,65.7,66.4,65.6,66.4,4063.0,65.7,66.4,65.6,66.4,4063.0
2017-06-16 09:50:00,66.35,67.0,66.25,66.7,5990.0,66.35,67.0,66.25,66.7,5990.0
2017-06-16 10:00:00,66.6,66.75,65.9,66.0,13343.0,66.6,66.75,65.9,66.0,13343.0
2017-06-16 10:10:00,66.0,66.15,65.65,65.65,5156.0,66.0,66.15,65.65,65.65,5156.0
2017-06-16 10:20:00,65.7,65.75,65.2,65.55,8258.0,65.7,65.75,65.2,65.55,8258.0
2017-06-16 10:30:00,65.45,65.6,65.25,65.5,4648.0,65.45,65.6,65.25,65.5,4648.0
2017-06-16 10:40:00,65.48,65.7,65.35,65.4,6525.0,65.48,65.7,65.35,65.4,6525.0
2017-06-16 10:50:00,65.45,65.65,65.27,65.3,4963.0,65.45,65.65,65.27,65.3,4963.0
2017-06-16 11:00:00,65.35,65.45,65.2,65.3,4613.0,65.35,65.45,65.2,65.3,4613.0
2017-06-16 11:10:00,65.15,65.15,64.9,64.9,5919.0,65.15,65.15,64.9,64.9,5919.0
2017-06-16 11:20:00,64.95,65.2,64.85,65.15,33516.0,64.95,65.2,64.85,65.15,33516.0
2017-06-16 11:30:00,65.25,65.8,65.25,65.75,5773.0,65.25,65.8,65.25,65.75,5773.0
2017-06-16 11:40:00,65.8,65.8,65.7,65.8,13500.0,65.8,65.8,65.7,65.8,13500.0
2017-06-16 11:50:00,65.8,66.0,65.75,65.9,7000.0,65.8,66.0,65.75,65.9,7000.0
2017-06-16 12:00:00,65.9,65.95,65.75,65.8,5858.0,65.9,65.95,65.75,65.8,5858.0
2017-06-16 12:10:00,65.78,66.15,65.7,66.1,8057.0,65.78,66.15,65.7,66.1,8057.0
2017-06-16 12:20:00,66.15,66.25,66.05,66.15,5463.0,66.15,66.25,66.05,66.15,5463.0
2017-06-16 12:30:00,66.23,66.4,66.1,66.3,6108.0,66.23,66.4,66.1,66.3,6108.0
2017-06-16 12:40:00,66.23,66.25,66.0,66.0,3500.0,66.23,66.25,66.0,66.0,3500.0
2017-06-16 12:50:00,66.05,66.1,65.95,66.05,7050.0,66.05,66.1,65.95,66.05,7050.0
2017-06-16 13:00:00,66.0,66.15,65.9,65.98,6293.0,66.0,66.15,65.9,65.98,6293.0
2017-06-16 13:10:00,65.95,66.15,65.95,66.05,3600.0,65.95,66.15,65.95,66.05,3600.0
2017-06-16 13:20:00,66.1,66.25,66.05,66.25,4471.0,66.1,66.25,66.05,66.25,4471.0
2017-06-16 13:30:00,66.25,66.35,66.1,66.35,6201.0,66.25,66.35,66.1,66.35,6201.0
2017-06-16 13:40:00,66.25,66.4,66.2,66.2,3528.0,66.25,66.4,66.2,66.2,3528.0
2017-06-16 13:50:00,66.2,66.55,66.2,66.55,6557.0,66.2,66.55,66.2,66.55,6557.0
2017-06-16 14:00:00,66.6,66.65,66.4,66.6,4287.0,66.6,66.65,66.4,66.6,4287.0
2017-06-16 14:10:00,66.6,66.65,66.55,66.6,4206.0,66.6,66.65,66.55,66.6,4206.0
2017-06-16 14:20:00,66.65,66.65,66.55,66.6,3367.0,66.65,66.65,66.55,66.6,3367.0
2017-06-16 14:30:00,66.6,66.65,66.35,66.4,9539.0,66.6,66.65,66.35,66.4,9539.0
2017-06-16 14:40:00,66.4,66.55,66.35,66.55,5210.0,66.4,66.55,66.35,66.55,5210.0
2017-06-16 14:50:00,66.55,66.75,66.55,66.75,7325.0,66.55,66.75,66.55,66.75,7325.0
2017-06-16 15:00:00,66.75,67.0,66.75,66.85,8384.0,66.75,67.0,66.75,66.85,8384.0
2017-06-16 15:10:00,66.88,67.1,66.85,67.1,15940.0,66.88,67.1,66.85,67.1,15940.0
2017-06-16 15:20:00,67.05,67.2,66.9,67.2,19930.0,67.05,67.2,66.9,67.2,19930.0
2017-06-16 15:30:00,67.2,67.25,67.0,67.1,14518.0,67.2,67.25,67.0,67.1,14518.0
2017-06-16 15:40:00,67.15,67.35,67.12,67.2,15287.0,67.15,67.35,67.12,67.2,15287.0
2017-06-16 15:50:00,67.25,67.4,67.2,67.25,34284.0,67.25,67.4,67.2,67.25,34284.0
2017-06-19 09:30:00,68.05,68.65,67.6,68.5,12294.0,68.05,68.65,67.6,68.5,12294.0
2017-06-19 09:40:00,68.48,68.49,67.85,67.85,5340.0,68.48,68.49,67.85,67.85,5340.0
2017-06-19 09:50:00,67.8,67.85,67.55,67.8,4037.0,67.8,67.85,67.55,67.8,4037.0
2017-06-19 10:00:00,67.8,68.1,67.75,67.9,2676.0,67.8,68.1,67.75,67.9,2676.0
2017-06-19 10:10:00,68.0,68.0,67.55,67.55,3000.0,68.0,68.0,67.55,67.55,3000.0
2017-06-19 10:20:00,67.55,67.6,66.95,67.25,6025.0,67.55,67.6,66.95,67.25,6025.0
2017-06-19 10:30:00,67.4,67.53,67.0,67.15,8479.0,67.4,67.53,67.0,67.15,8479.0
2017-06-19 10:40:00,67.2,67.25,67.05,67.1,10111.0,67.2,67.25,67.05,67.1,10111.0
2017-06-19 10:50:00,67.05,67.15,66.85,67.0,11878.0,67.05,67.15,66.85,67.0,11878.0
2017-06-19 11:00:00,67.0,67.0,66.75,66.85,14022.0,67.0,67.0,66.75,66.85,14022.0
2017-06-19 11:10:00,66.85,67.3,66.75,67.15,11568.0,66.85,67.3,66.75,67.15,11568.0
2017-06-19 11:20:00,67.15,67.15,66.95,67.03,12469.0,67.15,67.15,66.95,67.03,12469.0
2017-06-19 11:30:00,67.05,67.25,66.9,67.0,11197.0,67.05,67.25,66.9,67.0,11197.0
2017-06-19 11:40:00,67.05,67.13,67.0,67.05,3599.0,67.05,67.13,67.0,67.05,3599.0
2017-06-19 11:50:00,67.05,67.4,67.0,67.3,11660.0,67.05,67.4,67.0,67.3,11660.0
2017-06-19 12:00:00,67.4,67.65,67.3,67.5,7823.0,67.4,67.65,67.3,67.5,7823.0
2017-06-19 12:10:00,67.5,67.6,67.4,67.5,5809.0,67.5,67.6,67.4,67.5,5809.0
2017-06-19 12:20:00,67.55,67.8,67.55,67.8,4700.0,67.55,67.8,67.55,67.8,4700.0
2017-06-19 12:30:00,67.8,67.8,67.55,67.55,3532.0,67.8,67.8,67.55,67.55,3532.0
2017-06-19 12:40:00,67.6,67.9,67.6,67.76,4050.0,67.6,67.9,67.6,67.76,4050.0
2017-06-19 12:50:00,67.8,68.15,67.75,68.15,9033.0,67.8,68.15,67.75,68.15,9033.0
2017-06-19 13:00:00,68.05,68.2,68.05,68.15,2421.0,68.05,68.2,68.05,68.15,2421.0
2017-06-19 13:10:00,68.1,68.2,67.9,67.95,3864.0,68.1,68.2,67.9,67.95,3864.0
2017-06-19 13:20:00,67.95,68.0,67.8,67.9,4425.0,67.95,68.0,67.8,67.9,4425.0
2017-06-19 13:30:00,67.85,68.05,67.8,67.95,5600.0,67.85,68.05,67.8,67.95,5600.0
2017-06-19 13:40:00,67.9,67.95,67.82,67.85,2500.0,67.9,67.95,67.82,67.85,2500.0
2017-06-19 13:50:00,67.83,67.95,67.8,67.85,5435.0,67.83,67.95,67.8,67.85,5435.0
2017-06-19 14:00:00,67.95,68.25,67.9,68.25,3808.0,67.95,68.25,67.9,68.25,3808.0
2017-06-19 14:10:00,68.3,68.6,68.2,68.55,2900.0,68.3,68.6,68.2,68.55,2900.0
2017-06-19 14:20:00,68.55,68.55,68.15,68.3,5366.0,68.55,68.55,68.15,68.3,5366.0
2017-06-19 14:30:00,68.25,68.3,68.12,68.2,4034.0,68.25,68.3,68.12,68.2,4034.0
2017-06-19 14:40:00,68.25,68.45,68.17,68.25,5922.0,68.25,68.45,68.17,68.25,5922.0
2017-06-19 14:50:00,68.2,68.2,68.05,68.05,5053.0,68.2,68.2,68.05,68.05,5053.0
2017-06-19 15:00:00,68.15,68.2,68.05,68.2,6488.0,68.15,68.2,68.05,68.2,6488.0
2017-06-19 15:10:00,68.17,68.3,68.15,68.2,4900.0,68.17,68.3,68.15,68.2,4900.0
2017-06-19 15:20:00,68.2,68.4,68.2,68.38,6715.0,68.2,68.4,68.2,68.38,6715.0
2017-06-19 15:30:00,68.4,68.58,68.4,68.5,13087.0,68.4,68.58,68.4,68.5,13087.0
2017-06-19 15:40:00,68.53,68.55,68.4,68.48,8823.0,68.53,68.55,68.4,68.48,8823.0
2017-06-19 15:50:00,68.48,68.6,68.45,68.55,49846.0,68.48,68.6,68.45,68.55,49846.0
2017-06-20 09:30:00,68.55,68.85,68.25,68.78,6317.0,68.55,68.85,68.25,68.78,6317.0
2017-06-20 09:40:00,68.75,68.95,68.6,68.65,14561.0,68.75,68.95,68.6,68.65,14561.0
2017-06-20 09:50:00,68.65,69.18,68.6,68.95,7800.0,68.65,69.18,68.6,68.95,7800.0
2017-06-20 10:00:00,68.95,69.35,68.9,69.35,2800.0,68.95,69.35,68.9,69.35,2800.0
2017-06-20 10:10:00,69.2,69.5,69.15,69.45,3800.0,69.2,69.5,69.15,69.45,3800.0
2017-06-20 10:20:00,69.5,69.5,68.85,68.85,4000.0,69.5,69.5,68.85,68.85,4000.0
2017-06-20 10:30:00,68.9,69.05,68.65,68.75,6347.0,68.9,69.05,68.65,68.75,6347.0
2017-06-20 10:40:00,68.8,69.0,68.6,68.85,3900.0,68.8,69.0,68.6,68.85,3900.0
2017-06-20 10:50:00,68.85,68.9,68.75,68.85,3187.0,68.85,68.9,68.75,68.85,3187.0
2017-06-20 11:00:00,68.75,68.75,68.35,68.42,6361.0,68.75,68.75,68.35,68.42,6361.0
2017-06-20 11:10:00,68.45,68.5,68.35,68.4,3245.0,68.45,68.5,68.35,68.4,3245.0
2017-06-20 11:20:00,68.35,68.35,67.9,67.9,3600.0,68.35,68.35,67.9,67.9,3600.0
2017-06-20 11:30:00,68.0,68.0,67.5,67.5,5800.0,68.0,68.0,67.5,67.5,5800.0
2017-06-20 11:40:00,67.55,67.8,67.5,67.8,2422.0,67.55,67.8,67.5,67.8,2422.0
2017-06-20 11:50:00,67.8,68.2,67.8,68.1,2460.0,67.8,68.2,67.8,68.1,2460.0
2017-06-20 12:00:00,68.05,68.05,67.9,68.0,1600.0,68.05,68.05,67.9,68.0,1600.0
2017-06-20 12:10:00,68.05,68.1,67.95,67.98,3500.0,68.05,68.1,67.95,67.98,3500.0
2017-06-20 12:20:00,68.0,68.0,67.71,67.85,2700.0,68.0,68.0,67.71,67.85,2700.0
2017-06-20 12:30:00,67.8,68.0,67.8,67.9,2600.0,67.8,68.0,67.8,67.9,2600.0
2017-06-20 12:40:00,67.85,67.9,67.65,67.65,1800.0,67.85,67.9,67.65,67.65,1800.0
2017-06-20 12:50:00,67.7,67.85,67.7,67.85,1900.0,67.7,67.85,67.7,67.85,1900.0
2017-06-20 13:00:00,67.83,67.9,67.8,67.9,2461.0,67.83,67.9,67.8,67.9,2461.0
2017-06-20 13:10:00,67.85,67.95,67.8,67.85,1619.0,67.85,67.95,67.8,67.85,1619.0
2017-06-20 13:20:00,67.9,68.05,67.9,67.95,2774.0,67.9,68.05,67.9,67.95,2774.0
2017-06-20 13:30:00,67.95,68.05,67.95,68.05,1800.0,67.95,68.05,67.95,68.05,1800.0
2017-06-20 13:40:00,67.95,67.95,67.87,67.95,3200.0,67.95,67.95,67.87,67.95,3200.0
2017-06-20 13:50:00,67.85,67.9,67.85,67.85,2403.0,67.85,67.9,67.85,67.85,2403.0
2017-06-20 14:00:00,67.88,67.95,67.8,67.83,3301.0,67.88,67.95,67.8,67.83,3301.0
2017-06-20 14:10:00,67.8,67.8,67.65,67.65,2154.0,67.8,67.8,67.65,67.65,2154.0
2017-06-20 14:20:00,67.6,67.7,67.45,67.5,2750.0,67.6,67.7,67.45,67.5,2750.0
2017-06-20 14:30:00,67.55,67.65,67.3,67.3,6514.0,67.55,67.65,67.3,67.3,6514.0
2017-06-20 14:40:00,67.3,67.35,67.2,67.25,2535.0,67.3,67.35,67.2,67.25,2535.0
2017-06-20 14:50:00,67.25,67.35,67.25,67.3,5812.0,67.25,67.35,67.25,67.3,5812.0
2017-06-20 15:00:00,67.25,67.35,67.05,67.1,6984.0,67.25,67.35,67.05,67.1,6984.0
2017-06-20 15:10:00,67.05,67.2,67.05,67.1,2821.0,67.05,67.2,67.05,67.1,2821.0
2017-06-20 15:20:00,67.1,67.15,66.85,67.0,6190.0,67.1,67.15,66.85,67.0,6190.0
2017-06-20 15:30:00,67.0,67.1,66.9,67.08,12376.0,67.0,67.1,66.9,67.08,12376.0
2017-06-20 15:40:00,67.15,67.15,66.8,66.85,15405.0,67.15,67.15,66.8,66.85,15405.0
2017-06-20 15:50:00,66.9,67.1,66.9,67.0,27815.0,66.9,67.1,66.9,67.0,27815.0
2017-06-21 09:30:00,67.35,68.05,66.75,67.95,6654.0,67.35,68.05,66.75,67.95,6654.0
2017-06-21 09:40:00,68.1,68.7,68.05,68.35,6770.0,68.1,68.7,68.05,68.35,6770.0
2017-06-21 09:50:00,68.3,68.35,67.9,68.0,3545.0,68.3,68.35,67.9,68.0,3545.0
2017-06-21 10:00:00,68.15,68.5,68.1,68.35,3485.0,68.15,68.5,68.1,68.35,3485.0
2017-06-21 10:10:00,68.5,68.55,68.27,68.28,2530.0,68.5,68.55,68.27,68.28,2530.0
2017-06-21 10:20:00,68.3,68.5,68.2,68.4,3800.0,68.3,68.5,68.2,68.4,3800.0
2017-06-21 10:30:00,68.4,68.4,68.05,68.25,3075.0,68.4,68.4,68.05,68.25,3075.0
2017-06-21 10:40:00,68.25,68.45,68.02,68.03,7390.0,68.25,68.45,68.02,68.03,7390.0
2017-06-21 10:50:00,67.95,67.95,67.5,67.75,10310.0,67.95,67.95,67.5,67.75,10310.0
2017-06-21 11:00:00,67.65,67.75,67.55,67.55,13523.0,67.65,67.75,67.55,67.55,13523.0
2017-06-21 11:10:00,67.6,67.6,67.4,67.5,4250.0,67.6,67.6,67.4,67.5,4250.0
2017-06-21 11:20:00,67.5,67.9,67.5,67.58,19682.0,67.5,67.9,67.5,67.58,19682.0
2017-06-21 11:30:00,67.65,67.65,67.35,67.35,3900.0,67.65,67.65,67.35,67.35,3900.0
2017-06-21 11:40:00,67.35,67.5,67.32,67.33,2611.0,67.35,67.5,67.32,67.33,2611.0
2017-06-21 11:50:00,67.25,67.4,67.25,67.4,4200.0,67.25,67.4,67.25,67.4,4200.0
2017-06-21 12:00:00,67.45,67.5,67.3,67.3,7987.0,67.45,67.5,67.3,67.3,7987.0
2017-06-21 12:10:00,67.35,67.35,67.0,67.0,4496.0,67.35,67.35,67.0,67.0,4496.0
2017-06-21 12:20:00,67.0,67.15,66.95,67.15,3168.0,67.0,67.15,66.95,67.15,3168.0
2017-06-21 12:30:00,67.2,67.45,67.2,67.45,2519.0,67.2,67.45,67.2,67.45,2519.0
2017-06-21 12:40:00,67.45,67.7,67.45,67.45,15865.0,67.45,67.7,67.45,67.45,15865.0
2017-06-21 12:50:00,67.45,67.45,67.2,67.2,2681.0,67.45,67.45,67.2,67.2,2681.0
2017-06-21 13:00:00,67.25,67.55,67.25,67.55,2830.0,67.25,67.55,67.25,67.55,2830.0
2017-06-21 13:10:00,67.55,67.9,67.5,67.7,11952.0,67.55,67.9,67.5,67.7,11952.0
2017-06-21 13:20:00,67.65,67.75,67.5,67.63,11200.0,67.65,67.75,67.5,67.63,11200.0
2017-06-21 13:30:00,67.6,67.7,67.4,67.5,12796.0,67.6,67.7,67.4,67.5,12796.0
2017-06-21 13:40:00,67.5,67.55,67.4,67.45,2608.0,67.5,67.55,67.4,67.45,2608.0
2017-06-21 13:50:00,67.45,67.5,67.4,67.5,2100.0,67.45,67.5,67.4,67.5,2100.0
2017-06-21 14:00:00,67.5,67.7,67.5,67.55,2700.0,67.5,67.7,67.5,67.55,2700.0
2017-06-21 14:10:00,67.53,67.65,67.45,67.65,11254.0,67.53,67.65,67.45,67.65,11254.0
2017-06-21 14:20:00,67.65,67.8,67.45,67.45,20693.0,67.65,67.8,67.45,67.45,20693.0
2017-06-21 14:30:00,67.4,67.45,67.15,67.4,9055.0,67.4,67.45,67.15,67.4,9055.0
2017-06-21 14:40:00,67.35,67.35,67.1,67.15,5200.0,67.35,67.35,67.1,67.15,5200.0
2017-06-21 14:50:00,67.1,67.1,66.9,66.95,14674.0,67.1,67.1,66.9,66.95,14674.0
2017-06-21 15:00:00,66.95,67.0,66.85,67.0,6499.0,66.95,67.0,66.85,67.0,6499.0
2017-06-21 15:10:00,67.0,67.05,66.8,66.8,18924.0,67.0,67.05,66.8,66.8,18924.0
2017-06-21 15:20:00,66.75,67.0,66.75,66.95,11309.0,66.75,67.0,66.75,66.95,11309.0
2017-06-21 15:30:00,66.9,67.0,66.75,66.75,12796.0,66.9,67.0,66.75,66.75,12796.0
2017-06-21 15:40:00,66.75,67.08,66.75,67.08,23544.0,66.75,67.08,66.75,67.08,23544.0
2017-06-21 15:50:00,67.05,67.08,66.9,66.92,40330.0,67.05,67.08,66.9,66.92,40330.0
2017-06-22 09:30:00,67.1,67.25,66.5,66.55,8285.0,67.1,67.25,66.5,66.55,8285.0
2017-06-22 09:40:00,66.5,66.65,66.37,66.6,4450.0,66.5,66.65,66.37,66.6,4450.0
2017-06-22 09:50:00,66.67,66.68,66.1,66.3,5182.0,66.67,66.68,66.1,66.3,5182.0
2017-06-22 10:00:00,66.3,66.53,66.2,66.42,8508.0,66.3,66.53,66.2,66.42,8508.0
2017-06-22 10:10:00,66.42,66.65,66.4,66.6,3500.0,66.42,66.65,66.4,66.6,3500.0
2017-06-22 10:20:00,66.55,66.65,66.55,66.65,3459.0,66.55,66.65,66.55,66.65,3459.0
2017-06-22 10:30:00,66.6,66.95,66.6,66.95,5790.0,66.6,66.95,66.6,66.95,5790.0
2017-06-22 10:40:00,67.0,67.2,66.85,66.85,6505.0,67.0,67.2,66.85,66.85,6505.0
2017-06-22 10:50:00,66.95,67.0,66.65,66.65,7815.0,66.95,67.0,66.65,66.65,7815.0
2017-06-22 11:00:00,66.65,66.93,66.65,66.8,5384.0,66.65,66.93,66.65,66.8,5384.0
2017-06-22 11:10:00,66.8,66.9,66.6,66.7,3700.0,66.8,66.9,66.6,66.7,3700.0
2017-06-22 11:20:00,66.7,67.1,66.7,66.95,5918.0,66.7,67.1,66.7,66.95,5918.0
2017-06-22 11:30:00,66.95,67.15,66.95,67.1,3510.0,66.95,67.15,66.95,67.1,3510.0
2017-06-22 11:40:00,67.1,67.1,66.9,66.95,2500.0,67.1,67.1,66.9,66.95,2500.0
2017-06-22 11:50:00,67.0,67.25,67.0,67.2,5797.0,67.0,67.25,67.0,67.2,5797.0
2017-06-22 12:00:00,67.23,67.41,67.22,67.4,3575.0,67.23,67.41,67.22,67.4,3575.0
2017-06-22 12:10:00,67.4,67.6,67.4,67.6,1660.0,67.4,67.6,67.4,67.6,1660.0
2017-06-22 12:20:00,67.55,67.65,67.5,67.65,2490.0,67.55,67.65,67.5,67.65,2490.0
2017-06-22 12:30:00,67.7,67.8,67.65,67.67,2900.0,67.7,67.8,67.65,67.67,2900.0
2017-06-22 12:40:00,67.7,68.0,67.7,68.0,2077.0,67.7,68.0,67.7,68.0,2077.0
2017-06-22 12:50:00,68.0,68.1,68.0,68.05,2649.0,68.0,68.1,68.0,68.05,2649.0
2017-06-22 13:00:00,68.0,68.05,67.9,67.95,3936.0,68.0,68.05,67.9,67.95,3936.0
2017-06-22 13:10:00,68.0,68.0,67.7,67.7,4392.0,68.0,68.0,67.7,67.7,4392.0
2017-06-22 13:20:00,67.7,67.7,67.55,67.63,5278.0,67.7,67.7,67.55,67.63,5278.0
2017-06-22 13:30:00,67.65,67.7,67.6,67.6,2785.0,67.65,67.7,67.6,67.6,2785.0
2017-06-22 13:40:00,67.6,67.7,67.6,67.65,1075.0,67.6,67.7,67.6,67.65,1075.0
2017-06-22 13:50:00,67.7,67.8,67.65,67.7,2900.0,67.7,67.8,67.65,67.7,2900.0
2017-06-22 14:00:00,67.65,67.95,67.65,67.95,2600.0,67.65,67.95,67.65,67.95,2600.0
2017-06-22 14:10:00,67.85,68.0,67.8,67.8,2317.0,67.85,68.0,67.8,67.8,2317.0
2017-06-22 14:20:00,67.8,67.8,67.65,67.7,2867.0,67.8,67.8,67.65,67.7,2867.0
2017-06-22 14:30:00,67.67,67.75,67.6,67.6,2621.0,67.67,67.75,67.6,67.6,2621.0
2017-06-22 14:40:00,67.65,67.75,67.6,67.65,3714.0,67.65,67.75,67.6,67.65,3714.0
2017-06-22 14:50:00,67.65,67.65,67.55,67.63,1556.0,67.65,67.65,67.55,67.63,1556.0
2017-06-22 15:00:00,67.65,67.75,67.6,67.65,3458.0,67.65,67.75,67.6,67.65,3458.0
2017-06-22 15:10:00,67.65,67.7,67.5,67.7,4851.0,67.65,67.7,67.5,67.7,4851.0
2017-06-22 15:20:00,67.6,67.9,67.6,67.9,5379.0,67.6,67.9,67.6,67.9,5379.0
2017-06-22 15:30:00,67.9,68.1,67.9,68.05,8167.0,67.9,68.1,67.9,68.05,8167.0
2017-06-22 15:40:00,68.0,68.0,67.85,67.95,6409.0,68.0,68.0,67.85,67.95,6409.0
2017-06-22 15:50:00,67.9,67.9,67.8,67.8,13635.0,67.9,67.9,67.8,67.8,13635.0
2017-06-23 09:30:00,67.85,67.95,67.3,67.95,39542.0,67.85,67.95,67.3,67.95,39542.0
2017-06-23 09:40:00,67.83,68.0,67.65,68.0,2794.0,67.83,68.0,67.65,68.0,2794.0
2017-06-23 09:50:00,68.0,68.4,68.0,68.35,1700.0,68.0,68.4,68.0,68.35,1700.0
2017-06-23 10:00:00,68.35,68.55,68.3,68.5,1800.0,68.35,68.55,68.3,68.5,1800.0
2017-06-23 10:10:00,68.45,68.65,68.35,68.35,2148.0,68.45,68.65,68.35,68.35,2148.0
2017-06-23 10:20:00,68.4,68.45,68.35,68.45,2568.0,68.4,68.45,68.35,68.45,2568.0
2017-06-23 10:30:00,68.45,68.45,68.2,68.3,2698.0,68.45,68.45,68.2,68.3,2698.0
2017-06-23 10:40:00,68.25,68.5,68.25,68.4,2825.0,68.25,68.5,68.25,68.4,2825.0
2017-06-23 10:50:00,68.45,69.0,68.4,68.75,20894.0,68.45,69.0,68.4,68.75,20894.0
2017-06-23 11:00:00,68.75,69.5,68.7,69.0,17540.0,68.75,69.5,68.7,69.0,17540.0
2017-06-23 11:10:00,68.95,68.95,68.8,68.85,3800.0,68.95,68.95,68.8,68.85,3800.0
2017-06-23 11:20:00,68.85,69.25,68.85,69.05,2300.0,68.85,69.25,68.85,69.05,2300.0
2017-06-23 11:30:00,69.08,69.08,68.9,68.95,6582.0,69.08,69.08,68.9,68.95,6582.0
2017-06-23 11:40:00,68.9,69.0,68.9,68.95,3100.0,68.9,69.0,68.9,68.95,3100.0
2017-06-23 11:50:00,69.15,69.3,69.0,69.05,7000.0,69.15,69.3,69.0,69.05,7000.0
2017-06-23 12:00:00,69.05,69.05,68.95,68.95,3300.0,69.05,69.05,68.95,68.95,3300.0
2017-06-23 12:10:00,68.9,69.03,68.8,69.0,5358.0,68.9,69.03,68.8,69.0,5358.0
2017-06-23 12:20:00,68.98,69.03,68.97,69.0,13700.0,68.98,69.03,68.97,69.0,13700.0
2017-06-23 12:30:00,69.0,69.0,68.9,69.0,10665.0,69.0,69.0,68.9,69.0,10665.0
2017-06-23 12:40:00,68.9,69.25,68.9,69.25,3690.0,68.9,69.25,68.9,69.25,3690.0
2017-06-23 12:50:00,69.2,69.2,69.0,69.0,8027.0,69.2,69.2,69.0,69.0,8027.0
2017-06-23 13:00:00,69.0,69.05,68.95,69.0,4178.0,69.0,69.05,68.95,69.0,4178.0
2017-06-23 13:10:00,69.05,69.05,68.9,69.05,2156.0,69.05,69.05,68.9,69.05,2156.0
2017-06-23 13:20:00,69.05,69.05,68.9,68.95,4600.0,69.05,69.05,68.9,68.95,4600.0
2017-06-23 13:30:00,69.0,69.0,68.85,68.95,3959.0,69.0,69.0,68.85,68.95,3959.0
2017-06-23 13:40:00,68.92,69.0,68.85,68.9,1500.0,68.92,69.0,68.85,68.9,1500.0
2017-06-23 13:50:00,68.9,68.95,68.75,68.75,5027.0,68.9,68.95,68.75,68.75,5027.0
2017-06-23 14:00:00,68.7,68.75,68.5,68.55,9020.0,68.7,68.75,68.5,68.55,9020.0
2017-06-23 14:10:00,68.55,68.6,68.45,68.5,3959.0,68.55,68.6,68.45,68.5,3959.0
2017-06-23 14:20:00,68.45,68.55,68.45,68.45,1100.0,68.45,68.55,68.45,68.45,1100.0
2017-06-23 14:30:00,68.5,68.5,68.32,68.35,5800.0,68.5,68.5,68.32,68.35,5800.0
2017-06-23 14:40:00,68.35,68.35,68.25,68.3,873.0,68.35,68.35,68.25,68.3,873.0
2017-06-23 14:50:00,68.35,68.5,68.3,68.35,5695.0,68.35,68.5,68.3,68.35,5695.0
2017-06-23 15:00:00,68.35,68.35,68.15,68.25,2596.0,68.35,68.35,68.15,68.25,2596.0
2017-06-23 15:10:00,68.3,68.35,68.25,68.35,6880.0,68.3,68.35,68.25,68.35,6880.0
2017-06-23 15:20:00,68.38,68.5,68.3,68.5,8680.0,68.38,68.5,68.3,68.5,8680.0
2017-06-23 15:30:00,68.6,68.8,68.5,68.5,17908.0,68.6,68.8,68.5,68.5,17908.0
2017-06-23 15:40:00,68.5,68.8,68.5,68.67,19810.0,68.5,68.8,68.5,68.67,19810.0
2017-06-23 15:50:00,68.65,69.15,68.6,68.95,117204.0,68.65,69.15,68.6,68.95,117204.0
2017-06-26 09:30:00,69.5,69.8,68.9,69.55,4558.0,69.5,69.8,68.9,69.55,4558.0
2017-06-26 09:40:00,69.5,69.5,68.9,69.3,6556.0,69.5,69.5,68.9,69.3,6556.0
2017-06-26 09:50:00,69.35,69.35,69.05,69.3,7146.0,69.35,69.35,69.05,69.3,7146.0
2017-06-26 10:00:00,69.3,69.3,68.6,68.6,7557.0,69.3,69.3,68.6,68.6,7557.0
2017-06-26 10:10:00,68.5,68.95,68.35,68.8,11979.0,68.5,68.95,68.35,68.8,11979.0
2017-06-26 10:20:00,68.7,69.2,68.7,69.15,4059.0,68.7,69.2,68.7,69.15,4059.0
2017-06-26 10:30:00,69.2,69.3,68.45,68.65,7325.0,69.2,69.3,68.45,68.65,7325.0
2017-06-26 10:40:00,68.3,68.5,68.15,68.15,7227.0,68.3,68.5,68.15,68.15,7227.0
2017-06-26 10:50:00,68.25,68.6,68.15,68.55,9634.0,68.25,68.6,68.15,68.55,9634.0
2017-06-26 11:00:00,68.45,68.6,68.21,68.4,10355.0,68.45,68.6,68.21,68.4,10355.0
2017-06-26 11:10:00,68.3,68.35,68.15,68.3,8538.0,68.3,68.35,68.15,68.3,8538.0
2017-06-26 11:20:00,68.3,68.5,68.25,68.45,4160.0,68.3,68.5,68.25,68.45,4160.0
2017-06-26 11:30:00,68.45,68.65,68.35,68.6,7804.0,68.45,68.65,68.35,68.6,7804.0
2017-06-26 11:40:00,68.6,68.95,68.6,68.95,2400.0,68.6,68.95,68.6,68.95,2400.0
2017-06-26 11:50:00,68.95,69.0,68.8,68.95,5170.0,68.95,69.0,68.8,68.95,5170.0
2017-06-26 12:00:00,69.0,69.15,69.0,69.05,2500.0,69.0,69.15,69.0,69.05,2500.0
2017-06-26 12:10:00,69.1,69.3,69.0,69.2,4036.0,69.1,69.3,69.0,69.2,4036.0
2017-06-26 12:20:00,69.2,69.75,69.2,69.65,8189.0,69.2,69.75,69.2,69.65,8189.0
2017-06-26 12:30:00,69.7,69.8,69.55,69.75,3930.0,69.7,69.8,69.55,69.75,3930.0
2017-06-26 12:40:00,69.8,69.95,69.75,69.75,5400.0,69.8,69.95,69.75,69.75,5400.0
2017-06-26 12:50:00,69.8,69.9,69.75,69.8,2300.0,69.8,69.9,69.75,69.8,2300.0
2017-06-26 13:00:00,69.75,69.85,69.6,69.6,11834.0,69.75,69.85,69.6,69.6,11834.0
2017-06-26 13:10:00,69.55,69.55,69.4,69.45,2200.0,69.55,69.55,69.4,69.45,2200.0
2017-06-26 13:20:00,69.5,69.55,69.35,69.35,2849.0,69.5,69.55,69.35,69.35,2849.0
2017-06-26 13:30:00,69.4,69.65,69.35,69.6,2950.0,69.4,69.65,69.35,69.6,2950.0
2017-06-26 13:40:00,69.65,69.65,69.4,69.4,2300.0,69.65,69.65,69.4,69.4,2300.0
2017-06-26 13:50:00,69.4,69.4,69.3,69.4,2901.0,69.4,69.4,69.3,69.4,2901.0
2017-06-26 14:00:00,69.35,69.35,69.15,69.15,2734.0,69.35,69.35,69.15,69.15,2734.0
2017-06-26 14:10:00,69.05,69.05,68.7,68.7,5201.0,69.05,69.05,68.7,68.7,5201.0
2017-06-26 14:20:00,68.7,68.78,68.7,68.78,3579.0,68.7,68.78,68.7,68.78,3579.0
2017-06-26 14:30:00,68.75,68.8,68.75,68.75,3443.0,68.75,68.8,68.75,68.75,3443.0
2017-06-26 14:40:00,68.7,68.78,68.5,68.5,3912.0,68.7,68.78,68.5,68.5,3912.0
2017-06-26 14:50:00,68.5,68.6,68.4,68.4,4116.0,68.5,68.6,68.4,68.4,4116.0
2017-06-26 15:00:00,68.4,68.5,68.3,68.45,5472.0,68.4,68.5,68.3,68.45,5472.0
2017-06-26 15:10:00,68.45,68.45,68.3,68.45,5131.0,68.45,68.45,68.3,68.45,5131.0
2017-06-26 15:20:00,68.5,68.5,68.32,68.45,4300.0,68.5,68.5,68.32,68.45,4300.0
2017-06-26 15:30:00,68.48,68.5,68.4,68.45,7757.0,68.48,68.5,68.4,68.45,7757.0
2017-06-26 15:40:00,68.42,68.45,68.25,68.4,9489.0,68.42,68.45,68.25,68.4,9489.0
2017-06-26 15:50:00,68.4,68.55,68.15,68.2,27034.0,68.4,68.55,68.15,68.2,27034.0
2017-06-27 09:30:00,68.45,68.9,67.4,68.4,11830.0,68.45,68.9,67.4,68.4,11830.0
2017-06-27 09:40:00,68.4,68.4,67.9,67.9,10303.0,68.4,68.4,67.9,67.9,10303.0
2017-06-27 09:50:00,67.8,67.9,67.2,67.55,5426.0,67.8,67.9,67.2,67.55,5426.0
2017-06-27 10:00:00,67.55,67.85,67.45,67.75,6550.0,67.55,67.85,67.45,67.75,6550.0
2017-06-27 10:10:00,67.8,67.85,67.55,67.6,3909.0,67.8,67.85,67.55,67.6,3909.0
2017-06-27 10:20:00,67.65,67.9,67.6,67.65,3820.0,67.65,67.9,67.6,67.65,3820.0
2017-06-27 10:30:00,67.75,67.93,67.55,67.55,4000.0,67.75,67.93,67.55,67.55,4000.0
2017-06-27 10:40:00,67.5,67.7,67.45,67.55,6176.0,67.5,67.7,67.45,67.55,6176.0
2017-06-27 10:50:00,67.6,67.6,67.35,67.35,3020.0,67.6,67.6,67.35,67.35,3020.0
2017-06-27 11:00:00,67.35,67.55,67.2,67.28,5339.0,67.35,67.55,67.2,67.28,5339.0
2017-06-27 11:10:00,67.2,67.6,67.2,67.6,4925.0,67.2,67.6,67.2,67.6,4925.0
2017-06-27 11:20:00,67.53,67.6,67.45,67.6,4208.0,67.53,67.6,67.45,67.6,4208.0
2017-06-27 11:30:00,67.55,67.75,67.5,67.65,3400.0,67.55,67.75,67.5,67.65,3400.0
2017-06-27 11:40:00,67.7,67.7,67.5,67.55,6776.0,67.7,67.7,67.5,67.55,6776.0
2017-06-27 11:50:00,67.55,67.9,67.5,67.83,3963.0,67.55,67.9,67.5,67.83,3963.0
2017-06-27 12:00:00,67.85,68.1,67.85,68.05,3800.0,67.85,68.1,67.85,68.05,3800.0
2017-06-27 12:10:00,68.05,68.1,67.95,68.0,4300.0,68.05,68.1,67.95,68.0,4300.0
2017-06-27 12:20:00,68.05,68.1,68.0,68.0,3100.0,68.05,68.1,68.0,68.0,3100.0
2017-06-27 12:30:00,68.0,68.1,67.65,67.65,3400.0,68.0,68.1,67.65,67.65,3400.0
2017-06-27 12:40:00,67.6,67.61,67.5,67.5,4250.0,67.6,67.61,67.5,67.5,4250.0
2017-06-27 12:50:00,67.5,67.5,67.1,67.15,15360.0,67.5,67.5,67.1,67.15,15360.0
2017-06-27 13:00:00,67.15,67.2,66.7,66.7,6676.0,67.15,67.2,66.7,66.7,6676.0
2017-06-27 13:10:00,66.7,66.75,66.5,66.73,5253.0,66.7,66.75,66.5,66.73,5253.0
2017-06-27 13:20:00,66.75,66.9,66.6,66.6,3667.0,66.75,66.9,66.6,66.6,3667.0
2017-06-27 13:30:00,66.6,66.7,66.3,66.3,7924.0,66.6,66.7,66.3,66.3,7924.0
2017-06-27 13:40:00,66.25,66.4,66.17,66.35,13201.0,66.25,66.4,66.17,66.35,13201.0
2017-06-27 13:50:00,66.3,66.75,66.25,66.65,23594.0,66.3,66.75,66.25,66.65,23594.0
2017-06-27 14:00:00,66.65,66.68,66.45,66.5,23750.0,66.65,66.68,66.45,66.5,23750.0
2017-06-27 14:10:00,66.5,66.6,66.12,66.35,17100.0,66.5,66.6,66.12,66.35,17100.0
2017-06-27 14:20:00,66.45,66.75,66.35,66.65,6959.0,66.45,66.75,66.35,66.65,6959.0
2017-06-27 14:30:00,66.69,66.75,66.4,66.45,5369.0,66.69,66.75,66.4,66.45,5369.0
2017-06-27 14:40:00,66.5,66.65,66.4,66.65,8379.0,66.5,66.65,66.4,66.65,8379.0
2017-06-27 14:50:00,66.65,66.65,66.45,66.55,6591.0,66.65,66.65,66.45,66.55,6591.0
2017-06-27 15:00:00,66.5,66.65,66.45,66.6,9634.0,66.5,66.65,66.45,66.6,9634.0
2017-06-27 15:10:00,66.55,66.6,66.4,66.5,13217.0,66.55,66.6,66.4,66.5,13217.0
2017-06-27 15:20:00,66.45,66.45,65.9,65.95,12800.0,66.45,66.45,65.9,65.95,12800.0
2017-06-27 15:30:00,65.9,66.2,65.65,66.2,27913.0,65.9,66.2,65.65,66.2,27913.0
2017-06-27 15:40:00,66.17,66.3,66.0,66.0,14965.0,66.17,66.3,66.0,66.0,14965.0
2017-06-27 15:50:00,66.0,66.0,65.6,65.65,51553.0,66.0,66.0,65.6,65.65,51553.0
2017-06-28 09:30:00,66.3,66.3,65.8,65.88,20046.0,66.3,66.3,65.8,65.88,20046.0
2017-06-28 09:40:00,65.75,65.8,65.4,65.45,2907.0,65.75,65.8,65.4,65.45,2907.0
2017-06-28 09:50:00,65.5,65.5,64.45,64.79,28891.0,65.5,65.5,64.45,64.79,28891.0
2017-06-28 10:00:00,64.8,65.65,64.8,65.4,4925.0,64.8,65.65,64.8,65.4,4925.0
2017-06-28 10:10:00,65.35,66.15,65.25,66.15,2315.0,65.35,66.15,65.25,66.15,2315.0
2017-06-28 10:20:00,66.25,66.4,66.1,66.3,3700.0,66.25,66.4,66.1,66.3,3700.0
2017-06-28 10:30:00,66.35,66.7,66.2,66.55,2857.0,66.35,66.7,66.2,66.55,2857.0
2017-06-28 10:40:00,66.5,67.0,66.5,66.9,12395.0,66.5,67.0,66.5,66.9,12395.0
2017-06-28 10:50:00,66.95,67.15,66.95,67.15,2047.0,66.95,67.15,66.95,67.15,2047.0
2017-06-28 11:00:00,67.1,67.2,66.95,67.0,1844.0,67.1,67.2,66.95,67.0,1844.0
2017-06-28 11:10:00,67.0,67.15,66.95,67.1,7503.0,67.0,67.15,66.95,67.1,7503.0
2017-06-28 11:20:00,67.05,67.2,66.9,66.9,2100.0,67.05,67.2,66.9,66.9,2100.0
2017-06-28 11:30:00,66.9,66.9,66.65,66.85,2300.0,66.9,66.9,66.65,66.85,2300.0
2017-06-28 11:40:00,66.8,67.0,66.8,66.92,2196.0,66.8,67.0,66.8,66.92,2196.0
2017-06-28 11:50:00,67.0,67.2,67.0,67.05,2779.0,67.0,67.2,67.0,67.05,2779.0
2017-06-28 12:00:00,67.1,67.2,67.1,67.2,2242.0,67.1,67.2,67.1,67.2,2242.0
2017-06-28 12:10:00,67.25,67.25,67.05,67.15,3348.0,67.25,67.25,67.05,67.15,3348.0
2017-06-28 12:20:00,67.2,67.25,67.15,67.24,3813.0,67.2,67.25,67.15,67.24,3813.0
2017-06-28 12:30:00,67.3,67.6,67.27,67.6,5930.0,67.3,67.6,67.27,67.6,5930.0
2017-06-28 12:40:00,67.65,67.8,67.65,67.7,8804.0,67.65,67.8,67.65,67.7,8804.0
2017-06-28 12:50:00,67.7,67.7,67.55,67.6,5893.0,67.7,67.7,67.55,67.6,5893.0
2017-06-28 13:00:00,67.55,67.6,67.25,67.45,6483.0,67.55,67.6,67.25,67.45,6483.0
2017-06-28 13:10:00,67.35,67.55,67.3,67.3,14037.0,67.35,67.55,67.3,67.3,14037.0
2017-06-28 13:20:00,67.25,67.35,67.15,67.25,7603.0,67.25,67.35,67.15,67.25,7603.0
2017-06-28 13:30:00,67.4,67.6,67.3,67.4,9973.0,67.4,67.6,67.3,67.4,9973.0
2017-06-28 13:40:00,67.4,67.4,67.1,67.25,6320.0,67.4,67.4,67.1,67.25,6320.0
2017-06-28 13:50:00,67.25,67.5,67.15,67.45,12446.0,67.25,67.5,67.15,67.45,12446.0
2017-06-28 14:00:00,67.3,67.6,67.25,67.6,8742.0,67.3,67.6,67.25,67.6,8742.0
2017-06-28 14:10:00,67.6,67.7,67.45,67.65,8523.0,67.6,67.7,67.45,67.65,8523.0
2017-06-28 14:20:00,67.7,67.8,67.45,67.5,14251.0,67.7,67.8,67.45,67.5,14251.0
2017-06-28 14:30:00,67.5,67.7,67.45,67.6,5096.0,67.5,67.7,67.45,67.6,5096.0
2017-06-28 14:40:00,67.6,67.8,67.55,67.7,3950.0,67.6,67.8,67.55,67.7,3950.0
2017-06-28 14:50:00,67.6,68.05,67.6,67.95,4188.0,67.6,68.05,67.6,67.95,4188.0
2017-06-28 15:00:00,67.85,68.05,67.77,68.0,5027.0,67.85,68.05,67.77,68.0,5027.0
2017-06-28 15:10:00,67.95,68.0,67.8,67.8,12474.0,67.95,68.0,67.8,67.8,12474.0
2017-06-28 15:20:00,67.8,67.8,67.6,67.6,13141.0,67.8,67.8,67.6,67.6,13141.0
2017-06-28 15:30:00,67.7,67.8,67.55,67.75,12646.0,67.7,67.8,67.55,67.75,12646.0
2017-06-28 15:40:00,67.73,67.95,67.72,67.95,17536.0,67.73,67.95,67.72,67.95,17536.0
2017-06-28 15:50:00,67.95,68.1,67.75,67.85,31207.0,67.95,68.1,67.75,67.85,31207.0
2017-06-29 09:30:00,67.35,67.35,66.45,66.75,4373.0,67.35,67.35,66.45,66.75,4373.0
2017-06-29 09:40:00,66.55,66.55,65.65,65.7,3749.0,66.55,66.55,65.65,65.7,3749.0
2017-06-29 09:50:00,65.78,65.78,65.55,65.55,3210.0,65.78,65.78,65.55,65.55,3210.0
2017-06-29 10:00:00,65.55,65.55,65.25,65.3,13390.0,65.55,65.55,65.25,65.3,13390.0
2017-06-29 10:10:00,65.3,65.3,65.0,65.05,8123.0,65.3,65.3,65.0,65.05,8123.0
2017-06-29 10:20:00,64.95,65.15,64.9,65.15,3500.0,64.95,65.15,64.9,65.15,3500.0
2017-06-29 10:30:00,65.2,65.5,65.19,65.4,4046.0,65.2,65.5,65.19,65.4,4046.0
2017-06-29 10:40:00,65.5,66.3,65.35,66.3,17114.0,65.5,66.3,65.35,66.3,17114.0
2017-06-29 10:50:00,66.13,66.13,65.5,65.75,6350.0,66.13,66.13,65.5,65.75,6350.0
2017-06-29 11:00:00,65.6,65.7,64.85,64.95,5151.0,65.6,65.7,64.85,64.95,5151.0
2017-06-29 11:10:00,64.95,65.05,64.75,64.85,5203.0,64.95,65.05,64.75,64.85,5203.0
2017-06-29 11:20:00,64.92,64.95,64.4,64.4,8615.0,64.92,64.95,64.4,64.4,8615.0
2017-06-29 11:30:00,64.4,64.6,64.05,64.5,7774.0,64.4,64.6,64.05,64.5,7774.0
2017-06-29 11:40:00,64.5,64.68,64.37,64.5,17267.0,64.5,64.68,64.37,64.5,17267.0
2017-06-29 11:50:00,64.5,64.7,64.35,64.45,13647.0,64.5,64.7,64.35,64.45,13647.0
2017-06-29 12:00:00,64.4,64.9,64.4,64.9,13549.0,64.4,64.9,64.4,64.9,13549.0
2017-06-29 12:10:00,64.95,65.45,64.9,65.45,10852.0,64.95,65.45,64.9,65.45,10852.0
2017-06-29 12:20:00,65.35,65.4,65.1,65.1,4743.0,65.35,65.4,65.1,65.1,4743.0
2017-06-29 12:30:00,65.25,65.55,65.25,65.4,4652.0,65.25,65.55,65.25,65.4,4652.0
2017-06-29 12:40:00,65.35,65.7,65.25,65.35,5913.0,65.35,65.7,65.25,65.35,5913.0
2017-06-29 12:50:00,65.35,65.7,65.35,65.45,22970.0,65.35,65.7,65.35,65.45,22970.0
2017-06-29 13:00:00,65.5,65.95,65.5,65.65,12864.0,65.5,65.95,65.5,65.65,12864.0
2017-06-29 13:10:00,65.5,65.5,65.0,65.05,6586.0,65.5,65.5,65.0,65.05,6586.0
2017-06-29 13:20:00,65.05,65.15,64.45,64.65,13596.0,65.05,65.15,64.45,64.65,13596.0
2017-06-29 13:30:00,64.63,65.3,64.62,65.25,14571.0,64.63,65.3,64.62,65.25,14571.0
2017-06-29 13:40:00,65.3,65.3,64.8,64.85,6540.0,65.3,65.3,64.8,64.85,6540.0
2017-06-29 13:50:00,64.85,65.05,64.8,64.88,10390.0,64.85,65.05,64.8,64.88,10390.0
2017-06-29 14:00:00,64.85,64.9,64.72,64.73,9400.0,64.85,64.9,64.72,64.73,9400.0
2017-06-29 14:10:00,64.73,64.8,64.55,64.6,15541.0,64.73,64.8,64.55,64.6,15541.0
2017-06-29 14:20:00,64.7,64.8,64.6,64.8,11339.0,64.7,64.8,64.6,64.8,11339.0
2017-06-29 14:30:00,64.9,64.9,64.55,64.7,12134.0,64.9,64.9,64.55,64.7,12134.0
2017-06-29 14:40:00,64.73,64.85,64.6,64.7,5153.0,64.73,64.85,64.6,64.7,5153.0
2017-06-29 14:50:00,64.65,64.8,64.65,64.75,17181.0,64.65,64.8,64.65,64.75,17181.0
2017-06-29 15:00:00,64.7,65.3,64.7,64.95,12476.0,64.7,65.3,64.7,64.95,12476.0
2017-06-29 15:10:00,64.95,65.23,64.8,65.23,11200.0,64.95,65.23,64.8,65.23,11200.0
2017-06-29 15:20:00,65.25,65.25,65.0,65.0,4512.0,65.25,65.25,65.0,65.0,4512.0
2017-06-29 15:30:00,65.05,65.35,65.0,65.35,8365.0,65.05,65.35,65.0,65.35,8365.0
2017-06-29 15:40:00,65.25,65.3,65.1,65.25,15668.0,65.25,65.3,65.1,65.25,15668.0
2017-06-29 15:50:00,65.25,65.35,65.15,65.25,27344.0,65.25,65.35,65.15,65.25,27344.0
2017-06-30 09:30:00,65.25,65.6,64.9,65.6,8977.0,65.25,65.6,64.9,65.6,8977.0
2017-06-30 09:40:00,65.75,65.75,65.4,65.65,1597.0,65.75,65.75,65.4,65.65,1597.0
2017-06-30 09:50:00,65.55,65.55,65.0,65.0,2200.0,65.55,65.55,65.0,65.0,2200.0
2017-06-30 10:00:00,65.1,65.23,64.95,65.15,1300.0,65.1,65.23,64.95,65.15,1300.0
2017-06-30 10:10:00,65.05,65.1,64.9,64.95,1704.0,65.05,65.1,64.9,64.95,1704.0
2017-06-30 10:20:00,64.95,65.45,64.85,65.45,2270.0,64.95,65.45,64.85,65.45,2270.0
2017-06-30 10:30:00,65.4,66.0,65.4,65.95,11804.0,65.4,66.0,65.4,65.95,11804.0
2017-06-30 10:40:00,65.8,66.05,65.35,65.35,6563.0,65.8,66.05,65.35,65.35,6563.0
2017-06-30 10:50:00,65.35,65.6,65.35,65.6,1300.0,65.35,65.6,65.35,65.6,1300.0
2017-06-30 11:00:00,65.5,65.6,65.5,65.55,1000.0,65.5,65.6,65.5,65.55,1000.0
2017-06-30 11:10:00,65.4,65.9,65.4,65.8,1900.0,65.4,65.9,65.4,65.8,1900.0
2017-06-30 11:20:00,65.95,66.2,65.95,66.15,2898.0,65.95,66.2,65.95,66.15,2898.0
2017-06-30 11:30:00,66.0,66.1,65.95,66.0,2700.0,66.0,66.1,65.95,66.0,2700.0
2017-06-30 11:40:00,66.0,66.25,66.0,66.25,2550.0,66.0,66.25,66.0,66.25,2550.0
2017-06-30 11:50:00,66.15,66.3,66.15,66.2,2100.0,66.15,66.3,66.15,66.2,2100.0
2017-06-30 12:00:00,66.1,66.35,66.1,66.2,2200.0,66.1,66.35,66.1,66.2,2200.0
2017-06-30 12:10:00,66.25,66.25,66.0,66.1,3700.0,66.25,66.25,66.0,66.1,3700.0
2017-06-30 12:20:00,66.2,66.35,66.2,66.3,1400.0,66.2,66.35,66.2,66.3,1400.0
2017-06-30 12:30:00,66.25,66.3,66.15,66.2,3429.0,66.25,66.3,66.15,66.2,3429.0
2017-06-30 12:40:00,66.2,66.25,65.97,66.0,3500.0,66.2,66.25,65.97,66.0,3500.0
2017-06-30 12:50:00,66.0,66.08,65.95,66.05,2600.0,66.0,66.08,65.95,66.05,2600.0
2017-06-30 13:00:00,66.1,66.15,65.9,65.9,3700.0,66.1,66.15,65.9,65.9,3700.0
2017-06-30 13:10:00,65.95,66.05,65.9,66.0,2530.0,65.95,66.05,65.9,66.0,2530.0
2017-06-30 13:20:00,66.0,66.1,65.95,66.1,3312.0,66.0,66.1,65.95,66.1,3312.0
2017-06-30 13:30:00,66.0,66.15,65.97,66.1,2700.0,66.0,66.15,65.97,66.1,2700.0
2017-06-30 13:40:00,66.15,66.15,66.02,66.05,2400.0,66.15,66.15,66.02,66.05,2400.0
2017-06-30 13:50:00,66.1,66.2,65.95,66.08,2900.0,66.1,66.2,65.95,66.08,2900.0
2017-06-30 14:00:00,66.15,66.2,66.1,66.2,3900.0,66.15,66.2,66.1,66.2,3900.0
2017-06-30 14:10:00,66.15,66.3,66.05,66.3,5040.0,66.15,66.3,66.05,66.3,5040.0
2017-06-30 14:20:00,66.3,66.3,66.15,66.15,2300.0,66.3,66.3,66.15,66.15,2300.0
2017-06-30 14:30:00,66.1,66.13,66.02,66.03,2649.0,66.1,66.13,66.02,66.03,2649.0
2017-06-30 14:40:00,66.0,66.15,66.0,66.08,7200.0,66.0,66.15,66.0,66.08,7200.0
2017-06-30 14:50:00,66.08,66.2,66.0,66.1,5800.0,66.08,66.2,66.0,66.1,5800.0
2017-06-30 15:00:00,66.05,66.1,65.95,66.0,3972.0,66.05,66.1,65.95,66.0,3972.0
2017-06-30 15:10:00,66.03,66.1,65.9,66.1,5620.0,66.03,66.1,65.9,66.1,5620.0
2017-06-30 15:20:00,66.1,66.13,66.05,66.05,4472.0,66.1,66.13,66.05,66.05,4472.0
2017-06-30 15:30:00,66.0,66.1,65.95,66.05,6230.0,66.0,66.1,65.95,66.05,6230.0
2017-06-30 15:40:00,66.03,66.15,66.02,66.13,10974.0,66.03,66.15,66.02,66.13,10974.0
2017-06-30 15:50:00,66.1,66.13,65.7,65.7,28422.0,66.1,66.13,65.7,65.7,28422.0
2017-07-03 09:30:00,66.3,66.3,64.85,64.85,8146.0,66.3,66.3,64.85,64.85,8146.0
2017-07-03 09:40:00,64.95,65.15,64.7,65.0,6340.0,64.95,65.15,64.7,65.0,6340.0
2017-07-03 09:50:00,65.17,65.5,64.8,64.8,2800.0,65.17,65.5,64.8,64.8,2800.0
2017-07-03 10:00:00,64.95,65.15,64.87,65.0,4037.0,64.95,65.15,64.87,65.0,4037.0
2017-07-03 10:10:00,65.0,65.15,64.97,65.1,3400.0,65.0,65.15,64.97,65.1,3400.0
2017-07-03 10:20:00,64.9,64.9,64.5,64.65,1806.0,64.9,64.9,64.5,64.65,1806.0
2017-07-03 10:30:00,64.65,64.8,64.35,64.35,2100.0,64.65,64.8,64.35,64.35,2100.0
2017-07-03 10:40:00,64.3,64.5,64.3,64.3,2015.0,64.3,64.5,64.3,64.3,2015.0
2017-07-03 10:50:00,64.35,64.4,63.75,63.75,6396.0,64.35,64.4,63.75,63.75,6396.0
2017-07-03 11:00:00,63.75,63.78,63.15,63.4,5236.0,63.75,63.78,63.15,63.4,5236.0
2017-07-03 11:10:00,63.4,63.7,63.35,63.6,8636.0,63.4,63.7,63.35,63.6,8636.0
2017-07-03 11:20:00,63.55,63.85,63.55,63.75,3741.0,63.55,63.85,63.55,63.75,3741.0
2017-07-03 11:30:00,63.85,63.95,63.65,63.75,2400.0,63.85,63.95,63.65,63.75,2400.0
2017-07-03 11:40:00,63.7,63.95,63.65,63.95,2590.0,63.7,63.95,63.65,63.95,2590.0
2017-07-03 11:50:00,63.85,63.95,63.65,63.95,3539.0,63.85,63.95,63.65,63.95,3539.0
2017-07-03 12:00:00,64.0,64.05,63.85,63.95,2831.0,64.0,64.05,63.85,63.95,2831.0
2017-07-03 12:10:00,63.85,63.93,63.65,63.75,2936.0,63.85,63.93,63.65,63.75,2936.0
2017-07-03 12:20:00,63.7,63.8,63.65,63.8,2197.0,63.7,63.8,63.65,63.8,2197.0
2017-07-03 12:30:00,63.75,63.75,63.45,63.45,5106.0,63.75,63.75,63.45,63.45,5106.0
2017-07-03 12:40:00,63.45,63.7,63.3,63.6,5311.0,63.45,63.7,63.3,63.6,5311.0
2017-07-03 12:50:00,63.6,64.05,63.6,63.65,12953.0,63.6,64.05,63.6,63.65,12953.0
2017-07-05 09:30:00,63.7,64.55,63.7,64.45,6922.0,63.7,64.55,63.7,64.45,6922.0
2017-07-05 09:40:00,64.65,64.65,63.75,63.85,5639.0,64.65,64.65,63.75,63.85,5639.0
2017-07-05 09:50:00,64.05,64.2,63.65,63.65,1300.0,64.05,64.2,63.65,63.65,1300.0
2017-07-05 10:00:00,63.8,63.8,63.6,63.6,2184.0,63.8,63.8,63.6,63.6,2184.0
2017-07-05 10:10:00,63.7,63.75,63.35,63.35,2500.0,63.7,63.75,63.35,63.35,2500.0
2017-07-05 10:20:00,63.35,63.5,63.2,63.28,3500.0,63.35,63.5,63.2,63.28,3500.0
2017-07-05 10:30:00,63.35,64.05,63.35,63.95,4000.0,63.35,64.05,63.35,63.95,4000.0
2017-07-05 10:40:00,64.1,64.75,64.1,64.35,11499.0,64.1,64.75,64.1,64.35,11499.0
2017-07-05 10:50:00,64.35,64.35,63.95,63.95,2811.0,64.35,64.35,63.95,63.95,2811.0
2017-07-05 11:00:00,63.95,63.95,63.6,63.65,3604.0,63.95,63.95,63.6,63.65,3604.0
2017-07-05 11:10:00,63.7,64.0,63.65,63.75,3301.0,63.7,64.0,63.65,63.75,3301.0
2017-07-05 11:20:00,63.73,63.96,63.7,63.9,6379.0,63.73,63.96,63.7,63.9,6379.0
2017-07-05 11:30:00,63.9,63.9,63.45,63.45,4380.0,63.9,63.9,63.45,63.45,4380.0
2017-07-05 11:40:00,63.4,63.55,63.3,63.5,5900.0,63.4,63.55,63.3,63.5,5900.0
2017-07-05 11:50:00,63.45,63.75,63.45,63.7,5796.0,63.45,63.75,63.45,63.7,5796.0
2017-07-05 12:00:00,63.65,63.7,63.57,63.6,3200.0,63.65,63.7,63.57,63.6,3200.0
2017-07-05 12:10:00,63.6,63.7,63.6,63.7,4302.0,63.6,63.7,63.6,63.7,4302.0
2017-07-05 12:20:00,63.7,63.75,63.6,63.65,2450.0,63.7,63.75,63.6,63.65,2450.0
2017-07-05 12:30:00,63.7,63.75,63.65,63.75,2200.0,63.7,63.75,63.65,63.75,2200.0
2017-07-05 12:40:00,63.7,63.76,63.65,63.7,4271.0,63.7,63.76,63.65,63.7,4271.0
2017-07-05 12:50:00,63.75,63.85,63.7,63.8,3671.0,63.75,63.85,63.7,63.8,3671.0
2017-07-05 13:00:00,63.8,63.9,63.8,63.9,2339.0,63.8,63.9,63.8,63.9,2339.0
2017-07-05 13:10:00,63.95,64.1,63.85,64.1,8233.0,63.95,64.1,63.85,64.1,8233.0
2017-07-05 13:20:00,64.0,64.25,64.0,64.25,1043.0,64.0,64.25,64.0,64.25,1043.0
2017-07-05 13:30:00,64.22,64.22,64.15,64.15,1801.0,64.22,64.22,64.15,64.15,1801.0
2017-07-05 13:40:00,64.2,64.25,64.05,64.05,1400.0,64.2,64.25,64.05,64.05,1400.0
2017-07-05 13:50:00,64.05,64.05,63.8,63.8,1898.0,64.05,64.05,63.8,63.8,1898.0
2017-07-05 14:00:00,63.9,64.15,63.87,63.88,2700.0,63.9,64.15,63.87,63.88,2700.0
2017-07-05 14:10:00,63.85,64.0,63.85,64.0,2670.0,63.85,64.0,63.85,64.0,2670.0
2017-07-05 14:20:00,64.05,64.25,64.05,64.2,1200.0,64.05,64.25,64.05,64.2,1200.0
2017-07-05 14:30:00,64.2,64.45,64.2,64.45,2418.0,64.2,64.45,64.2,64.45,2418.0
2017-07-05 14:40:00,64.4,64.45,64.1,64.1,2567.0,64.4,64.45,64.1,64.1,2567.0
2017-07-05 14:50:00,64.0,64.0,63.8,63.8,2777.0,64.0,64.0,63.8,63.8,2777.0
2017-07-05 15:00:00,63.8,63.95,63.7,63.9,8500.0,63.8,63.95,63.7,63.9,8500.0
2017-07-05 15:10:00,63.9,63.95,63.85,63.9,1300.0,63.9,63.95,63.85,63.9,1300.0
2017-07-05 15:20:00,63.93,63.93,63.65,63.85,7278.0,63.93,63.93,63.65,63.85,7278.0
2017-07-05 15:30:00,63.83,64.03,63.82,64.0,5541.0,63.83,64.03,63.82,64.0,5541.0
2017-07-05 15:40:00,64.03,64.4,64.02,64.3,12187.0,64.03,64.4,64.02,64.3,12187.0
2017-07-05 15:50:00,64.3,64.35,64.1,64.25,36963.0,64.3,64.35,64.1,64.25,36963.0
2017-07-06 09:30:00,63.2,63.75,63.0,63.35,10377.0,63.2,63.75,63.0,63.35,10377.0
2017-07-06 09:40:00,63.2,63.6,63.1,63.55,8954.0,63.2,63.6,63.1,63.55,8954.0
2017-07-06 09:50:00,63.52,64.05,63.5,64.05,8958.0,63.52,64.05,63.5,64.05,8958.0
2017-07-06 10:00:00,64.0,64.05,63.9,64.0,5150.0,64.0,64.05,63.9,64.0,5150.0
2017-07-06 10:10:00,63.85,63.95,63.6,63.68,25350.0,63.85,63.95,63.6,63.68,25350.0
2017-07-06 10:20:00,63.6,63.65,63.45,63.45,2150.0,63.6,63.65,63.45,63.45,2150.0
2017-07-06 10:30:00,63.61,63.65,63.45,63.65,13926.0,63.61,63.65,63.45,63.65,13926.0
2017-07-06 10:40:00,63.85,64.15,63.85,64.15,3700.0,63.85,64.15,63.85,64.15,3700.0
2017-07-06 10:50:00,64.15,64.15,63.9,64.01,973.0,64.15,64.15,63.9,64.01,973.0
2017-07-06 11:00:00,64.0,64.1,63.75,64.1,2706.0,64.0,64.1,63.75,64.1,2706.0
2017-07-06 11:10:00,64.17,64.18,64.0,64.1,685.0,64.17,64.18,64.0,64.1,685.0
2017-07-06 11:20:00,64.0,64.25,63.95,64.25,1300.0,64.0,64.25,63.95,64.25,1300.0
2017-07-06 11:30:00,64.3,64.65,64.3,64.5,3303.0,64.3,64.65,64.3,64.5,3303.0
2017-07-06 11:40:00,64.55,64.6,64.4,64.5,3715.0,64.55,64.6,64.4,64.5,3715.0
2017-07-06 11:50:00,64.5,64.5,63.95,63.96,8315.0,64.5,64.5,63.95,63.96,8315.0
2017-07-06 12:00:00,64.0,64.15,63.95,63.95,2300.0,64.0,64.15,63.95,63.95,2300.0
2017-07-06 12:10:00,63.95,64.05,63.8,63.9,1800.0,63.95,64.05,63.8,63.9,1800.0
2017-07-06 12:20:00,63.85,63.85,63.65,63.65,900.0,63.85,63.85,63.65,63.65,900.0
2017-07-06 12:30:00,63.7,64.25,63.6,64.25,2100.0,63.7,64.25,63.6,64.25,2100.0
2017-07-06 12:40:00,64.25,64.45,64.2,64.45,1714.0,64.25,64.45,64.2,64.45,1714.0
2017-07-06 12:50:00,64.4,64.4,64.2,64.28,1900.0,64.4,64.4,64.2,64.28,1900.0
2017-07-06 13:00:00,64.3,64.3,63.75,63.9,11633.0,64.3,64.3,63.75,63.9,11633.0
2017-07-06 13:10:00,63.98,64.1,63.9,64.1,3900.0,63.98,64.1,63.9,64.1,3900.0
2017-07-06 13:20:00,64.2,64.2,64.0,64.05,5666.0,64.2,64.2,64.0,64.05,5666.0
2017-07-06 13:30:00,64.15,64.15,63.9,64.0,7556.0,64.15,64.15,63.9,64.0,7556.0
2017-07-06 13:40:00,64.0,64.05,63.9,63.9,10631.0,64.0,64.05,63.9,63.9,10631.0
2017-07-06 13:50:00,63.95,64.0,63.75,63.75,2886.0,63.95,64.0,63.75,63.75,2886.0
2017-07-06 14:00:00,63.75,63.75,63.6,63.75,2951.0,63.75,63.75,63.6,63.75,2951.0
2017-07-06 14:10:00,63.65,63.95,63.65,63.9,4815.0,63.65,63.95,63.65,63.9,4815.0
2017-07-06 14:20:00,63.95,64.1,63.9,64.1,3744.0,63.95,64.1,63.9,64.1,3744.0
2017-07-06 14:30:00,64.0,64.0,63.8,63.85,2100.0,64.0,64.0,63.8,63.85,2100.0
2017-07-06 14:40:00,63.9,63.95,63.65,63.75,4667.0,63.9,63.95,63.65,63.75,4667.0
2017-07-06 14:50:00,63.65,63.65,63.4,63.4,3300.0,63.65,63.65,63.4,63.4,3300.0
2017-07-06 15:00:00,63.4,63.55,63.4,63.55,4111.0,63.4,63.55,63.4,63.55,4111.0
2017-07-06 15:10:00,63.58,63.6,63.4,63.6,7717.0,63.58,63.6,63.4,63.6,7717.0
2017-07-06 15:20:00,63.65,63.65,63.35,63.5,9109.0,63.65,63.65,63.35,63.5,9109.0
2017-07-06 15:30:00,63.4,63.43,63.27,63.3,7154.0,63.4,63.43,63.27,63.3,7154.0
2017-07-06 15:40:00,63.25,63.5,63.2,63.45,19476.0,63.25,63.5,63.2,63.45,19476.0
2017-07-06 15:50:00,63.48,63.7,63.45,63.65,32058.0,63.48,63.7,63.45,63.65,32058.0
2017-07-07 09:30:00,63.95,64.7,63.4,64.7,6949.0,63.95,64.7,63.4,64.7,6949.0
2017-07-07 09:40:00,64.65,64.65,64.35,64.35,2400.0,64.65,64.65,64.35,64.35,2400.0
2017-07-07 09:50:00,64.45,65.15,64.35,65.15,11459.0,64.45,65.15,64.35,65.15,11459.0
2017-07-07 10:00:00,65.1,65.15,64.75,64.75,1877.0,65.1,65.15,64.75,64.75,1877.0
2017-07-07 10:10:00,64.8,65.2,64.75,64.8,21996.0,64.8,65.2,64.75,64.8,21996.0
2017-07-07 10:20:00,64.8,64.8,64.5,64.5,2200.0,64.8,64.8,64.5,64.5,2200.0
2017-07-07 10:30:00,64.5,64.8,64.5,64.65,7779.0,64.5,64.8,64.5,64.65,7779.0
2017-07-07 10:40:00,64.6,64.73,64.57,64.7,2308.0,64.6,64.73,64.57,64.7,2308.0
2017-07-07 10:50:00,64.75,64.85,64.65,64.85,4162.0,64.75,64.85,64.65,64.85,4162.0
2017-07-07 11:00:00,64.8,65.0,64.8,65.0,3613.0,64.8,65.0,64.8,65.0,3613.0
2017-07-07 11:10:00,65.05,65.1,64.9,64.9,5330.0,65.05,65.1,64.9,64.9,5330.0
2017-07-07 11:20:00,64.9,65.2,64.85,65.15,4400.0,64.9,65.2,64.85,65.15,4400.0
2017-07-07 11:30:00,65.2,65.55,65.15,65.45,3307.0,65.2,65.55,65.15,65.45,3307.0
2017-07-07 11:40:00,65.45,65.55,65.45,65.48,3900.0,65.45,65.55,65.45,65.48,3900.0
2017-07-07 11:50:00,65.5,65.5,65.15,65.15,2376.0,65.5,65.5,65.15,65.15,2376.0
2017-07-07 12:00:00,65.15,65.3,65.1,65.2,2400.0,65.15,65.3,65.1,65.2,2400.0
2017-07-07 12:10:00,65.2,65.25,65.1,65.1,10901.0,65.2,65.25,65.1,65.1,10901.0
2017-07-07 12:20:00,65.1,65.15,65.05,65.1,2012.0,65.1,65.15,65.05,65.1,2012.0
2017-07-07 12:30:00,65.2,65.25,65.02,65.1,7000.0,65.2,65.25,65.02,65.1,7000.0
2017-07-07 12:40:00,65.1,65.1,64.95,65.1,7744.0,65.1,65.1,64.95,65.1,7744.0
2017-07-07 12:50:00,65.2,65.4,65.2,65.4,1600.0,65.2,65.4,65.2,65.4,1600.0
2017-07-07 13:00:00,65.25,65.4,65.25,65.4,1418.0,65.25,65.4,65.25,65.4,1418.0
2017-07-07 13:10:00,65.5,65.58,65.49,65.55,2310.0,65.5,65.58,65.49,65.55,2310.0
2017-07-07 13:20:00,65.6,65.6,65.47,65.48,4638.0,65.6,65.6,65.47,65.48,4638.0
2017-07-07 13:30:00,65.55,65.65,65.47,65.65,3223.0,65.55,65.65,65.47,65.65,3223.0
2017-07-07 13:40:00,65.63,65.65,65.45,65.45,3559.0,65.63,65.65,65.45,65.45,3559.0
2017-07-07 13:50:00,65.5,65.55,65.45,65.55,2083.0,65.5,65.55,65.45,65.55,2083.0
2017-07-07 14:00:00,65.5,65.6,65.5,65.5,3274.0,65.5,65.6,65.5,65.5,3274.0
2017-07-07 14:10:00,65.5,65.6,65.5,65.55,1100.0,65.5,65.6,65.5,65.55,1100.0
2017-07-07 14:20:00,65.55,65.55,65.25,65.25,4482.0,65.55,65.55,65.25,65.25,4482.0
2017-07-07 14:30:00,65.25,65.35,65.1,65.2,5255.0,65.25,65.35,65.1,65.2,5255.0
2017-07-07 14:40:00,65.1,65.2,65.1,65.1,1400.0,65.1,65.2,65.1,65.1,1400.0
2017-07-07 14:50:00,65.13,65.23,65.1,65.1,4942.0,65.13,65.23,65.1,65.1,4942.0
2017-07-07 15:00:00,65.15,65.23,65.0,65.2,3111.0,65.15,65.23,65.0,65.2,3111.0
2017-07-07 15:10:00,65.2,65.23,65.05,65.15,8654.0,65.2,65.23,65.05,65.15,8654.0
2017-07-07 15:20:00,65.13,65.15,64.95,65.1,15215.0,65.13,65.15,64.95,65.1,15215.0
2017-07-07 15:30:00,65.1,65.35,65.1,65.35,5330.0,65.1,65.35,65.1,65.35,5330.0
2017-07-07 15:40:00,65.33,65.35,65.05,65.1,13079.0,65.33,65.35,65.05,65.1,13079.0
2017-07-07 15:50:00,65.13,65.25,65.1,65.2,29594.0,65.13,65.25,65.1,65.2,29594.0
2017-07-10 09:30:00,65.15,65.75,64.92,65.55,5451.0,65.15,65.75,64.92,65.55,5451.0
2017-07-10 09:40:00,65.5,65.85,65.2,65.58,4061.0,65.5,65.85,65.2,65.58,4061.0
2017-07-10 09:50:00,65.5,65.5,65.07,65.15,7900.0,65.5,65.5,65.07,65.15,7900.0
2017-07-10 10:00:00,65.08,65.5,65.07,65.4,3093.0,65.08,65.5,65.07,65.4,3093.0
2017-07-10 10:10:00,65.4,65.7,65.3,65.7,4102.0,65.4,65.7,65.3,65.7,4102.0
2017-07-10 10:20:00,65.7,65.75,65.6,65.6,5500.0,65.7,65.75,65.6,65.6,5500.0
2017-07-10 10:30:00,65.55,65.6,65.3,65.46,3900.0,65.55,65.6,65.3,65.46,3900.0
2017-07-10 10:40:00,65.4,65.6,65.4,65.5,1900.0,65.4,65.6,65.4,65.5,1900.0
2017-07-10 10:50:00,65.35,65.6,65.35,65.55,2868.0,65.35,65.6,65.35,65.55,2868.0
2017-07-10 11:00:00,65.55,65.6,65.5,65.5,1239.0,65.55,65.6,65.5,65.5,1239.0
2017-07-10 11:10:00,65.55,65.9,65.55,65.85,5107.0,65.55,65.9,65.55,65.85,5107.0
2017-07-10 11:20:00,65.83,65.85,65.7,65.75,4250.0,65.83,65.85,65.7,65.75,4250.0
2017-07-10 11:30:00,65.8,66.5,65.8,66.5,14264.0,65.8,66.5,65.8,66.5,14264.0
2017-07-10 11:40:00,66.5,66.5,66.05,66.15,8488.0,66.5,66.5,66.05,66.15,8488.0
2017-07-10 11:50:00,66.13,66.2,66.1,66.2,2170.0,66.13,66.2,66.1,66.2,2170.0
2017-07-10 12:00:00,66.25,66.25,66.1,66.1,2000.0,66.25,66.25,66.1,66.1,2000.0
2017-07-10 12:10:00,66.25,66.28,66.15,66.25,1300.0,66.25,66.28,66.15,66.25,1300.0
2017-07-10 12:20:00,66.25,66.45,66.25,66.45,1600.0,66.25,66.45,66.25,66.45,1600.0
2017-07-10 12:30:00,66.35,66.45,66.35,66.4,2674.0,66.35,66.45,66.35,66.4,2674.0
2017-07-10 12:40:00,66.3,66.4,66.25,66.33,2950.0,66.3,66.4,66.25,66.33,2950.0
2017-07-10 12:50:00,66.4,66.5,66.4,66.48,2873.0,66.4,66.5,66.4,66.48,2873.0
2017-07-10 13:00:00,66.45,66.75,66.45,66.7,16697.0,66.45,66.75,66.45,66.7,16697.0
2017-07-10 13:10:00,66.7,66.75,66.55,66.55,1351.0,66.7,66.75,66.55,66.55,1351.0
2017-07-10 13:20:00,66.65,66.65,66.45,66.55,1700.0,66.65,66.65,66.45,66.55,1700.0
2017-07-10 13:30:00,66.45,66.45,66.3,66.33,3642.0,66.45,66.45,66.3,66.33,3642.0
2017-07-10 13:40:00,66.33,66.5,66.3,66.35,3302.0,66.33,66.5,66.3,66.35,3302.0
2017-07-10 13:50:00,66.4,66.5,66.3,66.5,2560.0,66.4,66.5,66.3,66.5,2560.0
2017-07-10 14:00:00,66.5,66.53,66.3,66.3,2704.0,66.5,66.53,66.3,66.3,2704.0
2017-07-10 14:10:00,66.38,66.4,66.3,66.4,800.0,66.38,66.4,66.3,66.4,800.0
2017-07-10 14:20:00,66.3,66.4,66.25,66.4,2600.0,66.3,66.4,66.25,66.4,2600.0
2017-07-10 14:30:00,66.25,66.25,66.15,66.25,2501.0,66.25,66.25,66.15,66.25,2501.0
2017-07-10 14:40:00,66.17,66.35,66.15,66.25,2520.0,66.17,66.35,66.15,66.25,2520.0
2017-07-10 14:50:00,66.2,66.25,66.1,66.25,2421.0,66.2,66.25,66.1,66.25,2421.0
2017-07-10 15:00:00,66.25,66.3,66.17,66.17,3008.0,66.25,66.3,66.17,66.17,3008.0
2017-07-10 15:10:00,66.17,66.3,66.12,66.15,5908.0,66.17,66.3,66.12,66.15,5908.0
2017-07-10 15:20:00,66.15,66.25,66.1,66.23,3000.0,66.15,66.25,66.1,66.23,3000.0
2017-07-10 15:30:00,66.25,66.3,66.15,66.3,5046.0,66.25,66.3,66.15,66.3,5046.0
2017-07-10 15:40:00,66.35,66.4,66.15,66.15,8205.0,66.35,66.4,66.15,66.15,8205.0
2017-07-10 15:50:00,66.1,66.15,65.9,66.05,24009.0,66.1,66.15,65.9,66.05,24009.0
2017-07-11 09:30:00,66.0,66.05,65.8,66.05,4550.0,66.0,66.05,65.8,66.05,4550.0
2017-07-11 09:40:00,65.95,66.55,65.95,66.45,2400.0,65.95,66.55,65.95,66.45,2400.0
2017-07-11 09:50:00,66.6,67.1,66.6,67.05,2500.0,66.6,67.1,66.6,67.05,2500.0
2017-07-11 10:00:00,66.9,67.1,66.75,67.05,4147.0,66.9,67.1,66.75,67.05,4147.0
2017-07-11 10:10:00,67.0,67.3,66.95,67.3,3625.0,67.0,67.3,66.95,67.3,3625.0
2017-07-11 10:20:00,67.35,67.35,67.0,67.1,3800.0,67.35,67.35,67.0,67.1,3800.0
2017-07-11 10:30:00,67.1,67.3,67.1,67.28,3444.0,67.1,67.3,67.1,67.28,3444.0
2017-07-11 10:40:00,67.3,67.4,67.3,67.3,3589.0,67.3,67.4,67.3,67.3,3589.0
2017-07-11 10:50:00,67.3,67.35,67.05,67.08,5591.0,67.3,67.35,67.05,67.08,5591.0
2017-07-11 11:00:00,67.0,67.0,66.75,66.9,2807.0,67.0,67.0,66.75,66.9,2807.0
2017-07-11 11:10:00,66.85,67.0,66.8,67.0,7810.0,66.85,67.0,66.8,67.0,7810.0
2017-07-11 11:20:00,66.9,66.95,66.1,66.45,12273.0,66.9,66.95,66.1,66.45,12273.0
2017-07-11 11:30:00,66.5,66.95,66.5,66.95,3100.0,66.5,66.95,66.5,66.95,3100.0
2017-07-11 11:40:00,66.95,67.0,66.8,66.9,4500.0,66.95,67.0,66.8,66.9,4500.0
2017-07-11 11:50:00,66.95,67.2,66.95,67.15,4031.0,66.95,67.2,66.95,67.15,4031.0
2017-07-11 12:00:00,67.1,67.2,66.85,66.85,3300.0,67.1,67.2,66.85,66.85,3300.0
2017-07-11 12:10:00,66.85,66.9,66.65,66.65,1800.0,66.85,66.9,66.65,66.65,1800.0
2017-07-11 12:20:00,66.55,66.95,66.55,66.95,2849.0,66.55,66.95,66.55,66.95,2849.0
2017-07-11 12:30:00,67.0,67.05,66.7,66.7,2000.0,67.0,67.05,66.7,66.7,2000.0
2017-07-11 12:40:00,66.75,66.95,66.75,66.95,1900.0,66.75,66.95,66.75,66.95,1900.0
2017-07-11 12:50:00,66.9,66.95,66.85,66.85,1805.0,66.9,66.95,66.85,66.85,1805.0
2017-07-11 13:00:00,66.8,66.95,66.8,66.95,1300.0,66.8,66.95,66.8,66.95,1300.0
2017-07-11 13:10:00,66.85,67.25,66.85,67.15,4936.0,66.85,67.25,66.85,67.15,4936.0
2017-07-11 13:20:00,67.15,67.45,66.95,67.3,5555.0,67.15,67.45,66.95,67.3,5555.0
2017-07-11 13:30:00,67.28,67.28,66.95,66.95,5199.0,67.28,67.28,66.95,66.95,5199.0
2017-07-11 13:40:00,66.95,67.2,66.95,67.15,2500.0,66.95,67.2,66.95,67.15,2500.0
2017-07-11 13:50:00,67.2,67.55,67.2,67.42,24005.0,67.2,67.55,67.2,67.42,24005.0
2017-07-11 14:00:00,67.45,67.5,67.35,67.5,1400.0,67.45,67.5,67.35,67.5,1400.0
2017-07-11 14:10:00,67.4,67.45,67.35,67.4,2196.0,67.4,67.45,67.35,67.4,2196.0
2017-07-11 14:20:00,67.35,67.45,67.35,67.45,4800.0,67.35,67.45,67.35,67.45,4800.0
2017-07-11 14:30:00,67.46,67.58,67.46,67.53,5250.0,67.46,67.58,67.46,67.53,5250.0
2017-07-11 14:40:00,67.6,67.6,67.42,67.45,10781.0,67.6,67.6,67.42,67.45,10781.0
2017-07-11 14:50:00,67.4,67.45,67.3,67.35,4160.0,67.4,67.45,67.3,67.35,4160.0
2017-07-11 15:00:00,67.35,67.4,67.25,67.4,4400.0,67.35,67.4,67.25,67.4,4400.0
2017-07-11 15:10:00,67.4,67.65,67.4,67.55,2452.0,67.4,67.65,67.4,67.55,2452.0
2017-07-11 15:20:00,67.55,67.7,67.55,67.7,4047.0,67.55,67.7,67.55,67.7,4047.0
2017-07-11 15:30:00,67.65,67.8,67.5,67.55,9195.0,67.65,67.8,67.5,67.55,9195.0
2017-07-11 15:40:00,67.55,67.6,67.4,67.42,11116.0,67.55,67.6,67.4,67.42,11116.0
2017-07-11 15:50:00,67.4,67.55,67.4,67.55,23111.0,67.4,67.55,67.4,67.55,23111.0
2017-07-12 09:30:00,68.4,69.4,68.25,69.35,22369.0,68.4,69.4,68.25,69.35,22369.0
2017-07-12 09:40:00,69.4,69.65,69.2,69.2,22140.0,69.4,69.65,69.2,69.2,22140.0
2017-07-12 09:50:00,69.3,69.5,68.9,69.03,66152.0,69.3,69.5,68.9,69.03,66152.0
2017-07-12 10:00:00,69.1,69.15,68.8,69.0,8278.0,69.1,69.15,68.8,69.0,8278.0
2017-07-12 10:10:00,69.04,69.04,68.8,68.9,2265.0,69.04,69.04,68.8,68.9,2265.0
2017-07-12 10:20:00,68.9,69.4,68.9,69.4,9402.0,68.9,69.4,68.9,69.4,9402.0
2017-07-12 10:30:00,69.35,69.4,69.3,69.4,7410.0,69.35,69.4,69.3,69.4,7410.0
2017-07-12 10:40:00,69.4,69.45,69.2,69.3,7971.0,69.4,69.45,69.2,69.3,7971.0
2017-07-12 10:50:00,69.3,69.35,69.0,69.0,49314.0,69.3,69.35,69.0,69.0,49314.0
2017-07-12 11:00:00,69.05,69.05,68.9,68.9,2390.0,69.05,69.05,68.9,68.9,2390.0
2017-07-12 11:10:00,68.88,68.95,68.85,68.85,2400.0,68.88,68.95,68.85,68.85,2400.0
2017-07-12 11:20:00,68.95,68.95,68.7,68.9,6964.0,68.95,68.95,68.7,68.9,6964.0
2017-07-12 11:30:00,68.8,68.95,68.8,68.95,300.0,68.8,68.95,68.8,68.95,300.0
2017-07-12 11:40:00,68.85,69.15,68.85,69.15,4721.0,68.85,69.15,68.85,69.15,4721.0
2017-07-12 11:50:00,69.15,69.45,69.15,69.35,7410.0,69.15,69.45,69.15,69.35,7410.0
2017-07-12 12:00:00,69.45,69.45,69.35,69.45,400.0,69.45,69.45,69.35,69.45,400.0
2017-07-12 12:10:00,69.45,69.45,69.0,69.05,2443.0,69.45,69.45,69.0,69.05,2443.0
2017-07-12 12:20:00,69.0,69.1,68.95,69.05,1103.0,69.0,69.1,68.95,69.05,1103.0
2017-07-12 12:30:00,69.1,69.15,68.95,68.95,2350.0,69.1,69.15,68.95,68.95,2350.0
2017-07-12 12:40:00,68.95,69.05,68.85,68.85,2351.0,68.95,69.05,68.85,68.85,2351.0
2017-07-12 12:50:00,68.9,68.9,68.85,68.9,450.0,68.9,68.9,68.85,68.9,450.0
2017-07-12 13:00:00,68.9,68.9,68.75,68.75,1772.0,68.9,68.9,68.75,68.75,1772.0
2017-07-12 13:10:00,68.6,68.65,68.47,68.65,5886.0,68.6,68.65,68.47,68.65,5886.0
2017-07-12 13:20:00,68.65,68.75,68.55,68.7,6476.0,68.65,68.75,68.55,68.7,6476.0
2017-07-12 13:30:00,68.75,69.0,68.75,69.0,4316.0,68.75,69.0,68.75,69.0,4316.0
2017-07-12 13:40:00,69.0,69.0,68.8,68.8,1687.0,69.0,69.0,68.8,68.8,1687.0
2017-07-12 13:50:00,68.75,68.8,68.65,68.75,1944.0,68.75,68.8,68.65,68.75,1944.0
2017-07-12 14:00:00,68.75,68.75,68.65,68.7,2000.0,68.75,68.75,68.65,68.7,2000.0
2017-07-12 14:10:00,68.75,68.8,68.65,68.75,2000.0,68.75,68.8,68.65,68.75,2000.0
2017-07-12 14:20:00,68.8,68.9,68.75,68.85,2300.0,68.8,68.9,68.75,68.85,2300.0
2017-07-12 14:30:00,68.85,68.9,68.75,68.85,3050.0,68.85,68.9,68.75,68.85,3050.0
2017-07-12 14:40:00,68.8,69.0,68.8,68.9,2293.0,68.8,69.0,68.8,68.9,2293.0
2017-07-12 14:50:00,68.95,69.05,68.95,69.0,4050.0,68.95,69.05,68.95,69.0,4050.0
2017-07-12 15:00:00,69.0,69.45,68.95,69.35,6896.0,69.0,69.45,68.95,69.35,6896.0
2017-07-12 15:10:00,69.45,69.5,69.35,69.45,4883.0,69.45,69.5,69.35,69.45,4883.0
2017-07-12 15:20:00,69.4,69.4,69.15,69.15,2796.0,69.4,69.4,69.15,69.15,2796.0
2017-07-12 15:30:00,69.2,69.5,69.2,69.5,7451.0,69.2,69.5,69.2,69.5,7451.0
2017-07-12 15:40:00,69.4,69.55,69.35,69.53,16312.0,69.4,69.55,69.35,69.53,16312.0
2017-07-12 15:50:00,69.5,69.55,69.4,69.55,23043.0,69.5,69.55,69.4,69.55,23043.0
2017-07-13 09:30:00,69.7,69.9,69.65,69.65,18536.0,69.7,69.9,69.65,69.65,18536.0
2017-07-13 09:40:00,69.55,69.7,69.25,69.6,5702.0,69.55,69.7,69.25,69.6,5702.0
2017-07-13 09:50:00,69.7,70.1,69.7,70.1,13652.0,69.7,70.1,69.7,70.1,13652.0
2017-07-13 10:00:00,70.1,70.3,70.05,70.1,5678.0,70.1,70.3,70.05,70.1,5678.0
2017-07-13 10:10:00,70.2,70.4,69.8,70.05,12208.0,70.2,70.4,69.8,70.05,12208.0
2017-07-13 10:20:00,70.1,70.25,69.8,69.9,6049.0,70.1,70.25,69.8,69.9,6049.0
2017-07-13 10:30:00,69.85,69.95,69.6,69.65,5224.0,69.85,69.95,69.6,69.65,5224.0
2017-07-13 10:40:00,69.55,70.0,69.55,69.8,4298.0,69.55,70.0,69.55,69.8,4298.0
2017-07-13 10:50:00,69.85,70.05,69.85,69.9,1443.0,69.85,70.05,69.85,69.9,1443.0
2017-07-13 11:00:00,69.9,70.05,69.9,69.95,2097.0,69.9,70.05,69.9,69.95,2097.0
2017-07-13 11:10:00,69.95,70.1,69.85,70.1,3350.0,69.95,70.1,69.85,70.1,3350.0
2017-07-13 11:20:00,70.2,70.4,70.1,70.3,7431.0,70.2,70.4,70.1,70.3,7431.0
2017-07-13 11:30:00,70.2,70.25,69.9,69.95,13070.0,70.2,70.25,69.9,69.95,13070.0
2017-07-13 11:40:00,69.95,70.2,69.6,70.05,20956.0,69.95,70.2,69.6,70.05,20956.0
2017-07-13 11:50:00,69.95,70.15,69.95,70.15,4421.0,69.95,70.15,69.95,70.15,4421.0
2017-07-13 12:00:00,70.1,70.15,70.1,70.1,2681.0,70.1,70.15,70.1,70.1,2681.0
2017-07-13 12:10:00,70.05,70.15,70.05,70.15,3269.0,70.05,70.15,70.05,70.15,3269.0
2017-07-13 12:20:00,70.05,70.2,70.05,70.15,1059.0,70.05,70.2,70.05,70.15,1059.0
2017-07-13 12:30:00,70.1,70.1,70.07,70.08,500.0,70.1,70.1,70.07,70.08,500.0
2017-07-13 12:40:00,69.95,70.25,69.95,70.15,4285.0,69.95,70.25,69.95,70.15,4285.0
2017-07-13 12:50:00,70.15,70.2,70.08,70.15,3004.0,70.15,70.2,70.08,70.15,3004.0
2017-07-13 13:00:00,70.15,70.2,70.07,70.15,4000.0,70.15,70.2,70.07,70.15,4000.0
2017-07-13 13:10:00,70.15,70.2,70.15,70.15,2775.0,70.15,70.2,70.15,70.15,2775.0
2017-07-13 13:20:00,70.15,70.2,70.1,70.15,5301.0,70.15,70.2,70.1,70.15,5301.0
2017-07-13 13:30:00,70.15,70.35,70.05,70.25,12794.0,70.15,70.35,70.05,70.25,12794.0
2017-07-13 13:40:00,70.25,70.45,70.0,70.2,7700.0,70.25,70.45,70.0,70.2,7700.0
2017-07-13 13:50:00,70.1,70.4,70.05,70.2,18549.0,70.1,70.4,70.05,70.2,18549.0
2017-07-13 14:00:00,70.1,70.2,70.05,70.15,10800.0,70.1,70.2,70.05,70.15,10800.0
2017-07-13 14:10:00,70.2,71.25,70.2,70.8,33079.0,70.2,71.25,70.2,70.8,33079.0
2017-07-13 14:20:00,70.85,70.85,70.6,70.65,7631.0,70.85,70.85,70.6,70.65,7631.0
2017-07-13 14:30:00,70.6,70.85,70.55,70.75,6053.0,70.6,70.85,70.55,70.75,6053.0
2017-07-13 14:40:00,70.7,70.75,70.7,70.75,2786.0,70.7,70.75,70.7,70.75,2786.0
2017-07-13 14:50:00,70.75,71.05,70.75,70.85,10321.0,70.75,71.05,70.75,70.85,10321.0
2017-07-13 15:00:00,70.8,71.1,70.75,71.08,14449.0,70.8,71.1,70.75,71.08,14449.0
2017-07-13 15:10:00,70.95,71.1,70.88,71.08,10151.0,70.95,71.1,70.88,71.08,10151.0
2017-07-13 15:20:00,71.05,71.1,70.9,70.98,19036.0,71.05,71.1,70.9,70.98,19036.0
2017-07-13 15:30:00,70.95,71.15,70.85,71.1,19807.0,70.95,71.15,70.85,71.1,19807.0
2017-07-13 15:40:00,71.08,71.18,70.95,71.1,30251.0,71.08,71.18,70.95,71.1,30251.0
2017-07-13 15:50:00,71.15,71.45,71.05,71.4,84350.0,71.15,71.45,71.05,71.4,84350.0
2017-07-14 09:30:00,71.9,71.9,71.4,71.55,8399.0,71.9,71.9,71.4,71.55,8399.0
2017-07-14 09:40:00,71.7,71.7,71.49,71.58,5009.0,71.7,71.7,71.49,71.58,5009.0
2017-07-14 09:50:00,71.58,71.7,71.4,71.7,2157.0,71.58,71.7,71.4,71.7,2157.0
2017-07-14 10:00:00,71.7,71.9,71.45,71.63,6564.0,71.7,71.9,71.45,71.63,6564.0
2017-07-14 10:10:00,71.7,71.8,71.65,71.65,3079.0,71.7,71.8,71.65,71.65,3079.0
2017-07-14 10:20:00,71.75,71.75,71.65,71.7,2337.0,71.75,71.75,71.65,71.7,2337.0
2017-07-14 10:30:00,71.65,71.7,71.45,71.7,3568.0,71.65,71.7,71.45,71.7,3568.0
2017-07-14 10:40:00,71.65,71.8,71.6,71.8,3814.0,71.65,71.8,71.6,71.8,3814.0
2017-07-14 10:50:00,71.75,71.85,71.55,71.6,43080.0,71.75,71.85,71.55,71.6,43080.0
2017-07-14 11:00:00,71.6,71.75,71.55,71.7,9461.0,71.6,71.75,71.55,71.7,9461.0
2017-07-14 11:10:00,71.65,71.9,71.65,71.9,12143.0,71.65,71.9,71.65,71.9,12143.0
2017-07-14 11:20:00,71.85,72.25,71.85,72.1,9994.0,71.85,72.25,71.85,72.1,9994.0
2017-07-14 11:30:00,72.05,72.05,71.85,71.85,1400.0,72.05,72.05,71.85,71.85,1400.0
2017-07-14 11:40:00,71.85,71.85,71.6,71.8,37550.0,71.85,71.85,71.6,71.8,37550.0
2017-07-14 11:50:00,71.85,71.85,71.8,71.8,800.0,71.85,71.85,71.8,71.8,800.0
2017-07-14 12:00:00,71.75,71.75,71.6,71.65,1850.0,71.75,71.75,71.6,71.65,1850.0
2017-07-14 12:10:00,71.6,71.7,71.6,71.7,2750.0,71.6,71.7,71.6,71.7,2750.0
2017-07-14 12:20:00,71.75,71.75,71.65,71.7,1035.0,71.75,71.75,71.65,71.7,1035.0
2017-07-14 12:30:00,71.7,71.8,71.7,71.8,840.0,71.7,71.8,71.7,71.8,840.0
2017-07-14 12:40:00,71.8,71.8,71.65,71.65,1743.0,71.8,71.8,71.65,71.65,1743.0
2017-07-14 12:50:00,71.65,71.75,71.6,71.75,4555.0,71.65,71.75,71.6,71.75,4555.0
2017-07-14 13:00:00,71.65,71.8,71.65,71.75,2550.0,71.65,71.8,71.65,71.75,2550.0
2017-07-14 13:10:00,71.75,71.8,71.7,71.8,1642.0,71.75,71.8,71.7,71.8,1642.0
2017-07-14 13:20:00,71.75,71.95,71.75,71.85,1365.0,71.75,71.95,71.75,71.85,1365.0
2017-07-14 13:30:00,71.85,71.85,71.65,71.8,1187.0,71.85,71.85,71.65,71.8,1187.0
2017-07-14 13:40:00,71.8,71.9,71.75,71.85,1400.0,71.8,71.9,71.75,71.85,1400.0
2017-07-14 13:50:00,71.9,71.95,71.7,71.85,4900.0,71.9,71.95,71.7,71.85,4900.0
2017-07-14 14:00:00,71.85,72.05,71.85,72.03,4720.0,71.85,72.05,71.85,72.03,4720.0
2017-07-14 14:10:00,72.03,72.2,72.0,72.1,2750.0,72.03,72.2,72.0,72.1,2750.0
2017-07-14 14:20:00,72.1,72.2,72.05,72.15,2284.0,72.1,72.2,72.05,72.15,2284.0
2017-07-14 14:30:00,72.2,72.25,72.05,72.17,3435.0,72.2,72.25,72.05,72.17,3435.0
2017-07-14 14:40:00,72.15,72.15,71.95,71.95,2540.0,72.15,72.15,71.95,71.95,2540.0
2017-07-14 14:50:00,71.95,72.05,71.9,72.05,2109.0,71.95,72.05,71.9,72.05,2109.0
2017-07-14 15:00:00,72.05,72.2,72.0,72.05,3368.0,72.05,72.2,72.0,72.05,3368.0
2017-07-14 15:10:00,72.1,72.2,72.05,72.15,4084.0,72.1,72.2,72.05,72.15,4084.0
2017-07-14 15:20:00,72.2,72.3,72.15,72.28,3503.0,72.2,72.3,72.15,72.28,3503.0
2017-07-14 15:30:00,72.25,72.45,72.25,72.3,5783.0,72.25,72.45,72.25,72.3,5783.0
2017-07-14 15:40:00,72.3,72.3,71.85,71.9,13052.0,72.3,72.3,71.85,71.9,13052.0
2017-07-14 15:50:00,71.9,72.1,71.8,71.95,50967.0,71.9,72.1,71.8,71.95,50967.0
2017-07-17 09:30:00,71.9,72.0,71.5,71.5,10144.0,71.9,72.0,71.5,71.5,10144.0
2017-07-17 09:40:00,71.45,71.65,71.2,71.6,3529.0,71.45,71.65,71.2,71.6,3529.0
2017-07-17 09:50:00,71.55,71.65,71.4,71.4,1500.0,71.55,71.65,71.4,71.4,1500.0
2017-07-17 10:00:00,71.45,71.85,71.35,71.6,3340.0,71.45,71.85,71.35,71.6,3340.0
2017-07-17 10:10:00,71.65,71.65,71.4,71.45,1598.0,71.65,71.65,71.4,71.45,1598.0
2017-07-17 10:20:00,71.55,71.9,71.35,71.71,3900.0,71.55,71.9,71.35,71.71,3900.0
2017-07-17 10:30:00,71.75,71.9,71.45,71.45,6713.0,71.75,71.9,71.45,71.45,6713.0
2017-07-17 10:40:00,71.6,71.7,71.4,71.5,1922.0,71.6,71.7,71.4,71.5,1922.0
2017-07-17 10:50:00,71.5,71.7,71.4,71.55,1900.0,71.5,71.7,71.4,71.55,1900.0
2017-07-17 11:00:00,71.5,71.65,71.25,71.3,3200.0,71.5,71.65,71.25,71.3,3200.0
2017-07-17 11:10:00,71.25,71.35,71.15,71.35,1800.0,71.25,71.35,71.15,71.35,1800.0
2017-07-17 11:20:00,71.4,71.45,71.2,71.2,2100.0,71.4,71.45,71.2,71.2,2100.0
2017-07-17 11:30:00,71.15,71.35,71.09,71.09,6197.0,71.15,71.35,71.09,71.09,6197.0
2017-07-17 11:40:00,71.1,71.15,70.85,71.05,4046.0,71.1,71.15,70.85,71.05,4046.0
2017-07-17 11:50:00,71.1,71.2,71.07,71.08,3000.0,71.1,71.2,71.07,71.08,3000.0
2017-07-17 12:00:00,71.1,71.1,70.87,70.9,4500.0,71.1,71.1,70.87,70.9,4500.0
2017-07-17 12:10:00,70.95,71.15,70.8,70.95,9150.0,70.95,71.15,70.8,70.95,9150.0
2017-07-17 12:20:00,71.0,71.4,70.8,71.4,10796.0,71.0,71.4,70.8,71.4,10796.0
2017-07-17 12:30:00,71.3,71.65,71.3,71.55,3902.0,71.3,71.65,71.3,71.55,3902.0
2017-07-17 12:40:00,71.53,71.85,71.5,71.85,3165.0,71.53,71.85,71.5,71.85,3165.0
2017-07-17 12:50:00,71.85,72.15,71.85,71.98,6991.0,71.85,72.15,71.85,71.98,6991.0
2017-07-17 13:00:00,71.95,72.45,71.95,72.4,20630.0,71.95,72.45,71.95,72.4,20630.0
2017-07-17 13:10:00,72.3,72.45,72.25,72.4,3828.0,72.3,72.45,72.25,72.4,3828.0
2017-07-17 13:20:00,72.4,72.45,72.3,72.4,4528.0,72.4,72.45,72.3,72.4,4528.0
2017-07-17 13:30:00,72.35,72.45,72.35,72.35,1815.0,72.35,72.45,72.35,72.35,1815.0
2017-07-17 13:40:00,72.3,72.4,72.3,72.4,800.0,72.3,72.4,72.3,72.4,800.0
2017-07-17 13:50:00,72.4,72.45,72.3,72.45,7006.0,72.4,72.45,72.3,72.45,7006.0
2017-07-17 14:00:00,72.35,72.45,72.35,72.4,4753.0,72.35,72.45,72.35,72.4,4753.0
2017-07-17 14:10:00,72.4,72.8,72.25,72.6,10614.0,72.4,72.8,72.25,72.6,10614.0
2017-07-17 14:20:00,72.6,72.8,72.55,72.75,6469.0,72.6,72.8,72.55,72.75,6469.0
2017-07-17 14:30:00,72.73,72.8,72.65,72.7,4800.0,72.73,72.8,72.65,72.7,4800.0
2017-07-17 14:40:00,72.75,72.9,72.7,72.75,4137.0,72.75,72.9,72.7,72.75,4137.0
2017-07-17 14:50:00,72.7,72.9,72.55,72.55,4585.0,72.7,72.9,72.55,72.55,4585.0
2017-07-17 15:00:00,72.55,72.9,72.55,72.85,11699.0,72.55,72.9,72.55,72.85,11699.0
2017-07-17 15:10:00,72.8,72.8,72.5,72.5,3312.0,72.8,72.8,72.5,72.5,3312.0
2017-07-17 15:20:00,72.5,72.55,72.45,72.55,3832.0,72.5,72.55,72.45,72.55,3832.0
2017-07-17 15:30:00,72.5,72.8,72.5,72.6,5661.0,72.5,72.8,72.5,72.6,5661.0
2017-07-17 15:40:00,72.6,72.65,72.35,72.38,7004.0,72.6,72.65,72.35,72.38,7004.0
2017-07-17 15:50:00,72.38,72.45,72.3,72.35,18688.0,72.38,72.45,72.3,72.35,18688.0
2017-07-18 09:30:00,72.05,72.1,71.1,71.75,5909.0,72.05,72.1,71.1,71.75,5909.0
2017-07-18 09:40:00,71.85,72.05,71.45,72.05,8924.0,71.85,72.05,71.45,72.05,8924.0
2017-07-18 09:50:00,71.9,72.6,71.8,72.53,3150.0,71.9,72.6,71.8,72.53,3150.0
2017-07-18 10:00:00,72.25,72.55,72.25,72.37,1550.0,72.25,72.55,72.25,72.37,1550.0
2017-07-18 10:10:00,72.45,72.85,72.45,72.85,1600.0,72.45,72.85,72.45,72.85,1600.0
2017-07-18 10:20:00,72.7,72.8,72.6,72.75,3150.0,72.7,72.8,72.6,72.75,3150.0
2017-07-18 10:30:00,72.7,72.7,72.35,72.35,2200.0,72.7,72.7,72.35,72.35,2200.0
2017-07-18 10:40:00,72.3,72.35,72.0,72.3,3500.0,72.3,72.35,72.0,72.3,3500.0
2017-07-18 10:50:00,72.3,72.88,72.3,72.85,4379.0,72.3,72.88,72.3,72.85,4379.0
2017-07-18 11:00:00,72.9,72.9,72.5,72.6,3495.0,72.9,72.9,72.5,72.6,3495.0
2017-07-18 11:10:00,72.6,72.7,72.4,72.42,3000.0,72.6,72.7,72.4,72.42,3000.0
2017-07-18 11:20:00,72.4,72.5,72.15,72.15,8700.0,72.4,72.5,72.15,72.15,8700.0
2017-07-18 11:30:00,72.25,72.35,72.1,72.15,4682.0,72.25,72.35,72.1,72.15,4682.0
2017-07-18 11:40:00,72.3,72.3,72.15,72.2,5480.0,72.3,72.3,72.15,72.2,5480.0
2017-07-18 11:50:00,72.2,72.4,72.2,72.35,2235.0,72.2,72.4,72.2,72.35,2235.0
2017-07-18 12:00:00,72.35,72.45,72.35,72.4,1100.0,72.35,72.45,72.35,72.4,1100.0
2017-07-18 12:10:00,72.4,72.45,72.25,72.3,2743.0,72.4,72.45,72.25,72.3,2743.0
2017-07-18 12:20:00,72.24,72.4,72.24,72.4,1300.0,72.24,72.4,72.24,72.4,1300.0
2017-07-18 12:30:00,72.35,72.4,72.2,72.2,4300.0,72.35,72.4,72.2,72.2,4300.0
2017-07-18 12:40:00,72.23,72.25,72.05,72.23,2059.0,72.23,72.25,72.05,72.23,2059.0
2017-07-18 12:50:00,72.25,72.28,72.15,72.15,1700.0,72.25,72.28,72.15,72.15,1700.0
2017-07-18 13:00:00,72.15,72.4,72.15,72.38,20093.0,72.15,72.4,72.15,72.38,20093.0
2017-07-18 13:10:00,72.45,72.7,72.4,72.53,6758.0,72.45,72.7,72.4,72.53,6758.0
2017-07-18 13:20:00,72.53,72.65,72.45,72.5,4503.0,72.53,72.65,72.45,72.5,4503.0
2017-07-18 13:30:00,72.5,72.6,72.45,72.6,1300.0,72.5,72.6,72.45,72.6,1300.0
2017-07-18 13:40:00,72.55,72.55,72.45,72.45,3000.0,72.55,72.55,72.45,72.45,3000.0
2017-07-18 13:50:00,72.5,72.5,72.4,72.4,2972.0,72.5,72.5,72.4,72.4,2972.0
2017-07-18 14:00:00,72.4,72.55,72.4,72.4,1500.0,72.4,72.55,72.4,72.4,1500.0
2017-07-18 14:10:00,72.4,72.55,72.4,72.45,3954.0,72.4,72.55,72.4,72.45,3954.0
2017-07-18 14:20:00,72.45,72.5,72.3,72.35,1818.0,72.45,72.5,72.3,72.35,1818.0
2017-07-18 14:30:00,72.35,72.5,72.35,72.45,1200.0,72.35,72.5,72.35,72.45,1200.0
2017-07-18 14:40:00,72.5,72.5,72.25,72.3,1900.0,72.5,72.5,72.25,72.3,1900.0
2017-07-18 14:50:00,72.35,72.35,72.2,72.25,2200.0,72.35,72.35,72.2,72.25,2200.0
2017-07-18 15:00:00,72.25,72.35,72.2,72.25,4350.0,72.25,72.35,72.2,72.25,4350.0
2017-07-18 15:10:00,72.25,72.3,72.1,72.25,3600.0,72.25,72.3,72.1,72.25,3600.0
2017-07-18 15:20:00,72.2,72.25,72.15,72.15,4202.0,72.2,72.25,72.15,72.15,4202.0
2017-07-18 15:30:00,72.25,72.3,72.2,72.25,4235.0,72.25,72.3,72.2,72.25,4235.0
2017-07-18 15:40:00,72.25,72.25,72.0,72.23,13254.0,72.25,72.25,72.0,72.23,13254.0
2017-07-18 15:50:00,72.25,72.35,72.15,72.25,25129.0,72.25,72.35,72.15,72.25,25129.0
2017-07-19 09:30:00,72.85,72.95,72.6,72.9,8906.0,72.85,72.95,72.6,72.9,8906.0
2017-07-19 09:40:00,73.0,73.2,72.75,72.85,3500.0,73.0,73.2,72.75,72.85,3500.0
2017-07-19 09:50:00,72.6,73.0,72.6,72.95,3135.0,72.6,73.0,72.6,72.95,3135.0
2017-07-19 10:00:00,72.95,73.2,72.75,72.85,4181.0,72.95,73.2,72.75,72.85,4181.0
2017-07-19 10:10:00,72.85,73.35,72.8,73.35,8391.0,72.85,73.35,72.8,73.35,8391.0
2017-07-19 10:20:00,73.2,73.45,73.2,73.25,18981.0,73.2,73.45,73.2,73.25,18981.0
2017-07-19 10:30:00,73.2,73.2,72.95,73.0,3628.0,73.2,73.2,72.95,73.0,3628.0
2017-07-19 10:40:00,73.0,73.4,73.0,73.2,12735.0,73.0,73.4,73.0,73.2,12735.0
2017-07-19 10:50:00,73.2,73.25,73.1,73.2,3564.0,73.2,73.25,73.1,73.2,3564.0
2017-07-19 11:00:00,73.23,73.35,73.15,73.15,8587.0,73.23,73.35,73.15,73.15,8587.0
2017-07-19 11:10:00,73.2,73.35,73.2,73.35,2700.0,73.2,73.35,73.2,73.35,2700.0
2017-07-19 11:20:00,73.2,73.3,73.1,73.1,2194.0,73.2,73.3,73.1,73.1,2194.0
2017-07-19 11:30:00,73.08,73.2,73.05,73.2,1350.0,73.08,73.2,73.05,73.2,1350.0
2017-07-19 11:40:00,73.15,73.35,73.0,73.35,2300.0,73.15,73.35,73.0,73.35,2300.0
2017-07-19 11:50:00,73.25,73.35,73.25,73.3,1512.0,73.25,73.35,73.25,73.3,1512.0
2017-07-19 12:00:00,73.25,73.45,73.25,73.45,2286.0,73.25,73.45,73.25,73.45,2286.0
2017-07-19 12:10:00,73.4,73.75,73.4,73.75,3898.0,73.4,73.75,73.4,73.75,3898.0
2017-07-19 12:20:00,73.65,73.65,73.5,73.5,700.0,73.65,73.65,73.5,73.5,700.0
2017-07-19 12:30:00,73.5,73.6,73.45,73.55,2514.0,73.5,73.6,73.45,73.55,2514.0
2017-07-19 12:40:00,73.55,73.6,73.5,73.5,800.0,73.55,73.6,73.5,73.5,800.0
2017-07-19 12:50:00,73.55,73.75,73.4,73.4,4426.0,73.55,73.75,73.4,73.4,4426.0
2017-07-19 13:00:00,73.45,73.75,73.3,73.65,13100.0,73.45,73.75,73.3,73.65,13100.0
2017-07-19 13:10:00,73.65,73.7,73.6,73.6,1964.0,73.65,73.7,73.6,73.6,1964.0
2017-07-19 13:20:00,73.5,73.55,73.42,73.5,6583.0,73.5,73.55,73.42,73.5,6583.0
2017-07-19 13:30:00,73.5,73.58,73.45,73.58,9000.0,73.5,73.58,73.45,73.58,9000.0
2017-07-19 13:40:00,73.55,73.55,73.45,73.45,3219.0,73.55,73.55,73.45,73.45,3219.0
2017-07-19 13:50:00,73.45,73.53,73.35,73.5,9409.0,73.45,73.53,73.35,73.5,9409.0
2017-07-19 14:00:00,73.5,73.55,73.45,73.5,1456.0,73.5,73.55,73.45,73.5,1456.0
2017-07-19 14:10:00,73.55,73.6,73.5,73.5,800.0,73.55,73.6,73.5,73.5,800.0
2017-07-19 14:20:00,73.45,73.5,73.45,73.5,2278.0,73.45,73.5,73.45,73.5,2278.0
2017-07-19 14:30:00,73.55,73.55,73.45,73.48,1708.0,73.55,73.55,73.45,73.48,1708.0
2017-07-19 14:40:00,73.5,73.55,73.5,73.55,1840.0,73.5,73.55,73.5,73.55,1840.0
2017-07-19 14:50:00,73.5,73.65,73.5,73.65,1500.0,73.5,73.65,73.5,73.65,1500.0
2017-07-19 15:00:00,73.6,73.8,73.6,73.65,2250.0,73.6,73.8,73.6,73.65,2250.0
2017-07-19 15:10:00,73.7,73.85,73.65,73.8,2417.0,73.7,73.85,73.65,73.8,2417.0
2017-07-19 15:20:00,73.75,74.05,73.75,74.0,3555.0,73.75,74.05,73.75,74.0,3555.0
2017-07-19 15:30:00,74.1,74.1,73.85,73.85,5592.0,74.1,74.1,73.85,73.85,5592.0
2017-07-19 15:40:00,73.9,73.95,73.82,73.85,8515.0,73.9,73.95,73.82,73.85,8515.0
2017-07-19 15:50:00,73.9,74.1,73.9,74.05,23479.0,73.9,74.1,73.9,74.05,23479.0
2017-07-20 09:30:00,74.25,74.4,73.5,73.75,5006.0,74.25,74.4,73.5,73.75,5006.0
2017-07-20 09:40:00,73.65,74.5,73.5,74.5,13643.0,73.65,74.5,73.5,74.5,13643.0
2017-07-20 09:50:00,74.42,75.0,74.3,74.65,35811.0,74.42,75.0,74.3,74.65,35811.0
2017-07-20 10:00:00,74.5,75.0,74.35,74.65,45421.0,74.5,75.0,74.35,74.65,45421.0
2017-07-20 10:10:00,74.6,74.75,74.4,74.4,10384.0,74.6,74.75,74.4,74.4,10384.0
2017-07-20 10:20:00,74.4,74.95,74.35,74.7,30100.0,74.4,74.95,74.35,74.7,30100.0
2017-07-20 10:30:00,74.65,74.75,74.35,74.65,8906.0,74.65,74.75,74.35,74.65,8906.0
2017-07-20 10:40:00,74.65,74.75,74.65,74.7,34700.0,74.65,74.75,74.65,74.7,34700.0
2017-07-20 10:50:00,74.7,75.2,74.7,75.1,5048.0,74.7,75.2,74.7,75.1,5048.0
2017-07-20 11:00:00,75.05,75.35,75.0,75.3,28436.0,75.05,75.35,75.0,75.3,28436.0
2017-07-20 11:10:00,75.35,75.35,74.75,74.8,22628.0,75.35,75.35,74.75,74.8,22628.0
2017-07-20 11:20:00,74.85,75.05,74.75,74.9,19939.0,74.85,75.05,74.75,74.9,19939.0
2017-07-20 11:30:00,74.8,75.05,74.8,75.0,4775.0,74.8,75.05,74.8,75.0,4775.0
2017-07-20 11:40:00,75.05,75.1,75.0,75.05,9156.0,75.05,75.1,75.0,75.05,9156.0
2017-07-20 11:50:00,75.05,75.05,74.9,74.95,4400.0,75.05,75.05,74.9,74.95,4400.0
2017-07-20 12:00:00,74.95,75.05,74.85,75.0,25800.0,74.95,75.05,74.85,75.0,25800.0
2017-07-20 12:10:00,75.05,75.2,74.95,75.2,35205.0,75.05,75.2,74.95,75.2,35205.0
2017-07-20 12:20:00,75.25,75.25,74.95,75.0,6683.0,75.25,75.25,74.95,75.0,6683.0
2017-07-20 12:30:00,74.9,74.95,74.85,74.9,902.0,74.9,74.95,74.85,74.9,902.0
2017-07-20 12:40:00,74.95,74.95,74.65,74.65,6707.0,74.95,74.95,74.65,74.65,6707.0
2017-07-20 12:50:00,74.65,74.85,74.65,74.75,5898.0,74.65,74.85,74.65,74.75,5898.0
2017-07-20 13:00:00,74.75,74.85,74.75,74.8,13300.0,74.75,74.85,74.75,74.8,13300.0
2017-07-20 13:10:00,74.75,74.8,74.65,74.65,4790.0,74.75,74.8,74.65,74.65,4790.0
2017-07-20 13:20:00,74.65,74.95,74.6,74.78,19322.0,74.65,74.95,74.6,74.78,19322.0
2017-07-20 13:30:00,74.7,74.95,74.65,74.95,17653.0,74.7,74.95,74.65,74.95,17653.0
2017-07-20 13:40:00,74.9,75.05,74.9,75.05,2573.0,74.9,75.05,74.9,75.05,2573.0
2017-07-20 13:50:00,75.01,75.1,74.95,74.95,16484.0,75.01,75.1,74.95,74.95,16484.0
2017-07-20 14:00:00,75.05,75.15,74.95,74.95,8360.0,75.05,75.15,74.95,74.95,8360.0
2017-07-20 14:10:00,75.03,75.03,74.9,75.0,4293.0,75.03,75.03,74.9,75.0,4293.0
2017-07-20 14:20:00,75.0,75.0,74.8,74.95,1400.0,75.0,75.0,74.8,74.95,1400.0
2017-07-20 14:30:00,74.95,74.95,74.25,74.25,4876.0,74.95,74.95,74.25,74.25,4876.0
2017-07-20 14:40:00,74.23,74.35,74.15,74.3,6197.0,74.23,74.35,74.15,74.3,6197.0
2017-07-20 14:50:00,74.3,74.5,74.3,74.4,8148.0,74.3,74.5,74.3,74.4,8148.0
2017-07-20 15:00:00,74.4,74.65,74.4,74.55,4314.0,74.4,74.65,74.4,74.55,4314.0
2017-07-20 15:10:00,74.55,74.6,74.3,74.3,5955.0,74.55,74.6,74.3,74.3,5955.0
2017-07-20 15:20:00,74.33,74.5,74.25,74.5,6726.0,74.33,74.5,74.25,74.5,6726.0
2017-07-20 15:30:00,74.5,74.5,74.35,74.35,14594.0,74.5,74.5,74.35,74.35,14594.0
2017-07-20 15:40:00,74.3,74.5,74.15,74.15,25295.0,74.3,74.5,74.15,74.15,25295.0
2017-07-20 15:50:00,74.15,74.2,73.85,73.95,89680.0,74.15,74.2,73.85,73.95,89680.0
2017-07-21 09:30:00,73.9,73.95,73.05,73.25,37105.0,73.9,73.95,73.05,73.25,37105.0
2017-07-21 09:40:00,73.4,73.55,73.3,73.5,15098.0,73.4,73.55,73.3,73.5,15098.0
2017-07-21 09:50:00,73.4,73.95,73.4,73.95,5012.0,73.4,73.95,73.4,73.95,5012.0
2017-07-21 10:00:00,73.8,73.8,73.6,73.75,4036.0,73.8,73.8,73.6,73.75,4036.0
2017-07-21 10:10:00,73.85,73.9,73.7,73.9,1700.0,73.85,73.9,73.7,73.9,1700.0
2017-07-21 10:20:00,73.8,73.85,73.7,73.8,4600.0,73.8,73.85,73.7,73.8,4600.0
2017-07-21 10:30:00,73.85,73.85,73.55,73.65,3100.0,73.85,73.85,73.55,73.65,3100.0
2017-07-21 10:40:00,73.65,73.85,73.5,73.6,4100.0,73.65,73.85,73.5,73.6,4100.0
2017-07-21 10:50:00,73.55,74.0,73.5,73.85,8874.0,73.55,74.0,73.5,73.85,8874.0
2017-07-21 11:00:00,73.85,73.95,73.55,73.6,5400.0,73.85,73.95,73.55,73.6,5400.0
2017-07-21 11:10:00,73.55,73.65,73.5,73.65,2699.0,73.55,73.65,73.5,73.65,2699.0
2017-07-21 11:20:00,73.55,73.75,73.5,73.75,5727.0,73.55,73.75,73.5,73.75,5727.0
2017-07-21 11:30:00,73.75,73.8,73.6,73.6,4100.0,73.75,73.8,73.6,73.6,4100.0
2017-07-21 11:40:00,73.6,73.7,73.45,73.5,4336.0,73.6,73.7,73.45,73.5,4336.0
2017-07-21 11:50:00,73.5,73.6,73.45,73.5,7984.0,73.5,73.6,73.45,73.5,7984.0
2017-07-21 12:00:00,73.45,73.85,73.35,73.78,3996.0,73.45,73.85,73.35,73.78,3996.0
2017-07-21 12:10:00,73.85,74.15,73.8,74.15,12265.0,73.85,74.15,73.8,74.15,12265.0
2017-07-21 12:20:00,74.05,74.2,74.0,74.15,6900.0,74.05,74.2,74.0,74.15,6900.0
2017-07-21 12:30:00,74.2,74.25,74.1,74.2,2100.0,74.2,74.25,74.1,74.2,2100.0
2017-07-21 12:40:00,74.2,74.25,74.05,74.25,3300.0,74.2,74.25,74.05,74.25,3300.0
2017-07-21 12:50:00,74.2,74.2,74.1,74.1,4545.0,74.2,74.2,74.1,74.1,4545.0
2017-07-21 13:00:00,74.1,74.2,74.1,74.1,2220.0,74.1,74.2,74.1,74.1,2220.0
2017-07-21 13:10:00,74.15,74.15,73.8,73.8,1900.0,74.15,74.15,73.8,73.8,1900.0
2017-07-21 13:20:00,73.8,73.9,73.65,73.65,2900.0,73.8,73.9,73.65,73.65,2900.0
2017-07-21 13:30:00,73.6,73.6,73.4,73.55,4800.0,73.6,73.6,73.4,73.55,4800.0
2017-07-21 13:40:00,73.55,73.6,73.35,73.4,2892.0,73.55,73.6,73.35,73.4,2892.0
2017-07-21 13:50:00,73.5,73.65,73.45,73.55,5978.0,73.5,73.65,73.45,73.55,5978.0
2017-07-21 14:00:00,73.55,73.65,73.45,73.55,9126.0,73.55,73.65,73.45,73.55,9126.0
2017-07-21 14:10:00,73.55,73.65,73.45,73.65,7336.0,73.55,73.65,73.45,73.65,7336.0
2017-07-21 14:20:00,73.55,73.6,73.45,73.5,6566.0,73.55,73.6,73.45,73.5,6566.0
2017-07-21 14:30:00,73.5,73.7,73.5,73.7,4488.0,73.5,73.7,73.5,73.7,4488.0
2017-07-21 14:40:00,73.7,73.7,73.55,73.7,4200.0,73.7,73.7,73.55,73.7,4200.0
2017-07-21 14:50:00,73.75,73.75,73.5,73.5,4941.0,73.75,73.75,73.5,73.5,4941.0
2017-07-21 15:00:00,73.5,73.65,73.5,73.55,3400.0,73.5,73.65,73.5,73.55,3400.0
2017-07-21 15:10:00,73.54,73.6,73.5,73.5,3634.0,73.54,73.6,73.5,73.5,3634.0
2017-07-21 15:20:00,73.5,73.53,73.25,73.4,15930.0,73.5,73.53,73.25,73.4,15930.0
2017-07-21 15:30:00,73.45,73.6,73.4,73.45,9283.0,73.45,73.6,73.4,73.45,9283.0
2017-07-21 15:40:00,73.45,73.65,73.42,73.65,12221.0,73.45,73.65,73.42,73.65,12221.0
2017-07-21 15:50:00,73.65,73.7,73.55,73.55,31776.0,73.65,73.7,73.55,73.55,31776.0
2017-07-24 09:30:00,73.55,73.8,73.2,73.55,9173.0,73.55,73.8,73.2,73.55,9173.0
2017-07-24 09:40:00,73.55,73.75,73.55,73.65,6859.0,73.55,73.75,73.55,73.65,6859.0
2017-07-24 09:50:00,73.6,73.9,73.6,73.9,5928.0,73.6,73.9,73.6,73.9,5928.0
2017-07-24 10:00:00,73.85,73.9,73.4,73.4,9404.0,73.85,73.9,73.4,73.4,9404.0
2017-07-24 10:10:00,73.35,73.45,73.35,73.42,4526.0,73.35,73.45,73.35,73.42,4526.0
2017-07-24 10:20:00,73.4,73.55,73.4,73.48,25161.0,73.4,73.55,73.4,73.48,25161.0
2017-07-24 10:30:00,73.45,73.6,72.95,73.0,80204.0,73.45,73.6,72.95,73.0,80204.0
2017-07-24 10:40:00,73.0,73.28,72.9,73.05,11433.0,73.0,73.28,72.9,73.05,11433.0
2017-07-24 10:50:00,73.1,73.15,73.0,73.0,10352.0,73.1,73.15,73.0,73.0,10352.0
2017-07-24 11:00:00,73.05,73.1,72.95,72.95,18660.0,73.05,73.1,72.95,72.95,18660.0
2017-07-24 11:10:00,72.95,73.1,72.95,73.0,9300.0,72.95,73.1,72.95,73.0,9300.0
2017-07-24 11:20:00,73.05,73.05,72.9,72.9,6800.0,73.05,73.05,72.9,72.9,6800.0
2017-07-24 11:30:00,73.0,73.0,72.96,73.0,2115.0,73.0,73.0,72.96,73.0,2115.0
2017-07-24 11:40:00,72.95,73.03,72.9,73.03,3590.0,72.95,73.03,72.9,73.03,3590.0
2017-07-24 11:50:00,73.05,73.08,73.0,73.05,14019.0,73.05,73.08,73.0,73.05,14019.0
2017-07-24 12:00:00,73.05,73.15,73.0,73.15,3952.0,73.05,73.15,73.0,73.15,3952.0
2017-07-24 12:10:00,73.2,73.5,73.2,73.3,8860.0,73.2,73.5,73.2,73.3,8860.0
2017-07-24 12:20:00,73.35,73.4,73.15,73.35,7463.0,73.35,73.4,73.15,73.35,7463.0
2017-07-24 12:30:00,73.3,73.45,73.3,73.4,4359.0,73.3,73.45,73.3,73.4,4359.0
2017-07-24 12:40:00,73.4,73.45,73.35,73.4,6761.0,73.4,73.45,73.35,73.4,6761.0
2017-07-24 12:50:00,73.45,73.45,73.35,73.42,19067.0,73.45,73.45,73.35,73.42,19067.0
2017-07-24 13:00:00,73.45,73.65,73.27,73.3,35172.0,73.45,73.65,73.27,73.3,35172.0
2017-07-24 13:10:00,73.28,73.33,73.2,73.2,2900.0,73.28,73.33,73.2,73.2,2900.0
2017-07-24 13:20:00,73.25,73.45,73.2,73.35,4400.0,73.25,73.45,73.2,73.35,4400.0
2017-07-24 13:30:00,73.33,73.8,73.3,73.7,6513.0,73.33,73.8,73.3,73.7,6513.0
2017-07-24 13:40:00,73.78,74.15,73.77,74.1,3372.0,73.78,74.15,73.77,74.1,3372.0
2017-07-24 13:50:00,74.05,74.3,73.95,74.3,2700.0,74.05,74.3,73.95,74.3,2700.0
2017-07-24 14:00:00,74.35,74.35,74.15,74.2,3038.0,74.35,74.35,74.15,74.2,3038.0
2017-07-24 14:10:00,74.3,74.5,74.27,74.45,3812.0,74.3,74.5,74.27,74.45,3812.0
2017-07-24 14:20:00,74.45,74.6,74.4,74.55,2570.0,74.45,74.6,74.4,74.55,2570.0
2017-07-24 14:30:00,74.55,74.7,74.5,74.65,4433.0,74.55,74.7,74.5,74.65,4433.0
2017-07-24 14:40:00,74.7,74.8,74.6,74.7,4107.0,74.7,74.8,74.6,74.7,4107.0
2017-07-24 14:50:00,74.75,74.8,74.65,74.65,7435.0,74.75,74.8,74.65,74.65,7435.0
2017-07-24 15:00:00,74.65,74.7,74.45,74.45,4830.0,74.65,74.7,74.45,74.45,4830.0
2017-07-24 15:10:00,74.5,74.8,74.5,74.8,4050.0,74.5,74.8,74.5,74.8,4050.0
2017-07-24 15:20:00,74.75,74.8,74.65,74.78,8759.0,74.75,74.8,74.65,74.78,8759.0
2017-07-24 15:30:00,74.75,74.8,74.7,74.8,11445.0,74.75,74.8,74.7,74.8,11445.0
2017-07-24 15:40:00,74.75,75.2,74.75,75.17,15022.0,74.75,75.2,74.75,75.17,15022.0
2017-07-24 15:50:00,75.2,75.45,75.1,75.45,46983.0,75.2,75.45,75.1,75.45,46983.0
2017-07-25 09:30:00,75.65,75.7,74.45,74.8,6684.0,75.65,75.7,74.45,74.8,6684.0
2017-07-25 09:40:00,74.75,75.05,74.55,74.55,3950.0,74.75,75.05,74.55,74.55,3950.0
2017-07-25 09:50:00,74.7,74.8,74.65,74.65,3426.0,74.7,74.8,74.65,74.65,3426.0
2017-07-25 10:00:00,74.7,74.75,74.4,74.75,2056.0,74.7,74.75,74.4,74.75,2056.0
2017-07-25 10:10:00,74.8,74.9,74.6,74.6,6200.0,74.8,74.9,74.6,74.6,6200.0
2017-07-25 10:20:00,74.65,74.65,74.35,74.45,2353.0,74.65,74.65,74.35,74.45,2353.0
2017-07-25 10:30:00,74.45,74.5,74.15,74.28,2750.0,74.45,74.5,74.15,74.28,2750.0
2017-07-25 10:40:00,74.33,74.35,74.25,74.35,800.0,74.33,74.35,74.25,74.35,800.0
2017-07-25 10:50:00,74.45,74.45,74.2,74.25,1600.0,74.45,74.45,74.2,74.25,1600.0
2017-07-25 11:00:00,74.35,74.53,74.35,74.4,2050.0,74.35,74.53,74.35,74.4,2050.0
2017-07-25 11:10:00,74.45,74.5,74.25,74.5,4000.0,74.45,74.5,74.25,74.5,4000.0
2017-07-25 11:20:00,74.5,74.5,74.45,74.5,1610.0,74.5,74.5,74.45,74.5,1610.0
2017-07-25 11:30:00,74.4,74.4,74.2,74.3,2100.0,74.4,74.4,74.2,74.3,2100.0
2017-07-25 11:40:00,74.4,74.55,74.3,74.45,3370.0,74.4,74.55,74.3,74.45,3370.0
2017-07-25 11:50:00,74.5,74.5,74.35,74.5,1300.0,74.5,74.5,74.35,74.5,1300.0
2017-07-25 12:00:00,74.5,74.5,74.2,74.3,5160.0,74.5,74.5,74.2,74.3,5160.0
2017-07-25 12:10:00,74.3,74.35,74.2,74.2,1400.0,74.3,74.35,74.2,74.2,1400.0
2017-07-25 12:20:00,74.22,74.22,74.1,74.15,3068.0,74.22,74.22,74.1,74.15,3068.0
2017-07-25 12:30:00,74.15,74.2,74.1,74.2,2206.0,74.15,74.2,74.1,74.2,2206.0
2017-07-25 12:40:00,74.25,74.25,74.2,74.25,1086.0,74.25,74.25,74.2,74.25,1086.0
2017-07-25 12:50:00,74.25,74.3,74.25,74.25,900.0,74.25,74.3,74.25,74.25,900.0
2017-07-25 13:00:00,74.25,74.25,74.05,74.16,3699.0,74.25,74.25,74.05,74.16,3699.0
2017-07-25 13:10:00,74.1,74.25,74.1,74.25,1264.0,74.1,74.25,74.1,74.25,1264.0
2017-07-25 13:20:00,74.3,74.35,74.25,74.35,1510.0,74.3,74.35,74.25,74.35,1510.0
2017-07-25 13:30:00,74.35,74.45,74.3,74.45,1450.0,74.35,74.45,74.3,74.45,1450.0
2017-07-25 13:40:00,74.45,74.5,74.3,74.5,1907.0,74.45,74.5,74.3,74.5,1907.0
2017-07-25 13:50:00,74.5,74.5,74.35,74.5,3152.0,74.5,74.5,74.35,74.5,3152.0
2017-07-25 14:00:00,74.5,74.5,74.3,74.3,3667.0,74.5,74.5,74.3,74.3,3667.0
2017-07-25 14:10:00,74.3,74.3,74.05,74.05,5960.0,74.3,74.3,74.05,74.05,5960.0
2017-07-25 14:20:00,74.05,74.2,74.0,74.2,4057.0,74.05,74.2,74.0,74.2,4057.0
2017-07-25 14:30:00,74.15,74.25,74.12,74.15,3648.0,74.15,74.25,74.12,74.15,3648.0
2017-07-25 14:40:00,74.2,74.4,74.2,74.4,3951.0,74.2,74.4,74.2,74.4,3951.0
2017-07-25 14:50:00,74.35,74.4,74.3,74.4,4048.0,74.35,74.4,74.3,74.4,4048.0
2017-07-25 15:00:00,74.4,74.5,74.35,74.42,3773.0,74.4,74.5,74.35,74.42,3773.0
2017-07-25 15:10:00,74.42,74.45,74.35,74.45,3163.0,74.42,74.45,74.35,74.45,3163.0
2017-07-25 15:20:00,74.45,74.6,74.3,74.55,4965.0,74.45,74.6,74.3,74.55,4965.0
2017-07-25 15:30:00,74.55,74.63,74.4,74.5,8748.0,74.55,74.63,74.4,74.5,8748.0
2017-07-25 15:40:00,74.5,74.6,74.4,74.6,6904.0,74.5,74.6,74.4,74.6,6904.0
2017-07-25 15:50:00,74.55,74.8,74.55,74.75,20595.0,74.55,74.8,74.55,74.75,20595.0
2017-07-26 09:30:00,74.75,74.9,73.65,74.3,36042.0,74.75,74.9,73.65,74.3,36042.0
2017-07-26 09:40:00,74.3,74.3,73.5,73.6,9284.0,74.3,74.3,73.5,73.6,9284.0
2017-07-26 09:50:00,73.63,73.9,73.35,73.8,9535.0,73.63,73.9,73.35,73.8,9535.0
2017-07-26 10:00:00,73.8,74.0,73.65,73.85,22208.0,73.8,74.0,73.65,73.85,22208.0
2017-07-26 10:10:00,73.75,73.95,73.75,73.8,3953.0,73.75,73.95,73.75,73.8,3953.0
2017-07-26 10:20:00,73.8,74.4,73.8,74.35,13598.0,73.8,74.4,73.8,74.35,13598.0
2017-07-26 10:30:00,74.35,74.35,74.1,74.2,5748.0,74.35,74.35,74.1,74.2,5748.0
2017-07-26 10:40:00,74.05,74.25,74.0,74.05,4729.0,74.05,74.25,74.0,74.05,4729.0
2017-07-26 10:50:00,74.03,74.03,73.8,73.8,6000.0,74.03,74.03,73.8,73.8,6000.0
2017-07-26 11:00:00,73.8,73.85,73.7,73.75,4092.0,73.8,73.85,73.7,73.75,4092.0
2017-07-26 11:10:00,73.8,73.85,73.67,73.7,8800.0,73.8,73.85,73.67,73.7,8800.0
2017-07-26 11:20:00,73.7,73.8,73.55,73.7,7737.0,73.7,73.8,73.55,73.7,7737.0
2017-07-26 11:30:00,73.75,74.1,73.7,74.05,18898.0,73.75,74.1,73.7,74.05,18898.0
2017-07-26 11:40:00,74.03,74.35,74.0,74.35,2300.0,74.03,74.35,74.0,74.35,2300.0
2017-07-26 11:50:00,74.35,74.65,74.35,74.6,1698.0,74.35,74.65,74.35,74.6,1698.0
2017-07-26 12:00:00,74.55,74.85,74.55,74.85,2900.0,74.55,74.85,74.55,74.85,2900.0
2017-07-26 12:10:00,74.9,75.05,74.75,75.05,3411.0,74.9,75.05,74.75,75.05,3411.0
2017-07-26 12:20:00,74.95,75.1,74.9,74.95,2449.0,74.95,75.1,74.9,74.95,2449.0
2017-07-26 12:30:00,74.95,74.95,74.75,74.75,791.0,74.95,74.95,74.75,74.75,791.0
2017-07-26 12:40:00,74.75,74.75,74.6,74.7,700.0,74.75,74.75,74.6,74.7,700.0
2017-07-26 12:50:00,74.75,74.8,74.7,74.8,1112.0,74.75,74.8,74.7,74.8,1112.0
2017-07-26 13:00:00,74.85,75.0,74.7,75.0,1648.0,74.85,75.0,74.7,75.0,1648.0
2017-07-26 13:10:00,75.0,75.1,74.9,75.1,1500.0,75.0,75.1,74.9,75.1,1500.0
2017-07-26 13:20:00,75.15,75.15,74.85,74.85,2601.0,75.15,75.15,74.85,74.85,2601.0
2017-07-26 13:30:00,74.95,75.05,74.94,74.98,2553.0,74.95,75.05,74.94,74.98,2553.0
2017-07-26 13:40:00,74.98,75.15,74.97,75.15,1700.0,74.98,75.15,74.97,75.15,1700.0
2017-07-26 13:50:00,75.15,75.25,75.12,75.2,3600.0,75.15,75.25,75.12,75.2,3600.0
2017-07-26 14:00:00,75.2,75.3,75.2,75.25,1480.0,75.2,75.3,75.2,75.25,1480.0
2017-07-26 14:10:00,75.25,75.25,75.17,75.17,1090.0,75.25,75.25,75.17,75.17,1090.0
2017-07-26 14:20:00,75.2,75.21,75.1,75.2,525.0,75.2,75.21,75.1,75.2,525.0
2017-07-26 14:30:00,75.1,75.15,74.8,74.9,4328.0,75.1,75.15,74.8,74.9,4328.0
2017-07-26 14:40:00,74.9,75.05,74.9,74.95,2178.0,74.9,75.05,74.9,74.95,2178.0
2017-07-26 14:50:00,75.0,75.0,74.85,74.9,4026.0,75.0,75.0,74.85,74.9,4026.0
2017-07-26 15:00:00,74.89,75.05,74.88,75.05,1185.0,74.89,75.05,74.88,75.05,1185.0
2017-07-26 15:10:00,75.03,75.1,75.0,75.05,1892.0,75.03,75.1,75.0,75.05,1892.0
2017-07-26 15:20:00,75.05,75.4,75.05,75.35,6471.0,75.05,75.4,75.05,75.35,6471.0
2017-07-26 15:30:00,75.45,75.45,75.27,75.3,3537.0,75.45,75.45,75.27,75.3,3537.0
2017-07-26 15:40:00,75.35,75.35,75.25,75.33,6939.0,75.35,75.35,75.25,75.33,6939.0
2017-07-26 15:50:00,75.33,75.35,75.15,75.28,20799.0,75.33,75.35,75.15,75.28,20799.0
2017-07-27 09:30:00,76.05,76.1,75.75,75.78,7341.0,76.05,76.1,75.75,75.78,7341.0
2017-07-27 09:40:00,75.67,76.0,75.67,75.75,3439.0,75.67,76.0,75.67,75.75,3439.0
2017-07-27 09:50:00,75.8,75.85,75.65,75.65,1300.0,75.8,75.85,75.65,75.65,1300.0
2017-07-27 10:00:00,75.6,75.95,75.6,75.9,1300.0,75.6,75.95,75.6,75.9,1300.0
2017-07-27 10:10:00,75.8,75.95,75.7,75.95,2496.0,75.8,75.95,75.7,75.95,2496.0
2017-07-27 10:20:00,76.0,76.05,75.7,75.8,3250.0,76.0,76.05,75.7,75.8,3250.0
2017-07-27 10:30:00,75.7,75.85,75.7,75.7,1922.0,75.7,75.85,75.7,75.7,1922.0
2017-07-27 10:40:00,75.73,75.75,75.53,75.63,2829.0,75.73,75.75,75.53,75.63,2829.0
2017-07-27 10:50:00,75.65,75.65,75.55,75.55,3097.0,75.65,75.65,75.55,75.55,3097.0
2017-07-27 11:00:00,75.55,75.6,75.4,75.55,2409.0,75.55,75.6,75.4,75.55,2409.0
2017-07-27 11:10:00,75.53,75.55,75.5,75.55,800.0,75.53,75.55,75.5,75.55,800.0
2017-07-27 11:20:00,75.55,75.6,75.5,75.53,1300.0,75.55,75.6,75.5,75.53,1300.0
2017-07-27 11:30:00,75.55,75.6,75.45,75.55,1700.0,75.55,75.6,75.45,75.55,1700.0
2017-07-27 11:40:00,75.55,75.6,75.3,75.3,3366.0,75.55,75.6,75.3,75.3,3366.0
2017-07-27 11:50:00,75.25,75.25,75.1,75.15,2643.0,75.25,75.25,75.1,75.15,2643.0
2017-07-27 12:00:00,75.17,75.18,74.65,74.75,10547.0,75.17,75.18,74.65,74.75,10547.0
2017-07-27 12:10:00,74.8,74.85,74.7,74.83,3775.0,74.8,74.85,74.7,74.83,3775.0
2017-07-27 12:20:00,74.8,74.85,74.5,74.6,9137.0,74.8,74.85,74.5,74.6,9137.0
2017-07-27 12:30:00,74.6,74.7,73.95,73.95,21215.0,74.6,74.7,73.95,73.95,21215.0
2017-07-27 12:40:00,73.8,73.9,73.45,73.9,5764.0,73.8,73.9,73.45,73.9,5764.0
2017-07-27 12:50:00,73.85,73.85,72.7,72.8,8167.0,73.85,73.85,72.7,72.8,8167.0
2017-07-27 13:00:00,72.7,73.15,72.62,73.1,8205.0,72.7,73.15,72.62,73.1,8205.0
2017-07-27 13:10:00,72.95,73.3,72.65,72.75,8669.0,72.95,73.3,72.65,72.75,8669.0
2017-07-27 13:20:00,72.7,72.85,71.4,71.7,11267.0,72.7,72.85,71.4,71.7,11267.0
2017-07-27 13:30:00,71.7,72.05,71.35,71.5,15326.0,71.7,72.05,71.35,71.5,15326.0
2017-07-27 13:40:00,71.5,72.7,71.5,72.45,7450.0,71.5,72.7,71.5,72.45,7450.0
2017-07-27 13:50:00,72.65,73.1,72.45,72.75,4486.0,72.65,73.1,72.45,72.75,4486.0
2017-07-27 14:00:00,72.65,73.05,72.5,73.0,6547.0,72.65,73.05,72.5,73.0,6547.0
2017-07-27 14:10:00,72.95,73.3,72.95,73.2,2845.0,72.95,73.3,72.95,73.2,2845.0
2017-07-27 14:20:00,73.15,73.25,72.95,73.0,8900.0,73.15,73.25,72.95,73.0,8900.0
2017-07-27 14:30:00,73.25,73.3,72.8,73.05,13716.0,73.25,73.3,72.8,73.05,13716.0
2017-07-27 14:40:00,72.8,72.8,72.37,72.4,4405.0,72.8,72.8,72.37,72.4,4405.0
2017-07-27 14:50:00,72.55,72.68,72.25,72.67,3749.0,72.55,72.68,72.25,72.67,3749.0
2017-07-27 15:00:00,72.6,72.7,72.45,72.55,2931.0,72.6,72.7,72.45,72.55,2931.0
2017-07-27 15:10:00,72.6,72.75,72.55,72.75,2105.0,72.6,72.75,72.55,72.75,2105.0
2017-07-27 15:20:00,72.65,72.9,72.5,72.5,5848.0,72.65,72.9,72.5,72.5,5848.0
2017-07-27 15:30:00,72.5,72.6,72.47,72.55,16370.0,72.5,72.6,72.47,72.55,16370.0
2017-07-27 15:40:00,72.53,72.65,72.47,72.55,12150.0,72.53,72.65,72.47,72.55,12150.0
2017-07-27 15:50:00,72.58,73.05,72.45,72.9,47999.0,72.58,73.05,72.45,72.9,47999.0
2017-07-28 09:30:00,72.35,72.7,72.0,72.55,7336.0,72.35,72.7,72.0,72.55,7336.0
2017-07-28 09:40:00,72.95,73.4,72.9,72.9,5853.0,72.95,73.4,72.9,72.9,5853.0
2017-07-28 09:50:00,72.8,72.85,72.35,72.75,4428.0,72.8,72.85,72.35,72.75,4428.0
2017-07-28 10:00:00,72.8,72.9,72.55,72.55,2450.0,72.8,72.9,72.55,72.55,2450.0
2017-07-28 10:10:00,72.7,72.7,72.35,72.45,700.0,72.7,72.7,72.35,72.45,700.0
2017-07-28 10:20:00,72.55,72.65,72.38,72.55,3300.0,72.55,72.65,72.38,72.55,3300.0
2017-07-28 10:30:00,72.5,72.5,72.35,72.35,600.0,72.5,72.5,72.35,72.35,600.0
2017-07-28 10:40:00,72.48,72.65,72.25,72.4,3250.0,72.48,72.65,72.25,72.4,3250.0
2017-07-28 10:50:00,72.4,72.5,72.15,72.45,4706.0,72.4,72.5,72.15,72.45,4706.0
2017-07-28 11:00:00,72.6,72.65,72.4,72.6,4879.0,72.6,72.65,72.4,72.6,4879.0
2017-07-28 11:10:00,72.75,72.95,72.7,72.95,1387.0,72.75,72.95,72.7,72.95,1387.0
2017-07-28 11:20:00,72.9,73.0,72.75,72.75,2300.0,72.9,73.0,72.75,72.75,2300.0
2017-07-28 11:30:00,72.75,72.75,72.3,72.65,4200.0,72.75,72.75,72.3,72.65,4200.0
2017-07-28 11:40:00,72.6,72.7,72.5,72.5,5100.0,72.6,72.7,72.5,72.5,5100.0
2017-07-28 11:50:00,72.55,72.7,72.55,72.6,12190.0,72.55,72.7,72.55,72.6,12190.0
2017-07-28 12:00:00,72.6,72.9,72.6,72.9,12516.0,72.6,72.9,72.6,72.9,12516.0
2017-07-28 12:10:00,72.92,72.95,72.7,72.75,12106.0,72.92,72.95,72.7,72.75,12106.0
2017-07-28 12:20:00,72.7,72.9,72.7,72.9,4200.0,72.7,72.9,72.7,72.9,4200.0
2017-07-28 12:30:00,73.0,73.1,72.95,73.1,3854.0,73.0,73.1,72.95,73.1,3854.0
2017-07-28 12:40:00,73.1,73.3,73.1,73.25,2143.0,73.1,73.3,73.1,73.25,2143.0
2017-07-28 12:50:00,73.33,73.45,73.25,73.42,2397.0,73.33,73.45,73.25,73.42,2397.0
2017-07-28 13:00:00,73.35,73.35,73.15,73.15,1423.0,73.35,73.35,73.15,73.15,1423.0
2017-07-28 13:10:00,73.1,73.4,73.1,73.35,5474.0,73.1,73.4,73.1,73.35,5474.0
2017-07-28 13:20:00,73.2,73.28,73.15,73.2,1200.0,73.2,73.28,73.15,73.2,1200.0
2017-07-28 13:30:00,73.25,73.4,73.05,73.2,6424.0,73.25,73.4,73.05,73.2,6424.0
2017-07-28 13:40:00,73.2,73.3,72.95,72.95,7779.0,73.2,73.3,72.95,72.95,7779.0
2017-07-28 13:50:00,73.1,73.1,73.05,73.05,300.0,73.1,73.1,73.05,73.05,300.0
2017-07-28 14:00:00,73.05,73.15,73.02,73.03,7308.0,73.05,73.15,73.02,73.03,7308.0
2017-07-28 14:10:00,73.0,73.1,73.0,73.03,2902.0,73.0,73.1,73.0,73.03,2902.0
2017-07-28 14:20:00,73.05,73.1,72.95,72.95,7226.0,73.05,73.1,72.95,72.95,7226.0
2017-07-28 14:30:00,72.95,73.2,72.7,73.1,34406.0,72.95,73.2,72.7,73.1,34406.0
2017-07-28 14:40:00,73.0,73.0,72.85,72.85,1731.0,73.0,73.0,72.85,72.85,1731.0
2017-07-28 14:50:00,73.0,73.0,72.85,72.95,2799.0,73.0,73.0,72.85,72.95,2799.0
2017-07-28 15:00:00,72.98,73.0,72.8,72.8,4106.0,72.98,73.0,72.8,72.8,4106.0
2017-07-28 15:10:00,72.8,72.8,72.55,72.55,5340.0,72.8,72.8,72.55,72.55,5340.0
2017-07-28 15:20:00,72.55,72.65,72.25,72.25,24481.0,72.55,72.65,72.25,72.25,24481.0
2017-07-28 15:30:00,72.3,72.4,72.25,72.3,13854.0,72.3,72.4,72.25,72.3,13854.0
2017-07-28 15:40:00,72.3,72.7,72.27,72.3,26845.0,72.3,72.7,72.27,72.3,26845.0
2017-07-28 15:50:00,72.3,72.55,72.22,72.53,51643.0,72.3,72.55,72.22,72.53,51643.0
2017-07-31 09:30:00,73.15,73.55,72.8,73.55,12548.0,73.15,73.55,72.8,73.55,12548.0
2017-07-31 09:40:00,73.5,73.5,72.8,73.1,9469.0,73.5,73.5,72.8,73.1,9469.0
2017-07-31 09:50:00,73.15,73.3,72.7,72.7,5230.0,73.15,73.3,72.7,72.7,5230.0
2017-07-31 10:00:00,72.9,72.9,72.25,72.4,5726.0,72.9,72.9,72.25,72.4,5726.0
2017-07-31 10:10:00,72.5,72.7,72.2,72.25,14840.0,72.5,72.7,72.2,72.25,14840.0
2017-07-31 10:20:00,72.25,72.45,71.9,72.13,20076.0,72.25,72.45,71.9,72.13,20076.0
2017-07-31 10:30:00,72.08,72.1,71.2,71.55,33726.0,72.08,72.1,71.2,71.55,33726.0
2017-07-31 10:40:00,71.58,72.5,71.57,72.5,5600.0,71.58,72.5,71.57,72.5,5600.0
2017-07-31 10:50:00,72.45,72.7,72.4,72.6,2406.0,72.45,72.7,72.4,72.6,2406.0
2017-07-31 11:00:00,72.65,72.75,72.1,72.25,18100.0,72.65,72.75,72.1,72.25,18100.0
2017-07-31 11:10:00,72.25,72.5,72.1,72.5,12907.0,72.25,72.5,72.1,72.5,12907.0
2017-07-31 11:20:00,72.5,72.8,72.4,72.73,17351.0,72.5,72.8,72.4,72.73,17351.0
2017-07-31 11:30:00,72.85,73.1,72.85,73.1,4500.0,72.85,73.1,72.85,73.1,4500.0
2017-07-31 11:40:00,73.15,73.5,73.1,73.5,3395.0,73.15,73.5,73.1,73.5,3395.0
2017-07-31 11:50:00,73.5,73.6,73.25,73.5,4641.0,73.5,73.6,73.25,73.5,4641.0
2017-07-31 12:00:00,73.4,73.45,73.02,73.1,3901.0,73.4,73.45,73.02,73.1,3901.0
2017-07-31 12:10:00,73.15,73.2,72.9,73.0,4432.0,73.15,73.2,72.9,73.0,4432.0
2017-07-31 12:20:00,73.05,73.1,72.4,72.83,37400.0,73.05,73.1,72.4,72.83,37400.0
2017-07-31 12:30:00,72.85,73.5,72.85,73.5,21900.0,72.85,73.5,72.85,73.5,21900.0
2017-07-31 12:40:00,73.5,73.65,72.6,72.65,16506.0,73.5,73.65,72.6,72.65,16506.0
2017-07-31 12:50:00,72.67,72.85,72.45,72.45,19770.0,72.67,72.85,72.45,72.45,19770.0
2017-07-31 13:00:00,72.45,72.55,72.15,72.48,17028.0,72.45,72.55,72.15,72.48,17028.0
2017-07-31 13:10:00,72.5,72.65,72.4,72.6,4659.0,72.5,72.65,72.4,72.6,4659.0
2017-07-31 13:20:00,72.6,72.7,72.6,72.65,4096.0,72.6,72.7,72.6,72.65,4096.0
2017-07-31 13:30:00,72.55,72.6,72.0,72.0,16404.0,72.55,72.6,72.0,72.0,16404.0
2017-07-31 13:40:00,72.1,72.1,71.75,71.8,21450.0,72.1,72.1,71.75,71.8,21450.0
2017-07-31 13:50:00,71.8,72.1,71.75,72.1,13103.0,71.8,72.1,71.75,72.1,13103.0
2017-07-31 14:00:00,72.05,72.15,71.95,72.05,8500.0,72.05,72.15,71.95,72.05,8500.0
2017-07-31 14:10:00,72.0,72.05,71.75,72.05,2767.0,72.0,72.05,71.75,72.05,2767.0
2017-07-31 14:20:00,72.1,72.23,71.85,72.0,5825.0,72.1,72.23,71.85,72.0,5825.0
2017-07-31 14:30:00,71.95,71.95,71.9,71.95,800.0,71.95,71.95,71.9,71.95,800.0
2017-07-31 14:40:00,72.05,72.65,72.05,72.6,11236.0,72.05,72.65,72.05,72.6,11236.0
2017-07-31 14:50:00,72.55,72.6,72.25,72.4,1900.0,72.55,72.6,72.25,72.4,1900.0
2017-07-31 15:00:00,72.45,72.53,72.25,72.25,13423.0,72.45,72.53,72.25,72.25,13423.0
2017-07-31 15:10:00,72.4,72.55,72.15,72.55,11544.0,72.4,72.55,72.15,72.55,11544.0
2017-07-31 15:20:00,72.55,72.75,72.45,72.5,14365.0,72.55,72.75,72.45,72.5,14365.0
2017-07-31 15:30:00,72.5,72.5,72.15,72.4,17453.0,72.5,72.5,72.15,72.4,17453.0
2017-07-31 15:40:00,72.3,72.45,72.1,72.35,24243.0,72.3,72.45,72.1,72.35,24243.0
2017-07-31 15:50:00,72.3,72.45,72.2,72.3,44951.0,72.3,72.45,72.2,72.3,44951.0
2017-08-01 09:30:00,72.5,73.09,71.85,71.85,8070.0,72.5,73.09,71.85,71.85,8070.0
2017-08-01 09:40:00,72.15,72.15,71.4,71.75,16334.0,72.15,72.15,71.4,71.75,16334.0
2017-08-01 09:50:00,71.7,72.3,71.62,72.1,18460.0,71.7,72.3,71.62,72.1,18460.0
2017-08-01 10:00:00,72.3,72.5,72.15,72.5,6006.0,72.3,72.5,72.15,72.5,6006.0
2017-08-01 10:10:00,72.5,73.0,72.32,72.85,11000.0,72.5,73.0,72.32,72.85,11000.0
2017-08-01 10:20:00,72.85,72.95,72.75,72.75,4517.0,72.85,72.95,72.75,72.75,4517.0
2017-08-01 10:30:00,72.85,73.15,72.7,73.08,11199.0,72.85,73.15,72.7,73.08,11199.0
2017-08-01 10:40:00,73.0,73.05,72.9,73.05,1170.0,73.0,73.05,72.9,73.05,1170.0
2017-08-01 10:50:00,73.1,73.25,73.0,73.0,4318.0,73.1,73.25,73.0,73.0,4318.0
2017-08-01 11:00:00,73.05,73.05,72.85,72.9,3566.0,73.05,73.05,72.85,72.9,3566.0
2017-08-01 11:10:00,72.97,72.97,72.8,72.85,2425.0,72.97,72.97,72.8,72.85,2425.0
2017-08-01 11:20:00,72.95,72.95,72.85,72.85,4567.0,72.95,72.95,72.85,72.85,4567.0
2017-08-01 11:30:00,72.9,73.25,72.85,73.15,19992.0,72.9,73.25,72.85,73.15,19992.0
2017-08-01 11:40:00,73.1,73.15,72.9,72.9,13051.0,73.1,73.15,72.9,72.9,13051.0
2017-08-01 11:50:00,72.85,72.93,72.85,72.9,3368.0,72.85,72.93,72.85,72.9,3368.0
2017-08-01 12:00:00,72.9,72.95,72.6,72.65,5000.0,72.9,72.95,72.6,72.65,5000.0
2017-08-01 12:10:00,72.65,72.92,72.55,72.92,12910.0,72.65,72.92,72.55,72.92,12910.0
2017-08-01 12:20:00,72.85,72.9,72.7,72.75,4034.0,72.85,72.9,72.7,72.75,4034.0
2017-08-01 12:30:00,72.8,72.8,72.7,72.7,1300.0,72.8,72.8,72.7,72.7,1300.0
2017-08-01 12:40:00,72.75,72.8,72.5,72.6,5359.0,72.75,72.8,72.5,72.6,5359.0
2017-08-01 12:50:00,72.55,72.65,72.55,72.6,1644.0,72.55,72.65,72.55,72.6,1644.0
2017-08-01 13:00:00,72.7,73.1,72.7,73.05,13490.0,72.7,73.1,72.7,73.05,13490.0
2017-08-01 13:10:00,73.0,73.1,72.95,72.95,8900.0,73.0,73.1,72.95,72.95,8900.0
2017-08-01 13:20:00,73.05,73.1,72.9,72.92,5876.0,73.05,73.1,72.9,72.92,5876.0
2017-08-01 13:30:00,72.95,73.3,72.9,73.29,13843.0,72.95,73.3,72.9,73.29,13843.0
2017-08-01 13:40:00,73.3,73.55,73.3,73.48,4356.0,73.3,73.55,73.3,73.48,4356.0
2017-08-01 13:50:00,73.48,73.55,73.2,73.33,4100.0,73.48,73.55,73.2,73.33,4100.0
2017-08-01 14:00:00,73.38,73.45,73.2,73.2,2299.0,73.38,73.45,73.2,73.2,2299.0
2017-08-01 14:10:00,73.17,73.25,73.05,73.15,1014.0,73.17,73.25,73.05,73.15,1014.0
2017-08-01 14:20:00,73.2,73.25,73.02,73.05,4700.0,73.2,73.25,73.02,73.05,4700.0
2017-08-01 14:30:00,73.15,73.15,73.0,73.1,2765.0,73.15,73.15,73.0,73.1,2765.0
2017-08-01 14:40:00,73.05,73.15,73.05,73.15,1600.0,73.05,73.15,73.05,73.15,1600.0
2017-08-01 14:50:00,73.05,73.2,73.05,73.1,3687.0,73.05,73.2,73.05,73.1,3687.0
2017-08-01 15:00:00,73.15,73.45,73.15,73.4,4500.0,73.15,73.45,73.15,73.4,4500.0
2017-08-01 15:10:00,73.4,73.5,73.35,73.35,5779.0,73.4,73.5,73.35,73.35,5779.0
2017-08-01 15:20:00,73.35,73.65,73.3,73.65,7550.0,73.35,73.65,73.3,73.65,7550.0
2017-08-01 15:30:00,73.75,73.75,73.5,73.5,5108.0,73.75,73.75,73.5,73.5,5108.0
2017-08-01 15:40:00,73.5,73.6,73.45,73.5,6384.0,73.5,73.6,73.45,73.5,6384.0
2017-08-01 15:50:00,73.5,73.75,73.4,73.65,18568.0,73.5,73.75,73.4,73.65,18568.0
2017-08-02 09:30:00,73.6,73.6,72.05,72.15,24825.0,73.6,73.6,72.05,72.15,24825.0
2017-08-02 09:40:00,72.15,72.35,71.9,72.34,10867.0,72.15,72.35,71.9,72.34,10867.0
2017-08-02 09:50:00,72.3,72.85,72.22,72.5,10572.0,72.3,72.85,72.22,72.5,10572.0
2017-08-02 10:00:00,72.42,72.7,72.42,72.53,7861.0,72.42,72.7,72.42,72.53,7861.0
2017-08-02 10:10:00,72.55,72.75,72.45,72.45,18743.0,72.55,72.75,72.45,72.45,18743.0
2017-08-02 10:20:00,72.5,72.5,70.75,71.08,75113.0,72.5,72.5,70.75,71.08,75113.0
2017-08-02 10:30:00,70.98,70.98,70.45,70.45,25504.0,70.98,70.98,70.45,70.45,25504.0
2017-08-02 10:40:00,70.5,70.5,69.6,70.23,25043.0,70.5,70.5,69.6,70.23,25043.0
2017-08-02 10:50:00,70.25,70.9,70.25,70.7,21197.0,70.25,70.9,70.25,70.7,21197.0
2017-08-02 11:00:00,70.85,70.85,69.8,70.2,51744.0,70.85,70.85,69.8,70.2,51744.0
2017-08-02 11:10:00,70.2,70.4,69.75,70.05,27835.0,70.2,70.4,69.75,70.05,27835.0
2017-08-02 11:20:00,70.0,70.15,69.0,69.0,20479.0,70.0,70.15,69.0,69.0,20479.0
2017-08-02 11:30:00,68.9,70.0,68.9,70.0,8460.0,68.9,70.0,68.9,70.0,8460.0
2017-08-02 11:40:00,70.0,70.0,69.3,69.4,5130.0,70.0,70.0,69.3,69.4,5130.0
2017-08-02 11:50:00,69.34,69.92,69.34,69.91,6900.0,69.34,69.92,69.34,69.91,6900.0
2017-08-02 12:00:00,69.95,70.05,69.7,69.95,8549.0,69.95,70.05,69.7,69.95,8549.0
2017-08-02 12:10:00,69.9,69.95,69.75,69.9,2800.0,69.9,69.95,69.75,69.9,2800.0
2017-08-02 12:20:00,69.9,69.91,69.75,69.8,6034.0,69.9,69.91,69.75,69.8,6034.0
2017-08-02 12:30:00,69.8,70.3,69.8,70.15,20379.0,69.8,70.3,69.8,70.15,20379.0
2017-08-02 12:40:00,70.1,70.5,70.05,70.3,22821.0,70.1,70.5,70.05,70.3,22821.0
2017-08-02 12:50:00,70.25,70.4,70.1,70.15,7467.0,70.25,70.4,70.1,70.15,7467.0
2017-08-02 13:00:00,70.25,70.35,69.8,69.85,13865.0,70.25,70.35,69.8,69.85,13865.0
2017-08-02 13:10:00,69.9,70.3,69.9,70.1,6387.0,69.9,70.3,69.9,70.1,6387.0
2017-08-02 13:20:00,70.0,70.2,69.95,70.2,3993.0,70.0,70.2,69.95,70.2,3993.0
2017-08-02 13:30:00,70.25,70.25,69.9,70.15,5754.0,70.25,70.25,69.9,70.15,5754.0
2017-08-02 13:40:00,70.15,70.55,70.1,70.45,6223.0,70.15,70.55,70.1,70.45,6223.0
2017-08-02 13:50:00,70.3,70.5,70.1,70.2,4701.0,70.3,70.5,70.1,70.2,4701.0
2017-08-02 14:00:00,70.25,70.3,70.2,70.2,4074.0,70.25,70.3,70.2,70.2,4074.0
2017-08-02 14:10:00,70.25,70.3,70.15,70.15,2600.0,70.25,70.3,70.15,70.15,2600.0
2017-08-02 14:20:00,70.2,70.25,69.95,70.25,23880.0,70.2,70.25,69.95,70.25,23880.0
2017-08-02 14:30:00,70.25,70.35,70.1,70.15,6237.0,70.25,70.35,70.1,70.15,6237.0
2017-08-02 14:40:00,70.15,70.45,69.95,70.45,12631.0,70.15,70.45,69.95,70.45,12631.0
2017-08-02 14:50:00,70.4,70.65,70.35,70.65,10081.0,70.4,70.65,70.35,70.65,10081.0
2017-08-02 15:00:00,70.6,70.6,70.35,70.4,20700.0,70.6,70.6,70.35,70.4,20700.0
2017-08-02 15:10:00,70.45,70.55,70.35,70.55,12962.0,70.45,70.55,70.35,70.55,12962.0
2017-08-02 15:20:00,70.53,71.15,70.4,71.1,23127.0,70.53,71.15,70.4,71.1,23127.0
2017-08-02 15:30:00,71.1,71.1,70.07,70.15,32624.0,71.1,71.1,70.07,70.15,32624.0
2017-08-02 15:40:00,70.1,70.5,69.75,70.15,41847.0,70.1,70.5,69.75,70.15,41847.0
2017-08-02 15:50:00,70.2,71.0,70.0,70.15,110996.0,70.2,71.0,70.0,70.15,110996.0
2017-08-03 09:30:00,74.25,74.25,71.75,72.25,39425.0,74.25,74.25,71.75,72.25,39425.0
2017-08-03 09:40:00,72.4,73.8,71.75,72.35,33765.0,72.4,73.8,71.75,72.35,33765.0
2017-08-03 09:50:00,72.35,73.15,72.2,72.85,37238.0,72.35,73.15,72.2,72.85,37238.0
2017-08-03 10:00:00,72.9,73.8,72.85,72.9,85806.0,72.9,73.8,72.85,72.9,85806.0
2017-08-03 10:10:00,72.9,72.9,71.9,72.15,74679.0,72.9,72.9,71.9,72.15,74679.0
2017-08-03 10:20:00,72.15,72.85,71.5,71.65,22599.0,72.15,72.85,71.5,71.65,22599.0
2017-08-03 10:30:00,71.75,72.45,71.55,72.0,27490.0,71.75,72.45,71.55,72.0,27490.0
2017-08-03 10:40:00,72.0,72.65,71.9,72.1,15613.0,72.0,72.65,71.9,72.1,15613.0
2017-08-03 10:50:00,72.18,72.18,71.75,71.83,13101.0,72.18,72.18,71.75,71.83,13101.0
2017-08-03 11:00:00,71.8,72.6,71.35,72.35,18469.0,71.8,72.6,71.35,72.35,18469.0
2017-08-03 11:10:00,72.35,72.45,71.8,71.8,11200.0,72.35,72.45,71.8,71.8,11200.0
2017-08-03 11:20:00,71.85,72.2,71.85,72.1,12089.0,71.85,72.2,71.85,72.1,12089.0
2017-08-03 11:30:00,72.15,72.6,71.95,72.35,9465.0,72.15,72.6,71.95,72.35,9465.0
2017-08-03 11:40:00,72.35,72.35,72.05,72.1,5310.0,72.35,72.35,72.05,72.1,5310.0
2017-08-03 11:50:00,72.1,72.35,72.05,72.3,4404.0,72.1,72.35,72.05,72.3,4404.0
2017-08-03 12:00:00,72.28,72.5,72.27,72.4,6000.0,72.28,72.5,72.27,72.4,6000.0
2017-08-03 12:10:00,72.4,72.73,72.3,72.65,5982.0,72.4,72.73,72.3,72.65,5982.0
2017-08-03 12:20:00,72.55,72.75,72.55,72.65,3750.0,72.55,72.75,72.55,72.65,3750.0
2017-08-03 12:30:00,72.65,73.0,72.65,73.0,5415.0,72.65,73.0,72.65,73.0,5415.0
2017-08-03 12:40:00,73.0,73.25,72.9,73.25,8243.0,73.0,73.25,72.9,73.25,8243.0
2017-08-03 12:50:00,73.13,73.13,73.0,73.05,2400.0,73.13,73.13,73.0,73.05,2400.0
2017-08-03 13:00:00,73.05,73.1,72.8,72.8,5223.0,73.05,73.1,72.8,72.8,5223.0
2017-08-03 13:10:00,72.75,73.15,72.75,73.15,8187.0,72.75,73.15,72.75,73.15,8187.0
2017-08-03 13:20:00,73.15,73.15,72.82,72.83,6001.0,73.15,73.15,72.82,72.83,6001.0
2017-08-03 13:30:00,72.75,72.85,72.67,72.72,7334.0,72.75,72.85,72.67,72.72,7334.0
2017-08-03 13:40:00,72.7,73.03,72.65,72.8,8199.0,72.7,73.03,72.65,72.8,8199.0
2017-08-03 13:50:00,72.75,73.0,72.25,72.8,28579.0,72.75,73.0,72.25,72.8,28579.0
2017-08-03 14:00:00,72.75,72.85,72.0,72.25,5207.0,72.75,72.85,72.0,72.25,5207.0
2017-08-03 14:10:00,72.15,72.3,71.85,72.3,17576.0,72.15,72.3,71.85,72.3,17576.0
2017-08-03 14:20:00,72.2,72.75,72.0,72.65,11400.0,72.2,72.75,72.0,72.65,11400.0
2017-08-03 14:30:00,72.6,72.65,72.5,72.65,9748.0,72.6,72.65,72.5,72.65,9748.0
2017-08-03 14:40:00,72.6,72.63,72.5,72.5,5560.0,72.6,72.63,72.5,72.5,5560.0
2017-08-03 14:50:00,72.5,72.65,72.5,72.55,13369.0,72.5,72.65,72.5,72.55,13369.0
2017-08-03 15:00:00,72.5,72.75,72.5,72.55,7249.0,72.5,72.75,72.5,72.55,7249.0
2017-08-03 15:10:00,72.55,72.6,72.15,72.4,6702.0,72.55,72.6,72.15,72.4,6702.0
2017-08-03 15:20:00,72.4,72.4,71.65,71.7,10042.0,72.4,72.4,71.65,71.7,10042.0
2017-08-03 15:30:00,71.77,71.9,71.5,71.75,26560.0,71.77,71.9,71.5,71.75,26560.0
2017-08-03 15:40:00,71.8,72.05,71.75,71.75,24331.0,71.8,72.05,71.75,71.75,24331.0
2017-08-03 15:50:00,71.78,72.15,71.75,72.1,83344.0,71.78,72.15,71.75,72.1,83344.0
2017-08-04 09:30:00,72.3,73.05,71.7,71.7,11834.0,72.3,73.05,71.7,71.7,11834.0
2017-08-04 09:40:00,71.7,72.0,71.55,71.9,10231.0,71.7,72.0,71.55,71.9,10231.0
2017-08-04 09:50:00,71.8,71.85,71.6,71.85,10357.0,71.8,71.85,71.6,71.85,10357.0
2017-08-04 10:00:00,71.8,71.82,71.4,71.42,5457.0,71.8,71.82,71.4,71.42,5457.0
2017-08-04 10:10:00,71.5,71.75,71.4,71.75,25850.0,71.5,71.75,71.4,71.75,25850.0
2017-08-04 10:20:00,71.65,71.9,71.6,71.6,17400.0,71.65,71.9,71.6,71.6,17400.0
2017-08-04 10:30:00,71.55,71.55,71.1,71.2,12500.0,71.55,71.55,71.1,71.2,12500.0
2017-08-04 10:40:00,71.3,71.3,70.9,71.09,7434.0,71.3,71.3,70.9,71.09,7434.0
2017-08-04 10:50:00,71.15,71.4,71.0,71.4,6100.0,71.15,71.4,71.0,71.4,6100.0
2017-08-04 11:00:00,71.4,71.85,71.4,71.7,8086.0,71.4,71.85,71.4,71.7,8086.0
2017-08-04 11:10:00,71.75,71.85,71.7,71.75,1298.0,71.75,71.85,71.7,71.75,1298.0
2017-08-04 11:20:00,72.0,72.0,71.8,71.9,3884.0,72.0,72.0,71.8,71.9,3884.0
2017-08-04 11:30:00,71.9,72.1,71.9,72.0,2900.0,71.9,72.1,71.9,72.0,2900.0
2017-08-04 11:40:00,72.03,72.15,71.98,72.1,6158.0,72.03,72.15,71.98,72.1,6158.0
2017-08-04 11:50:00,72.15,72.15,71.7,71.75,1700.0,72.15,72.15,71.7,71.75,1700.0
2017-08-04 12:00:00,71.8,71.8,71.65,71.65,1074.0,71.8,71.8,71.65,71.65,1074.0
2017-08-04 12:10:00,71.6,71.7,71.4,71.5,2345.0,71.6,71.7,71.4,71.5,2345.0
2017-08-04 12:20:00,71.5,71.5,71.3,71.35,2500.0,71.5,71.5,71.3,71.35,2500.0
2017-08-04 12:30:00,71.25,71.35,71.05,71.2,7227.0,71.25,71.35,71.05,71.2,7227.0
2017-08-04 12:40:00,71.2,71.4,71.2,71.4,2200.0,71.2,71.4,71.2,71.4,2200.0
2017-08-04 12:50:00,71.4,71.5,71.35,71.45,4780.0,71.4,71.5,71.35,71.45,4780.0
2017-08-04 13:00:00,71.5,71.5,71.3,71.4,2000.0,71.5,71.5,71.3,71.4,2000.0
2017-08-04 13:10:00,71.4,71.55,71.25,71.55,14800.0,71.4,71.55,71.25,71.55,14800.0
2017-08-04 13:20:00,71.6,71.6,71.4,71.45,2964.0,71.6,71.6,71.4,71.45,2964.0
2017-08-04 13:30:00,71.45,71.6,71.4,71.5,6200.0,71.45,71.6,71.4,71.5,6200.0
2017-08-04 13:40:00,71.5,71.5,71.4,71.45,8468.0,71.5,71.5,71.4,71.45,8468.0
2017-08-04 13:50:00,71.45,71.5,71.4,71.42,7011.0,71.45,71.5,71.4,71.42,7011.0
2017-08-04 14:00:00,71.4,71.5,71.4,71.45,11637.0,71.4,71.5,71.4,71.45,11637.0
2017-08-04 14:10:00,71.4,71.5,71.4,71.4,9014.0,71.4,71.5,71.4,71.4,9014.0
2017-08-04 14:20:00,71.4,71.45,71.05,71.05,9280.0,71.4,71.45,71.05,71.05,9280.0
2017-08-04 14:30:00,71.0,71.03,71.0,71.0,9889.0,71.0,71.03,71.0,71.0,9889.0
2017-08-04 14:40:00,70.95,70.95,70.55,70.55,6830.0,70.95,70.95,70.55,70.55,6830.0
2017-08-04 14:50:00,70.55,70.65,70.5,70.6,14956.0,70.55,70.65,70.5,70.6,14956.0
2017-08-04 15:00:00,70.6,70.7,70.6,70.63,5284.0,70.6,70.7,70.6,70.63,5284.0
2017-08-04 15:10:00,70.65,71.5,70.65,71.28,21630.0,70.65,71.5,70.65,71.28,21630.0
2017-08-04 15:20:00,71.2,71.5,70.93,71.5,12200.0,71.2,71.5,70.93,71.5,12200.0
2017-08-04 15:30:00,71.45,71.5,71.25,71.25,17390.0,71.45,71.5,71.25,71.25,17390.0
2017-08-04 15:40:00,71.3,71.5,71.25,71.45,21368.0,71.3,71.5,71.25,71.45,21368.0
2017-08-04 15:50:00,71.5,71.95,71.45,71.95,58028.0,71.5,71.95,71.45,71.95,58028.0
2017-08-07 09:30:00,71.85,71.97,71.4,71.4,6990.0,71.85,71.97,71.4,71.4,6990.0
2017-08-07 09:40:00,71.3,71.58,71.1,71.4,4201.0,71.3,71.58,71.1,71.4,4201.0
2017-08-07 09:50:00,71.25,71.35,71.15,71.15,1123.0,71.25,71.35,71.15,71.15,1123.0
2017-08-07 10:00:00,71.35,71.4,71.2,71.25,4300.0,71.35,71.4,71.2,71.25,4300.0
2017-08-07 10:10:00,71.2,71.45,71.2,71.4,3595.0,71.2,71.45,71.2,71.4,3595.0
2017-08-07 10:20:00,71.4,71.4,71.2,71.38,1200.0,71.4,71.4,71.2,71.38,1200.0
2017-08-07 10:30:00,71.35,71.45,71.2,71.3,5150.0,71.35,71.45,71.2,71.3,5150.0
2017-08-07 10:40:00,71.25,71.25,70.9,71.0,1437.0,71.25,71.25,70.9,71.0,1437.0
2017-08-07 10:50:00,71.05,71.25,71.05,71.25,10558.0,71.05,71.25,71.05,71.25,10558.0
2017-08-07 11:00:00,71.2,71.35,71.2,71.3,2003.0,71.2,71.35,71.2,71.3,2003.0
2017-08-07 11:10:00,71.45,71.45,71.35,71.4,1970.0,71.45,71.45,71.35,71.4,1970.0
2017-08-07 11:20:00,71.41,71.85,71.4,71.85,2606.0,71.41,71.85,71.4,71.85,2606.0
2017-08-07 11:30:00,71.81,71.95,71.75,71.9,2385.0,71.81,71.95,71.75,71.9,2385.0
2017-08-07 11:40:00,72.0,72.03,71.7,71.7,2618.0,72.0,72.03,71.7,71.7,2618.0
2017-08-07 11:50:00,71.65,71.65,71.4,71.4,1621.0,71.65,71.65,71.4,71.4,1621.0
2017-08-07 12:00:00,71.42,71.42,71.35,71.35,849.0,71.42,71.42,71.35,71.35,849.0
2017-08-07 12:10:00,71.3,71.3,71.15,71.15,600.0,71.3,71.3,71.15,71.15,600.0
2017-08-07 12:20:00,71.25,71.25,71.15,71.2,1400.0,71.25,71.25,71.15,71.2,1400.0
2017-08-07 12:30:00,71.23,71.24,71.05,71.2,2560.0,71.23,71.24,71.05,71.2,2560.0
2017-08-07 12:40:00,71.2,71.2,71.1,71.18,1700.0,71.2,71.2,71.1,71.18,1700.0
2017-08-07 12:50:00,71.17,71.45,71.17,71.45,1213.0,71.17,71.45,71.17,71.45,1213.0
2017-08-07 13:00:00,71.4,71.55,71.35,71.38,3415.0,71.4,71.55,71.35,71.38,3415.0
2017-08-07 13:10:00,71.3,71.41,71.22,71.23,2900.0,71.3,71.41,71.22,71.23,2900.0
2017-08-07 13:20:00,71.3,71.3,71.3,71.3,200.0,71.3,71.3,71.3,71.3,200.0
2017-08-07 13:30:00,71.35,71.45,71.35,71.4,600.0,71.35,71.45,71.35,71.4,600.0
2017-08-07 13:40:00,71.3,71.3,71.05,71.1,1601.0,71.3,71.3,71.05,71.1,1601.0
2017-08-07 13:50:00,71.1,71.1,70.95,71.0,2689.0,71.1,71.1,70.95,71.0,2689.0
2017-08-07 14:00:00,70.96,71.2,70.96,71.1,1012.0,70.96,71.2,70.96,71.1,1012.0
2017-08-07 14:10:00,71.05,71.1,70.9,70.95,1400.0,71.05,71.1,70.9,70.95,1400.0
2017-08-07 14:20:00,70.95,70.95,70.85,70.85,1113.0,70.95,70.95,70.85,70.85,1113.0
2017-08-07 14:30:00,70.95,71.0,70.85,70.9,4765.0,70.95,71.0,70.85,70.9,4765.0
2017-08-07 14:40:00,70.9,71.0,70.8,70.85,9081.0,70.9,71.0,70.8,70.85,9081.0
2017-08-07 14:50:00,70.83,70.85,70.6,70.7,3616.0,70.83,70.85,70.6,70.7,3616.0
2017-08-07 15:00:00,70.65,70.65,70.6,70.65,3794.0,70.65,70.65,70.6,70.65,3794.0
2017-08-07 15:10:00,70.65,70.75,70.5,70.5,4581.0,70.65,70.75,70.5,70.5,4581.0
2017-08-07 15:20:00,70.5,70.6,70.5,70.6,6686.0,70.5,70.6,70.5,70.6,6686.0
2017-08-07 15:30:00,70.6,70.63,70.45,70.48,13614.0,70.6,70.63,70.45,70.48,13614.0
2017-08-07 15:40:00,70.48,70.85,70.47,70.8,17947.0,70.48,70.85,70.47,70.8,17947.0
2017-08-07 15:50:00,70.85,70.9,70.72,70.9,33487.0,70.85,70.9,70.72,70.9,33487.0
2017-08-08 09:30:00,70.75,70.95,69.6,69.6,15953.0,70.75,70.95,69.6,69.6,15953.0
2017-08-08 09:40:00,69.63,69.8,69.0,69.6,26191.0,69.63,69.8,69.0,69.6,26191.0
2017-08-08 09:50:00,69.45,69.8,69.05,69.13,17717.0,69.45,69.8,69.05,69.13,17717.0
2017-08-08 10:00:00,69.2,69.55,69.2,69.4,5855.0,69.2,69.55,69.2,69.4,5855.0
2017-08-08 10:10:00,69.38,69.45,68.85,69.1,11768.0,69.38,69.45,68.85,69.1,11768.0
2017-08-08 10:20:00,69.15,69.2,68.92,69.03,8069.0,69.15,69.2,68.92,69.03,8069.0
2017-08-08 10:30:00,69.0,69.55,69.0,69.55,9567.0,69.0,69.55,69.0,69.55,9567.0
2017-08-08 10:40:00,69.5,69.5,69.25,69.4,9737.0,69.5,69.5,69.25,69.4,9737.0
2017-08-08 10:50:00,69.35,69.65,69.3,69.65,7570.0,69.35,69.65,69.3,69.65,7570.0
2017-08-08 11:00:00,69.7,69.95,69.55,69.8,12935.0,69.7,69.95,69.55,69.8,12935.0
2017-08-08 11:10:00,69.88,69.95,69.72,69.85,6349.0,69.88,69.95,69.72,69.85,6349.0
2017-08-08 11:20:00,69.9,70.15,69.85,70.05,6824.0,69.9,70.15,69.85,70.05,6824.0
2017-08-08 11:30:00,70.1,70.48,70.05,70.15,10367.0,70.1,70.48,70.05,70.15,10367.0
2017-08-08 11:40:00,70.3,70.48,70.15,70.3,15450.0,70.3,70.48,70.15,70.3,15450.0
2017-08-08 11:50:00,70.3,70.4,70.2,70.4,2946.0,70.3,70.4,70.2,70.4,2946.0
2017-08-08 12:00:00,70.3,70.5,70.2,70.5,3410.0,70.3,70.5,70.2,70.5,3410.0
2017-08-08 12:10:00,70.45,70.45,70.15,70.15,2500.0,70.45,70.45,70.15,70.15,2500.0
2017-08-08 12:20:00,70.25,70.25,70.15,70.15,2600.0,70.25,70.25,70.15,70.15,2600.0
2017-08-08 12:30:00,70.25,70.25,70.05,70.05,3012.0,70.25,70.25,70.05,70.05,3012.0
2017-08-08 12:40:00,70.0,70.1,69.95,69.95,920.0,70.0,70.1,69.95,69.95,920.0
2017-08-08 12:50:00,69.9,70.0,69.9,69.9,2950.0,69.9,70.0,69.9,69.9,2950.0
2017-08-08 13:00:00,69.85,69.85,69.75,69.8,1300.0,69.85,69.85,69.75,69.8,1300.0
2017-08-08 13:10:00,69.85,69.9,69.8,69.85,1206.0,69.85,69.9,69.8,69.85,1206.0
2017-08-08 13:20:00,69.85,69.85,69.5,69.53,4200.0,69.85,69.85,69.5,69.53,4200.0
2017-08-08 13:30:00,69.55,70.0,69.55,70.0,3100.0,69.55,70.0,69.55,70.0,3100.0
2017-08-08 13:40:00,69.95,70.15,69.95,70.15,2700.0,69.95,70.15,69.95,70.15,2700.0
2017-08-08 13:50:00,70.15,70.25,70.1,70.2,3483.0,70.15,70.25,70.1,70.2,3483.0
2017-08-08 14:00:00,70.2,70.3,70.15,70.25,3901.0,70.2,70.3,70.15,70.25,3901.0
2017-08-08 14:10:00,70.2,70.45,70.2,70.4,3000.0,70.2,70.45,70.2,70.4,3000.0
2017-08-08 14:20:00,70.3,70.4,70.0,70.05,4300.0,70.3,70.4,70.0,70.05,4300.0
2017-08-08 14:30:00,70.1,70.25,70.1,70.15,3718.0,70.1,70.25,70.1,70.15,3718.0
2017-08-08 14:40:00,70.15,70.2,69.9,70.1,4000.0,70.15,70.2,69.9,70.1,4000.0
2017-08-08 14:50:00,70.15,70.15,69.85,69.95,4204.0,70.15,70.15,69.85,69.95,4204.0
2017-08-08 15:00:00,69.95,69.95,69.6,69.75,3800.0,69.95,69.95,69.6,69.75,3800.0
2017-08-08 15:10:00,69.8,69.8,69.6,69.75,4600.0,69.8,69.8,69.6,69.75,4600.0
2017-08-08 15:20:00,69.75,69.75,69.4,69.5,5377.0,69.75,69.75,69.4,69.5,5377.0
2017-08-08 15:30:00,69.45,69.55,69.05,69.2,15634.0,69.45,69.55,69.05,69.2,15634.0
2017-08-08 15:40:00,69.16,69.4,69.0,69.4,16128.0,69.16,69.4,69.0,69.4,16128.0
2017-08-08 15:50:00,69.5,69.5,69.1,69.4,37825.0,69.5,69.5,69.1,69.4,37825.0
2017-08-09 09:30:00,68.5,68.95,68.05,68.7,7527.0,68.5,68.95,68.05,68.7,7527.0
2017-08-09 09:40:00,68.91,69.15,68.45,68.45,4821.0,68.91,69.15,68.45,68.45,4821.0
2017-08-09 09:50:00,68.6,68.85,68.3,68.85,5299.0,68.6,68.85,68.3,68.85,5299.0
2017-08-09 10:00:00,68.9,69.0,68.65,68.8,6543.0,68.9,69.0,68.65,68.8,6543.0
2017-08-09 10:10:00,68.9,69.0,68.65,68.9,2995.0,68.9,69.0,68.65,68.9,2995.0
2017-08-09 10:20:00,68.85,68.85,68.8,68.8,300.0,68.85,68.85,68.8,68.8,300.0
2017-08-09 10:30:00,68.9,69.2,68.85,69.15,1550.0,68.9,69.2,68.85,69.15,1550.0
2017-08-09 10:40:00,69.25,69.35,69.15,69.25,4022.0,69.25,69.35,69.15,69.25,4022.0
2017-08-09 10:50:00,69.17,69.35,68.85,69.0,2335.0,69.17,69.35,68.85,69.0,2335.0
2017-08-09 11:00:00,68.8,69.0,68.8,68.9,2423.0,68.8,69.0,68.8,68.9,2423.0
2017-08-09 11:10:00,68.85,69.05,68.7,68.75,2108.0,68.85,69.05,68.7,68.75,2108.0
2017-08-09 11:20:00,68.8,68.8,68.7,68.7,1000.0,68.8,68.8,68.7,68.7,1000.0
2017-08-09 11:30:00,68.8,68.9,68.75,68.8,700.0,68.8,68.9,68.75,68.8,700.0
2017-08-09 11:40:00,68.85,69.1,68.8,69.1,1300.0,68.85,69.1,68.8,69.1,1300.0
2017-08-09 11:50:00,69.3,69.5,69.3,69.5,444.0,69.3,69.5,69.3,69.5,444.0
2017-08-09 12:00:00,69.35,69.4,69.05,69.05,3200.0,69.35,69.4,69.05,69.05,3200.0
2017-08-09 12:10:00,69.09,69.2,69.05,69.1,1201.0,69.09,69.2,69.05,69.1,1201.0
2017-08-09 12:20:00,69.2,69.3,69.2,69.3,800.0,69.2,69.3,69.2,69.3,800.0
2017-08-09 12:30:00,69.4,69.4,69.4,69.4,500.0,69.4,69.4,69.4,69.4,500.0
2017-08-09 12:40:00,69.3,69.4,69.3,69.4,200.0,69.3,69.4,69.3,69.4,200.0
2017-08-09 12:50:00,69.4,69.4,69.05,69.15,2800.0,69.4,69.4,69.05,69.15,2800.0
2017-08-09 13:00:00,69.0,69.15,69.0,69.15,650.0,69.0,69.15,69.0,69.15,650.0
2017-08-09 13:10:00,69.05,69.05,68.95,69.05,400.0,69.05,69.05,68.95,69.05,400.0
2017-08-09 13:20:00,69.0,69.05,68.85,68.85,1387.0,69.0,69.05,68.85,68.85,1387.0
2017-08-09 13:30:00,69.05,69.05,69.0,69.0,400.0,69.05,69.05,69.0,69.0,400.0
2017-08-09 13:40:00,68.97,69.1,68.85,68.95,1755.0,68.97,69.1,68.85,68.95,1755.0
2017-08-09 13:50:00,68.9,68.9,68.7,68.75,3067.0,68.9,68.9,68.7,68.75,3067.0
2017-08-09 14:00:00,68.85,68.85,68.85,68.85,200.0,68.85,68.85,68.85,68.85,200.0
2017-08-09 14:10:00,68.75,68.75,68.45,68.45,6720.0,68.75,68.75,68.45,68.45,6720.0
2017-08-09 14:20:00,68.45,68.45,68.2,68.2,3801.0,68.45,68.45,68.2,68.2,3801.0
2017-08-09 14:30:00,68.2,68.25,68.15,68.15,1200.0,68.2,68.25,68.15,68.15,1200.0
2017-08-09 14:40:00,68.15,68.2,67.95,67.95,5505.0,68.15,68.2,67.95,67.95,5505.0
2017-08-09 14:50:00,67.95,68.5,67.8,68.35,7075.0,67.95,68.5,67.8,68.35,7075.0
2017-08-09 15:00:00,68.45,68.75,68.4,68.5,11546.0,68.45,68.75,68.4,68.5,11546.0
2017-08-09 15:10:00,68.6,68.85,68.6,68.8,6908.0,68.6,68.85,68.6,68.8,6908.0
2017-08-09 15:20:00,68.8,68.95,68.75,68.85,5635.0,68.8,68.95,68.75,68.85,5635.0
2017-08-09 15:30:00,68.85,69.05,68.8,69.0,11063.0,68.85,69.05,68.8,69.0,11063.0
2017-08-09 15:40:00,69.0,69.13,69.0,69.05,9948.0,69.0,69.13,69.0,69.05,9948.0
2017-08-09 15:50:00,69.05,69.45,69.05,69.35,47289.0,69.05,69.45,69.05,69.35,47289.0
2017-08-10 09:30:00,68.45,68.8,68.0,68.7,5188.0,68.45,68.8,68.0,68.7,5188.0
2017-08-10 09:40:00,68.6,68.6,68.17,68.2,1816.0,68.6,68.6,68.17,68.2,1816.0
2017-08-10 09:50:00,68.17,68.2,67.5,67.5,4199.0,68.17,68.2,67.5,67.5,4199.0
2017-08-10 10:00:00,67.6,67.6,66.55,66.65,12512.0,67.6,67.6,66.55,66.65,12512.0
2017-08-10 10:10:00,66.75,67.0,66.6,67.0,10952.0,66.75,67.0,66.6,67.0,10952.0
2017-08-10 10:20:00,67.0,67.05,66.75,66.75,17772.0,67.0,67.05,66.75,66.75,17772.0
2017-08-10 10:30:00,66.8,66.88,66.7,66.85,5017.0,66.8,66.88,66.7,66.85,5017.0
2017-08-10 10:40:00,66.75,67.05,66.7,67.0,15526.0,66.75,67.05,66.7,67.0,15526.0
2017-08-10 10:50:00,67.0,67.45,66.95,67.38,3734.0,67.0,67.45,66.95,67.38,3734.0
2017-08-10 11:00:00,67.3,67.65,67.3,67.65,5921.0,67.3,67.65,67.3,67.65,5921.0
2017-08-10 11:10:00,67.55,67.6,67.45,67.45,700.0,67.55,67.6,67.45,67.45,700.0
2017-08-10 11:20:00,67.5,67.5,67.15,67.2,6977.0,67.5,67.5,67.15,67.2,6977.0
2017-08-10 11:30:00,67.2,67.2,67.0,67.15,4314.0,67.2,67.2,67.0,67.15,4314.0
2017-08-10 11:40:00,67.05,67.05,66.83,66.95,3997.0,67.05,67.05,66.83,66.95,3997.0
2017-08-10 11:50:00,66.8,67.05,66.75,67.05,9700.0,66.8,67.05,66.75,67.05,9700.0
2017-08-10 12:00:00,67.1,67.1,66.9,67.06,6130.0,67.1,67.1,66.9,67.06,6130.0
2017-08-10 12:10:00,67.0,67.05,66.95,67.05,1750.0,67.0,67.05,66.95,67.05,1750.0
2017-08-10 12:20:00,67.0,67.05,66.95,67.0,3571.0,67.0,67.05,66.95,67.0,3571.0
2017-08-10 12:30:00,67.0,67.0,66.4,66.45,11586.0,67.0,67.0,66.4,66.45,11586.0
2017-08-10 12:40:00,66.5,66.7,66.44,66.7,3000.0,66.5,66.7,66.44,66.7,3000.0
2017-08-10 12:50:00,66.6,66.85,66.6,66.8,4462.0,66.6,66.85,66.6,66.8,4462.0
2017-08-10 13:00:00,66.9,67.15,66.9,67.15,702.0,66.9,67.15,66.9,67.15,702.0
2017-08-10 13:10:00,67.15,67.15,67.15,67.15,100.0,67.15,67.15,67.15,67.15,100.0
2017-08-10 13:20:00,66.85,67.3,66.85,67.3,4282.0,66.85,67.3,66.85,67.3,4282.0
2017-08-10 13:30:00,67.2,67.2,67.0,67.1,1763.0,67.2,67.2,67.0,67.1,1763.0
2017-08-10 13:40:00,67.0,67.2,67.0,67.05,2377.0,67.0,67.2,67.0,67.05,2377.0
2017-08-10 13:50:00,67.0,67.1,66.9,67.05,4402.0,67.0,67.1,66.9,67.05,4402.0
2017-08-10 14:00:00,67.05,67.25,66.7,66.85,7675.0,67.05,67.25,66.7,66.85,7675.0
2017-08-10 14:10:00,66.9,67.05,66.9,66.95,3445.0,66.9,67.05,66.9,66.95,3445.0
2017-08-10 14:20:00,66.95,67.3,66.9,67.3,5500.0,66.95,67.3,66.9,67.3,5500.0
2017-08-10 14:30:00,67.35,67.45,67.25,67.35,2722.0,67.35,67.45,67.25,67.35,2722.0
2017-08-10 14:40:00,67.25,67.35,67.05,67.35,5400.0,67.25,67.35,67.05,67.35,5400.0
2017-08-10 14:50:00,67.3,67.45,67.25,67.25,3942.0,67.3,67.45,67.25,67.25,3942.0
2017-08-10 15:00:00,67.35,67.45,67.3,67.3,4971.0,67.35,67.45,67.3,67.3,4971.0
2017-08-10 15:10:00,67.2,67.25,66.9,67.0,8603.0,67.2,67.25,66.9,67.0,8603.0
2017-08-10 15:20:00,66.98,66.98,66.64,66.7,12619.0,66.98,66.98,66.64,66.7,12619.0
2017-08-10 15:30:00,66.7,66.75,66.05,66.1,7437.0,66.7,66.75,66.05,66.1,7437.0
2017-08-10 15:40:00,66.15,66.35,66.08,66.13,16028.0,66.15,66.35,66.08,66.13,16028.0
2017-08-10 15:50:00,66.1,66.25,65.9,65.95,31715.0,66.1,66.25,65.9,65.95,31715.0
2017-08-11 09:30:00,65.45,65.45,65.45,65.45,0.0,65.45,65.45,65.45,65.45,0.0
2017-08-11 09:40:00,66.1,66.55,65.7,65.95,9905.0,66.1,66.55,65.7,65.95,9905.0
2017-08-11 09:50:00,66.1,66.45,66.1,66.4,5250.0,66.1,66.45,66.1,66.4,5250.0
2017-08-11 10:00:00,66.33,67.15,66.32,67.15,13802.0,66.33,67.15,66.32,67.15,13802.0
2017-08-11 10:10:00,67.15,67.15,66.5,66.5,3888.0,67.15,67.15,66.5,66.5,3888.0
2017-08-11 10:20:00,66.5,66.85,66.35,66.5,13017.0,66.5,66.85,66.35,66.5,13017.0
2017-08-11 10:30:00,66.6,66.9,66.6,66.65,2688.0,66.6,66.9,66.6,66.65,2688.0
2017-08-11 10:40:00,66.7,66.85,66.6,66.85,4558.0,66.7,66.85,66.6,66.85,4558.0
2017-08-11 10:50:00,66.95,66.95,66.5,66.5,2000.0,66.95,66.95,66.5,66.5,2000.0
2017-08-11 11:00:00,66.35,66.4,66.2,66.28,3598.0,66.35,66.4,66.2,66.28,3598.0
2017-08-11 11:10:00,66.3,66.35,66.1,66.1,2701.0,66.3,66.35,66.1,66.1,2701.0
2017-08-11 11:20:00,66.05,66.2,65.85,65.95,4969.0,66.05,66.2,65.85,65.95,4969.0
2017-08-11 11:30:00,65.95,66.25,65.9,66.25,3767.0,65.95,66.25,65.9,66.25,3767.0
2017-08-11 11:40:00,66.25,66.4,66.2,66.2,4007.0,66.25,66.4,66.2,66.2,4007.0
2017-08-11 11:50:00,66.3,66.3,66.1,66.2,2500.0,66.3,66.3,66.1,66.2,2500.0
2017-08-11 12:00:00,66.2,66.6,66.2,66.6,4347.0,66.2,66.6,66.2,66.6,4347.0
2017-08-11 12:10:00,66.6,66.8,66.6,66.8,2400.0,66.6,66.8,66.6,66.8,2400.0
2017-08-11 12:20:00,66.85,67.0,66.85,66.85,6050.0,66.85,67.0,66.85,66.85,6050.0
2017-08-11 12:30:00,66.85,67.1,66.8,67.1,3800.0,66.85,67.1,66.8,67.1,3800.0
2017-08-11 12:40:00,67.1,67.2,67.05,67.2,1700.0,67.1,67.2,67.05,67.2,1700.0
2017-08-11 12:50:00,67.1,67.1,66.95,67.0,1700.0,67.1,67.1,66.95,67.0,1700.0
2017-08-11 13:00:00,67.0,67.2,66.95,67.15,2600.0,67.0,67.2,66.95,67.15,2600.0
2017-08-11 13:10:00,67.15,67.15,66.8,66.83,1860.0,67.15,67.15,66.8,66.83,1860.0
2017-08-11 13:20:00,66.75,66.75,66.55,66.55,1377.0,66.75,66.75,66.55,66.55,1377.0
2017-08-11 13:30:00,66.55,66.7,66.55,66.55,2900.0,66.55,66.7,66.55,66.55,2900.0
2017-08-11 13:40:00,66.6,66.84,66.55,66.83,2500.0,66.6,66.84,66.55,66.83,2500.0
2017-08-11 13:50:00,66.85,66.85,66.75,66.8,2300.0,66.85,66.85,66.75,66.8,2300.0
2017-08-11 14:00:00,66.75,67.0,66.7,67.0,3776.0,66.75,67.0,66.7,67.0,3776.0
2017-08-11 14:10:00,67.05,67.25,67.05,67.15,4600.0,67.05,67.25,67.05,67.15,4600.0
2017-08-11 14:20:00,67.15,67.15,67.1,67.15,1800.0,67.15,67.15,67.1,67.15,1800.0
2017-08-11 14:30:00,67.15,67.15,66.6,66.65,3951.0,67.15,67.15,66.6,66.65,3951.0
2017-08-11 14:40:00,66.75,66.93,66.75,66.85,2730.0,66.75,66.93,66.75,66.85,2730.0
2017-08-11 14:50:00,66.9,67.1,66.7,66.7,4000.0,66.9,67.1,66.7,66.7,4000.0
2017-08-11 15:00:00,66.7,67.05,66.7,67.0,6750.0,66.7,67.05,66.7,67.0,6750.0
2017-08-11 15:10:00,67.1,67.1,66.75,66.75,3660.0,67.1,67.1,66.75,66.75,3660.0
2017-08-11 15:20:00,66.85,67.05,66.85,67.05,5200.0,66.85,67.05,66.85,67.05,5200.0
2017-08-11 15:30:00,67.0,67.25,66.95,67.25,11666.0,67.0,67.25,66.95,67.25,11666.0
2017-08-11 15:40:00,67.3,67.45,67.15,67.4,16917.0,67.3,67.45,67.15,67.4,16917.0
2017-08-11 15:50:00,67.4,67.65,67.3,67.4,32868.0,67.4,67.65,67.3,67.4,32868.0
2017-08-14 09:30:00,68.15,68.75,67.89,68.75,13043.0,68.15,68.75,67.89,68.75,13043.0
2017-08-14 09:40:00,68.7,69.25,68.6,69.2,10279.0,68.7,69.25,68.6,69.2,10279.0
2017-08-14 09:50:00,69.2,69.7,68.95,69.25,17200.0,69.2,69.7,68.95,69.25,17200.0
2017-08-14 10:00:00,69.25,69.45,68.97,69.0,5827.0,69.25,69.45,68.97,69.0,5827.0
2017-08-14 10:10:00,69.0,69.25,68.95,69.25,3100.0,69.0,69.25,68.95,69.25,3100.0
2017-08-14 10:20:00,69.3,69.45,69.15,69.35,10723.0,69.3,69.45,69.15,69.35,10723.0
2017-08-14 10:30:00,69.35,69.85,69.35,69.85,10459.0,69.35,69.85,69.35,69.85,10459.0
2017-08-14 10:40:00,69.85,69.95,69.65,69.66,5064.0,69.85,69.95,69.65,69.66,5064.0
2017-08-14 10:50:00,69.8,69.95,69.5,69.6,4130.0,69.8,69.95,69.5,69.6,4130.0
2017-08-14 11:00:00,69.5,69.75,69.5,69.75,6165.0,69.5,69.75,69.5,69.75,6165.0
2017-08-14 11:10:00,69.65,69.7,69.5,69.5,18429.0,69.65,69.7,69.5,69.5,18429.0
2017-08-14 11:20:00,69.55,69.65,69.4,69.65,13928.0,69.55,69.65,69.4,69.65,13928.0
2017-08-14 11:30:00,69.65,69.65,69.45,69.45,1287.0,69.65,69.65,69.45,69.45,1287.0
2017-08-14 11:40:00,69.35,69.75,69.35,69.6,11452.0,69.35,69.75,69.35,69.6,11452.0
2017-08-14 11:50:00,69.5,69.65,69.5,69.63,3000.0,69.5,69.65,69.5,69.63,3000.0
2017-08-14 12:00:00,69.7,69.95,69.65,69.85,4480.0,69.7,69.95,69.65,69.85,4480.0
2017-08-14 12:10:00,69.83,69.9,69.7,69.8,3888.0,69.83,69.9,69.7,69.8,3888.0
2017-08-14 12:20:00,69.85,69.95,69.8,69.9,2895.0,69.85,69.95,69.8,69.9,2895.0
2017-08-14 12:30:00,69.75,69.8,69.57,69.57,6323.0,69.75,69.8,69.57,69.57,6323.0
2017-08-14 12:40:00,69.55,69.6,69.5,69.6,2009.0,69.55,69.6,69.5,69.6,2009.0
2017-08-14 12:50:00,69.6,69.95,69.55,69.75,9676.0,69.6,69.95,69.55,69.75,9676.0
2017-08-14 13:00:00,69.65,69.65,69.65,69.65,500.0,69.65,69.65,69.65,69.65,500.0
2017-08-14 13:10:00,69.75,69.9,69.75,69.85,1700.0,69.75,69.9,69.75,69.85,1700.0
2017-08-14 13:20:00,69.76,69.8,69.75,69.75,400.0,69.76,69.8,69.75,69.75,400.0
2017-08-14 13:30:00,69.8,69.9,69.8,69.9,800.0,69.8,69.9,69.8,69.9,800.0
2017-08-14 13:40:00,69.95,69.95,69.85,69.9,600.0,69.95,69.95,69.85,69.9,600.0
2017-08-14 13:50:00,69.8,69.95,69.8,69.95,500.0,69.8,69.95,69.8,69.95,500.0
2017-08-14 14:00:00,69.9,69.9,69.85,69.85,500.0,69.9,69.9,69.85,69.85,500.0
2017-08-14 14:10:00,69.85,69.9,69.55,69.9,9001.0,69.85,69.9,69.55,69.9,9001.0
2017-08-14 14:20:00,69.8,69.9,69.75,69.8,1500.0,69.8,69.9,69.75,69.8,1500.0
2017-08-14 14:30:00,69.75,69.85,69.7,69.7,6131.0,69.75,69.85,69.7,69.7,6131.0
2017-08-14 14:40:00,69.65,69.65,69.55,69.6,1320.0,69.65,69.65,69.55,69.6,1320.0
2017-08-14 14:50:00,69.48,69.6,69.4,69.55,2600.0,69.48,69.6,69.4,69.55,2600.0
2017-08-14 15:00:00,69.5,69.65,69.45,69.65,5934.0,69.5,69.65,69.45,69.65,5934.0
2017-08-14 15:10:00,69.65,69.75,69.55,69.68,8484.0,69.65,69.75,69.55,69.68,8484.0
2017-08-14 15:20:00,69.7,69.9,69.65,69.9,3880.0,69.7,69.9,69.65,69.9,3880.0
2017-08-14 15:30:00,69.85,69.85,69.55,69.65,10468.0,69.85,69.85,69.55,69.65,10468.0
2017-08-14 15:40:00,69.65,69.65,69.5,69.5,9669.0,69.65,69.65,69.5,69.5,9669.0
2017-08-14 15:50:00,69.55,69.9,69.55,69.85,25276.0,69.55,69.9,69.55,69.85,25276.0
2017-08-15 09:30:00,69.9,69.9,69.25,69.28,13118.0,69.9,69.9,69.25,69.28,13118.0
2017-08-15 09:40:00,69.25,69.5,69.25,69.5,9077.0,69.25,69.5,69.25,69.5,9077.0
2017-08-15 09:50:00,69.45,69.9,69.45,69.8,3102.0,69.45,69.9,69.45,69.8,3102.0
2017-08-15 10:00:00,69.7,69.8,69.4,69.4,1144.0,69.7,69.8,69.4,69.4,1144.0
2017-08-15 10:10:00,69.35,69.35,69.05,69.25,4260.0,69.35,69.35,69.05,69.25,4260.0
2017-08-15 10:20:00,69.35,69.5,69.2,69.4,5460.0,69.35,69.5,69.2,69.4,5460.0
2017-08-15 10:30:00,69.3,69.3,69.09,69.23,5422.0,69.3,69.3,69.09,69.23,5422.0
2017-08-15 10:40:00,69.36,69.5,69.35,69.35,1530.0,69.36,69.5,69.35,69.35,1530.0
2017-08-15 10:50:00,69.45,69.55,69.45,69.5,1100.0,69.45,69.55,69.45,69.5,1100.0
2017-08-15 11:00:00,69.45,69.5,69.4,69.5,5634.0,69.45,69.5,69.4,69.5,5634.0
2017-08-15 11:10:00,69.55,69.6,69.5,69.55,2150.0,69.55,69.6,69.5,69.55,2150.0
2017-08-15 11:20:00,69.5,69.5,69.45,69.5,1302.0,69.5,69.5,69.45,69.5,1302.0
2017-08-15 11:30:00,69.45,69.7,69.45,69.6,1000.0,69.45,69.7,69.45,69.6,1000.0
2017-08-15 11:40:00,69.65,69.65,69.6,69.65,600.0,69.65,69.65,69.6,69.65,600.0
2017-08-15 11:50:00,69.55,69.6,69.45,69.5,3000.0,69.55,69.6,69.45,69.5,3000.0
2017-08-15 12:00:00,69.55,69.65,69.5,69.6,1619.0,69.55,69.65,69.5,69.6,1619.0
2017-08-15 12:10:00,69.6,69.75,69.6,69.75,2300.0,69.6,69.75,69.6,69.75,2300.0
2017-08-15 12:20:00,69.65,69.65,69.6,69.65,1795.0,69.65,69.65,69.6,69.65,1795.0
2017-08-15 12:30:00,69.7,69.7,69.6,69.65,1749.0,69.7,69.7,69.6,69.65,1749.0
2017-08-15 12:40:00,69.68,69.9,69.67,69.85,2063.0,69.68,69.9,69.67,69.85,2063.0
2017-08-15 12:50:00,69.85,69.91,69.8,69.8,1331.0,69.85,69.91,69.8,69.8,1331.0
2017-08-15 13:00:00,69.75,69.75,69.55,69.65,1352.0,69.75,69.75,69.55,69.65,1352.0
2017-08-15 13:10:00,69.7,69.7,69.6,69.7,400.0,69.7,69.7,69.6,69.7,400.0
2017-08-15 13:20:00,69.65,69.75,69.6,69.65,1761.0,69.65,69.75,69.6,69.65,1761.0
2017-08-15 13:30:00,69.65,69.65,69.55,69.55,1200.0,69.65,69.65,69.55,69.55,1200.0
2017-08-15 13:40:00,69.6,69.6,69.45,69.5,7906.0,69.6,69.6,69.45,69.5,7906.0
2017-08-15 13:50:00,69.4,69.45,69.4,69.4,1103.0,69.4,69.45,69.4,69.4,1103.0
2017-08-15 14:00:00,69.4,69.55,69.4,69.55,2400.0,69.4,69.55,69.4,69.55,2400.0
2017-08-15 14:10:00,69.55,69.55,69.35,69.4,1300.0,69.55,69.55,69.35,69.4,1300.0
2017-08-15 14:20:00,69.45,69.5,69.4,69.5,800.0,69.45,69.5,69.4,69.5,800.0
2017-08-15 14:30:00,69.55,69.56,69.47,69.55,1738.0,69.55,69.56,69.47,69.55,1738.0
2017-08-15 14:40:00,69.57,69.65,69.55,69.6,900.0,69.57,69.65,69.55,69.6,900.0
2017-08-15 14:50:00,69.55,69.7,69.55,69.65,1803.0,69.55,69.7,69.55,69.65,1803.0
2017-08-15 15:00:00,69.7,69.75,69.65,69.7,1604.0,69.7,69.75,69.65,69.7,1604.0
2017-08-15 15:10:00,69.7,69.9,69.7,69.75,4768.0,69.7,69.9,69.7,69.75,4768.0
2017-08-15 15:20:00,69.75,69.8,69.6,69.7,12173.0,69.75,69.8,69.6,69.7,12173.0
2017-08-15 15:30:00,69.65,69.7,69.55,69.6,7391.0,69.65,69.7,69.55,69.6,7391.0
2017-08-15 15:40:00,69.65,69.7,69.5,69.51,6985.0,69.65,69.7,69.5,69.51,6985.0
2017-08-15 15:50:00,69.5,69.6,69.5,69.55,33144.0,69.5,69.6,69.5,69.55,33144.0
2017-08-16 09:30:00,69.75,69.75,69.5,69.65,1795.0,69.75,69.75,69.5,69.65,1795.0
2017-08-16 09:40:00,69.55,69.6,69.45,69.6,3008.0,69.55,69.6,69.45,69.6,3008.0
2017-08-16 09:50:00,69.4,69.6,69.4,69.6,1290.0,69.4,69.6,69.4,69.6,1290.0
2017-08-16 10:00:00,69.57,69.57,69.5,69.5,2399.0,69.57,69.57,69.5,69.5,2399.0
2017-08-16 10:10:00,69.45,69.6,69.4,69.55,900.0,69.45,69.6,69.4,69.55,900.0
2017-08-16 10:20:00,69.55,69.6,69.55,69.6,900.0,69.55,69.6,69.55,69.6,900.0
2017-08-16 10:30:00,69.61,69.7,69.55,69.7,1115.0,69.61,69.7,69.55,69.7,1115.0
2017-08-16 10:40:00,69.78,69.85,69.7,69.85,2258.0,69.78,69.85,69.7,69.85,2258.0
2017-08-16 10:50:00,69.75,69.95,69.75,69.95,2349.0,69.75,69.95,69.75,69.95,2349.0
2017-08-16 11:00:00,69.95,70.1,69.92,70.1,4718.0,69.95,70.1,69.92,70.1,4718.0
2017-08-16 11:10:00,70.15,70.2,70.15,70.2,2651.0,70.15,70.2,70.15,70.2,2651.0
2017-08-16 11:20:00,70.2,70.25,70.15,70.25,1816.0,70.2,70.25,70.15,70.25,1816.0
2017-08-16 11:30:00,70.3,70.6,70.25,70.45,3724.0,70.3,70.6,70.25,70.45,3724.0
2017-08-16 11:40:00,70.5,70.55,70.35,70.35,6800.0,70.5,70.55,70.35,70.35,6800.0
2017-08-16 11:50:00,70.3,70.42,70.2,70.2,604.0,70.3,70.42,70.2,70.2,604.0
2017-08-16 12:00:00,70.28,70.5,70.28,70.45,5824.0,70.28,70.5,70.28,70.45,5824.0
2017-08-16 12:10:00,70.45,70.55,70.4,70.45,2700.0,70.45,70.55,70.4,70.45,2700.0
2017-08-16 12:20:00,70.45,70.9,70.45,70.85,3322.0,70.45,70.9,70.45,70.85,3322.0
2017-08-16 12:30:00,70.9,71.2,70.85,71.11,6848.0,70.9,71.2,70.85,71.11,6848.0
2017-08-16 12:40:00,71.03,71.03,70.9,70.9,2928.0,71.03,71.03,70.9,70.9,2928.0
2017-08-16 12:50:00,70.95,71.0,70.75,70.8,2164.0,70.95,71.0,70.75,70.8,2164.0
2017-08-16 13:00:00,70.75,70.85,70.7,70.7,1298.0,70.75,70.85,70.7,70.7,1298.0
2017-08-16 13:10:00,70.7,70.7,70.45,70.6,3102.0,70.7,70.7,70.45,70.6,3102.0
2017-08-16 13:20:00,70.66,70.95,70.65,70.65,2600.0,70.66,70.95,70.65,70.65,2600.0
2017-08-16 13:30:00,70.55,70.65,70.47,70.65,900.0,70.55,70.65,70.47,70.65,900.0
2017-08-16 13:40:00,70.53,70.65,70.5,70.65,2513.0,70.53,70.65,70.5,70.65,2513.0
2017-08-16 13:50:00,70.8,71.0,70.7,70.85,3578.0,70.8,71.0,70.7,70.85,3578.0
2017-08-16 14:00:00,70.7,70.85,70.5,70.75,2600.0,70.7,70.85,70.5,70.75,2600.0
2017-08-16 14:10:00,70.78,70.78,70.45,70.5,2860.0,70.78,70.78,70.45,70.5,2860.0
2017-08-16 14:20:00,70.35,70.45,70.3,70.35,1329.0,70.35,70.45,70.3,70.35,1329.0
2017-08-16 14:30:00,70.35,70.6,70.35,70.6,1500.0,70.35,70.6,70.35,70.6,1500.0
2017-08-16 14:40:00,70.55,70.6,70.5,70.55,2473.0,70.55,70.6,70.5,70.55,2473.0
2017-08-16 14:50:00,70.6,70.7,70.55,70.7,1664.0,70.6,70.7,70.55,70.7,1664.0
2017-08-16 15:00:00,70.7,71.2,70.7,70.84,8777.0,70.7,71.2,70.7,70.84,8777.0
2017-08-16 15:10:00,70.75,70.8,70.7,70.8,2000.0,70.75,70.8,70.7,70.8,2000.0
2017-08-16 15:20:00,70.75,70.95,70.7,70.8,5538.0,70.75,70.95,70.7,70.8,5538.0
2017-08-16 15:30:00,70.8,70.95,70.7,70.75,6246.0,70.8,70.95,70.7,70.75,6246.0
2017-08-16 15:40:00,70.75,70.8,70.55,70.55,8604.0,70.75,70.8,70.55,70.55,8604.0
2017-08-16 15:50:00,70.6,70.7,70.5,70.65,13908.0,70.6,70.7,70.5,70.65,13908.0
2017-08-17 09:30:00,70.0,70.55,70.0,70.5,3377.0,70.0,70.55,70.0,70.5,3377.0
2017-08-17 09:40:00,70.5,70.7,70.5,70.7,1357.0,70.5,70.7,70.5,70.7,1357.0
2017-08-17 09:50:00,70.85,70.85,70.65,70.65,900.0,70.85,70.85,70.65,70.65,900.0
2017-08-17 10:00:00,70.5,70.6,70.45,70.45,1160.0,70.5,70.6,70.45,70.45,1160.0
2017-08-17 10:10:00,70.35,70.35,69.25,69.25,3508.0,70.35,70.35,69.25,69.25,3508.0
2017-08-17 10:20:00,69.2,69.5,69.1,69.5,2500.0,69.2,69.5,69.1,69.5,2500.0
2017-08-17 10:30:00,69.6,69.8,69.6,69.65,968.0,69.6,69.8,69.6,69.65,968.0
2017-08-17 10:40:00,69.7,69.7,69.5,69.5,1300.0,69.7,69.7,69.5,69.5,1300.0
2017-08-17 10:50:00,69.4,69.75,69.4,69.6,2151.0,69.4,69.75,69.4,69.6,2151.0
2017-08-17 11:00:00,69.65,69.95,69.65,69.85,1206.0,69.65,69.95,69.65,69.85,1206.0
2017-08-17 11:10:00,69.8,70.15,69.8,70.15,3284.0,69.8,70.15,69.8,70.15,3284.0
2017-08-17 11:20:00,70.1,70.2,70.07,70.08,800.0,70.1,70.2,70.07,70.08,800.0
2017-08-17 11:30:00,70.05,70.55,70.05,70.55,2272.0,70.05,70.55,70.05,70.55,2272.0
2017-08-17 11:40:00,70.6,70.7,70.35,70.45,2400.0,70.6,70.7,70.35,70.45,2400.0
2017-08-17 11:50:00,70.45,70.66,70.4,70.65,1659.0,70.45,70.66,70.4,70.65,1659.0
2017-08-17 12:00:00,70.6,70.6,70.4,70.42,1800.0,70.6,70.6,70.4,70.42,1800.0
2017-08-17 12:10:00,70.4,70.55,70.3,70.33,5478.0,70.4,70.55,70.3,70.33,5478.0
2017-08-17 12:20:00,70.3,70.3,70.05,70.1,2623.0,70.3,70.3,70.05,70.1,2623.0
2017-08-17 12:30:00,70.2,70.2,70.15,70.2,1800.0,70.2,70.2,70.15,70.2,1800.0
2017-08-17 12:40:00,70.2,70.25,70.15,70.15,1100.0,70.2,70.25,70.15,70.15,1100.0
2017-08-17 12:50:00,70.05,70.1,69.9,70.0,3017.0,70.05,70.1,69.9,70.0,3017.0
2017-08-17 13:00:00,69.95,70.0,69.75,69.75,3726.0,69.95,70.0,69.75,69.75,3726.0
2017-08-17 13:10:00,69.75,69.75,69.4,69.55,3000.0,69.75,69.75,69.4,69.55,3000.0
2017-08-17 13:20:00,69.5,69.55,69.4,69.5,2697.0,69.5,69.55,69.4,69.5,2697.0
2017-08-17 13:30:00,69.55,69.75,69.5,69.65,1695.0,69.55,69.75,69.5,69.65,1695.0
2017-08-17 13:40:00,69.6,69.6,69.4,69.5,1549.0,69.6,69.6,69.4,69.5,1549.0
2017-08-17 13:50:00,69.45,69.65,69.4,69.65,1600.0,69.45,69.65,69.4,69.65,1600.0
2017-08-17 14:00:00,69.7,69.7,69.45,69.5,1349.0,69.7,69.7,69.45,69.5,1349.0
2017-08-17 14:10:00,69.55,69.55,69.3,69.33,39319.0,69.55,69.55,69.3,69.33,39319.0
2017-08-17 14:20:00,69.25,69.6,69.0,69.5,2800.0,69.25,69.6,69.0,69.5,2800.0
2017-08-17 14:30:00,69.5,69.65,69.5,69.55,2000.0,69.5,69.65,69.5,69.55,2000.0
2017-08-17 14:40:00,69.55,69.6,69.3,69.3,2698.0,69.55,69.6,69.3,69.3,2698.0
2017-08-17 14:50:00,69.5,69.5,69.3,69.3,21655.0,69.5,69.5,69.3,69.3,21655.0
2017-08-17 15:00:00,69.15,69.15,68.9,69.0,2143.0,69.15,69.15,68.9,69.0,2143.0
2017-08-17 15:10:00,68.95,69.0,68.65,68.75,5569.0,68.95,69.0,68.65,68.75,5569.0
2017-08-17 15:20:00,68.75,68.85,68.55,68.6,8034.0,68.75,68.85,68.55,68.6,8034.0
2017-08-17 15:30:00,68.55,68.8,68.55,68.6,4770.0,68.55,68.8,68.55,68.6,4770.0
2017-08-17 15:40:00,68.6,68.6,68.22,68.3,10857.0,68.6,68.6,68.22,68.3,10857.0
2017-08-17 15:50:00,68.25,68.25,68.0,68.05,27818.0,68.25,68.25,68.0,68.05,27818.0
2017-08-18 09:30:00,67.65,67.95,67.3,67.92,20262.0,67.65,67.95,67.3,67.92,20262.0
2017-08-18 09:40:00,67.8,67.9,67.55,67.55,2598.0,67.8,67.9,67.55,67.55,2598.0
2017-08-18 09:50:00,67.3,67.35,67.1,67.2,2931.0,67.3,67.35,67.1,67.2,2931.0
2017-08-18 10:00:00,67.05,67.6,67.05,67.6,3264.0,67.05,67.6,67.05,67.6,3264.0
2017-08-18 10:10:00,67.55,67.77,67.35,67.55,4135.0,67.55,67.77,67.35,67.55,4135.0
2017-08-18 10:20:00,67.5,68.15,67.5,68.15,2100.0,67.5,68.15,67.5,68.15,2100.0
2017-08-18 10:30:00,68.15,68.5,68.05,68.5,4236.0,68.15,68.5,68.05,68.5,4236.0
2017-08-18 10:40:00,68.5,68.65,68.25,68.3,3190.0,68.5,68.65,68.25,68.3,3190.0
2017-08-18 10:50:00,68.28,68.85,68.27,68.85,3100.0,68.28,68.85,68.27,68.85,3100.0
2017-08-18 11:00:00,68.8,68.8,68.4,68.4,1500.0,68.8,68.8,68.4,68.4,1500.0
2017-08-18 11:10:00,68.55,68.95,68.4,68.95,4148.0,68.55,68.95,68.4,68.95,4148.0
2017-08-18 11:20:00,69.05,69.15,69.0,69.05,2114.0,69.05,69.15,69.0,69.05,2114.0
2017-08-18 11:30:00,69.05,69.05,68.85,69.0,2500.0,69.05,69.05,68.85,69.0,2500.0
2017-08-18 11:40:00,69.08,69.08,68.55,68.8,1998.0,69.08,69.08,68.55,68.8,1998.0
2017-08-18 11:50:00,68.8,69.25,68.8,69.15,2000.0,68.8,69.25,68.8,69.15,2000.0
2017-08-18 12:00:00,69.15,69.15,68.9,68.9,1695.0,69.15,69.15,68.9,68.9,1695.0
2017-08-18 12:10:00,69.0,69.0,68.9,68.9,1300.0,69.0,69.0,68.9,68.9,1300.0
2017-08-18 12:20:00,68.95,69.05,68.8,69.05,1300.0,68.95,69.05,68.8,69.05,1300.0
2017-08-18 12:30:00,69.15,69.15,69.0,69.05,1900.0,69.15,69.15,69.0,69.05,1900.0
2017-08-18 12:40:00,69.05,69.25,68.91,68.91,1179.0,69.05,69.25,68.91,68.91,1179.0
2017-08-18 12:50:00,68.95,69.05,68.95,68.95,500.0,68.95,69.05,68.95,68.95,500.0
2017-08-18 13:00:00,68.95,69.1,68.85,69.05,1710.0,68.95,69.1,68.85,69.05,1710.0
2017-08-18 13:10:00,69.03,69.1,68.95,69.0,2366.0,69.03,69.1,68.95,69.0,2366.0
2017-08-18 13:20:00,69.0,69.15,69.0,69.0,1321.0,69.0,69.15,69.0,69.0,1321.0
2017-08-18 13:30:00,69.05,69.05,68.85,68.9,534.0,69.05,69.05,68.85,68.9,534.0
2017-08-18 13:40:00,68.9,68.9,68.6,68.8,1100.0,68.9,68.9,68.6,68.8,1100.0
2017-08-18 13:50:00,68.85,68.9,68.75,68.9,1300.0,68.85,68.9,68.75,68.9,1300.0
2017-08-18 14:00:00,68.8,69.1,68.8,69.0,5452.0,68.8,69.1,68.8,69.0,5452.0
2017-08-18 14:10:00,69.05,69.05,69.02,69.05,415.0,69.05,69.05,69.02,69.05,415.0
2017-08-18 14:20:00,69.0,69.1,69.0,69.05,756.0,69.0,69.1,69.0,69.05,756.0
2017-08-18 14:30:00,69.05,69.1,69.0,69.1,1102.0,69.05,69.1,69.0,69.1,1102.0
2017-08-18 14:40:00,69.05,69.1,68.85,68.85,2936.0,69.05,69.1,68.85,68.85,2936.0
2017-08-18 14:50:00,68.85,68.95,68.85,68.95,630.0,68.85,68.95,68.85,68.95,630.0
2017-08-18 15:00:00,68.95,69.05,68.85,69.05,1454.0,68.95,69.05,68.85,69.05,1454.0
2017-08-18 15:10:00,69.0,69.0,68.6,68.65,6813.0,69.0,69.0,68.6,68.65,6813.0
2017-08-18 15:20:00,68.65,68.65,68.55,68.65,3300.0,68.65,68.65,68.55,68.65,3300.0
2017-08-18 15:30:00,68.65,68.75,68.55,68.55,4231.0,68.65,68.75,68.55,68.55,4231.0
2017-08-18 15:40:00,68.65,68.7,68.3,68.5,15990.0,68.65,68.7,68.3,68.5,15990.0
2017-08-18 15:50:00,68.5,68.5,68.15,68.2,24364.0,68.5,68.5,68.15,68.2,24364.0
2017-08-21 09:30:00,68.0,68.1,68.0,68.1,5388.0,68.0,68.1,68.0,68.1,5388.0
2017-08-21 09:40:00,67.95,68.04,67.9,68.0,2623.0,67.95,68.04,67.9,68.0,2623.0
2017-08-21 09:50:00,67.95,67.95,67.7,67.7,1417.0,67.95,67.95,67.7,67.7,1417.0
2017-08-21 10:00:00,67.55,67.65,67.45,67.65,1557.0,67.55,67.65,67.45,67.65,1557.0
2017-08-21 10:10:00,67.6,67.6,67.45,67.45,700.0,67.6,67.6,67.45,67.45,700.0
2017-08-21 10:20:00,67.3,67.3,67.2,67.3,840.0,67.3,67.3,67.2,67.3,840.0
2017-08-21 10:30:00,67.32,67.61,67.3,67.4,3244.0,67.32,67.61,67.3,67.4,3244.0
2017-08-21 10:40:00,67.45,67.6,67.45,67.5,1300.0,67.45,67.6,67.45,67.5,1300.0
2017-08-21 10:50:00,67.55,67.6,67.5,67.5,300.0,67.55,67.6,67.5,67.5,300.0
2017-08-21 11:00:00,67.55,67.65,67.55,67.65,1510.0,67.55,67.65,67.55,67.65,1510.0
2017-08-21 11:10:00,67.6,67.7,67.55,67.7,2175.0,67.6,67.7,67.55,67.7,2175.0
2017-08-21 11:20:00,67.58,67.65,67.55,67.55,600.0,67.58,67.65,67.55,67.55,600.0
2017-08-21 11:30:00,67.83,67.83,67.8,67.8,200.0,67.83,67.83,67.8,67.8,200.0
2017-08-21 11:40:00,67.9,68.0,67.9,67.95,3301.0,67.9,68.0,67.9,67.95,3301.0
2017-08-21 11:50:00,67.85,67.85,67.75,67.8,700.0,67.85,67.85,67.75,67.8,700.0
2017-08-21 12:00:00,67.8,67.8,67.75,67.75,300.0,67.8,67.8,67.75,67.75,300.0
2017-08-21 12:10:00,67.8,67.8,67.7,67.7,400.0,67.8,67.8,67.7,67.7,400.0
2017-08-21 12:20:00,67.75,67.95,67.75,67.95,1050.0,67.75,67.95,67.75,67.95,1050.0
2017-08-21 12:30:00,67.9,68.0,67.85,67.85,1700.0,67.9,68.0,67.85,67.85,1700.0
2017-08-21 12:40:00,67.93,67.97,67.9,67.9,415.0,67.93,67.97,67.9,67.9,415.0
2017-08-21 12:50:00,67.95,67.95,67.9,67.9,345.0,67.95,67.95,67.9,67.9,345.0
2017-08-21 13:00:00,67.85,68.0,67.85,68.0,1100.0,67.85,68.0,67.85,68.0,1100.0
2017-08-21 13:10:00,67.85,67.85,67.7,67.75,1035.0,67.85,67.85,67.7,67.75,1035.0
2017-08-21 13:20:00,67.8,67.8,67.75,67.8,1000.0,67.8,67.8,67.75,67.8,1000.0
2017-08-21 13:30:00,67.8,67.8,67.8,67.8,0.0,67.8,67.8,67.8,67.8,0.0
2017-08-21 13:40:00,67.85,67.9,67.8,67.85,2900.0,67.85,67.9,67.8,67.85,2900.0
2017-08-21 13:50:00,67.8,67.9,67.8,67.9,1895.0,67.8,67.9,67.8,67.9,1895.0
2017-08-21 14:00:00,67.85,67.95,67.85,67.9,700.0,67.85,67.95,67.85,67.9,700.0
2017-08-21 14:10:00,67.95,68.0,67.92,67.95,4241.0,67.95,68.0,67.92,67.95,4241.0
2017-08-21 14:20:00,67.9,68.0,67.9,67.95,2766.0,67.9,68.0,67.9,67.95,2766.0
2017-08-21 14:30:00,68.0,68.0,67.95,67.95,3800.0,68.0,68.0,67.95,67.95,3800.0
2017-08-21 14:40:00,67.9,68.0,67.9,67.95,900.0,67.9,68.0,67.9,67.95,900.0
2017-08-21 14:50:00,67.95,67.95,67.9,67.95,3506.0,67.95,67.95,67.9,67.95,3506.0
2017-08-21 15:00:00,67.9,68.05,67.9,68.0,2884.0,67.9,68.05,67.9,68.0,2884.0
2017-08-21 15:10:00,67.95,68.0,67.85,68.0,1106.0,67.95,68.0,67.85,68.0,1106.0
2017-08-21 15:20:00,68.0,68.25,68.0,68.15,15626.0,68.0,68.25,68.0,68.15,15626.0
2017-08-21 15:30:00,68.2,68.2,68.15,68.2,2237.0,68.2,68.2,68.15,68.2,2237.0
2017-08-21 15:40:00,68.2,68.2,68.1,68.2,7941.0,68.2,68.2,68.1,68.2,7941.0
2017-08-21 15:50:00,68.2,68.3,68.1,68.1,15075.0,68.2,68.3,68.1,68.1,15075.0
2017-08-22 09:30:00,68.45,69.25,68.1,68.65,10944.0,68.45,69.25,68.1,68.65,10944.0
2017-08-22 09:40:00,68.85,68.85,68.45,68.7,3118.0,68.85,68.85,68.45,68.7,3118.0
2017-08-22 09:50:00,68.75,68.8,68.3,68.3,1601.0,68.75,68.8,68.3,68.3,1601.0
2017-08-22 10:00:00,68.35,68.75,68.35,68.55,1682.0,68.35,68.75,68.35,68.55,1682.0
2017-08-22 10:10:00,68.55,68.75,68.5,68.65,3290.0,68.55,68.75,68.5,68.65,3290.0
2017-08-22 10:20:00,68.75,68.8,68.55,68.8,2125.0,68.75,68.8,68.55,68.8,2125.0
2017-08-22 10:30:00,68.7,69.05,68.6,68.9,15699.0,68.7,69.05,68.6,68.9,15699.0
2017-08-22 10:40:00,68.75,68.95,68.75,68.85,600.0,68.75,68.95,68.75,68.85,600.0
2017-08-22 10:50:00,68.95,68.95,68.85,68.95,2257.0,68.95,68.95,68.85,68.95,2257.0
2017-08-22 11:00:00,68.95,69.05,68.85,68.95,12400.0,68.95,69.05,68.85,68.95,12400.0
2017-08-22 11:10:00,68.95,69.03,68.8,68.9,3686.0,68.95,69.03,68.8,68.9,3686.0
2017-08-22 11:20:00,68.95,68.95,68.9,68.95,900.0,68.95,68.95,68.9,68.95,900.0
2017-08-22 11:30:00,68.95,69.0,68.85,68.9,3827.0,68.95,69.0,68.85,68.9,3827.0
2017-08-22 11:40:00,68.92,68.93,68.8,68.83,1500.0,68.92,68.93,68.8,68.83,1500.0
2017-08-22 11:50:00,68.8,68.95,68.8,68.8,3403.0,68.8,68.95,68.8,68.8,3403.0
2017-08-22 12:00:00,68.85,69.0,68.85,68.95,4414.0,68.85,69.0,68.85,68.95,4414.0
2017-08-22 12:10:00,68.95,69.0,68.9,68.98,2100.0,68.95,69.0,68.9,68.98,2100.0
2017-08-22 12:20:00,68.98,69.0,68.9,68.95,3927.0,68.98,69.0,68.9,68.95,3927.0
2017-08-22 12:30:00,69.0,69.0,68.85,68.95,1200.0,69.0,69.0,68.85,68.95,1200.0
2017-08-22 12:40:00,69.0,69.0,68.9,68.9,2250.0,69.0,69.0,68.9,68.9,2250.0
2017-08-22 12:50:00,68.95,68.95,68.85,68.95,2300.0,68.95,68.95,68.85,68.95,2300.0
2017-08-22 13:00:00,68.95,68.95,68.85,68.88,5000.0,68.95,68.95,68.85,68.88,5000.0
2017-08-22 13:10:00,68.85,68.85,68.75,68.85,604.0,68.85,68.85,68.75,68.85,604.0
2017-08-22 13:20:00,68.85,68.85,68.8,68.85,981.0,68.85,68.85,68.8,68.85,981.0
2017-08-22 13:30:00,68.9,69.05,68.9,69.05,1800.0,68.9,69.05,68.9,69.05,1800.0
2017-08-22 13:40:00,69.1,69.1,69.0,69.05,1023.0,69.1,69.1,69.0,69.05,1023.0
2017-08-22 13:50:00,69.1,69.15,69.05,69.15,700.0,69.1,69.15,69.05,69.15,700.0
2017-08-22 14:00:00,69.1,69.25,69.05,69.1,1825.0,69.1,69.25,69.05,69.1,1825.0
2017-08-22 14:10:00,69.25,69.3,69.15,69.2,2597.0,69.25,69.3,69.15,69.2,2597.0
2017-08-22 14:20:00,69.25,69.3,69.2,69.25,2953.0,69.25,69.3,69.2,69.25,2953.0
2017-08-22 14:30:00,69.3,69.33,69.25,69.25,5904.0,69.3,69.33,69.25,69.25,5904.0
2017-08-22 14:40:00,69.2,69.25,69.15,69.15,1200.0,69.2,69.25,69.15,69.15,1200.0
2017-08-22 14:50:00,69.25,69.3,69.25,69.3,600.0,69.25,69.3,69.25,69.3,600.0
2017-08-22 15:00:00,69.3,69.45,69.3,69.45,700.0,69.3,69.45,69.3,69.45,700.0
2017-08-22 15:10:00,69.45,69.5,69.45,69.5,2200.0,69.45,69.5,69.45,69.5,2200.0
2017-08-22 15:20:00,69.45,69.5,69.4,69.5,1402.0,69.45,69.5,69.4,69.5,1402.0
2017-08-22 15:30:00,69.5,69.55,69.45,69.45,5565.0,69.5,69.55,69.45,69.45,5565.0
2017-08-22 15:40:00,69.5,69.53,69.45,69.5,6612.0,69.5,69.53,69.45,69.5,6612.0
2017-08-22 15:50:00,69.5,69.5,69.25,69.3,15052.0,69.5,69.5,69.25,69.3,15052.0
2017-08-23 09:30:00,68.55,69.45,68.55,69.45,14426.0,68.55,69.45,68.55,69.45,14426.0
2017-08-23 09:40:00,69.45,69.75,69.3,69.75,2904.0,69.45,69.75,69.3,69.75,2904.0
2017-08-23 09:50:00,69.65,69.95,69.62,69.95,7200.0,69.65,69.95,69.62,69.95,7200.0
2017-08-23 10:00:00,69.78,69.85,69.6,69.65,4611.0,69.78,69.85,69.6,69.65,4611.0
2017-08-23 10:10:00,69.7,70.2,69.65,70.2,7070.0,69.7,70.2,69.65,70.2,7070.0
2017-08-23 10:20:00,70.1,70.15,70.0,70.15,1869.0,70.1,70.15,70.0,70.15,1869.0
2017-08-23 10:30:00,70.2,70.2,69.9,69.95,3798.0,70.2,70.2,69.9,69.95,3798.0
2017-08-23 10:40:00,69.95,70.15,69.94,70.15,3737.0,69.95,70.15,69.94,70.15,3737.0
2017-08-23 10:50:00,70.05,70.05,69.55,69.7,2280.0,70.05,70.05,69.55,69.7,2280.0
2017-08-23 11:00:00,69.7,69.85,69.62,69.85,800.0,69.7,69.85,69.62,69.85,800.0
2017-08-23 11:10:00,69.78,69.85,69.6,69.8,4315.0,69.78,69.85,69.6,69.8,4315.0
2017-08-23 11:20:00,70.0,70.0,69.85,69.95,1130.0,70.0,70.0,69.85,69.95,1130.0
2017-08-23 11:30:00,69.95,70.05,69.85,70.05,1600.0,69.95,70.05,69.85,70.05,1600.0
2017-08-23 11:40:00,70.05,70.05,69.85,69.9,1500.0,70.05,70.05,69.85,69.9,1500.0
2017-08-23 11:50:00,69.98,70.05,69.97,70.05,400.0,69.98,70.05,69.97,70.05,400.0
2017-08-23 12:00:00,70.0,70.05,69.8,69.8,2300.0,70.0,70.05,69.8,69.8,2300.0
2017-08-23 12:10:00,69.8,69.8,69.7,69.8,1681.0,69.8,69.8,69.7,69.8,1681.0
2017-08-23 12:20:00,69.8,69.85,69.7,69.75,800.0,69.8,69.85,69.7,69.75,800.0
2017-08-23 12:30:00,69.75,69.8,69.75,69.75,1600.0,69.75,69.8,69.75,69.75,1600.0
2017-08-23 12:40:00,69.7,69.75,69.55,69.55,2010.0,69.7,69.75,69.55,69.55,2010.0
2017-08-23 12:50:00,69.65,69.8,69.65,69.8,600.0,69.65,69.8,69.65,69.8,600.0
2017-08-23 13:00:00,69.75,69.85,69.75,69.75,1200.0,69.75,69.85,69.75,69.75,1200.0
2017-08-23 13:10:00,69.7,69.7,69.4,69.46,2800.0,69.7,69.7,69.4,69.46,2800.0
2017-08-23 13:20:00,69.5,69.65,69.5,69.5,2000.0,69.5,69.65,69.5,69.5,2000.0
2017-08-23 13:30:00,69.59,69.7,69.5,69.6,2774.0,69.59,69.7,69.5,69.6,2774.0
2017-08-23 13:40:00,69.6,69.8,69.6,69.65,1800.0,69.6,69.8,69.6,69.65,1800.0
2017-08-23 13:50:00,69.6,69.7,69.5,69.7,1500.0,69.6,69.7,69.5,69.7,1500.0
2017-08-23 14:00:00,69.75,69.8,69.6,69.75,800.0,69.75,69.8,69.6,69.75,800.0
2017-08-23 14:10:00,69.75,69.8,69.5,69.6,5417.0,69.75,69.8,69.5,69.6,5417.0
2017-08-23 14:20:00,69.7,69.7,69.6,69.65,1699.0,69.7,69.7,69.6,69.65,1699.0
2017-08-23 14:30:00,69.7,69.7,69.6,69.65,3089.0,69.7,69.7,69.6,69.65,3089.0
2017-08-23 14:40:00,69.7,69.85,69.7,69.8,2100.0,69.7,69.85,69.7,69.8,2100.0
2017-08-23 14:50:00,69.8,70.0,69.8,69.95,4812.0,69.8,70.0,69.8,69.95,4812.0
2017-08-23 15:00:00,70.0,70.0,69.65,69.75,23700.0,70.0,70.0,69.65,69.75,23700.0
2017-08-23 15:10:00,69.75,69.75,69.65,69.75,1567.0,69.75,69.75,69.65,69.75,1567.0
2017-08-23 15:20:00,69.75,69.75,69.55,69.7,4888.0,69.75,69.75,69.55,69.7,4888.0
2017-08-23 15:30:00,69.8,69.85,69.65,69.65,4371.0,69.8,69.85,69.65,69.65,4371.0
2017-08-23 15:40:00,69.67,69.8,69.62,69.63,4736.0,69.67,69.8,69.62,69.63,4736.0
2017-08-23 15:50:00,69.63,69.65,69.4,69.4,13634.0,69.63,69.65,69.4,69.4,13634.0
2017-08-24 09:30:00,70.05,70.22,69.89,69.9,16309.0,70.05,70.22,69.89,69.9,16309.0
2017-08-24 09:40:00,69.9,70.07,69.87,70.02,8184.0,69.9,70.07,69.87,70.02,8184.0
2017-08-24 09:50:00,70.0,70.0,69.4,69.54,5634.0,70.0,70.0,69.4,69.54,5634.0
2017-08-24 10:00:00,69.48,69.7,69.25,69.4,5085.0,69.48,69.7,69.25,69.4,5085.0
2017-08-24 10:10:00,69.45,69.7,69.37,69.7,2440.0,69.45,69.7,69.37,69.7,2440.0
2017-08-24 10:20:00,69.75,69.9,69.45,69.88,2000.0,69.75,69.9,69.45,69.88,2000.0
2017-08-24 10:30:00,69.9,70.0,69.8,69.8,6555.0,69.9,70.0,69.8,69.8,6555.0
2017-08-24 10:40:00,69.8,69.9,69.8,69.9,1040.0,69.8,69.9,69.8,69.9,1040.0
2017-08-24 10:50:00,70.0,70.0,69.8,69.9,1590.0,70.0,70.0,69.8,69.9,1590.0
2017-08-24 11:00:00,69.8,69.85,69.6,69.85,6670.0,69.8,69.85,69.6,69.85,6670.0
2017-08-24 11:10:00,69.81,69.81,69.15,69.15,1800.0,69.81,69.81,69.15,69.15,1800.0
2017-08-24 11:20:00,69.1,69.3,69.05,69.05,2881.0,69.1,69.3,69.05,69.05,2881.0
2017-08-24 11:30:00,69.23,69.45,69.05,69.45,10359.0,69.23,69.45,69.05,69.45,10359.0
2017-08-24 11:40:00,69.45,70.0,69.45,69.95,11483.0,69.45,70.0,69.45,69.95,11483.0
2017-08-24 11:50:00,69.85,70.16,69.85,70.1,9222.0,69.85,70.16,69.85,70.1,9222.0
2017-08-24 12:00:00,70.2,70.35,69.95,70.0,7025.0,70.2,70.35,69.95,70.0,7025.0
2017-08-24 12:10:00,69.95,70.15,69.95,70.13,2000.0,69.95,70.15,69.95,70.13,2000.0
2017-08-24 12:20:00,70.25,70.32,70.25,70.31,1600.0,70.25,70.32,70.25,70.31,1600.0
2017-08-24 12:30:00,70.27,70.5,70.08,70.08,13575.0,70.27,70.5,70.08,70.08,13575.0
2017-08-24 12:40:00,70.31,70.4,70.2,70.35,1348.0,70.31,70.4,70.2,70.35,1348.0
2017-08-24 12:50:00,70.35,70.4,70.25,70.35,2902.0,70.35,70.4,70.25,70.35,2902.0
2017-08-24 13:00:00,70.2,70.35,70.17,70.17,1362.0,70.2,70.35,70.17,70.17,1362.0
2017-08-24 13:10:00,70.37,70.45,70.25,70.25,8966.0,70.37,70.45,70.25,70.25,8966.0
2017-08-24 13:20:00,70.15,70.29,70.0,70.0,2050.0,70.15,70.29,70.0,70.0,2050.0
2017-08-24 13:30:00,70.05,70.05,69.85,69.9,3400.0,70.05,70.05,69.85,69.9,3400.0
2017-08-24 13:40:00,69.95,70.1,69.95,69.95,700.0,69.95,70.1,69.95,69.95,700.0
2017-08-24 13:50:00,69.96,70.0,69.9,70.0,1100.0,69.96,70.0,69.9,70.0,1100.0
2017-08-24 14:00:00,69.95,70.0,69.8,69.85,1939.0,69.95,70.0,69.8,69.85,1939.0
2017-08-24 14:10:00,69.85,70.1,69.8,70.1,2098.0,69.85,70.1,69.8,70.1,2098.0
2017-08-24 14:20:00,70.03,70.2,70.0,70.1,1600.0,70.03,70.2,70.0,70.1,1600.0
2017-08-24 14:30:00,70.05,70.35,70.02,70.15,2583.0,70.05,70.35,70.02,70.15,2583.0
2017-08-24 14:40:00,70.2,70.23,70.1,70.22,5115.0,70.2,70.23,70.1,70.22,5115.0
2017-08-24 14:50:00,70.25,70.45,70.2,70.42,3559.0,70.25,70.45,70.2,70.42,3559.0
2017-08-24 15:00:00,70.4,70.45,70.35,70.35,3267.0,70.4,70.45,70.35,70.35,3267.0
2017-08-24 15:10:00,70.3,70.55,70.3,70.55,3961.0,70.3,70.55,70.3,70.55,3961.0
2017-08-24 15:20:00,70.55,70.6,70.4,70.4,24495.0,70.55,70.6,70.4,70.4,24495.0
2017-08-24 15:30:00,70.4,70.4,70.25,70.4,5066.0,70.4,70.4,70.25,70.4,5066.0
2017-08-24 15:40:00,70.35,70.4,70.2,70.35,7827.0,70.35,70.4,70.2,70.35,7827.0
2017-08-24 15:50:00,70.3,70.5,70.3,70.42,30451.0,70.3,70.5,70.3,70.42,30451.0
2017-08-25 09:30:00,70.85,71.0,70.05,70.2,11378.0,70.85,71.0,70.05,70.2,11378.0
2017-08-25 09:40:00,70.45,70.6,70.15,70.6,1250.0,70.45,70.6,70.15,70.6,1250.0
2017-08-25 09:50:00,70.59,70.95,70.58,70.6,3797.0,70.59,70.95,70.58,70.6,3797.0
2017-08-25 10:00:00,70.7,70.8,70.6,70.65,1600.0,70.7,70.8,70.6,70.65,1600.0
2017-08-25 10:10:00,70.5,70.75,70.5,70.66,1350.0,70.5,70.75,70.5,70.66,1350.0
2017-08-25 10:20:00,70.55,70.65,70.55,70.65,311.0,70.55,70.65,70.55,70.65,311.0
2017-08-25 10:30:00,70.45,70.7,70.45,70.65,2337.0,70.45,70.7,70.45,70.65,2337.0
2017-08-25 10:40:00,70.5,70.55,70.15,70.15,749.0,70.5,70.55,70.15,70.15,749.0
2017-08-25 10:50:00,70.1,70.15,70.0,70.1,1728.0,70.1,70.15,70.0,70.1,1728.0
2017-08-25 11:00:00,70.05,70.15,69.8,69.95,4966.0,70.05,70.15,69.8,69.95,4966.0
2017-08-25 11:10:00,69.9,69.9,69.45,69.6,2500.0,69.9,69.9,69.45,69.6,2500.0
2017-08-25 11:20:00,69.67,69.68,69.5,69.55,2146.0,69.67,69.68,69.5,69.55,2146.0
2017-08-25 11:30:00,69.35,69.35,69.25,69.3,2300.0,69.35,69.35,69.25,69.3,2300.0
2017-08-25 11:40:00,69.35,69.45,69.35,69.45,1589.0,69.35,69.45,69.35,69.45,1589.0
2017-08-25 11:50:00,69.3,69.38,69.3,69.35,3346.0,69.3,69.38,69.3,69.35,3346.0
2017-08-25 12:00:00,69.4,69.42,69.3,69.4,1441.0,69.4,69.42,69.3,69.4,1441.0
2017-08-25 12:10:00,69.33,69.33,69.15,69.15,5698.0,69.33,69.33,69.15,69.15,5698.0
2017-08-25 12:20:00,69.15,69.15,69.09,69.09,900.0,69.15,69.15,69.09,69.09,900.0
2017-08-25 12:30:00,69.1,69.1,68.95,68.95,1950.0,69.1,69.1,68.95,68.95,1950.0
2017-08-25 12:40:00,68.97,69.0,68.8,68.8,3772.0,68.97,69.0,68.8,68.8,3772.0
2017-08-25 12:50:00,68.89,68.95,68.88,68.9,3652.0,68.89,68.95,68.88,68.9,3652.0
2017-08-25 13:00:00,68.9,69.05,68.9,69.0,2330.0,68.9,69.05,68.9,69.0,2330.0
2017-08-25 13:10:00,68.96,69.2,68.95,69.0,3827.0,68.96,69.2,68.95,69.0,3827.0
2017-08-25 13:20:00,69.0,69.0,68.9,68.95,1780.0,69.0,69.0,68.9,68.95,1780.0
2017-08-25 13:30:00,68.95,69.0,68.95,69.0,700.0,68.95,69.0,68.95,69.0,700.0
2017-08-25 13:40:00,68.95,69.05,68.9,68.9,1800.0,68.95,69.05,68.9,68.9,1800.0
2017-08-25 13:50:00,68.95,69.28,68.95,69.2,3643.0,68.95,69.28,68.95,69.2,3643.0
2017-08-25 14:00:00,69.3,69.56,69.29,69.55,2992.0,69.3,69.56,69.29,69.55,2992.0
2017-08-25 14:10:00,69.6,69.6,69.5,69.5,800.0,69.6,69.6,69.5,69.5,800.0
2017-08-25 14:20:00,69.5,69.55,69.35,69.35,4853.0,69.5,69.55,69.35,69.35,4853.0
2017-08-25 14:30:00,69.4,69.4,69.35,69.35,700.0,69.4,69.4,69.35,69.35,700.0
2017-08-25 14:40:00,69.45,69.5,69.42,69.42,1000.0,69.45,69.5,69.42,69.42,1000.0
2017-08-25 14:50:00,69.35,69.4,69.35,69.35,1040.0,69.35,69.4,69.35,69.35,1040.0
2017-08-25 15:00:00,69.35,69.5,69.15,69.4,4417.0,69.35,69.5,69.15,69.4,4417.0
2017-08-25 15:10:00,69.4,69.5,69.35,69.42,2622.0,69.4,69.5,69.35,69.42,2622.0
2017-08-25 15:20:00,69.3,69.4,69.2,69.2,6463.0,69.3,69.4,69.2,69.2,6463.0
2017-08-25 15:30:00,69.2,69.38,69.1,69.1,5231.0,69.2,69.38,69.1,69.1,5231.0
2017-08-25 15:40:00,69.1,69.2,69.07,69.15,10043.0,69.1,69.2,69.07,69.15,10043.0
2017-08-25 15:50:00,69.15,69.15,68.85,68.85,14919.0,69.15,69.15,68.85,68.85,14919.0
2017-08-28 09:30:00,69.0,69.16,68.61,68.61,9311.0,69.0,69.16,68.61,68.61,9311.0
2017-08-28 09:40:00,68.64,68.95,68.64,68.8,1150.0,68.64,68.95,68.64,68.8,1150.0
2017-08-28 09:50:00,68.85,68.85,68.5,68.5,1300.0,68.85,68.85,68.5,68.5,1300.0
2017-08-28 10:00:00,68.45,68.5,68.05,68.5,4625.0,68.45,68.5,68.05,68.5,4625.0
2017-08-28 10:10:00,68.55,68.65,68.55,68.65,964.0,68.55,68.65,68.55,68.65,964.0
2017-08-28 10:20:00,68.5,68.65,68.35,68.56,1800.0,68.5,68.65,68.35,68.56,1800.0
2017-08-28 10:30:00,68.5,68.7,68.5,68.7,1490.0,68.5,68.7,68.5,68.7,1490.0
2017-08-28 10:40:00,68.85,68.95,68.7,68.95,1445.0,68.85,68.95,68.7,68.95,1445.0
2017-08-28 10:50:00,68.92,69.1,68.8,68.8,2601.0,68.92,69.1,68.8,68.8,2601.0
2017-08-28 11:00:00,68.9,68.95,68.8,68.85,2200.0,68.9,68.95,68.8,68.85,2200.0
2017-08-28 11:10:00,68.75,68.8,68.7,68.72,3150.0,68.75,68.8,68.7,68.72,3150.0
2017-08-28 11:20:00,68.7,68.7,68.55,68.6,800.0,68.7,68.7,68.55,68.6,800.0
2017-08-28 11:30:00,68.76,68.8,68.65,68.75,500.0,68.76,68.8,68.65,68.75,500.0
2017-08-28 11:40:00,68.7,68.85,68.7,68.85,800.0,68.7,68.85,68.7,68.85,800.0
2017-08-28 11:50:00,68.85,68.88,68.75,68.8,2899.0,68.85,68.88,68.75,68.8,2899.0
2017-08-28 12:00:00,68.83,68.85,68.82,68.85,2200.0,68.83,68.85,68.82,68.85,2200.0
2017-08-28 12:10:00,68.9,68.9,68.65,68.65,900.0,68.9,68.9,68.65,68.65,900.0
2017-08-28 12:20:00,68.69,68.75,68.5,68.65,2750.0,68.69,68.75,68.5,68.65,2750.0
2017-08-28 12:30:00,68.75,68.75,68.65,68.65,700.0,68.75,68.75,68.65,68.65,700.0
2017-08-28 12:40:00,68.6,68.65,68.45,68.45,1100.0,68.6,68.65,68.45,68.45,1100.0
2017-08-28 12:50:00,68.45,68.5,68.45,68.5,3167.0,68.45,68.5,68.45,68.5,3167.0
2017-08-28 13:00:00,68.5,68.55,68.45,68.5,900.0,68.5,68.55,68.45,68.5,900.0
2017-08-28 13:10:00,68.55,68.55,68.45,68.45,700.0,68.55,68.55,68.45,68.45,700.0
2017-08-28 13:20:00,68.45,68.56,68.4,68.55,1500.0,68.45,68.56,68.4,68.55,1500.0
2017-08-28 13:30:00,68.5,68.6,68.5,68.6,1000.0,68.5,68.6,68.5,68.6,1000.0
2017-08-28 13:40:00,68.65,68.7,68.6,68.6,2400.0,68.65,68.7,68.6,68.6,2400.0
2017-08-28 13:50:00,68.55,68.7,68.55,68.6,4000.0,68.55,68.7,68.55,68.6,4000.0
2017-08-28 14:00:00,68.6,68.6,68.5,68.55,1455.0,68.6,68.6,68.5,68.55,1455.0
2017-08-28 14:10:00,68.53,68.6,68.5,68.6,1642.0,68.53,68.6,68.5,68.6,1642.0
2017-08-28 14:20:00,68.55,68.6,68.45,68.5,2406.0,68.55,68.6,68.45,68.5,2406.0
2017-08-28 14:30:00,68.5,68.6,68.5,68.55,2245.0,68.5,68.6,68.5,68.55,2245.0
2017-08-28 14:40:00,68.53,68.55,68.45,68.5,1355.0,68.53,68.55,68.45,68.5,1355.0
2017-08-28 14:50:00,68.6,68.6,68.5,68.55,1240.0,68.6,68.6,68.5,68.55,1240.0
2017-08-28 15:00:00,68.55,68.6,68.35,68.35,5862.0,68.55,68.6,68.35,68.35,5862.0
2017-08-28 15:10:00,68.45,68.48,68.45,68.45,1107.0,68.45,68.48,68.45,68.45,1107.0
2017-08-28 15:20:00,68.5,68.6,68.45,68.6,1471.0,68.5,68.6,68.45,68.6,1471.0
2017-08-28 15:30:00,68.58,68.6,68.47,68.48,4001.0,68.58,68.6,68.47,68.48,4001.0
2017-08-28 15:40:00,68.48,68.6,68.47,68.5,5046.0,68.48,68.6,68.47,68.5,5046.0
2017-08-28 15:50:00,68.55,68.6,68.5,68.6,18590.0,68.55,68.6,68.5,68.6,18590.0
2017-08-29 09:30:00,67.55,68.25,67.55,68.1,7734.0,67.55,68.25,67.55,68.1,7734.0
2017-08-29 09:40:00,68.25,68.3,67.85,68.3,3695.0,68.25,68.3,67.85,68.3,3695.0
2017-08-29 09:50:00,68.2,68.25,68.0,68.15,1764.0,68.2,68.25,68.0,68.15,1764.0
2017-08-29 10:00:00,68.16,68.25,67.95,68.1,2000.0,68.16,68.25,67.95,68.1,2000.0
2017-08-29 10:10:00,67.95,68.2,67.85,68.1,3027.0,67.95,68.2,67.85,68.1,3027.0
2017-08-29 10:20:00,68.05,68.2,67.95,68.1,1706.0,68.05,68.2,67.95,68.1,1706.0
2017-08-29 10:30:00,68.15,68.2,68.05,68.05,1100.0,68.15,68.2,68.05,68.05,1100.0
2017-08-29 10:40:00,68.25,68.33,68.15,68.15,1207.0,68.25,68.33,68.15,68.15,1207.0
2017-08-29 10:50:00,68.25,68.25,68.25,68.25,100.0,68.25,68.25,68.25,68.25,100.0
2017-08-29 11:00:00,68.15,68.25,68.15,68.2,1940.0,68.15,68.25,68.15,68.2,1940.0
2017-08-29 11:10:00,68.25,68.25,68.25,68.25,100.0,68.25,68.25,68.25,68.25,100.0
2017-08-29 11:20:00,68.25,68.25,68.15,68.2,2200.0,68.25,68.25,68.15,68.2,2200.0
2017-08-29 11:30:00,68.25,68.3,68.2,68.3,3702.0,68.25,68.3,68.2,68.3,3702.0
2017-08-29 11:40:00,68.3,68.45,68.25,68.35,3800.0,68.3,68.45,68.25,68.35,3800.0
2017-08-29 11:50:00,68.35,68.4,68.35,68.35,531.0,68.35,68.4,68.35,68.35,531.0
2017-08-29 12:00:00,68.35,68.35,68.26,68.27,1058.0,68.35,68.35,68.26,68.27,1058.0
2017-08-29 12:10:00,68.4,68.45,68.39,68.45,500.0,68.4,68.45,68.39,68.45,500.0
2017-08-29 12:20:00,68.45,68.55,68.45,68.53,5000.0,68.45,68.55,68.45,68.53,5000.0
2017-08-29 12:30:00,68.5,68.55,68.49,68.5,3300.0,68.5,68.55,68.49,68.5,3300.0
2017-08-29 12:40:00,68.5,68.55,68.5,68.55,1524.0,68.5,68.55,68.5,68.55,1524.0
2017-08-29 12:50:00,68.65,68.85,68.65,68.85,702.0,68.65,68.85,68.65,68.85,702.0
2017-08-29 13:00:00,68.85,68.95,68.85,68.85,1376.0,68.85,68.95,68.85,68.85,1376.0
2017-08-29 13:10:00,68.8,68.9,68.75,68.75,7992.0,68.8,68.9,68.75,68.75,7992.0
2017-08-29 13:20:00,68.8,68.8,68.65,68.75,740.0,68.8,68.8,68.65,68.75,740.0
2017-08-29 13:30:00,68.74,68.8,68.47,68.47,6637.0,68.74,68.8,68.47,68.47,6637.0
2017-08-29 13:40:00,68.45,68.48,68.45,68.45,1200.0,68.45,68.48,68.45,68.45,1200.0
2017-08-29 13:50:00,68.45,68.7,68.45,68.7,3700.0,68.45,68.7,68.45,68.7,3700.0
2017-08-29 14:00:00,68.7,68.84,68.6,68.83,20106.0,68.7,68.84,68.6,68.83,20106.0
2017-08-29 14:10:00,68.8,68.85,68.8,68.85,500.0,68.8,68.85,68.8,68.85,500.0
2017-08-29 14:20:00,68.95,68.95,68.9,68.9,600.0,68.95,68.95,68.9,68.9,600.0
2017-08-29 14:30:00,68.85,68.9,68.75,68.75,2400.0,68.85,68.9,68.75,68.75,2400.0
2017-08-29 14:40:00,68.83,68.9,68.75,68.9,2220.0,68.83,68.9,68.75,68.9,2220.0
2017-08-29 14:50:00,68.95,68.95,68.8,68.88,1464.0,68.95,68.95,68.8,68.88,1464.0
2017-08-29 15:00:00,68.85,69.0,68.85,68.95,3158.0,68.85,69.0,68.85,68.95,3158.0
2017-08-29 15:10:00,68.95,68.98,68.8,68.85,5154.0,68.95,68.98,68.8,68.85,5154.0
2017-08-29 15:20:00,68.8,68.85,68.65,68.65,5913.0,68.8,68.85,68.65,68.65,5913.0
2017-08-29 15:30:00,68.65,68.7,68.57,68.65,12393.0,68.65,68.7,68.57,68.65,12393.0
2017-08-29 15:40:00,68.65,68.8,68.65,68.75,5801.0,68.65,68.8,68.65,68.75,5801.0
2017-08-29 15:50:00,68.7,68.7,68.45,68.5,33795.0,68.7,68.7,68.45,68.5,33795.0
2017-08-30 09:30:00,68.6,68.8,68.5,68.55,7446.0,68.6,68.8,68.5,68.55,7446.0
2017-08-30 09:40:00,68.55,68.7,68.5,68.65,6380.0,68.55,68.7,68.5,68.65,6380.0
2017-08-30 09:50:00,68.65,68.82,68.65,68.8,2100.0,68.65,68.82,68.65,68.8,2100.0
2017-08-30 10:00:00,68.8,69.0,68.72,69.0,1900.0,68.8,69.0,68.72,69.0,1900.0
2017-08-30 10:10:00,69.2,69.4,69.1,69.4,800.0,69.2,69.4,69.1,69.4,800.0
2017-08-30 10:20:00,69.45,69.45,69.15,69.15,1700.0,69.45,69.45,69.15,69.15,1700.0
2017-08-30 10:30:00,69.35,69.35,69.2,69.2,400.0,69.35,69.35,69.2,69.2,400.0
2017-08-30 10:40:00,69.35,69.6,69.35,69.56,2273.0,69.35,69.6,69.35,69.56,2273.0
2017-08-30 10:50:00,69.65,69.9,69.65,69.9,17230.0,69.65,69.9,69.65,69.9,17230.0
2017-08-30 11:00:00,69.9,70.15,69.9,70.05,3931.0,69.9,70.15,69.9,70.05,3931.0
2017-08-30 11:10:00,70.1,70.1,70.0,70.05,2009.0,70.1,70.1,70.0,70.05,2009.0
2017-08-30 11:20:00,70.15,70.25,70.15,70.25,1450.0,70.15,70.25,70.15,70.25,1450.0
2017-08-30 11:30:00,70.25,70.35,70.2,70.2,2400.0,70.25,70.35,70.2,70.2,2400.0
2017-08-30 11:40:00,70.35,70.37,70.2,70.2,2848.0,70.35,70.37,70.2,70.2,2848.0
2017-08-30 11:50:00,70.27,70.45,70.26,70.45,1270.0,70.27,70.45,70.26,70.45,1270.0
2017-08-30 12:00:00,70.45,70.6,70.45,70.6,2884.0,70.45,70.6,70.45,70.6,2884.0
2017-08-30 12:10:00,70.53,70.7,70.4,70.65,3060.0,70.53,70.7,70.4,70.65,3060.0
2017-08-30 12:20:00,70.75,70.9,70.65,70.9,1700.0,70.75,70.9,70.65,70.9,1700.0
2017-08-30 12:30:00,70.91,71.3,70.9,71.23,8309.0,70.91,71.3,70.9,71.23,8309.0
2017-08-30 12:40:00,71.3,71.6,71.3,71.5,3838.0,71.3,71.6,71.3,71.5,3838.0
2017-08-30 12:50:00,71.5,71.55,71.4,71.45,2120.0,71.5,71.55,71.4,71.45,2120.0
2017-08-30 13:00:00,71.46,71.55,71.45,71.55,3520.0,71.46,71.55,71.45,71.55,3520.0
2017-08-30 13:10:00,71.55,71.58,71.5,71.5,1400.0,71.55,71.58,71.5,71.5,1400.0
2017-08-30 13:20:00,71.6,71.6,71.5,71.5,1926.0,71.6,71.6,71.5,71.5,1926.0
2017-08-30 13:30:00,71.5,71.57,71.5,71.55,2412.0,71.5,71.57,71.5,71.55,2412.0
2017-08-30 13:40:00,71.6,71.6,71.52,71.6,1600.0,71.6,71.6,71.52,71.6,1600.0
2017-08-30 13:50:00,71.6,71.65,71.5,71.55,2063.0,71.6,71.65,71.5,71.55,2063.0
2017-08-30 14:00:00,71.5,71.6,71.4,71.45,4047.0,71.5,71.6,71.4,71.45,4047.0
2017-08-30 14:10:00,71.42,71.5,71.42,71.44,2100.0,71.42,71.5,71.42,71.44,2100.0
2017-08-30 14:20:00,71.5,71.75,71.5,71.7,3825.0,71.5,71.75,71.5,71.7,3825.0
2017-08-30 14:30:00,71.7,71.95,71.65,71.95,3265.0,71.7,71.95,71.65,71.95,3265.0
2017-08-30 14:40:00,72.0,72.0,71.8,71.8,2400.0,72.0,72.0,71.8,71.8,2400.0
2017-08-30 14:50:00,71.9,71.95,71.85,71.95,2300.0,71.9,71.95,71.85,71.95,2300.0
2017-08-30 15:00:00,71.95,72.25,71.85,72.25,16954.0,71.95,72.25,71.85,72.25,16954.0
2017-08-30 15:10:00,72.25,72.3,72.15,72.15,6140.0,72.25,72.3,72.15,72.15,6140.0
2017-08-30 15:20:00,72.15,72.7,72.15,72.63,8248.0,72.15,72.7,72.15,72.63,8248.0
2017-08-30 15:30:00,72.55,72.55,72.05,72.05,9187.0,72.55,72.55,72.05,72.05,9187.0
2017-08-30 15:40:00,72.08,72.25,71.9,72.03,27804.0,72.08,72.25,71.9,72.03,27804.0
2017-08-30 15:50:00,72.05,72.1,71.85,72.0,18382.0,72.05,72.1,71.85,72.0,18382.0
2017-08-31 09:30:00,72.3,72.35,71.9,72.3,7294.0,72.3,72.35,71.9,72.3,7294.0
2017-08-31 09:40:00,72.3,72.8,72.3,72.65,8066.0,72.3,72.8,72.3,72.65,8066.0
2017-08-31 09:50:00,72.65,72.65,71.95,72.1,3837.0,72.65,72.65,71.95,72.1,3837.0
2017-08-31 10:00:00,72.2,72.4,72.1,72.1,7138.0,72.2,72.4,72.1,72.1,7138.0
2017-08-31 10:10:00,71.95,72.05,71.7,72.0,2243.0,71.95,72.05,71.7,72.0,2243.0
2017-08-31 10:20:00,71.98,72.25,71.85,72.15,7257.0,71.98,72.25,71.85,72.15,7257.0
2017-08-31 10:30:00,72.18,72.3,71.85,72.3,13885.0,72.18,72.3,71.85,72.3,13885.0
2017-08-31 10:40:00,72.33,72.5,72.25,72.25,7289.0,72.33,72.5,72.25,72.25,7289.0
2017-08-31 10:50:00,72.2,72.25,72.05,72.25,1000.0,72.2,72.25,72.05,72.25,1000.0
2017-08-31 11:00:00,72.15,72.4,72.05,72.4,2610.0,72.15,72.4,72.05,72.4,2610.0
2017-08-31 11:10:00,72.4,72.8,72.4,72.75,8080.0,72.4,72.8,72.4,72.75,8080.0
2017-08-31 11:20:00,72.85,72.9,72.6,72.75,4403.0,72.85,72.9,72.6,72.75,4403.0
2017-08-31 11:30:00,72.85,72.95,72.7,72.95,4166.0,72.85,72.95,72.7,72.95,4166.0
2017-08-31 11:40:00,73.0,73.0,72.85,72.85,2441.0,73.0,73.0,72.85,72.85,2441.0
2017-08-31 11:50:00,72.88,72.88,72.8,72.8,600.0,72.88,72.88,72.8,72.8,600.0
2017-08-31 12:00:00,72.85,72.95,72.8,72.88,1300.0,72.85,72.95,72.8,72.88,1300.0
2017-08-31 12:10:00,72.9,73.1,72.85,73.03,4457.0,72.9,73.1,72.85,73.03,4457.0
2017-08-31 12:20:00,73.0,73.15,72.9,73.0,1798.0,73.0,73.15,72.9,73.0,1798.0
2017-08-31 12:30:00,73.05,73.1,72.95,73.1,1100.0,73.05,73.1,72.95,73.1,1100.0
2017-08-31 12:40:00,73.05,73.1,73.02,73.1,1648.0,73.05,73.1,73.02,73.1,1648.0
2017-08-31 12:50:00,73.0,73.2,73.0,73.2,1100.0,73.0,73.2,73.0,73.2,1100.0
2017-08-31 13:00:00,73.2,73.3,73.2,73.25,3260.0,73.2,73.3,73.2,73.25,3260.0
2017-08-31 13:10:00,73.3,73.3,73.15,73.3,2900.0,73.3,73.3,73.15,73.3,2900.0
2017-08-31 13:20:00,73.3,73.3,72.95,73.1,3850.0,73.3,73.3,72.95,73.1,3850.0
2017-08-31 13:30:00,73.15,73.25,73.15,73.25,899.0,73.15,73.25,73.15,73.25,899.0
2017-08-31 13:40:00,73.25,73.3,73.2,73.25,1300.0,73.25,73.3,73.2,73.25,1300.0
2017-08-31 13:50:00,73.25,73.35,73.25,73.35,1549.0,73.25,73.35,73.25,73.35,1549.0
2017-08-31 14:00:00,73.33,73.53,73.32,73.38,3802.0,73.33,73.53,73.32,73.38,3802.0
2017-08-31 14:10:00,73.4,73.45,73.3,73.4,1355.0,73.4,73.45,73.3,73.4,1355.0
2017-08-31 14:20:00,73.4,73.4,73.3,73.4,2987.0,73.4,73.4,73.3,73.4,2987.0
2017-08-31 14:30:00,73.35,73.5,73.35,73.43,1400.0,73.35,73.5,73.35,73.43,1400.0
2017-08-31 14:40:00,73.4,73.65,73.4,73.6,7648.0,73.4,73.65,73.4,73.6,7648.0
2017-08-31 14:50:00,73.6,73.6,73.45,73.45,1850.0,73.6,73.6,73.45,73.45,1850.0
2017-08-31 15:00:00,73.48,73.5,73.3,73.3,1900.0,73.48,73.5,73.3,73.3,1900.0
2017-08-31 15:10:00,73.35,73.4,73.15,73.4,9068.0,73.35,73.4,73.15,73.4,9068.0
2017-08-31 15:20:00,73.4,73.43,73.25,73.3,6298.0,73.4,73.43,73.25,73.3,6298.0
2017-08-31 15:30:00,73.25,73.5,73.25,73.45,11859.0,73.25,73.5,73.25,73.45,11859.0
2017-08-31 15:40:00,73.4,73.45,73.35,73.38,10348.0,73.4,73.45,73.35,73.38,10348.0
2017-08-31 15:50:00,73.38,73.55,73.2,73.4,27087.0,73.38,73.55,73.2,73.4,27087.0
2017-09-01 09:30:00,73.6,73.85,73.47,73.5,6243.0,73.6,73.85,73.47,73.5,6243.0
2017-09-01 09:40:00,73.45,73.78,73.45,73.7,2457.0,73.45,73.78,73.45,73.7,2457.0
2017-09-01 09:50:00,73.7,73.7,73.25,73.25,9735.0,73.7,73.7,73.25,73.25,9735.0
2017-09-01 10:00:00,73.25,73.45,73.22,73.3,4657.0,73.25,73.45,73.22,73.3,4657.0
2017-09-01 10:10:00,73.35,73.65,73.35,73.65,3102.0,73.35,73.65,73.35,73.65,3102.0
2017-09-01 10:20:00,73.67,74.1,73.6,73.9,5901.0,73.67,74.1,73.6,73.9,5901.0
2017-09-01 10:30:00,73.83,74.04,73.8,73.95,2300.0,73.83,74.04,73.8,73.95,2300.0
2017-09-01 10:40:00,73.9,74.03,73.75,73.92,5720.0,73.9,74.03,73.75,73.92,5720.0
2017-09-01 10:50:00,73.9,74.05,73.89,73.95,2185.0,73.9,74.05,73.89,73.95,2185.0
2017-09-01 11:00:00,73.95,74.1,73.9,74.1,3948.0,73.95,74.1,73.9,74.1,3948.0
2017-09-01 11:10:00,74.1,74.1,73.9,73.9,4901.0,74.1,74.1,73.9,73.9,4901.0
2017-09-01 11:20:00,73.9,74.1,73.9,74.05,3610.0,73.9,74.1,73.9,74.05,3610.0
2017-09-01 11:30:00,74.05,74.1,74.05,74.1,504.0,74.05,74.1,74.05,74.1,504.0
2017-09-01 11:40:00,74.05,74.05,73.95,73.95,2600.0,74.05,74.05,73.95,73.95,2600.0
2017-09-01 11:50:00,73.9,74.1,73.85,73.91,10973.0,73.9,74.1,73.85,73.91,10973.0
2017-09-01 12:00:00,73.95,74.0,73.85,73.95,2950.0,73.95,74.0,73.85,73.95,2950.0
2017-09-01 12:10:00,73.95,73.95,73.82,73.9,3640.0,73.95,73.95,73.82,73.9,3640.0
2017-09-01 12:20:00,73.95,74.0,73.9,74.0,5450.0,73.95,74.0,73.9,74.0,5450.0
2017-09-01 12:30:00,73.95,74.1,73.95,74.1,611.0,73.95,74.1,73.95,74.1,611.0
2017-09-01 12:40:00,74.14,74.17,73.72,73.8,6169.0,74.14,74.17,73.72,73.8,6169.0
2017-09-01 12:50:00,73.8,73.9,73.55,73.68,5216.0,73.8,73.9,73.55,73.68,5216.0
2017-09-01 13:00:00,73.67,73.68,73.45,73.62,2458.0,73.67,73.68,73.45,73.62,2458.0
2017-09-01 13:10:00,73.6,73.6,73.3,73.3,2950.0,73.6,73.6,73.3,73.3,2950.0
2017-09-01 13:20:00,73.3,73.33,73.1,73.32,3255.0,73.3,73.33,73.1,73.32,3255.0
2017-09-01 13:30:00,73.3,73.5,73.25,73.5,5799.0,73.3,73.5,73.25,73.5,5799.0
2017-09-01 13:40:00,73.55,73.76,73.5,73.5,2009.0,73.55,73.76,73.5,73.5,2009.0
2017-09-01 13:50:00,73.55,73.55,73.3,73.55,1300.0,73.55,73.55,73.3,73.55,1300.0
2017-09-01 14:00:00,73.65,73.65,73.55,73.6,2050.0,73.65,73.65,73.55,73.6,2050.0
2017-09-01 14:10:00,73.55,73.6,73.4,73.4,885.0,73.55,73.6,73.4,73.4,885.0
2017-09-01 14:20:00,73.4,73.5,73.35,73.45,1086.0,73.4,73.5,73.35,73.45,1086.0
2017-09-01 14:30:00,73.4,73.4,73.25,73.3,1639.0,73.4,73.4,73.25,73.3,1639.0
2017-09-01 14:40:00,73.25,73.4,73.25,73.3,1750.0,73.25,73.4,73.25,73.3,1750.0
2017-09-01 14:50:00,73.3,73.55,73.3,73.55,1592.0,73.3,73.55,73.3,73.55,1592.0
2017-09-01 15:00:00,73.45,73.45,73.45,73.45,600.0,73.45,73.45,73.45,73.45,600.0
2017-09-01 15:10:00,73.5,73.5,73.45,73.45,900.0,73.5,73.5,73.45,73.45,900.0
2017-09-01 15:20:00,73.55,73.55,73.45,73.48,4648.0,73.55,73.55,73.45,73.48,4648.0
2017-09-01 15:30:00,73.45,73.45,73.27,73.3,4434.0,73.45,73.45,73.27,73.3,4434.0
2017-09-01 15:40:00,73.3,73.3,73.2,73.2,6041.0,73.3,73.3,73.2,73.2,6041.0
2017-09-01 15:50:00,73.15,73.3,73.15,73.15,12766.0,73.15,73.3,73.15,73.15,12766.0
2017-09-05 09:30:00,72.8,72.8,72.35,72.35,7391.0,72.8,72.8,72.35,72.35,7391.0
2017-09-05 09:40:00,72.3,72.85,72.25,72.85,2517.0,72.3,72.85,72.25,72.85,2517.0
2017-09-05 09:50:00,72.85,73.15,72.8,73.0,3475.0,72.85,73.15,72.8,73.0,3475.0
2017-09-05 10:00:00,73.0,73.0,72.65,72.8,1932.0,73.0,73.0,72.65,72.8,1932.0
2017-09-05 10:10:00,72.85,73.1,72.73,73.1,1243.0,72.85,73.1,72.73,73.1,1243.0
2017-09-05 10:20:00,73.05,73.05,72.57,72.65,3493.0,73.05,73.05,72.57,72.65,3493.0
2017-09-05 10:30:00,72.55,72.65,72.5,72.55,2171.0,72.55,72.65,72.5,72.55,2171.0
2017-09-05 10:40:00,72.5,72.5,72.35,72.35,1505.0,72.5,72.5,72.35,72.35,1505.0
2017-09-05 10:50:00,72.35,72.5,72.35,72.35,600.0,72.35,72.5,72.35,72.35,600.0
2017-09-05 11:00:00,72.45,72.55,72.2,72.2,2750.0,72.45,72.55,72.2,72.2,2750.0
2017-09-05 11:10:00,72.2,72.4,72.2,72.35,1213.0,72.2,72.4,72.2,72.35,1213.0
2017-09-05 11:20:00,72.3,72.35,72.3,72.3,850.0,72.3,72.35,72.3,72.3,850.0
2017-09-05 11:30:00,72.4,72.5,72.3,72.4,1100.0,72.4,72.5,72.3,72.4,1100.0
2017-09-05 11:40:00,72.5,72.61,72.5,72.55,590.0,72.5,72.61,72.5,72.55,590.0
2017-09-05 11:50:00,72.55,72.6,72.55,72.6,700.0,72.55,72.6,72.55,72.6,700.0
2017-09-05 12:00:00,72.65,72.65,72.15,72.15,3615.0,72.65,72.65,72.15,72.15,3615.0
2017-09-05 12:10:00,72.05,72.11,71.75,71.75,3560.0,72.05,72.11,71.75,71.75,3560.0
2017-09-05 12:20:00,71.75,72.15,71.65,71.65,3115.0,71.75,72.15,71.65,71.65,3115.0
2017-09-05 12:30:00,71.63,71.7,71.35,71.5,2400.0,71.63,71.7,71.35,71.5,2400.0
2017-09-05 12:40:00,71.43,71.55,71.35,71.45,3645.0,71.43,71.55,71.35,71.45,3645.0
2017-09-05 12:50:00,71.45,71.55,71.35,71.55,1210.0,71.45,71.55,71.35,71.55,1210.0
2017-09-05 13:00:00,71.55,71.55,71.3,71.5,2834.0,71.55,71.55,71.3,71.5,2834.0
2017-09-05 13:10:00,71.5,71.65,71.35,71.55,3365.0,71.5,71.65,71.35,71.55,3365.0
2017-09-05 13:20:00,71.75,71.75,71.35,71.45,3700.0,71.75,71.75,71.35,71.45,3700.0
2017-09-05 13:30:00,71.6,71.95,71.6,71.95,1838.0,71.6,71.95,71.6,71.95,1838.0
2017-09-05 13:40:00,71.9,71.9,71.65,71.65,1600.0,71.9,71.9,71.65,71.65,1600.0
2017-09-05 13:50:00,71.65,71.83,71.6,71.75,1800.0,71.65,71.83,71.6,71.75,1800.0
2017-09-05 14:00:00,71.8,71.9,71.8,71.85,1030.0,71.8,71.9,71.8,71.85,1030.0
2017-09-05 14:10:00,71.85,72.1,71.8,71.95,5893.0,71.85,72.1,71.8,71.95,5893.0
2017-09-05 14:20:00,72.05,72.55,72.05,72.5,9360.0,72.05,72.55,72.05,72.5,9360.0
2017-09-05 14:30:00,72.4,72.6,72.2,72.25,3351.0,72.4,72.6,72.2,72.25,3351.0
2017-09-05 14:40:00,72.25,72.35,72.15,72.2,2150.0,72.25,72.35,72.15,72.2,2150.0
2017-09-05 14:50:00,72.2,72.5,72.2,72.5,3676.0,72.2,72.5,72.2,72.5,3676.0
2017-09-05 15:00:00,72.55,72.55,72.55,72.55,1047.0,72.55,72.55,72.55,72.55,1047.0
2017-09-05 15:10:00,72.65,72.85,72.6,72.8,1025.0,72.65,72.85,72.6,72.8,1025.0
2017-09-05 15:20:00,72.75,72.85,72.75,72.75,1951.0,72.75,72.85,72.75,72.75,1951.0
2017-09-05 15:30:00,72.85,72.95,72.7,72.7,2338.0,72.85,72.95,72.7,72.7,2338.0
2017-09-05 15:40:00,72.65,72.65,72.5,72.65,5219.0,72.65,72.65,72.5,72.65,5219.0
2017-09-05 15:50:00,72.6,72.75,72.55,72.73,8763.0,72.6,72.75,72.55,72.73,8763.0
2017-09-06 09:30:00,72.95,73.1,72.6,72.6,7724.0,72.95,73.1,72.6,72.6,7724.0
2017-09-06 09:40:00,72.5,72.7,72.45,72.7,5205.0,72.5,72.7,72.45,72.7,5205.0
2017-09-06 09:50:00,72.6,72.8,72.41,72.7,2429.0,72.6,72.8,72.41,72.7,2429.0
2017-09-06 10:00:00,72.65,72.65,72.55,72.6,400.0,72.65,72.65,72.55,72.6,400.0
2017-09-06 10:10:00,72.45,72.75,71.9,71.9,14740.0,72.45,72.75,71.9,71.9,14740.0
2017-09-06 10:20:00,71.76,71.9,71.6,71.9,5784.0,71.76,71.9,71.6,71.9,5784.0
2017-09-06 10:30:00,71.8,72.1,71.8,71.8,1551.0,71.8,72.1,71.8,71.8,1551.0
2017-09-06 10:40:00,71.7,72.15,71.6,72.1,1852.0,71.7,72.15,71.6,72.1,1852.0
2017-09-06 10:50:00,72.05,72.1,72.0,72.0,2330.0,72.05,72.1,72.0,72.0,2330.0
2017-09-06 11:00:00,71.95,71.95,71.2,71.3,7609.0,71.95,71.95,71.2,71.3,7609.0
2017-09-06 11:10:00,71.25,71.4,71.2,71.38,2195.0,71.25,71.4,71.2,71.38,2195.0
2017-09-06 11:20:00,71.45,71.55,71.4,71.48,1780.0,71.45,71.55,71.4,71.48,1780.0
2017-09-06 11:30:00,71.4,71.58,71.35,71.55,2100.0,71.4,71.58,71.35,71.55,2100.0
2017-09-06 11:40:00,71.6,71.65,71.25,71.35,5320.0,71.6,71.65,71.25,71.35,5320.0
2017-09-06 11:50:00,71.32,71.45,71.27,71.28,3533.0,71.32,71.45,71.27,71.28,3533.0
2017-09-06 12:00:00,71.4,71.4,71.25,71.34,2879.0,71.4,71.4,71.25,71.34,2879.0
2017-09-06 12:10:00,71.3,71.45,71.3,71.45,1300.0,71.3,71.45,71.3,71.45,1300.0
2017-09-06 12:20:00,71.4,71.5,71.4,71.5,900.0,71.4,71.5,71.4,71.5,900.0
2017-09-06 12:30:00,71.5,71.5,71.45,71.45,597.0,71.5,71.5,71.45,71.45,597.0
2017-09-06 12:40:00,71.5,71.5,71.4,71.4,1100.0,71.5,71.5,71.4,71.4,1100.0
2017-09-06 12:50:00,71.5,71.6,71.4,71.6,1357.0,71.5,71.6,71.4,71.6,1357.0
2017-09-06 13:00:00,71.7,71.9,71.7,71.9,500.0,71.7,71.9,71.7,71.9,500.0
2017-09-06 13:10:00,71.91,72.18,71.9,72.05,5099.0,71.91,72.18,71.9,72.05,5099.0
2017-09-06 13:20:00,72.1,72.2,71.8,71.95,2475.0,72.1,72.2,71.8,71.95,2475.0
2017-09-06 13:30:00,72.0,72.08,71.85,72.05,4798.0,72.0,72.08,71.85,72.05,4798.0
2017-09-06 13:40:00,72.2,72.26,72.05,72.05,1500.0,72.2,72.26,72.05,72.05,1500.0
2017-09-06 13:50:00,72.07,72.1,71.85,71.85,2410.0,72.07,72.1,71.85,71.85,2410.0
2017-09-06 14:00:00,71.9,72.08,71.9,71.95,1600.0,71.9,72.08,71.9,71.95,1600.0
2017-09-06 14:10:00,71.95,72.02,71.85,71.9,3200.0,71.95,72.02,71.85,71.9,3200.0
2017-09-06 14:20:00,71.8,71.85,71.7,71.71,5320.0,71.8,71.85,71.7,71.71,5320.0
2017-09-06 14:30:00,71.65,71.7,71.6,71.65,1900.0,71.65,71.7,71.6,71.65,1900.0
2017-09-06 14:40:00,71.75,71.75,71.45,71.5,2350.0,71.75,71.75,71.45,71.5,2350.0
2017-09-06 14:50:00,71.52,71.55,71.4,71.45,2850.0,71.52,71.55,71.4,71.45,2850.0
2017-09-06 15:00:00,71.42,71.45,71.3,71.35,2500.0,71.42,71.45,71.3,71.35,2500.0
2017-09-06 15:10:00,71.4,71.4,71.25,71.35,3573.0,71.4,71.4,71.25,71.35,3573.0
2017-09-06 15:20:00,71.35,71.45,71.3,71.35,6621.0,71.35,71.45,71.3,71.35,6621.0
2017-09-06 15:30:00,71.33,72.3,71.3,72.2,15155.0,71.33,72.3,71.3,72.2,15155.0
2017-09-06 15:40:00,72.15,72.25,71.8,71.8,9984.0,72.15,72.25,71.8,71.8,9984.0
2017-09-06 15:50:00,71.8,71.9,71.6,71.7,24621.0,71.8,71.9,71.6,71.7,24621.0
2017-09-07 09:30:00,72.0,72.0,71.56,71.8,3892.0,72.0,72.0,71.56,71.8,3892.0
2017-09-07 09:40:00,71.8,72.05,71.8,71.9,1998.0,71.8,72.05,71.8,71.9,1998.0
2017-09-07 09:50:00,71.9,71.9,71.75,71.75,628.0,71.9,71.9,71.75,71.75,628.0
2017-09-07 10:00:00,71.75,71.75,71.55,71.6,2920.0,71.75,71.75,71.55,71.6,2920.0
2017-09-07 10:10:00,71.7,71.75,71.55,71.65,1365.0,71.7,71.75,71.55,71.65,1365.0
2017-09-07 10:20:00,71.7,71.7,71.5,71.55,958.0,71.7,71.7,71.5,71.55,958.0
2017-09-07 10:30:00,71.5,72.05,71.5,71.9,1994.0,71.5,72.05,71.5,71.9,1994.0
2017-09-07 10:40:00,72.05,72.1,71.9,71.95,5500.0,72.05,72.1,71.9,71.95,5500.0
2017-09-07 10:50:00,71.95,72.1,71.85,71.85,4600.0,71.95,72.1,71.85,71.85,4600.0
2017-09-07 11:00:00,71.8,71.85,71.75,71.75,2400.0,71.8,71.85,71.75,71.75,2400.0
2017-09-07 11:10:00,71.84,71.85,71.57,71.58,850.0,71.84,71.85,71.57,71.58,850.0
2017-09-07 11:20:00,71.5,71.75,71.41,71.75,1000.0,71.5,71.75,71.41,71.75,1000.0
2017-09-07 11:30:00,71.8,71.8,71.75,71.75,1600.0,71.8,71.8,71.75,71.75,1600.0
2017-09-07 11:40:00,71.7,71.7,71.55,71.65,1629.0,71.7,71.7,71.55,71.65,1629.0
2017-09-07 11:50:00,71.7,71.7,71.6,71.61,750.0,71.7,71.7,71.6,71.61,750.0
2017-09-07 12:00:00,71.6,71.65,71.6,71.65,600.0,71.6,71.65,71.6,71.65,600.0
2017-09-07 12:10:00,71.7,71.75,71.6,71.7,1399.0,71.7,71.75,71.6,71.7,1399.0
2017-09-07 12:20:00,71.7,71.8,71.6,71.6,6132.0,71.7,71.8,71.6,71.6,6132.0
2017-09-07 12:30:00,71.63,71.63,71.5,71.55,2399.0,71.63,71.63,71.5,71.55,2399.0
2017-09-07 12:40:00,71.55,71.8,71.55,71.65,5606.0,71.55,71.8,71.55,71.65,5606.0
2017-09-07 12:50:00,71.65,71.65,71.5,71.55,3804.0,71.65,71.65,71.5,71.55,3804.0
2017-09-07 13:00:00,71.55,71.7,71.5,71.55,6473.0,71.55,71.7,71.5,71.55,6473.0
2017-09-07 13:10:00,71.6,71.75,71.45,71.7,7382.0,71.6,71.75,71.45,71.7,7382.0
2017-09-07 13:20:00,71.6,71.83,71.55,71.7,4020.0,71.6,71.83,71.55,71.7,4020.0
2017-09-07 13:30:00,71.7,71.7,71.6,71.7,1300.0,71.7,71.7,71.6,71.7,1300.0
2017-09-07 13:40:00,71.65,71.65,71.55,71.65,4605.0,71.65,71.65,71.55,71.65,4605.0
2017-09-07 13:50:00,71.55,71.6,71.42,71.45,2015.0,71.55,71.6,71.42,71.45,2015.0
2017-09-07 14:00:00,71.48,71.53,71.4,71.4,3698.0,71.48,71.53,71.4,71.4,3698.0
2017-09-07 14:10:00,71.42,71.45,71.4,71.45,300.0,71.42,71.45,71.4,71.45,300.0
2017-09-07 14:20:00,71.35,71.45,71.3,71.4,2453.0,71.35,71.45,71.3,71.4,2453.0
2017-09-07 14:30:00,71.45,71.45,71.3,71.35,2250.0,71.45,71.45,71.3,71.35,2250.0
2017-09-07 14:40:00,71.4,71.45,71.4,71.45,300.0,71.4,71.45,71.4,71.45,300.0
2017-09-07 14:50:00,71.4,71.45,71.3,71.4,1288.0,71.4,71.45,71.3,71.4,1288.0
2017-09-07 15:00:00,71.4,71.45,71.35,71.35,4463.0,71.4,71.45,71.35,71.35,4463.0
2017-09-07 15:10:00,71.4,71.4,71.3,71.3,1600.0,71.4,71.4,71.3,71.3,1600.0
2017-09-07 15:20:00,71.35,71.4,71.15,71.2,2895.0,71.35,71.4,71.15,71.2,2895.0
2017-09-07 15:30:00,71.25,71.35,71.25,71.35,4021.0,71.25,71.35,71.25,71.35,4021.0
2017-09-07 15:40:00,71.25,71.25,71.05,71.15,11108.0,71.25,71.25,71.05,71.15,11108.0
2017-09-07 15:50:00,71.05,71.15,71.0,71.1,20157.0,71.05,71.15,71.0,71.1,20157.0
2017-09-08 09:30:00,71.1,71.3,71.05,71.05,5815.0,71.1,71.3,71.05,71.05,5815.0
2017-09-08 09:40:00,71.25,72.55,71.25,72.4,7486.0,71.25,72.55,71.25,72.4,7486.0
2017-09-08 09:50:00,72.45,72.55,72.1,72.25,11106.0,72.45,72.55,72.1,72.25,11106.0
2017-09-08 10:00:00,72.23,72.53,72.2,72.25,15079.0,72.23,72.53,72.2,72.25,15079.0
2017-09-08 10:10:00,72.15,72.2,72.05,72.15,1390.0,72.15,72.2,72.05,72.15,1390.0
2017-09-08 10:20:00,72.0,72.4,72.0,72.35,2042.0,72.0,72.4,72.0,72.35,2042.0
2017-09-08 10:30:00,72.3,72.33,72.15,72.15,1455.0,72.3,72.33,72.15,72.15,1455.0
2017-09-08 10:40:00,72.0,72.35,71.9,72.25,3902.0,72.0,72.35,71.9,72.25,3902.0
2017-09-08 10:50:00,72.28,72.45,72.15,72.3,5030.0,72.28,72.45,72.15,72.3,5030.0
2017-09-08 11:00:00,72.25,72.35,72.1,72.15,7022.0,72.25,72.35,72.1,72.15,7022.0
2017-09-08 11:10:00,72.15,72.15,72.0,72.03,1047.0,72.15,72.15,72.0,72.03,1047.0
2017-09-08 11:20:00,71.95,71.95,71.8,71.8,800.0,71.95,71.95,71.8,71.8,800.0
2017-09-08 11:30:00,71.9,71.96,71.85,71.9,1400.0,71.9,71.96,71.85,71.9,1400.0
2017-09-08 11:40:00,71.9,72.25,71.85,72.15,4900.0,71.9,72.25,71.85,72.15,4900.0
2017-09-08 11:50:00,72.05,72.35,72.05,72.15,8300.0,72.05,72.35,72.05,72.15,8300.0
2017-09-08 12:00:00,72.05,72.1,71.95,71.95,1055.0,72.05,72.1,71.95,71.95,1055.0
2017-09-08 12:10:00,72.0,72.0,71.9,71.92,600.0,72.0,72.0,71.9,71.92,600.0
2017-09-08 12:20:00,71.95,72.1,71.85,72.1,1506.0,71.95,72.1,71.85,72.1,1506.0
2017-09-08 12:30:00,72.05,72.15,72.02,72.15,2005.0,72.05,72.15,72.02,72.15,2005.0
2017-09-08 12:40:00,72.1,72.15,72.05,72.13,800.0,72.1,72.15,72.05,72.13,800.0
2017-09-08 12:50:00,72.15,72.25,72.1,72.1,2900.0,72.15,72.25,72.1,72.1,2900.0
2017-09-08 13:00:00,72.15,72.15,71.9,71.9,1700.0,72.15,72.15,71.9,71.9,1700.0
2017-09-08 13:10:00,71.9,71.9,71.75,71.9,700.0,71.9,71.9,71.75,71.9,700.0
2017-09-08 13:20:00,71.95,72.0,71.92,71.95,1503.0,71.95,72.0,71.92,71.95,1503.0
2017-09-08 13:30:00,71.9,71.9,71.4,71.4,3194.0,71.9,71.9,71.4,71.4,3194.0
2017-09-08 13:40:00,71.45,71.55,71.4,71.45,2612.0,71.45,71.55,71.4,71.45,2612.0
2017-09-08 13:50:00,71.53,71.65,71.4,71.55,2435.0,71.53,71.65,71.4,71.55,2435.0
2017-09-08 14:00:00,71.65,71.65,71.55,71.58,1185.0,71.65,71.65,71.55,71.58,1185.0
2017-09-08 14:10:00,71.5,71.6,71.45,71.45,2210.0,71.5,71.6,71.45,71.45,2210.0
2017-09-08 14:20:00,71.5,71.5,71.35,71.45,1552.0,71.5,71.5,71.35,71.45,1552.0
2017-09-08 14:30:00,71.5,71.55,71.4,71.55,1823.0,71.5,71.55,71.4,71.55,1823.0
2017-09-08 14:40:00,71.55,71.6,71.45,71.45,800.0,71.55,71.6,71.45,71.45,800.0
2017-09-08 14:50:00,71.4,71.75,71.4,71.74,16463.0,71.4,71.75,71.4,71.74,16463.0
2017-09-08 15:00:00,71.65,71.8,71.6,71.7,3336.0,71.65,71.8,71.6,71.7,3336.0
2017-09-08 15:10:00,71.75,71.8,71.65,71.7,3139.0,71.75,71.8,71.65,71.7,3139.0
2017-09-08 15:20:00,71.7,71.75,71.6,71.6,3000.0,71.7,71.75,71.6,71.6,3000.0
2017-09-08 15:30:00,71.55,71.65,71.45,71.65,7494.0,71.55,71.65,71.45,71.65,7494.0
2017-09-08 15:40:00,71.7,71.8,71.65,71.8,11998.0,71.7,71.8,71.65,71.8,11998.0
2017-09-08 15:50:00,71.75,71.75,71.67,71.75,11296.0,71.75,71.75,71.67,71.75,11296.0
2017-09-11 09:30:00,72.4,73.65,72.21,73.17,10006.0,72.4,73.65,72.21,73.17,10006.0
2017-09-11 09:40:00,73.2,73.2,72.95,73.01,7254.0,73.2,73.2,72.95,73.01,7254.0
2017-09-11 09:50:00,72.85,73.0,72.8,72.9,6063.0,72.85,73.0,72.8,72.9,6063.0
2017-09-11 10:00:00,72.95,73.25,72.9,72.95,6356.0,72.95,73.25,72.9,72.95,6356.0
2017-09-11 10:10:00,73.0,73.0,72.87,72.88,1945.0,73.0,73.0,72.87,72.88,1945.0
2017-09-11 10:20:00,72.88,73.0,72.85,72.92,1438.0,72.88,73.0,72.85,72.92,1438.0
2017-09-11 10:30:00,72.95,72.98,72.7,72.75,2228.0,72.95,72.98,72.7,72.75,2228.0
2017-09-11 10:40:00,72.7,72.75,72.65,72.75,667.0,72.7,72.75,72.65,72.75,667.0
2017-09-11 10:50:00,72.73,72.79,72.7,72.7,3282.0,72.73,72.79,72.7,72.7,3282.0
2017-09-11 11:00:00,72.65,72.8,72.6,72.8,2200.0,72.65,72.8,72.6,72.8,2200.0
2017-09-11 11:10:00,72.8,72.83,72.45,72.78,17923.0,72.8,72.83,72.45,72.78,17923.0
2017-09-11 11:20:00,72.8,72.95,72.79,72.9,3023.0,72.8,72.95,72.79,72.9,3023.0
2017-09-11 11:30:00,72.95,73.25,72.9,73.24,5440.0,72.95,73.25,72.9,73.24,5440.0
2017-09-11 11:40:00,73.25,73.25,73.1,73.15,2200.0,73.25,73.25,73.1,73.15,2200.0
2017-09-11 11:50:00,73.15,73.26,73.05,73.05,2297.0,73.15,73.26,73.05,73.05,2297.0
2017-09-11 12:00:00,73.1,73.1,72.95,73.0,5731.0,73.1,73.1,72.95,73.0,5731.0
2017-09-11 12:10:00,73.03,73.05,72.9,73.0,2722.0,73.03,73.05,72.9,73.0,2722.0
2017-09-11 12:20:00,73.03,73.1,72.9,73.0,7900.0,73.03,73.1,72.9,73.0,7900.0
2017-09-11 12:30:00,73.05,73.1,72.95,72.95,3510.0,73.05,73.1,72.95,72.95,3510.0
2017-09-11 12:40:00,73.0,73.05,72.9,72.95,10750.0,73.0,73.05,72.9,72.95,10750.0
2017-09-11 12:50:00,72.95,72.95,72.9,72.9,1500.0,72.95,72.95,72.9,72.9,1500.0
2017-09-11 13:00:00,72.9,73.0,72.9,72.95,5355.0,72.9,73.0,72.9,72.95,5355.0
2017-09-11 13:10:00,72.9,72.98,72.9,72.95,2086.0,72.9,72.98,72.9,72.95,2086.0
2017-09-11 13:20:00,72.9,73.4,72.9,73.35,19434.0,72.9,73.4,72.9,73.35,19434.0
2017-09-11 13:30:00,73.35,73.35,73.15,73.2,4900.0,73.35,73.35,73.15,73.2,4900.0
2017-09-11 13:40:00,73.25,73.25,73.2,73.2,1200.0,73.25,73.25,73.2,73.2,1200.0
2017-09-11 13:50:00,73.25,73.3,73.0,73.0,18747.0,73.25,73.3,73.0,73.0,18747.0
2017-09-11 14:00:00,73.0,73.15,72.95,73.02,10662.0,73.0,73.15,72.95,73.02,10662.0
2017-09-11 14:10:00,73.05,73.15,73.0,73.15,7110.0,73.05,73.15,73.0,73.15,7110.0
2017-09-11 14:20:00,73.15,73.15,72.95,73.0,6876.0,73.15,73.15,72.95,73.0,6876.0
2017-09-11 14:30:00,73.05,73.1,73.0,73.1,2084.0,73.05,73.1,73.0,73.1,2084.0
2017-09-11 14:40:00,73.1,73.15,73.05,73.05,6451.0,73.1,73.15,73.05,73.05,6451.0
2017-09-11 14:50:00,73.08,73.1,72.9,72.98,8029.0,73.08,73.1,72.9,72.98,8029.0
2017-09-11 15:00:00,72.98,73.08,72.97,73.0,9241.0,72.98,73.08,72.97,73.0,9241.0
2017-09-11 15:10:00,73.03,73.05,73.0,73.0,7332.0,73.03,73.05,73.0,73.0,7332.0
2017-09-11 15:20:00,73.01,73.05,72.97,73.0,4413.0,73.01,73.05,72.97,73.0,4413.0
2017-09-11 15:30:00,72.98,73.0,72.92,72.98,15170.0,72.98,73.0,72.92,72.98,15170.0
2017-09-11 15:40:00,73.0,73.0,72.95,72.98,11216.0,73.0,73.0,72.95,72.98,11216.0
2017-09-11 15:50:00,73.0,73.05,72.87,72.95,34234.0,73.0,73.05,72.87,72.95,34234.0
2017-09-12 09:30:00,72.95,73.25,72.95,73.1,7328.0,72.95,73.25,72.95,73.1,7328.0
2017-09-12 09:40:00,73.2,73.2,72.85,72.95,7676.0,73.2,73.2,72.85,72.95,7676.0
2017-09-12 09:50:00,72.85,73.06,72.82,72.95,4035.0,72.85,73.06,72.82,72.95,4035.0
2017-09-12 10:00:00,73.1,73.1,72.75,72.85,3500.0,73.1,73.1,72.75,72.85,3500.0
2017-09-12 10:10:00,72.9,73.0,72.85,72.92,5347.0,72.9,73.0,72.85,72.92,5347.0
2017-09-12 10:20:00,72.9,72.9,72.65,72.73,4000.0,72.9,72.9,72.65,72.73,4000.0
2017-09-12 10:30:00,72.78,72.78,72.4,72.58,6100.0,72.78,72.78,72.4,72.58,6100.0
2017-09-12 10:40:00,72.5,72.6,72.5,72.55,2714.0,72.5,72.6,72.5,72.55,2714.0
2017-09-12 10:50:00,72.6,72.6,72.05,72.05,5100.0,72.6,72.6,72.05,72.05,5100.0
2017-09-12 11:00:00,72.05,72.15,72.0,72.15,4946.0,72.05,72.15,72.0,72.15,4946.0
2017-09-12 11:10:00,72.2,72.55,72.05,72.5,10361.0,72.2,72.55,72.05,72.5,10361.0
2017-09-12 11:20:00,72.5,72.85,72.47,72.7,5929.0,72.5,72.85,72.47,72.7,5929.0
2017-09-12 11:30:00,72.7,72.77,72.55,72.6,3300.0,72.7,72.77,72.55,72.6,3300.0
2017-09-12 11:40:00,72.73,72.73,72.55,72.6,800.0,72.73,72.73,72.55,72.6,800.0
2017-09-12 11:50:00,72.72,72.72,72.55,72.6,3128.0,72.72,72.72,72.55,72.6,3128.0
2017-09-12 12:00:00,72.58,72.75,72.57,72.75,2539.0,72.58,72.75,72.57,72.75,2539.0
2017-09-12 12:10:00,72.65,72.75,72.5,72.6,5385.0,72.65,72.75,72.5,72.6,5385.0
2017-09-12 12:20:00,72.55,72.55,72.5,72.5,600.0,72.55,72.55,72.5,72.5,600.0
2017-09-12 12:30:00,72.5,72.65,72.5,72.5,5300.0,72.5,72.65,72.5,72.5,5300.0
2017-09-12 12:40:00,72.5,72.5,72.3,72.45,11247.0,72.5,72.5,72.3,72.45,11247.0
2017-09-12 12:50:00,72.45,72.5,72.25,72.25,2490.0,72.45,72.5,72.25,72.25,2490.0
2017-09-12 13:00:00,72.28,72.4,72.2,72.4,2600.0,72.28,72.4,72.2,72.4,2600.0
2017-09-12 13:10:00,72.4,72.4,72.25,72.3,3005.0,72.4,72.4,72.25,72.3,3005.0
2017-09-12 13:20:00,72.35,72.35,72.15,72.23,1166.0,72.35,72.35,72.15,72.23,1166.0
2017-09-12 13:30:00,72.25,72.25,71.95,72.0,1800.0,72.25,72.25,71.95,72.0,1800.0
2017-09-12 13:40:00,72.0,72.1,71.9,71.95,2545.0,72.0,72.1,71.9,71.95,2545.0
2017-09-12 13:50:00,72.0,72.0,71.75,71.75,2859.0,72.0,72.0,71.75,71.75,2859.0
2017-09-12 14:00:00,71.8,71.95,71.78,71.9,8500.0,71.8,71.95,71.78,71.9,8500.0
2017-09-12 14:10:00,71.95,72.1,71.9,72.05,2700.0,71.95,72.1,71.9,72.05,2700.0
2017-09-12 14:20:00,72.1,72.15,72.03,72.1,2600.0,72.1,72.15,72.03,72.1,2600.0
2017-09-12 14:30:00,72.05,72.05,71.75,71.85,2623.0,72.05,72.05,71.75,71.85,2623.0
2017-09-12 14:40:00,71.8,71.8,71.65,71.73,2921.0,71.8,71.8,71.65,71.73,2921.0
2017-09-12 14:50:00,71.65,71.78,71.55,71.78,5044.0,71.65,71.78,71.55,71.78,5044.0
2017-09-12 15:00:00,71.65,71.65,71.3,71.3,5008.0,71.65,71.65,71.3,71.3,5008.0
2017-09-12 15:10:00,71.35,71.4,71.3,71.3,3200.0,71.35,71.4,71.3,71.3,3200.0
2017-09-12 15:20:00,71.3,71.35,71.05,71.25,20667.0,71.3,71.35,71.05,71.25,20667.0
2017-09-12 15:30:00,71.23,71.5,71.22,71.5,9723.0,71.23,71.5,71.22,71.5,9723.0
2017-09-12 15:40:00,71.48,72.05,71.45,72.05,17336.0,71.48,72.05,71.45,72.05,17336.0
2017-09-12 15:50:00,72.0,72.05,71.9,72.05,18232.0,72.0,72.05,71.9,72.05,18232.0
2017-09-13 09:30:00,71.95,72.2,71.95,72.1,5608.0,71.95,72.2,71.95,72.1,5608.0
2017-09-13 09:40:00,72.25,72.35,72.1,72.35,900.0,72.25,72.35,72.1,72.35,900.0
2017-09-13 09:50:00,72.3,72.3,72.2,72.2,400.0,72.3,72.3,72.2,72.2,400.0
2017-09-13 10:00:00,72.4,72.5,72.4,72.5,984.0,72.4,72.5,72.4,72.5,984.0
2017-09-13 10:10:00,72.5,72.55,72.3,72.34,1707.0,72.5,72.55,72.3,72.34,1707.0
2017-09-13 10:20:00,72.35,72.4,72.3,72.35,770.0,72.35,72.4,72.3,72.35,770.0
2017-09-13 10:30:00,72.45,72.61,72.45,72.61,1385.0,72.45,72.61,72.45,72.61,1385.0
2017-09-13 10:40:00,72.65,72.8,72.65,72.65,1200.0,72.65,72.8,72.65,72.65,1200.0
2017-09-13 10:50:00,72.7,72.9,72.65,72.8,1900.0,72.7,72.9,72.65,72.8,1900.0
2017-09-13 11:00:00,72.75,72.8,72.65,72.7,1785.0,72.75,72.8,72.65,72.7,1785.0
2017-09-13 11:10:00,72.75,72.83,72.6,72.6,1200.0,72.75,72.83,72.6,72.6,1200.0
2017-09-13 11:20:00,72.45,72.7,72.45,72.7,1700.0,72.45,72.7,72.45,72.7,1700.0
2017-09-13 11:30:00,72.7,72.7,72.55,72.55,400.0,72.7,72.7,72.55,72.55,400.0
2017-09-13 11:40:00,72.3,72.3,72.2,72.2,1400.0,72.3,72.3,72.2,72.2,1400.0
2017-09-13 11:50:00,72.2,72.33,72.1,72.1,1400.0,72.2,72.33,72.1,72.1,1400.0
2017-09-13 12:00:00,72.1,72.15,72.1,72.15,653.0,72.1,72.15,72.1,72.15,653.0
2017-09-13 12:10:00,72.2,72.45,72.2,72.45,1400.0,72.2,72.45,72.2,72.45,1400.0
2017-09-13 12:20:00,72.4,72.45,72.25,72.25,1000.0,72.4,72.45,72.25,72.25,1000.0
2017-09-13 12:30:00,72.34,72.35,72.3,72.3,783.0,72.34,72.35,72.3,72.3,783.0
2017-09-13 12:40:00,72.3,72.3,72.15,72.2,1875.0,72.3,72.3,72.15,72.2,1875.0
2017-09-13 12:50:00,72.2,72.25,72.2,72.25,1046.0,72.2,72.25,72.2,72.25,1046.0
2017-09-13 13:00:00,72.2,72.25,72.15,72.2,1100.0,72.2,72.25,72.15,72.2,1100.0
2017-09-13 13:10:00,72.2,72.2,72.15,72.15,701.0,72.2,72.2,72.15,72.15,701.0
2017-09-13 13:20:00,72.25,72.25,72.2,72.25,1200.0,72.25,72.25,72.2,72.25,1200.0
2017-09-13 13:30:00,72.2,72.3,72.2,72.3,1555.0,72.2,72.3,72.2,72.3,1555.0
2017-09-13 13:40:00,72.2,72.28,72.2,72.25,1650.0,72.2,72.28,72.2,72.25,1650.0
2017-09-13 13:50:00,72.3,72.5,72.3,72.5,3913.0,72.3,72.5,72.3,72.5,3913.0
2017-09-13 14:00:00,72.5,72.53,72.45,72.45,1100.0,72.5,72.53,72.45,72.45,1100.0
2017-09-13 14:10:00,72.45,72.5,72.45,72.48,1709.0,72.45,72.5,72.45,72.48,1709.0
2017-09-13 14:20:00,72.45,72.5,72.42,72.5,1543.0,72.45,72.5,72.42,72.5,1543.0
2017-09-13 14:30:00,72.45,72.6,72.45,72.55,1103.0,72.45,72.6,72.45,72.55,1103.0
2017-09-13 14:40:00,72.55,72.7,72.55,72.65,3563.0,72.55,72.7,72.55,72.65,3563.0
2017-09-13 14:50:00,72.65,72.7,72.6,72.68,2344.0,72.65,72.7,72.6,72.68,2344.0
2017-09-13 15:00:00,72.7,72.7,72.6,72.6,1100.0,72.7,72.7,72.6,72.6,1100.0
2017-09-13 15:10:00,72.55,72.63,72.55,72.55,2261.0,72.55,72.63,72.55,72.55,2261.0
2017-09-13 15:20:00,72.53,72.6,72.5,72.6,2204.0,72.53,72.6,72.5,72.6,2204.0
2017-09-13 15:30:00,72.58,72.6,72.55,72.55,1752.0,72.58,72.6,72.55,72.55,1752.0
2017-09-13 15:40:00,72.53,72.55,72.45,72.45,3447.0,72.53,72.55,72.45,72.45,3447.0
2017-09-13 15:50:00,72.5,72.7,72.5,72.7,15860.0,72.5,72.7,72.5,72.7,15860.0
2017-09-14 09:30:00,72.2,72.3,71.7,71.7,3267.0,72.2,72.3,71.7,71.7,3267.0
2017-09-14 09:40:00,71.5,72.15,71.5,72.15,1450.0,71.5,72.15,71.5,72.15,1450.0
2017-09-14 09:50:00,72.0,72.28,72.0,72.27,1083.0,72.0,72.28,72.0,72.27,1083.0
2017-09-14 10:00:00,72.2,72.45,72.2,72.35,1324.0,72.2,72.45,72.2,72.35,1324.0
2017-09-14 10:10:00,72.35,72.45,72.35,72.42,600.0,72.35,72.45,72.35,72.42,600.0
2017-09-14 10:20:00,72.38,72.6,72.35,72.59,2396.0,72.38,72.6,72.35,72.59,2396.0
2017-09-14 10:30:00,72.75,72.8,72.7,72.8,1206.0,72.75,72.8,72.7,72.8,1206.0
2017-09-14 10:40:00,72.8,72.94,72.73,72.93,3252.0,72.8,72.94,72.73,72.93,3252.0
2017-09-14 10:50:00,73.0,73.15,73.0,73.05,2133.0,73.0,73.15,73.0,73.05,2133.0
2017-09-14 11:00:00,73.0,73.1,73.0,73.1,1353.0,73.0,73.1,73.0,73.1,1353.0
2017-09-14 11:10:00,73.1,73.55,73.1,73.55,20509.0,73.1,73.55,73.1,73.55,20509.0
2017-09-14 11:20:00,73.6,73.85,73.6,73.85,3605.0,73.6,73.85,73.6,73.85,3605.0
2017-09-14 11:30:00,73.75,73.8,73.65,73.8,4263.0,73.75,73.8,73.65,73.8,4263.0
2017-09-14 11:40:00,73.78,73.95,73.75,73.9,6729.0,73.78,73.95,73.75,73.9,6729.0
2017-09-14 11:50:00,73.85,74.05,73.85,74.05,5597.0,73.85,74.05,73.85,74.05,5597.0
2017-09-14 12:00:00,74.1,74.1,74.0,74.0,1767.0,74.1,74.1,74.0,74.0,1767.0
2017-09-14 12:10:00,73.9,74.05,73.9,73.92,5700.0,73.9,74.05,73.9,73.92,5700.0
2017-09-14 12:20:00,73.9,73.95,73.8,73.8,1259.0,73.9,73.95,73.8,73.8,1259.0
2017-09-14 12:30:00,73.85,73.85,73.8,73.8,700.0,73.85,73.85,73.8,73.8,700.0
2017-09-14 12:40:00,73.8,73.8,73.75,73.8,500.0,73.8,73.8,73.75,73.8,500.0
2017-09-14 12:50:00,73.7,73.8,73.7,73.75,800.0,73.7,73.8,73.7,73.75,800.0
2017-09-14 13:00:00,73.75,73.85,73.75,73.75,1101.0,73.75,73.85,73.75,73.75,1101.0
2017-09-14 13:10:00,73.67,73.68,73.55,73.55,500.0,73.67,73.68,73.55,73.55,500.0
2017-09-14 13:20:00,73.65,73.65,73.5,73.5,400.0,73.65,73.65,73.5,73.5,400.0
2017-09-14 13:30:00,73.45,73.45,73.4,73.4,400.0,73.45,73.45,73.4,73.4,400.0
2017-09-14 13:40:00,73.35,73.5,73.35,73.5,844.0,73.35,73.5,73.35,73.5,844.0
2017-09-14 13:50:00,73.45,73.45,73.25,73.25,5446.0,73.45,73.45,73.25,73.25,5446.0
2017-09-14 14:00:00,73.2,73.35,73.17,73.35,1000.0,73.2,73.35,73.17,73.35,1000.0
2017-09-14 14:10:00,73.3,73.3,73.2,73.25,500.0,73.3,73.3,73.2,73.25,500.0
2017-09-14 14:20:00,73.3,73.34,73.25,73.33,1731.0,73.3,73.34,73.25,73.33,1731.0
2017-09-14 14:30:00,73.3,73.35,73.25,73.35,1823.0,73.3,73.35,73.25,73.35,1823.0
2017-09-14 14:40:00,73.4,73.5,73.35,73.5,1000.0,73.4,73.5,73.35,73.5,1000.0
2017-09-14 14:50:00,73.5,73.5,73.4,73.5,400.0,73.5,73.5,73.4,73.5,400.0
2017-09-14 15:00:00,73.45,73.48,73.35,73.4,2114.0,73.45,73.48,73.35,73.4,2114.0
2017-09-14 15:10:00,73.35,73.4,73.25,73.25,2023.0,73.35,73.4,73.25,73.25,2023.0
2017-09-14 15:20:00,73.3,73.3,72.95,73.0,4949.0,73.3,73.3,72.95,73.0,4949.0
2017-09-14 15:30:00,72.95,73.13,72.95,73.13,3030.0,72.95,73.13,72.95,73.13,3030.0
2017-09-14 15:40:00,73.14,73.15,72.9,73.0,9346.0,73.14,73.15,72.9,73.0,9346.0
2017-09-14 15:50:00,73.05,73.4,73.02,73.4,25334.0,73.05,73.4,73.02,73.4,25334.0
2017-09-15 09:30:00,73.4,73.4,72.6,72.65,56462.0,73.4,73.4,72.6,72.65,56462.0
2017-09-15 09:40:00,72.68,72.8,72.65,72.65,1622.0,72.68,72.8,72.65,72.65,1622.0
2017-09-15 09:50:00,72.75,72.95,72.7,72.8,1598.0,72.75,72.95,72.7,72.8,1598.0
2017-09-15 10:00:00,72.8,72.8,72.65,72.65,3469.0,72.8,72.8,72.65,72.65,3469.0
2017-09-15 10:10:00,72.65,72.85,72.6,72.85,908.0,72.65,72.85,72.6,72.85,908.0
2017-09-15 10:20:00,72.8,72.85,72.7,72.85,3410.0,72.8,72.85,72.7,72.85,3410.0
2017-09-15 10:30:00,72.85,73.0,72.8,73.0,3339.0,72.85,73.0,72.8,73.0,3339.0
2017-09-15 10:40:00,73.2,73.4,73.15,73.4,2144.0,73.2,73.4,73.15,73.4,2144.0
2017-09-15 10:50:00,73.35,73.7,73.35,73.45,5573.0,73.35,73.7,73.35,73.45,5573.0
2017-09-15 11:00:00,73.5,73.74,73.5,73.73,1800.0,73.5,73.74,73.5,73.73,1800.0
2017-09-15 11:10:00,73.65,73.7,73.6,73.65,2689.0,73.65,73.7,73.6,73.65,2689.0
2017-09-15 11:20:00,73.65,73.65,73.45,73.5,1832.0,73.65,73.65,73.45,73.5,1832.0
2017-09-15 11:30:00,73.45,73.54,73.45,73.5,978.0,73.45,73.54,73.45,73.5,978.0
2017-09-15 11:40:00,73.55,73.55,73.4,73.4,1595.0,73.55,73.55,73.4,73.4,1595.0
2017-09-15 11:50:00,73.4,73.4,73.05,73.11,5430.0,73.4,73.4,73.05,73.11,5430.0
2017-09-15 12:00:00,73.1,73.2,73.1,73.15,600.0,73.1,73.2,73.1,73.15,600.0
2017-09-15 12:10:00,73.11,73.35,73.11,73.28,2500.0,73.11,73.35,73.11,73.28,2500.0
2017-09-15 12:20:00,73.25,73.4,73.25,73.4,500.0,73.25,73.4,73.25,73.4,500.0
2017-09-15 12:30:00,73.4,73.45,73.25,73.25,2011.0,73.4,73.45,73.25,73.25,2011.0
2017-09-15 12:40:00,73.2,73.2,73.05,73.1,2200.0,73.2,73.2,73.05,73.1,2200.0
2017-09-15 12:50:00,73.05,73.15,73.0,73.03,2787.0,73.05,73.15,73.0,73.03,2787.0
2017-09-15 13:00:00,73.05,73.25,73.0,73.15,2712.0,73.05,73.25,73.0,73.15,2712.0
2017-09-15 13:10:00,73.25,73.3,73.2,73.28,800.0,73.25,73.3,73.2,73.28,800.0
2017-09-15 13:20:00,73.4,73.5,73.25,73.25,3400.0,73.4,73.5,73.25,73.25,3400.0
2017-09-15 13:30:00,73.25,73.25,73.0,73.12,4682.0,73.25,73.25,73.0,73.12,4682.0
2017-09-15 13:40:00,73.09,73.09,73.09,73.09,100.0,73.09,73.09,73.09,73.09,100.0
2017-09-15 13:50:00,73.1,73.2,72.95,73.0,5000.0,73.1,73.2,72.95,73.0,5000.0
2017-09-15 14:00:00,73.15,73.15,73.1,73.1,1200.0,73.15,73.15,73.1,73.1,1200.0
2017-09-15 14:10:00,73.2,73.25,73.2,73.25,500.0,73.2,73.25,73.2,73.25,500.0
2017-09-15 14:20:00,73.2,73.23,73.15,73.23,2300.0,73.2,73.23,73.15,73.23,2300.0
2017-09-15 14:30:00,73.23,73.3,73.2,73.2,1438.0,73.23,73.3,73.2,73.2,1438.0
2017-09-15 14:40:00,73.2,73.25,73.2,73.2,2245.0,73.2,73.25,73.2,73.2,2245.0
2017-09-15 14:50:00,73.2,73.2,73.15,73.2,1700.0,73.2,73.2,73.15,73.2,1700.0
2017-09-15 15:00:00,73.15,73.2,73.12,73.15,2926.0,73.15,73.2,73.12,73.15,2926.0
2017-09-15 15:10:00,73.2,73.25,73.12,73.2,1680.0,73.2,73.25,73.12,73.2,1680.0
2017-09-15 15:20:00,73.2,73.21,73.17,73.21,1153.0,73.2,73.21,73.17,73.21,1153.0
2017-09-15 15:30:00,73.15,73.15,72.95,73.0,7983.0,73.15,73.15,72.95,73.0,7983.0
2017-09-15 15:40:00,73.0,73.0,72.8,72.9,10021.0,73.0,73.0,72.8,72.9,10021.0
2017-09-15 15:50:00,72.9,73.1,72.85,73.1,20949.0,72.9,73.1,72.85,73.1,20949.0
2017-09-18 09:30:00,73.6,73.95,73.52,73.85,10734.0,73.6,73.95,73.52,73.85,10734.0
2017-09-18 09:40:00,73.9,73.95,73.55,73.7,7263.0,73.9,73.95,73.55,73.7,7263.0
2017-09-18 09:50:00,73.9,73.9,73.7,73.85,1000.0,73.9,73.9,73.7,73.85,1000.0
2017-09-18 10:00:00,73.8,74.6,73.75,74.45,6663.0,73.8,74.6,73.75,74.45,6663.0
2017-09-18 10:10:00,74.55,74.75,74.45,74.6,3700.0,74.55,74.75,74.45,74.6,3700.0
2017-09-18 10:20:00,74.8,74.9,74.55,74.9,9595.0,74.8,74.9,74.55,74.9,9595.0
2017-09-18 10:30:00,74.8,74.95,74.8,74.9,3015.0,74.8,74.95,74.8,74.9,3015.0
2017-09-18 10:40:00,74.9,75.0,74.7,74.8,6358.0,74.9,75.0,74.7,74.8,6358.0
2017-09-18 10:50:00,74.9,74.95,74.85,74.9,1121.0,74.9,74.95,74.85,74.9,1121.0
2017-09-18 11:00:00,74.95,75.2,74.9,75.13,9501.0,74.95,75.2,74.9,75.13,9501.0
2017-09-18 11:10:00,75.13,75.2,75.0,75.05,4631.0,75.13,75.2,75.0,75.05,4631.0
2017-09-18 11:20:00,75.05,75.2,75.05,75.1,3725.0,75.05,75.2,75.05,75.1,3725.0
2017-09-18 11:30:00,75.1,75.13,74.9,75.05,10103.0,75.1,75.13,74.9,75.05,10103.0
2017-09-18 11:40:00,75.2,75.4,75.15,75.33,6400.0,75.2,75.4,75.15,75.33,6400.0
2017-09-18 11:50:00,75.3,75.6,75.2,75.6,12466.0,75.3,75.6,75.2,75.6,12466.0
2017-09-18 12:00:00,75.55,75.85,75.5,75.75,5902.0,75.55,75.85,75.5,75.75,5902.0
2017-09-18 12:10:00,75.75,75.85,75.65,75.8,13223.0,75.75,75.85,75.65,75.8,13223.0
2017-09-18 12:20:00,75.75,75.85,75.7,75.75,1242.0,75.75,75.85,75.7,75.75,1242.0
2017-09-18 12:30:00,75.7,75.7,75.5,75.6,3547.0,75.7,75.7,75.5,75.6,3547.0
2017-09-18 12:40:00,75.55,75.6,75.4,75.45,2120.0,75.55,75.6,75.4,75.45,2120.0
2017-09-18 12:50:00,75.34,75.45,75.33,75.35,1834.0,75.34,75.45,75.33,75.35,1834.0
2017-09-18 13:00:00,75.4,75.85,75.35,75.78,9625.0,75.4,75.85,75.35,75.78,9625.0
2017-09-18 13:10:00,75.78,75.85,75.55,75.83,23888.0,75.78,75.85,75.55,75.83,23888.0
2017-09-18 13:20:00,75.83,75.85,75.6,75.6,6605.0,75.83,75.85,75.6,75.6,6605.0
2017-09-18 13:30:00,75.7,75.95,75.7,75.9,11792.0,75.7,75.95,75.7,75.9,11792.0
2017-09-18 13:40:00,75.9,76.2,75.9,75.92,9656.0,75.9,76.2,75.9,75.92,9656.0
2017-09-18 13:50:00,76.0,76.2,75.8,75.8,6420.0,76.0,76.2,75.8,75.8,6420.0
2017-09-18 14:00:00,75.85,75.85,75.7,75.75,1800.0,75.85,75.85,75.7,75.75,1800.0
2017-09-18 14:10:00,75.7,75.73,75.15,75.25,2979.0,75.7,75.73,75.15,75.25,2979.0
2017-09-18 14:20:00,75.3,75.3,74.9,74.9,10372.0,75.3,75.3,74.9,74.9,10372.0
2017-09-18 14:30:00,74.85,75.15,74.7,74.75,5180.0,74.85,75.15,74.7,74.75,5180.0
2017-09-18 14:40:00,74.8,74.9,74.65,74.9,3400.0,74.8,74.9,74.65,74.9,3400.0
2017-09-18 14:50:00,74.9,75.25,74.89,75.25,5360.0,74.9,75.25,74.89,75.25,5360.0
2017-09-18 15:00:00,75.15,75.67,75.1,75.28,14852.0,75.15,75.67,75.1,75.28,14852.0
2017-09-18 15:10:00,75.28,75.28,75.12,75.2,3700.0,75.28,75.28,75.12,75.2,3700.0
2017-09-18 15:20:00,75.21,75.35,75.2,75.35,7699.0,75.21,75.35,75.2,75.35,7699.0
2017-09-18 15:30:00,75.35,75.5,75.3,75.45,12334.0,75.35,75.5,75.3,75.45,12334.0
2017-09-18 15:40:00,75.5,75.65,75.35,75.65,17845.0,75.5,75.65,75.35,75.65,17845.0
2017-09-18 15:50:00,75.7,76.5,75.65,75.9,80464.0,75.7,76.5,75.65,75.9,80464.0
2017-09-19 09:30:00,76.0,76.5,75.95,76.05,5998.0,76.0,76.5,75.95,76.05,5998.0
2017-09-19 09:40:00,75.8,75.8,75.45,75.7,5209.0,75.8,75.8,75.45,75.7,5209.0
2017-09-19 09:50:00,75.65,75.8,75.55,75.6,1300.0,75.65,75.8,75.55,75.6,1300.0
2017-09-19 10:00:00,75.65,76.0,75.65,75.95,1700.0,75.65,76.0,75.65,75.95,1700.0
2017-09-19 10:10:00,75.95,76.0,75.65,75.7,2700.0,75.95,76.0,75.65,75.7,2700.0
2017-09-19 10:20:00,75.7,75.85,75.5,75.85,3659.0,75.7,75.85,75.5,75.85,3659.0
2017-09-19 10:30:00,75.85,76.15,75.85,76.0,1900.0,75.85,76.15,75.85,76.0,1900.0
2017-09-19 10:40:00,76.15,76.15,75.95,76.02,2204.0,76.15,76.15,75.95,76.02,2204.0
2017-09-19 10:50:00,76.0,76.15,76.0,76.15,1069.0,76.0,76.15,76.0,76.15,1069.0
2017-09-19 11:00:00,76.15,76.15,75.95,76.1,1750.0,76.15,76.15,75.95,76.1,1750.0
2017-09-19 11:10:00,76.1,76.15,76.0,76.09,2390.0,76.1,76.15,76.0,76.09,2390.0
2017-09-19 11:20:00,76.2,76.25,76.05,76.25,2006.0,76.2,76.25,76.05,76.25,2006.0
2017-09-19 11:30:00,76.2,76.35,76.15,76.2,5472.0,76.2,76.35,76.15,76.2,5472.0
2017-09-19 11:40:00,76.15,76.35,76.1,76.25,3800.0,76.15,76.35,76.1,76.25,3800.0
2017-09-19 11:50:00,76.2,76.2,76.1,76.1,800.0,76.2,76.2,76.1,76.1,800.0
2017-09-19 12:00:00,76.2,76.55,76.2,76.55,4007.0,76.2,76.55,76.2,76.55,4007.0
2017-09-19 12:10:00,76.6,76.6,76.45,76.5,3090.0,76.6,76.6,76.45,76.5,3090.0
2017-09-19 12:20:00,76.5,76.55,76.45,76.45,1200.0,76.5,76.55,76.45,76.45,1200.0
2017-09-19 12:30:00,76.45,76.5,76.4,76.5,615.0,76.45,76.5,76.4,76.5,615.0
2017-09-19 12:40:00,76.45,76.5,76.4,76.45,1100.0,76.45,76.5,76.4,76.45,1100.0
2017-09-19 12:50:00,76.5,76.5,76.45,76.5,1576.0,76.5,76.5,76.45,76.5,1576.0
2017-09-19 13:00:00,76.55,76.55,76.4,76.55,1000.0,76.55,76.55,76.4,76.55,1000.0
2017-09-19 13:10:00,76.55,76.75,76.5,76.75,3815.0,76.55,76.75,76.5,76.75,3815.0
2017-09-19 13:20:00,76.65,76.7,76.6,76.6,2519.0,76.65,76.7,76.6,76.6,2519.0
2017-09-19 13:30:00,76.58,76.6,76.52,76.55,1900.0,76.58,76.6,76.52,76.55,1900.0
2017-09-19 13:40:00,76.6,76.7,76.57,76.7,3484.0,76.6,76.7,76.57,76.7,3484.0
2017-09-19 13:50:00,76.78,76.95,76.75,76.88,1865.0,76.78,76.95,76.75,76.88,1865.0
2017-09-19 14:00:00,76.86,77.0,76.85,76.85,5497.0,76.86,77.0,76.85,76.85,5497.0
2017-09-19 14:10:00,76.85,77.0,76.75,77.0,5670.0,76.85,77.0,76.75,77.0,5670.0
2017-09-19 14:20:00,76.9,77.0,76.87,76.9,2971.0,76.9,77.0,76.87,76.9,2971.0
2017-09-19 14:30:00,76.9,77.0,76.85,77.0,4153.0,76.9,77.0,76.85,77.0,4153.0
2017-09-19 14:40:00,77.05,77.1,76.95,77.1,5569.0,77.05,77.1,76.95,77.1,5569.0
2017-09-19 14:50:00,77.1,77.1,76.9,77.05,8523.0,77.1,77.1,76.9,77.05,8523.0
2017-09-19 15:00:00,77.0,77.15,76.95,77.0,5463.0,77.0,77.15,76.95,77.0,5463.0
2017-09-19 15:10:00,77.0,77.1,76.95,77.03,4292.0,77.0,77.1,76.95,77.03,4292.0
2017-09-19 15:20:00,77.0,77.15,76.95,76.95,50155.0,77.0,77.15,76.95,76.95,50155.0
2017-09-19 15:30:00,77.0,77.15,76.9,77.15,10069.0,77.0,77.15,76.9,77.15,10069.0
2017-09-19 15:40:00,77.15,77.15,77.0,77.15,14042.0,77.15,77.15,77.0,77.15,14042.0
2017-09-19 15:50:00,77.15,77.45,77.15,77.4,55936.0,77.15,77.45,77.15,77.4,55936.0
2017-09-20 09:30:00,77.4,77.4,77.05,77.3,5450.0,77.4,77.4,77.05,77.3,5450.0
2017-09-20 09:40:00,77.4,77.45,77.2,77.3,39987.0,77.4,77.45,77.2,77.3,39987.0
2017-09-20 09:50:00,77.3,77.4,77.2,77.4,3300.0,77.3,77.4,77.2,77.4,3300.0
2017-09-20 10:00:00,77.45,78.0,77.42,77.9,43510.0,77.45,78.0,77.42,77.9,43510.0
2017-09-20 10:10:00,77.95,78.0,77.7,77.85,3877.0,77.95,78.0,77.7,77.85,3877.0
2017-09-20 10:20:00,77.85,77.9,77.75,77.75,2483.0,77.85,77.9,77.75,77.75,2483.0
2017-09-20 10:30:00,77.8,77.9,77.7,77.75,6600.0,77.8,77.9,77.7,77.75,6600.0
2017-09-20 10:40:00,77.7,77.7,77.35,77.35,5728.0,77.7,77.7,77.35,77.35,5728.0
2017-09-20 10:50:00,77.3,77.3,76.3,76.3,7029.0,77.3,77.3,76.3,76.3,7029.0
2017-09-20 11:00:00,76.3,76.5,76.15,76.2,7966.0,76.3,76.5,76.15,76.2,7966.0
2017-09-20 11:10:00,76.25,76.3,76.1,76.15,2300.0,76.25,76.3,76.1,76.15,2300.0
2017-09-20 11:20:00,76.2,76.2,75.85,75.95,2767.0,76.2,76.2,75.85,75.95,2767.0
2017-09-20 11:30:00,76.0,76.0,75.7,75.7,1500.0,76.0,76.0,75.7,75.7,1500.0
2017-09-20 11:40:00,75.7,75.8,75.7,75.7,1300.0,75.7,75.8,75.7,75.7,1300.0
2017-09-20 11:50:00,75.67,75.75,75.65,75.65,6000.0,75.67,75.75,75.65,75.65,6000.0
2017-09-20 12:00:00,75.65,75.95,75.65,75.9,2400.0,75.65,75.95,75.65,75.9,2400.0
2017-09-20 12:10:00,76.0,76.2,76.0,76.2,1700.0,76.0,76.2,76.0,76.2,1700.0
2017-09-20 12:20:00,76.2,76.2,76.05,76.05,2000.0,76.2,76.2,76.05,76.05,2000.0
2017-09-20 12:30:00,76.1,76.18,76.1,76.1,1200.0,76.1,76.18,76.1,76.1,1200.0
2017-09-20 12:40:00,76.25,76.25,75.9,76.0,1900.0,76.25,76.25,75.9,76.0,1900.0
2017-09-20 12:50:00,75.85,75.95,75.75,75.9,1813.0,75.85,75.95,75.75,75.9,1813.0
2017-09-20 13:00:00,75.83,75.83,75.5,75.5,2258.0,75.83,75.83,75.5,75.5,2258.0
2017-09-20 13:10:00,75.45,75.45,75.3,75.3,700.0,75.45,75.45,75.3,75.3,700.0
2017-09-20 13:20:00,75.2,75.3,75.2,75.28,2324.0,75.2,75.3,75.2,75.28,2324.0
2017-09-20 13:30:00,75.25,75.35,75.25,75.25,2811.0,75.25,75.35,75.25,75.25,2811.0
2017-09-20 13:40:00,75.3,75.75,75.3,75.75,6234.0,75.3,75.75,75.3,75.75,6234.0
2017-09-20 13:50:00,75.6,75.75,75.55,75.55,7320.0,75.6,75.75,75.55,75.55,7320.0
2017-09-20 14:00:00,75.45,75.45,74.95,75.4,3100.0,75.45,75.45,74.95,75.4,3100.0
2017-09-20 14:10:00,75.3,75.5,75.25,75.25,7345.0,75.3,75.5,75.25,75.25,7345.0
2017-09-20 14:20:00,75.2,75.3,74.75,74.85,6056.0,75.2,75.3,74.75,74.85,6056.0
2017-09-20 14:30:00,74.85,74.9,74.55,74.7,4426.0,74.85,74.9,74.55,74.7,4426.0
2017-09-20 14:40:00,74.68,75.0,74.6,75.0,5107.0,74.68,75.0,74.6,75.0,5107.0
2017-09-20 14:50:00,75.0,75.0,74.8,74.85,4874.0,75.0,75.0,74.8,74.85,4874.0
2017-09-20 15:00:00,74.85,74.95,74.65,74.9,4499.0,74.85,74.95,74.65,74.9,4499.0
2017-09-20 15:10:00,74.9,74.95,74.87,74.92,2800.0,74.9,74.95,74.87,74.92,2800.0
2017-09-20 15:20:00,74.9,75.2,74.9,75.15,4927.0,74.9,75.2,74.9,75.15,4927.0
2017-09-20 15:30:00,75.15,75.15,74.65,74.85,16851.0,75.15,75.15,74.65,74.85,16851.0
2017-09-20 15:40:00,74.85,74.9,74.7,74.88,9384.0,74.85,74.9,74.7,74.88,9384.0
2017-09-20 15:50:00,74.9,74.95,74.55,74.55,33686.0,74.9,74.95,74.55,74.55,33686.0
2017-09-21 09:30:00,74.55,74.95,73.6,73.8,10867.0,74.55,74.95,73.6,73.8,10867.0
2017-09-21 09:40:00,73.75,73.8,73.2,73.45,4260.0,73.75,73.8,73.2,73.45,4260.0
2017-09-21 09:50:00,73.4,73.4,73.18,73.2,7035.0,73.4,73.4,73.18,73.2,7035.0
2017-09-21 10:00:00,73.25,73.25,72.6,72.6,15918.0,73.25,73.25,72.6,72.6,15918.0
2017-09-21 10:10:00,72.6,72.95,72.6,72.6,2851.0,72.6,72.95,72.6,72.6,2851.0
2017-09-21 10:20:00,72.75,72.85,72.35,72.5,7842.0,72.75,72.85,72.35,72.5,7842.0
2017-09-21 10:30:00,72.48,72.7,72.45,72.6,2250.0,72.48,72.7,72.45,72.6,2250.0
2017-09-21 10:40:00,72.5,72.55,72.35,72.54,6409.0,72.5,72.55,72.35,72.54,6409.0
2017-09-21 10:50:00,72.55,72.85,72.55,72.6,3944.0,72.55,72.85,72.55,72.6,3944.0
2017-09-21 11:00:00,72.65,72.7,72.55,72.6,3730.0,72.65,72.7,72.55,72.6,3730.0
2017-09-21 11:10:00,72.75,72.85,72.7,72.75,1932.0,72.75,72.85,72.7,72.75,1932.0
2017-09-21 11:20:00,72.8,73.15,72.75,73.15,5300.0,72.8,73.15,72.75,73.15,5300.0
2017-09-21 11:30:00,73.05,73.3,73.05,73.3,1299.0,73.05,73.3,73.05,73.3,1299.0
2017-09-21 11:40:00,73.35,73.45,73.25,73.25,2448.0,73.35,73.45,73.25,73.25,2448.0
2017-09-21 11:50:00,73.15,73.4,73.15,73.35,1300.0,73.15,73.4,73.15,73.35,1300.0
2017-09-21 12:00:00,73.4,73.5,73.3,73.4,2214.0,73.4,73.5,73.3,73.4,2214.0
2017-09-21 12:10:00,73.4,73.7,73.4,73.65,2736.0,73.4,73.7,73.4,73.65,2736.0
2017-09-21 12:20:00,73.8,73.85,73.63,73.75,3250.0,73.8,73.85,73.63,73.75,3250.0
2017-09-21 12:30:00,73.7,73.85,73.7,73.78,2900.0,73.7,73.85,73.7,73.78,2900.0
2017-09-21 12:40:00,73.7,73.7,73.55,73.67,2298.0,73.7,73.7,73.55,73.67,2298.0
2017-09-21 12:50:00,73.7,73.8,73.7,73.75,1887.0,73.7,73.8,73.7,73.75,1887.0
2017-09-21 13:00:00,73.75,73.95,73.72,73.95,3413.0,73.75,73.95,73.72,73.95,3413.0
2017-09-21 13:10:00,73.95,74.0,73.92,74.0,800.0,73.95,74.0,73.92,74.0,800.0
2017-09-21 13:20:00,74.1,74.1,73.94,73.95,2300.0,74.1,74.1,73.94,73.95,2300.0
2017-09-21 13:30:00,73.95,73.95,73.85,73.85,2363.0,73.95,73.95,73.85,73.85,2363.0
2017-09-21 13:40:00,73.9,74.0,73.9,73.9,2600.0,73.9,74.0,73.9,73.9,2600.0
2017-09-21 13:50:00,73.95,74.05,73.95,74.0,2616.0,73.95,74.05,73.95,74.0,2616.0
2017-09-21 14:00:00,74.05,74.05,73.97,73.98,600.0,74.05,74.05,73.97,73.98,600.0
2017-09-21 14:10:00,73.98,74.1,73.97,74.1,1000.0,73.98,74.1,73.97,74.1,1000.0
2017-09-21 14:20:00,74.05,74.08,74.0,74.0,1035.0,74.05,74.08,74.0,74.0,1035.0
2017-09-21 14:30:00,74.05,74.07,74.0,74.05,1400.0,74.05,74.07,74.0,74.05,1400.0
2017-09-21 14:40:00,74.05,74.05,74.0,74.0,1704.0,74.05,74.05,74.0,74.0,1704.0
2017-09-21 14:50:00,74.05,74.25,74.05,74.25,2426.0,74.05,74.25,74.05,74.25,2426.0
2017-09-21 15:00:00,74.2,74.3,74.2,74.25,2179.0,74.2,74.3,74.2,74.25,2179.0
2017-09-21 15:10:00,74.25,74.25,74.0,74.1,2700.0,74.25,74.25,74.0,74.1,2700.0
2017-09-21 15:20:00,74.15,74.3,74.15,74.25,1900.0,74.15,74.3,74.15,74.25,1900.0
2017-09-21 15:30:00,74.2,74.2,74.1,74.1,3000.0,74.2,74.2,74.1,74.1,3000.0
2017-09-21 15:40:00,74.1,74.1,73.95,73.95,8103.0,74.1,74.1,73.95,73.95,8103.0
2017-09-21 15:50:00,73.9,74.05,73.8,74.0,22293.0,73.9,74.05,73.8,74.0,22293.0
2017-09-22 09:30:00,73.85,74.75,73.82,74.75,2987.0,73.85,74.75,73.82,74.75,2987.0
2017-09-22 09:40:00,74.58,74.85,74.35,74.35,28556.0,74.58,74.85,74.35,74.35,28556.0
2017-09-22 09:50:00,74.35,74.45,74.3,74.3,1801.0,74.35,74.45,74.3,74.3,1801.0
2017-09-22 10:00:00,74.2,74.9,74.2,74.7,4044.0,74.2,74.9,74.2,74.7,4044.0
2017-09-22 10:10:00,74.8,74.8,74.65,74.7,4820.0,74.8,74.8,74.65,74.7,4820.0
2017-09-22 10:20:00,74.7,74.95,74.7,74.8,6132.0,74.7,74.95,74.7,74.8,6132.0
2017-09-22 10:30:00,74.75,75.0,74.7,74.9,1566.0,74.75,75.0,74.7,74.9,1566.0
2017-09-22 10:40:00,74.95,75.1,74.8,74.84,2049.0,74.95,75.1,74.8,74.84,2049.0
2017-09-22 10:50:00,74.87,74.87,74.35,74.4,1791.0,74.87,74.87,74.35,74.4,1791.0
2017-09-22 11:00:00,74.45,74.65,74.45,74.65,700.0,74.45,74.65,74.45,74.65,700.0
2017-09-22 11:10:00,74.65,74.65,74.55,74.6,1950.0,74.65,74.65,74.55,74.6,1950.0
2017-09-22 11:20:00,74.6,74.6,74.6,74.6,0.0,74.6,74.6,74.6,74.6,0.0
2017-09-22 11:30:00,74.4,74.73,74.4,74.73,3665.0,74.4,74.73,74.4,74.73,3665.0
2017-09-22 11:40:00,74.8,74.8,74.7,74.7,996.0,74.8,74.8,74.7,74.7,996.0
2017-09-22 11:50:00,74.65,74.65,74.31,74.45,2904.0,74.65,74.65,74.31,74.45,2904.0
2017-09-22 12:00:00,74.45,74.6,74.4,74.6,800.0,74.45,74.6,74.4,74.6,800.0
2017-09-22 12:10:00,74.55,74.55,74.5,74.5,1500.0,74.55,74.55,74.5,74.5,1500.0
2017-09-22 12:20:00,74.55,74.6,74.55,74.55,332.0,74.55,74.6,74.55,74.55,332.0
2017-09-22 12:30:00,74.65,74.7,74.64,74.68,1440.0,74.65,74.7,74.64,74.68,1440.0
2017-09-22 12:40:00,74.6,74.8,74.6,74.8,300.0,74.6,74.8,74.6,74.8,300.0
2017-09-22 12:50:00,74.75,74.85,74.75,74.85,560.0,74.75,74.85,74.75,74.85,560.0
2017-09-22 13:00:00,74.65,74.7,74.6,74.65,1400.0,74.65,74.7,74.6,74.65,1400.0
2017-09-22 13:10:00,74.5,74.5,74.25,74.25,1183.0,74.5,74.5,74.25,74.25,1183.0
2017-09-22 13:20:00,74.35,74.55,74.35,74.55,1307.0,74.35,74.55,74.35,74.55,1307.0
2017-09-22 13:30:00,74.5,74.6,74.5,74.5,1309.0,74.5,74.6,74.5,74.5,1309.0
2017-09-22 13:40:00,74.55,74.55,74.5,74.5,200.0,74.55,74.55,74.5,74.5,200.0
2017-09-22 13:50:00,74.49,74.55,74.48,74.55,325.0,74.49,74.55,74.48,74.55,325.0
2017-09-22 14:00:00,74.55,74.65,74.55,74.6,460.0,74.55,74.65,74.55,74.6,460.0
2017-09-22 14:10:00,74.7,74.7,74.55,74.58,3150.0,74.7,74.7,74.55,74.58,3150.0
2017-09-22 14:20:00,74.65,74.75,74.65,74.65,1600.0,74.65,74.75,74.65,74.65,1600.0
2017-09-22 14:30:00,74.55,74.65,74.55,74.55,1200.0,74.55,74.65,74.55,74.55,1200.0
2017-09-22 14:40:00,74.55,74.6,74.4,74.5,2600.0,74.55,74.6,74.4,74.5,2600.0
2017-09-22 14:50:00,74.5,74.55,74.5,74.55,500.0,74.5,74.55,74.5,74.55,500.0
2017-09-22 15:00:00,74.53,74.65,74.45,74.65,4750.0,74.53,74.65,74.45,74.65,4750.0
2017-09-22 15:10:00,74.6,74.8,74.55,74.75,2507.0,74.6,74.8,74.55,74.75,2507.0
2017-09-22 15:20:00,74.65,74.8,74.65,74.75,3017.0,74.65,74.8,74.65,74.75,3017.0
2017-09-22 15:30:00,74.75,74.75,74.65,74.75,2583.0,74.75,74.75,74.65,74.75,2583.0
2017-09-22 15:40:00,74.78,74.85,74.71,74.75,6425.0,74.78,74.85,74.71,74.75,6425.0
2017-09-22 15:50:00,74.8,74.85,74.45,74.5,22660.0,74.8,74.85,74.45,74.5,22660.0
2017-09-25 09:30:00,74.5,74.8,74.35,74.6,20653.0,74.5,74.8,74.35,74.6,20653.0
2017-09-25 09:40:00,74.5,74.65,74.15,74.2,10501.0,74.5,74.65,74.15,74.2,10501.0
2017-09-25 09:50:00,74.25,74.5,74.05,74.2,10090.0,74.25,74.5,74.05,74.2,10090.0
2017-09-25 10:00:00,74.05,74.71,73.85,74.55,7783.0,74.05,74.71,73.85,74.55,7783.0
2017-09-25 10:10:00,74.82,74.84,74.6,74.75,4758.0,74.82,74.84,74.6,74.75,4758.0
2017-09-25 10:20:00,75.0,75.0,74.6,74.6,3200.0,75.0,75.0,74.6,74.6,3200.0
2017-09-25 10:30:00,74.55,74.55,73.85,74.0,4200.0,74.55,74.55,73.85,74.0,4200.0
2017-09-25 10:40:00,74.0,74.5,73.9,73.9,7694.0,74.0,74.5,73.9,73.9,7694.0
2017-09-25 10:50:00,73.9,73.9,72.9,72.95,5295.0,73.9,73.9,72.9,72.95,5295.0
2017-09-25 11:00:00,73.1,73.3,72.9,73.25,10800.0,73.1,73.3,72.9,73.25,10800.0
2017-09-25 11:10:00,73.3,73.85,73.3,73.85,3599.0,73.3,73.85,73.3,73.85,3599.0
2017-09-25 11:20:00,73.9,74.35,73.75,73.95,3900.0,73.9,74.35,73.75,73.95,3900.0
2017-09-25 11:30:00,73.88,73.88,73.2,73.2,1953.0,73.88,73.88,73.2,73.2,1953.0
2017-09-25 11:40:00,73.3,73.4,72.95,73.28,12233.0,73.3,73.4,72.95,73.28,12233.0
2017-09-25 11:50:00,73.28,73.33,73.07,73.25,7687.0,73.28,73.33,73.07,73.25,7687.0
2017-09-25 12:00:00,73.0,73.08,72.3,72.51,7011.0,73.0,73.08,72.3,72.51,7011.0
2017-09-25 12:10:00,72.55,72.7,72.25,72.6,5326.0,72.55,72.7,72.25,72.6,5326.0
2017-09-25 12:20:00,72.63,72.63,72.35,72.5,9444.0,72.63,72.63,72.35,72.5,9444.0
2017-09-25 12:30:00,72.55,72.8,72.5,72.6,4450.0,72.55,72.8,72.5,72.6,4450.0
2017-09-25 12:40:00,72.6,72.75,72.55,72.6,2664.0,72.6,72.75,72.55,72.6,2664.0
2017-09-25 12:50:00,72.7,73.1,72.7,73.0,1841.0,72.7,73.1,72.7,73.0,1841.0
2017-09-25 13:00:00,72.95,73.1,72.95,73.0,1800.0,72.95,73.1,72.95,73.0,1800.0
2017-09-25 13:10:00,73.05,73.1,72.85,73.05,936.0,73.05,73.1,72.85,73.05,936.0
2017-09-25 13:20:00,73.0,73.1,72.85,72.85,2100.0,73.0,73.1,72.85,72.85,2100.0
2017-09-25 13:30:00,72.8,73.2,72.8,73.15,2865.0,72.8,73.2,72.8,73.15,2865.0
2017-09-25 13:40:00,73.2,73.25,73.07,73.07,1718.0,73.2,73.25,73.07,73.07,1718.0
2017-09-25 13:50:00,73.2,73.3,73.12,73.2,2700.0,73.2,73.3,73.12,73.2,2700.0
2017-09-25 14:00:00,73.25,73.45,73.25,73.4,3688.0,73.25,73.45,73.25,73.4,3688.0
2017-09-25 14:10:00,73.4,73.45,73.34,73.45,2800.0,73.4,73.45,73.34,73.45,2800.0
2017-09-25 14:20:00,73.45,73.45,73.25,73.3,2280.0,73.45,73.45,73.25,73.3,2280.0
2017-09-25 14:30:00,73.3,73.3,73.12,73.13,2701.0,73.3,73.3,73.12,73.13,2701.0
2017-09-25 14:40:00,73.2,73.25,73.0,73.1,6531.0,73.2,73.25,73.0,73.1,6531.0
2017-09-25 14:50:00,73.1,73.25,73.05,73.15,1500.0,73.1,73.25,73.05,73.15,1500.0
2017-09-25 15:00:00,73.2,73.45,73.15,73.45,2300.0,73.2,73.45,73.15,73.45,2300.0
2017-09-25 15:10:00,73.4,73.45,73.25,73.33,2312.0,73.4,73.45,73.25,73.33,2312.0
2017-09-25 15:20:00,73.3,73.55,73.3,73.5,2900.0,73.3,73.55,73.3,73.5,2900.0
2017-09-25 15:30:00,73.55,73.7,73.5,73.65,5658.0,73.55,73.7,73.5,73.65,5658.0
2017-09-25 15:40:00,73.65,73.95,73.6,73.9,13352.0,73.65,73.95,73.6,73.9,13352.0
2017-09-25 15:50:00,73.9,73.95,73.8,73.9,10060.0,73.9,73.95,73.8,73.9,10060.0
2017-09-26 09:30:00,74.15,74.45,73.9,73.95,4754.0,74.15,74.45,73.9,73.95,4754.0
2017-09-26 09:40:00,74.2,74.45,73.95,73.95,2629.0,74.2,74.45,73.95,73.95,2629.0
2017-09-26 09:50:00,73.8,73.8,73.05,73.42,2802.0,73.8,73.8,73.05,73.42,2802.0
2017-09-26 10:00:00,73.35,73.75,73.3,73.55,3850.0,73.35,73.75,73.3,73.55,3850.0
2017-09-26 10:10:00,73.55,73.65,73.55,73.6,1100.0,73.55,73.65,73.55,73.6,1100.0
2017-09-26 10:20:00,73.5,73.8,73.5,73.6,2313.0,73.5,73.8,73.5,73.6,2313.0
2017-09-26 10:30:00,73.65,73.65,73.4,73.45,1692.0,73.65,73.65,73.4,73.45,1692.0
2017-09-26 10:40:00,73.6,73.6,73.55,73.55,800.0,73.6,73.6,73.55,73.55,800.0
2017-09-26 10:50:00,73.4,73.5,72.75,72.85,8893.0,73.4,73.5,72.75,72.85,8893.0
2017-09-26 11:00:00,72.7,72.8,72.4,72.45,6671.0,72.7,72.8,72.4,72.45,6671.0
2017-09-26 11:10:00,72.45,72.75,72.25,72.65,4100.0,72.45,72.75,72.25,72.65,4100.0
2017-09-26 11:20:00,72.75,72.8,72.55,72.55,1700.0,72.75,72.8,72.55,72.55,1700.0
2017-09-26 11:30:00,72.5,72.5,72.5,72.5,100.0,72.5,72.5,72.5,72.5,100.0
2017-09-26 11:40:00,72.55,72.55,72.4,72.41,1529.0,72.55,72.55,72.4,72.41,1529.0
2017-09-26 11:50:00,72.4,72.5,71.75,72.1,7432.0,72.4,72.5,71.75,72.1,7432.0
2017-09-26 12:00:00,72.15,72.75,72.15,72.65,4200.0,72.15,72.75,72.15,72.65,4200.0
2017-09-26 12:10:00,72.7,72.75,72.65,72.75,725.0,72.7,72.75,72.65,72.75,725.0
2017-09-26 12:20:00,72.7,72.7,72.47,72.6,4181.0,72.7,72.7,72.47,72.6,4181.0
2017-09-26 12:30:00,72.6,72.6,72.45,72.48,2245.0,72.6,72.6,72.45,72.48,2245.0
2017-09-26 12:40:00,72.35,72.45,72.3,72.45,2171.0,72.35,72.45,72.3,72.45,2171.0
2017-09-26 12:50:00,72.5,72.6,72.5,72.6,1705.0,72.5,72.6,72.5,72.6,1705.0
2017-09-26 13:00:00,72.7,72.7,72.65,72.7,765.0,72.7,72.7,72.65,72.7,765.0
2017-09-26 13:10:00,72.9,73.25,72.8,73.15,1600.0,72.9,73.25,72.8,73.15,1600.0
2017-09-26 13:20:00,73.1,73.15,73.0,73.15,615.0,73.1,73.15,73.0,73.15,615.0
2017-09-26 13:30:00,73.15,73.15,73.15,73.15,900.0,73.15,73.15,73.15,73.15,900.0
2017-09-26 13:40:00,73.1,73.4,73.1,73.4,2667.0,73.1,73.4,73.1,73.4,2667.0
2017-09-26 13:50:00,73.35,73.4,73.3,73.4,1309.0,73.35,73.4,73.3,73.4,1309.0
2017-09-26 14:00:00,73.35,73.35,73.0,73.0,2000.0,73.35,73.35,73.0,73.0,2000.0
2017-09-26 14:10:00,73.05,73.05,72.8,72.8,964.0,73.05,73.05,72.8,72.8,964.0
2017-09-26 14:20:00,72.8,72.9,72.8,72.8,1800.0,72.8,72.9,72.8,72.8,1800.0
2017-09-26 14:30:00,72.78,72.8,72.55,72.55,1440.0,72.78,72.8,72.55,72.55,1440.0
2017-09-26 14:40:00,72.55,72.6,72.45,72.6,3011.0,72.55,72.6,72.45,72.6,3011.0
2017-09-26 14:50:00,72.55,72.55,72.5,72.5,2136.0,72.55,72.55,72.5,72.5,2136.0
2017-09-26 15:00:00,72.56,72.65,72.5,72.65,2000.0,72.56,72.65,72.5,72.65,2000.0
2017-09-26 15:10:00,72.65,72.65,72.55,72.6,2729.0,72.65,72.65,72.55,72.6,2729.0
2017-09-26 15:20:00,72.58,72.58,72.4,72.5,2672.0,72.58,72.58,72.4,72.5,2672.0
2017-09-26 15:30:00,72.45,72.6,72.4,72.55,6161.0,72.45,72.6,72.4,72.55,6161.0
2017-09-26 15:40:00,72.55,72.57,72.2,72.28,8925.0,72.55,72.57,72.2,72.28,8925.0
2017-09-26 15:50:00,72.2,72.34,72.15,72.15,17314.0,72.2,72.34,72.15,72.15,17314.0
2017-09-27 09:30:00,75.75,78.05,75.7,77.16,29899.0,75.75,78.05,75.7,77.16,29899.0
2017-09-27 09:40:00,77.45,77.55,76.7,77.33,35963.0,77.45,77.55,76.7,77.33,35963.0
2017-09-27 09:50:00,77.4,77.6,77.0,77.3,20908.0,77.4,77.6,77.0,77.3,20908.0
2017-09-27 10:00:00,77.4,79.15,77.4,78.6,60597.0,77.4,79.15,77.4,78.6,60597.0
2017-09-27 10:10:00,78.73,78.95,78.4,78.7,43290.0,78.73,78.95,78.4,78.7,43290.0
2017-09-27 10:20:00,78.75,81.55,78.65,81.3,55237.0,78.75,81.55,78.65,81.3,55237.0
2017-09-27 10:30:00,81.1,81.3,79.75,80.1,41428.0,81.1,81.3,79.75,80.1,41428.0
2017-09-27 10:40:00,80.0,80.3,79.5,79.65,37922.0,80.0,80.3,79.5,79.65,37922.0
2017-09-27 10:50:00,79.65,80.0,79.25,79.3,21914.0,79.65,80.0,79.25,79.3,21914.0
2017-09-27 11:00:00,79.5,79.75,79.05,79.2,13468.0,79.5,79.75,79.05,79.2,13468.0
2017-09-27 11:10:00,79.15,79.55,78.65,79.05,28095.0,79.15,79.55,78.65,79.05,28095.0
2017-09-27 11:20:00,79.1,79.85,78.95,79.75,55342.0,79.1,79.85,78.95,79.75,55342.0
2017-09-27 11:30:00,79.8,79.9,79.62,79.8,10100.0,79.8,79.9,79.62,79.8,10100.0
2017-09-27 11:40:00,79.85,79.9,79.37,79.38,14736.0,79.85,79.9,79.37,79.38,14736.0
2017-09-27 11:50:00,79.45,79.85,79.4,79.8,10065.0,79.45,79.85,79.4,79.8,10065.0
2017-09-27 12:00:00,79.75,79.8,79.45,79.65,19013.0,79.75,79.8,79.45,79.65,19013.0
2017-09-27 12:10:00,79.75,79.9,79.6,79.75,14010.0,79.75,79.9,79.6,79.75,14010.0
2017-09-27 12:20:00,79.8,80.0,79.7,79.9,21398.0,79.8,80.0,79.7,79.9,21398.0
2017-09-27 12:30:00,79.85,79.95,79.84,79.9,2529.0,79.85,79.95,79.84,79.9,2529.0
2017-09-27 12:40:00,79.95,80.38,79.8,79.93,32250.0,79.95,80.38,79.8,79.93,32250.0
2017-09-27 12:50:00,79.95,80.9,79.95,80.75,15067.0,79.95,80.9,79.95,80.75,15067.0
2017-09-27 13:00:00,80.65,81.3,80.6,81.25,21381.0,80.65,81.3,80.6,81.25,21381.0
2017-09-27 13:10:00,81.3,81.45,81.1,81.1,9426.0,81.3,81.45,81.1,81.1,9426.0
2017-09-27 13:20:00,81.04,81.2,80.85,81.15,10829.0,81.04,81.2,80.85,81.15,10829.0
2017-09-27 13:30:00,81.15,81.45,81.1,81.1,11348.0,81.15,81.45,81.1,81.1,11348.0
2017-09-27 13:40:00,81.15,81.85,81.09,81.7,20644.0,81.15,81.85,81.09,81.7,20644.0
2017-09-27 13:50:00,81.7,82.0,81.7,81.99,17894.0,81.7,82.0,81.7,81.99,17894.0
2017-09-27 14:00:00,82.0,82.55,81.1,81.35,32440.0,82.0,82.55,81.1,81.35,32440.0
2017-09-27 14:10:00,81.4,81.55,80.4,80.5,23205.0,81.4,81.55,80.4,80.5,23205.0
2017-09-27 14:20:00,80.4,80.6,79.45,79.85,29048.0,80.4,80.6,79.45,79.85,29048.0
2017-09-27 14:30:00,79.8,80.05,79.05,79.61,53303.0,79.8,80.05,79.05,79.61,53303.0
2017-09-27 14:40:00,79.5,79.7,78.55,78.6,31077.0,79.5,79.7,78.55,78.6,31077.0
2017-09-27 14:50:00,78.7,79.7,78.62,79.7,18383.0,78.7,79.7,78.62,79.7,18383.0
2017-09-27 15:00:00,79.75,80.4,79.7,80.15,39604.0,79.75,80.4,79.7,80.15,39604.0
2017-09-27 15:10:00,80.2,80.25,79.65,79.95,40585.0,80.2,80.25,79.65,79.95,40585.0
2017-09-27 15:20:00,79.9,80.2,79.9,80.15,22039.0,79.9,80.2,79.9,80.15,22039.0
2017-09-27 15:30:00,80.13,80.23,79.8,80.23,37841.0,80.13,80.23,79.8,80.23,37841.0
2017-09-27 15:40:00,80.2,80.45,79.65,80.3,55678.0,80.2,80.45,79.65,80.3,55678.0
2017-09-27 15:50:00,80.25,80.9,80.2,80.2,129256.0,80.25,80.9,80.2,80.2,129256.0
2017-09-28 09:30:00,80.4,81.0,80.3,80.45,37974.0,80.4,81.0,80.3,80.45,37974.0
2017-09-28 09:40:00,80.53,80.75,79.5,79.75,17533.0,80.53,80.75,79.5,79.75,17533.0
2017-09-28 09:50:00,79.5,80.55,79.5,80.1,13704.0,79.5,80.55,79.5,80.1,13704.0
2017-09-28 10:00:00,80.0,80.97,80.0,80.9,15622.0,80.0,80.97,80.0,80.9,15622.0
2017-09-28 10:10:00,80.88,81.33,80.84,80.92,14612.0,80.88,81.33,80.84,80.92,14612.0
2017-09-28 10:20:00,81.05,81.5,80.72,81.3,4448.0,81.05,81.5,80.72,81.3,4448.0
2017-09-28 10:30:00,81.35,81.85,81.35,81.75,7800.0,81.35,81.85,81.35,81.75,7800.0
2017-09-28 10:40:00,81.84,82.25,81.5,81.5,14445.0,81.84,82.25,81.5,81.5,14445.0
2017-09-28 10:50:00,81.5,81.7,81.17,81.3,8720.0,81.5,81.7,81.17,81.3,8720.0
2017-09-28 11:00:00,81.4,81.85,81.3,81.6,6163.0,81.4,81.85,81.3,81.6,6163.0
2017-09-28 11:10:00,81.65,82.3,81.65,82.3,7755.0,81.65,82.3,81.65,82.3,7755.0
2017-09-28 11:20:00,82.2,82.85,82.2,82.3,18773.0,82.2,82.85,82.2,82.3,18773.0
2017-09-28 11:30:00,82.38,82.65,82.2,82.55,10329.0,82.38,82.65,82.2,82.55,10329.0
2017-09-28 11:40:00,82.55,82.65,81.8,82.0,9240.0,82.55,82.65,81.8,82.0,9240.0
2017-09-28 11:50:00,82.0,82.0,81.65,81.75,13731.0,82.0,82.0,81.65,81.75,13731.0
2017-09-28 12:00:00,81.75,81.8,81.4,81.4,6605.0,81.75,81.8,81.4,81.4,6605.0
2017-09-28 12:10:00,81.4,81.5,81.22,81.5,7362.0,81.4,81.5,81.22,81.5,7362.0
2017-09-28 12:20:00,81.55,81.7,81.41,81.6,4846.0,81.55,81.7,81.41,81.6,4846.0
2017-09-28 12:30:00,81.6,81.65,81.3,81.3,3400.0,81.6,81.65,81.3,81.3,3400.0
2017-09-28 12:40:00,81.4,81.4,81.15,81.18,6229.0,81.4,81.4,81.15,81.18,6229.0
2017-09-28 12:50:00,81.17,81.75,81.1,81.75,12200.0,81.17,81.75,81.1,81.75,12200.0
2017-09-28 13:00:00,81.7,81.7,81.55,81.7,3331.0,81.7,81.7,81.55,81.7,3331.0
2017-09-28 13:10:00,81.75,81.95,81.6,81.7,7268.0,81.75,81.95,81.6,81.7,7268.0
2017-09-28 13:20:00,81.75,81.85,81.62,81.8,5903.0,81.75,81.85,81.62,81.8,5903.0
2017-09-28 13:30:00,81.85,82.0,81.65,81.8,5633.0,81.85,82.0,81.65,81.8,5633.0
2017-09-28 13:40:00,81.79,82.1,81.65,82.0,5969.0,81.79,82.1,81.65,82.0,5969.0
2017-09-28 13:50:00,82.0,82.0,81.95,81.95,3100.0,82.0,82.0,81.95,81.95,3100.0
2017-09-28 14:00:00,82.0,82.0,81.75,81.75,8054.0,82.0,82.0,81.75,81.75,8054.0
2017-09-28 14:10:00,81.71,81.9,81.7,81.8,6295.0,81.71,81.9,81.7,81.8,6295.0
2017-09-28 14:20:00,81.8,81.8,81.6,81.6,2617.0,81.8,81.8,81.6,81.6,2617.0
2017-09-28 14:30:00,81.6,81.75,81.4,81.45,11311.0,81.6,81.75,81.4,81.45,11311.0
2017-09-28 14:40:00,81.45,81.65,81.45,81.6,3650.0,81.45,81.65,81.45,81.6,3650.0
2017-09-28 14:50:00,81.65,82.0,81.64,81.85,7261.0,81.65,82.0,81.64,81.85,7261.0
2017-09-28 15:00:00,81.85,82.0,81.7,81.8,10384.0,81.85,82.0,81.7,81.8,10384.0
2017-09-28 15:10:00,81.85,81.85,81.7,81.75,7054.0,81.85,81.85,81.7,81.75,7054.0
2017-09-28 15:20:00,81.75,82.05,81.65,82.0,10544.0,81.75,82.05,81.65,82.0,10544.0
2017-09-28 15:30:00,82.0,82.05,81.75,81.85,23596.0,82.0,82.05,81.75,81.85,23596.0
2017-09-28 15:40:00,81.88,82.05,81.8,81.95,20784.0,81.88,82.05,81.8,81.95,20784.0
2017-09-28 15:50:00,82.0,82.05,81.9,82.0,38620.0,82.0,82.05,81.9,82.0,38620.0
2017-09-29 09:30:00,81.8,82.15,81.45,82.07,10069.0,81.8,82.15,81.45,82.07,10069.0
2017-09-29 09:40:00,82.15,82.2,81.7,81.7,12235.0,82.15,82.2,81.7,81.7,12235.0
2017-09-29 09:50:00,81.8,81.93,81.55,81.55,5480.0,81.8,81.93,81.55,81.55,5480.0
2017-09-29 10:00:00,81.5,81.5,80.65,81.45,10412.0,81.5,81.5,80.65,81.45,10412.0
2017-09-29 10:10:00,81.45,81.85,81.45,81.7,9310.0,81.45,81.85,81.45,81.7,9310.0
2017-09-29 10:20:00,81.55,81.7,81.4,81.55,6200.0,81.55,81.7,81.4,81.55,6200.0
2017-09-29 10:30:00,81.45,81.7,81.3,81.55,4300.0,81.45,81.7,81.3,81.55,4300.0
2017-09-29 10:40:00,81.7,81.7,81.5,81.6,2900.0,81.7,81.7,81.5,81.6,2900.0
2017-09-29 10:50:00,81.55,81.8,81.55,81.65,26369.0,81.55,81.8,81.55,81.65,26369.0
2017-09-29 11:00:00,81.65,81.65,81.5,81.5,9774.0,81.65,81.65,81.5,81.5,9774.0
2017-09-29 11:10:00,81.5,81.9,81.5,81.9,7677.0,81.5,81.9,81.5,81.9,7677.0
2017-09-29 11:20:00,81.8,82.7,81.8,82.7,16099.0,81.8,82.7,81.8,82.7,16099.0
2017-09-29 11:30:00,82.7,82.75,82.0,82.0,16185.0,82.7,82.75,82.0,82.0,16185.0
2017-09-29 11:40:00,82.03,82.15,81.87,82.05,5977.0,82.03,82.15,81.87,82.05,5977.0
2017-09-29 11:50:00,82.1,82.1,81.87,82.0,5911.0,82.1,82.1,81.87,82.0,5911.0
2017-09-29 12:00:00,82.0,82.0,81.9,81.9,2348.0,82.0,82.0,81.9,81.9,2348.0
2017-09-29 12:10:00,82.0,82.4,82.0,82.1,9759.0,82.0,82.4,82.0,82.1,9759.0
2017-09-29 12:20:00,82.07,82.15,82.0,82.0,2656.0,82.07,82.15,82.0,82.0,2656.0
2017-09-29 12:30:00,82.1,82.45,81.95,82.45,8782.0,82.1,82.45,81.95,82.45,8782.0
2017-09-29 12:40:00,82.45,82.6,82.35,82.48,4350.0,82.45,82.6,82.35,82.48,4350.0
2017-09-29 12:50:00,82.5,82.75,82.5,82.75,2300.0,82.5,82.75,82.5,82.75,2300.0
2017-09-29 13:00:00,82.75,82.9,82.75,82.86,2429.0,82.75,82.9,82.75,82.86,2429.0
2017-09-29 13:10:00,82.8,82.85,82.7,82.72,4352.0,82.8,82.85,82.7,82.72,4352.0
2017-09-29 13:20:00,82.7,82.75,82.5,82.5,2838.0,82.7,82.75,82.5,82.5,2838.0
2017-09-29 13:30:00,82.3,82.4,82.25,82.35,1740.0,82.3,82.4,82.25,82.35,1740.0
2017-09-29 13:40:00,82.3,82.35,82.15,82.2,1740.0,82.3,82.35,82.15,82.2,1740.0
2017-09-29 13:50:00,82.17,82.33,82.0,82.05,4778.0,82.17,82.33,82.0,82.05,4778.0
2017-09-29 14:00:00,81.95,82.05,81.95,82.03,1800.0,81.95,82.05,81.95,82.03,1800.0
2017-09-29 14:10:00,82.03,82.05,81.95,82.05,2000.0,82.03,82.05,81.95,82.05,2000.0
2017-09-29 14:20:00,82.0,82.25,82.0,82.2,3038.0,82.0,82.25,82.0,82.2,3038.0
2017-09-29 14:30:00,82.2,82.25,82.1,82.1,2310.0,82.2,82.25,82.1,82.1,2310.0
2017-09-29 14:40:00,82.1,82.15,82.1,82.13,4368.0,82.1,82.15,82.1,82.13,4368.0
2017-09-29 14:50:00,82.15,82.25,82.15,82.25,4371.0,82.15,82.25,82.15,82.25,4371.0
2017-09-29 15:00:00,82.2,83.0,82.2,83.0,14040.0,82.2,83.0,82.2,83.0,14040.0
2017-09-29 15:10:00,82.98,83.2,82.9,83.1,8930.0,82.98,83.2,82.9,83.1,8930.0
2017-09-29 15:20:00,83.2,83.5,83.1,83.45,21615.0,83.2,83.5,83.1,83.45,21615.0
2017-09-29 15:30:00,83.42,83.6,83.3,83.3,57510.0,83.42,83.6,83.3,83.3,57510.0
2017-09-29 15:40:00,83.3,83.86,83.2,83.75,34146.0,83.3,83.86,83.2,83.75,34146.0
2017-09-29 15:50:00,83.85,84.15,83.77,84.1,69381.0,83.85,84.15,83.77,84.1,69381.0
2017-10-02 09:30:00,84.15,86.9,84.05,86.25,56551.0,84.15,86.9,84.05,86.25,56551.0
2017-10-02 09:40:00,86.05,86.25,85.45,85.55,45825.0,86.05,86.25,85.45,85.55,45825.0
2017-10-02 09:50:00,85.5,85.7,84.95,85.61,8007.0,85.5,85.7,84.95,85.61,8007.0
2017-10-02 10:00:00,85.6,86.05,85.6,85.8,7560.0,85.6,86.05,85.6,85.8,7560.0
2017-10-02 10:10:00,85.7,86.3,85.6,85.88,7605.0,85.7,86.3,85.6,85.88,7605.0
2017-10-02 10:20:00,85.87,86.05,85.6,85.83,11566.0,85.87,86.05,85.6,85.83,11566.0
2017-10-02 10:30:00,85.9,85.95,85.35,85.35,4183.0,85.9,85.95,85.35,85.35,4183.0
2017-10-02 10:40:00,85.28,85.29,84.9,84.97,9742.0,85.28,85.29,84.9,84.97,9742.0
2017-10-02 10:50:00,84.9,84.9,83.95,83.95,10529.0,84.9,84.9,83.95,83.95,10529.0
2017-10-02 11:00:00,84.06,84.43,84.05,84.4,7462.0,84.06,84.43,84.05,84.4,7462.0
2017-10-02 11:10:00,84.4,84.9,84.4,84.9,3700.0,84.4,84.9,84.4,84.9,3700.0
2017-10-02 11:20:00,84.95,85.05,84.25,84.35,6564.0,84.95,85.05,84.25,84.35,6564.0
2017-10-02 11:30:00,84.3,84.75,84.15,84.53,16705.0,84.3,84.75,84.15,84.53,16705.0
2017-10-02 11:40:00,84.45,84.6,84.2,84.35,24194.0,84.45,84.6,84.2,84.35,24194.0
2017-10-02 11:50:00,84.45,84.45,83.5,83.5,12091.0,84.45,84.45,83.5,83.5,12091.0
2017-10-02 12:00:00,83.5,83.95,83.05,83.95,5914.0,83.5,83.95,83.05,83.95,5914.0
2017-10-02 12:10:00,83.88,83.95,83.35,83.65,6320.0,83.88,83.95,83.35,83.65,6320.0
2017-10-02 12:20:00,83.75,84.0,83.75,83.95,3050.0,83.75,84.0,83.75,83.95,3050.0
2017-10-02 12:30:00,84.0,84.05,83.87,83.96,3750.0,84.0,84.05,83.87,83.96,3750.0
2017-10-02 12:40:00,84.0,84.03,83.72,83.95,9244.0,84.0,84.03,83.72,83.95,9244.0
2017-10-02 12:50:00,83.85,84.1,83.8,84.1,4900.0,83.85,84.1,83.8,84.1,4900.0
2017-10-02 13:00:00,84.2,84.2,83.9,83.92,3345.0,84.2,84.2,83.9,83.92,3345.0
2017-10-02 13:10:00,83.95,84.05,83.85,84.01,3712.0,83.95,84.05,83.85,84.01,3712.0
2017-10-02 13:20:00,84.0,84.0,83.85,84.0,4884.0,84.0,84.0,83.85,84.0,4884.0
2017-10-02 13:30:00,84.05,84.1,83.85,84.0,8966.0,84.05,84.1,83.85,84.0,8966.0
2017-10-02 13:40:00,84.0,84.25,83.85,84.1,10527.0,84.0,84.25,83.85,84.1,10527.0
2017-10-02 13:50:00,84.05,84.2,83.95,83.95,4001.0,84.05,84.2,83.95,83.95,4001.0
2017-10-02 14:00:00,83.95,84.75,83.85,84.65,5755.0,83.95,84.75,83.85,84.65,5755.0
2017-10-02 14:10:00,84.75,85.5,84.7,84.8,7786.0,84.75,85.5,84.7,84.8,7786.0
2017-10-02 14:20:00,84.8,84.8,84.25,84.55,4509.0,84.8,84.8,84.25,84.55,4509.0
2017-10-02 14:30:00,84.65,84.8,84.55,84.55,3200.0,84.65,84.8,84.55,84.55,3200.0
2017-10-02 14:40:00,84.55,84.55,84.22,84.45,3434.0,84.55,84.55,84.22,84.45,3434.0
2017-10-02 14:50:00,84.45,84.6,84.43,84.5,1896.0,84.45,84.6,84.43,84.5,1896.0
2017-10-02 15:00:00,84.45,84.45,84.1,84.1,3400.0,84.45,84.45,84.1,84.1,3400.0
2017-10-02 15:10:00,84.25,84.4,84.0,84.0,3633.0,84.25,84.4,84.0,84.0,3633.0
2017-10-02 15:20:00,83.95,84.4,83.95,84.1,4114.0,83.95,84.4,83.95,84.1,4114.0
2017-10-02 15:30:00,84.0,84.2,84.0,84.2,4360.0,84.0,84.2,84.0,84.2,4360.0
2017-10-02 15:40:00,84.2,84.25,83.92,84.2,8581.0,84.2,84.25,83.92,84.2,8581.0
2017-10-02 15:50:00,84.25,84.55,84.05,84.45,33025.0,84.25,84.55,84.05,84.45,33025.0
2017-10-03 09:30:00,84.35,84.8,84.15,84.3,12086.0,84.35,84.8,84.15,84.3,12086.0
2017-10-03 09:40:00,84.2,84.6,84.05,84.35,33099.0,84.2,84.6,84.05,84.35,33099.0
2017-10-03 09:50:00,84.15,84.2,83.9,84.15,2400.0,84.15,84.2,83.9,84.15,2400.0
2017-10-03 10:00:00,84.2,84.25,83.45,83.55,4336.0,84.2,84.25,83.45,83.55,4336.0
2017-10-03 10:10:00,83.55,83.6,83.1,83.55,5200.0,83.55,83.6,83.1,83.55,5200.0
2017-10-03 10:20:00,83.45,83.7,83.45,83.7,4010.0,83.45,83.7,83.45,83.7,4010.0
2017-10-03 10:30:00,83.65,83.7,83.35,83.4,14200.0,83.65,83.7,83.35,83.4,14200.0
2017-10-03 10:40:00,83.35,83.55,83.3,83.4,13299.0,83.35,83.55,83.3,83.4,13299.0
2017-10-03 10:50:00,83.4,83.7,83.35,83.5,10678.0,83.4,83.7,83.35,83.5,10678.0
2017-10-03 11:00:00,83.55,83.8,83.45,83.75,2760.0,83.55,83.8,83.45,83.75,2760.0
2017-10-03 11:10:00,83.6,83.7,83.5,83.7,2629.0,83.6,83.7,83.5,83.7,2629.0
2017-10-03 11:20:00,83.67,84.0,83.67,83.95,5483.0,83.67,84.0,83.67,83.95,5483.0
2017-10-03 11:30:00,84.0,84.0,83.85,83.87,2116.0,84.0,84.0,83.85,83.87,2116.0
2017-10-03 11:40:00,83.8,83.8,83.55,83.62,2539.0,83.8,83.8,83.55,83.62,2539.0
2017-10-03 11:50:00,83.65,83.9,83.62,83.8,41714.0,83.65,83.9,83.62,83.8,41714.0
2017-10-03 12:00:00,83.85,83.9,83.65,83.65,2323.0,83.85,83.9,83.65,83.65,2323.0
2017-10-03 12:10:00,83.65,83.75,83.45,83.5,4500.0,83.65,83.75,83.45,83.5,4500.0
2017-10-03 12:20:00,83.45,83.58,83.3,83.4,10160.0,83.45,83.58,83.3,83.4,10160.0
2017-10-03 12:30:00,83.4,83.5,83.35,83.48,6628.0,83.4,83.5,83.35,83.48,6628.0
2017-10-03 12:40:00,83.5,83.9,83.3,83.3,13975.0,83.5,83.9,83.3,83.3,13975.0
2017-10-03 12:50:00,83.38,83.55,83.35,83.53,2300.0,83.38,83.55,83.35,83.53,2300.0
2017-10-03 13:00:00,83.55,83.6,83.45,83.55,3822.0,83.55,83.6,83.45,83.55,3822.0
2017-10-03 13:10:00,83.55,83.9,83.55,83.8,7322.0,83.55,83.9,83.55,83.8,7322.0
2017-10-03 13:20:00,83.79,83.9,83.75,83.9,2736.0,83.79,83.9,83.75,83.9,2736.0
2017-10-03 13:30:00,83.9,84.3,83.85,84.3,4197.0,83.9,84.3,83.85,84.3,4197.0
2017-10-03 13:40:00,84.35,84.4,84.1,84.2,4525.0,84.35,84.4,84.1,84.2,4525.0
2017-10-03 13:50:00,84.15,84.15,83.75,83.75,3450.0,84.15,84.15,83.75,83.75,3450.0
2017-10-03 14:00:00,83.75,83.85,83.65,83.7,6110.0,83.75,83.85,83.65,83.7,6110.0
2017-10-03 14:10:00,83.65,83.95,83.5,83.85,11647.0,83.65,83.95,83.5,83.85,11647.0
2017-10-03 14:20:00,83.85,84.0,83.85,83.85,8322.0,83.85,84.0,83.85,83.85,8322.0
2017-10-03 14:30:00,83.9,83.9,83.55,83.88,7199.0,83.9,83.9,83.55,83.88,7199.0
2017-10-03 14:40:00,83.88,84.35,83.85,84.28,12357.0,83.88,84.35,83.85,84.28,12357.0
2017-10-03 14:50:00,84.35,84.45,84.3,84.45,3718.0,84.35,84.45,84.3,84.45,3718.0
2017-10-03 15:00:00,84.5,84.55,84.4,84.42,3456.0,84.5,84.55,84.4,84.42,3456.0
2017-10-03 15:10:00,84.4,84.45,84.3,84.35,3804.0,84.4,84.45,84.3,84.35,3804.0
2017-10-03 15:20:00,84.4,84.45,84.31,84.4,3536.0,84.4,84.45,84.31,84.4,3536.0
2017-10-03 15:30:00,84.4,85.0,84.37,84.9,18751.0,84.4,85.0,84.37,84.9,18751.0
2017-10-03 15:40:00,84.95,84.95,84.55,84.6,18720.0,84.95,84.95,84.55,84.6,18720.0
2017-10-03 15:50:00,84.65,84.7,84.5,84.7,34529.0,84.65,84.7,84.5,84.7,34529.0
2017-10-04 09:30:00,84.1,85.1,83.9,84.6,12502.0,84.1,85.1,83.9,84.6,12502.0
2017-10-04 09:40:00,84.35,84.38,83.5,83.5,2700.0,84.35,84.38,83.5,83.5,2700.0
2017-10-04 09:50:00,83.75,83.75,83.45,83.5,4341.0,83.75,83.75,83.45,83.5,4341.0
2017-10-04 10:00:00,83.7,83.75,83.55,83.67,7504.0,83.7,83.75,83.55,83.67,7504.0
2017-10-04 10:10:00,83.75,83.75,83.6,83.6,1000.0,83.75,83.75,83.6,83.6,1000.0
2017-10-04 10:20:00,83.6,83.6,83.5,83.55,2759.0,83.6,83.6,83.5,83.55,2759.0
2017-10-04 10:30:00,83.45,83.45,83.1,83.3,14343.0,83.45,83.45,83.1,83.3,14343.0
2017-10-04 10:40:00,83.35,83.35,82.85,83.03,11966.0,83.35,83.35,82.85,83.03,11966.0
2017-10-04 10:50:00,83.03,83.6,83.02,83.6,7800.0,83.03,83.6,83.02,83.6,7800.0
2017-10-04 11:00:00,83.6,83.8,83.5,83.8,1141.0,83.6,83.8,83.5,83.8,1141.0
2017-10-04 11:10:00,83.8,83.85,83.72,83.8,1270.0,83.8,83.85,83.72,83.8,1270.0
2017-10-04 11:20:00,83.75,83.9,83.65,83.9,2331.0,83.75,83.9,83.65,83.9,2331.0
2017-10-04 11:30:00,83.95,84.03,83.95,84.02,775.0,83.95,84.03,83.95,84.02,775.0
2017-10-04 11:40:00,84.15,84.35,84.05,84.1,2500.0,84.15,84.35,84.05,84.1,2500.0
2017-10-04 11:50:00,84.2,84.5,84.15,84.2,8482.0,84.2,84.5,84.15,84.2,8482.0
2017-10-04 12:00:00,84.3,84.3,84.2,84.2,1986.0,84.3,84.3,84.2,84.2,1986.0
2017-10-04 12:10:00,84.2,84.5,84.2,84.5,2346.0,84.2,84.5,84.2,84.5,2346.0
2017-10-04 12:20:00,84.45,84.55,84.45,84.55,719.0,84.45,84.55,84.45,84.55,719.0
2017-10-04 12:30:00,84.5,84.5,84.4,84.4,400.0,84.5,84.5,84.4,84.4,400.0
2017-10-04 12:40:00,84.35,84.45,84.25,84.35,2600.0,84.35,84.45,84.25,84.35,2600.0
2017-10-04 12:50:00,84.45,84.65,84.45,84.65,803.0,84.45,84.65,84.45,84.65,803.0
2017-10-04 13:00:00,84.65,84.65,84.47,84.48,600.0,84.65,84.65,84.47,84.48,600.0
2017-10-04 13:10:00,84.4,84.45,84.05,84.1,2609.0,84.4,84.45,84.05,84.1,2609.0
2017-10-04 13:20:00,84.1,84.4,84.1,84.4,1300.0,84.1,84.4,84.1,84.4,1300.0
2017-10-04 13:30:00,84.3,84.3,83.75,83.85,4000.0,84.3,84.3,83.75,83.85,4000.0
2017-10-04 13:40:00,83.85,84.35,83.8,84.25,5862.0,83.85,84.35,83.8,84.25,5862.0
2017-10-04 13:50:00,84.23,84.55,84.22,84.35,8979.0,84.23,84.55,84.22,84.35,8979.0
2017-10-04 14:00:00,84.25,84.3,84.2,84.25,4956.0,84.25,84.3,84.2,84.25,4956.0
2017-10-04 14:10:00,84.3,84.4,84.3,84.33,1050.0,84.3,84.4,84.3,84.33,1050.0
2017-10-04 14:20:00,84.35,84.4,84.32,84.38,2100.0,84.35,84.4,84.32,84.38,2100.0
2017-10-04 14:30:00,84.4,84.7,84.4,84.7,4499.0,84.4,84.7,84.4,84.7,4499.0
2017-10-04 14:40:00,84.6,84.95,84.6,84.7,6228.0,84.6,84.95,84.6,84.7,6228.0
2017-10-04 14:50:00,84.7,84.9,84.7,84.9,710.0,84.7,84.9,84.7,84.9,710.0
2017-10-04 15:00:00,84.75,84.85,84.55,84.55,1589.0,84.75,84.85,84.55,84.55,1589.0
2017-10-04 15:10:00,84.55,84.65,84.4,84.6,4669.0,84.55,84.65,84.4,84.6,4669.0
2017-10-04 15:20:00,84.5,84.65,84.5,84.65,2595.0,84.5,84.65,84.5,84.65,2595.0
2017-10-04 15:30:00,84.7,84.75,84.65,84.65,11513.0,84.7,84.75,84.65,84.65,11513.0
2017-10-04 15:40:00,84.67,85.1,84.67,85.1,10635.0,84.67,85.1,84.67,85.1,10635.0
2017-10-04 15:50:00,85.05,85.15,84.92,85.0,27490.0,85.05,85.15,84.92,85.0,27490.0
2017-10-05 09:30:00,85.15,85.5,85.15,85.2,2931.0,85.15,85.5,85.15,85.2,2931.0
2017-10-05 09:40:00,84.9,84.9,84.05,84.05,14122.0,84.9,84.9,84.05,84.05,14122.0
2017-10-05 09:50:00,84.17,84.85,84.1,84.16,6326.0,84.17,84.85,84.1,84.16,6326.0
2017-10-05 10:00:00,84.2,84.7,84.1,84.6,2800.0,84.2,84.7,84.1,84.6,2800.0
2017-10-05 10:10:00,84.78,85.3,84.7,85.3,5893.0,84.78,85.3,84.7,85.3,5893.0
2017-10-05 10:20:00,85.15,85.2,84.85,85.0,3802.0,85.15,85.2,84.85,85.0,3802.0
2017-10-05 10:30:00,85.0,85.25,84.95,84.95,604.0,85.0,85.25,84.95,84.95,604.0
2017-10-05 10:40:00,85.05,85.25,85.05,85.15,1703.0,85.05,85.25,85.05,85.15,1703.0
2017-10-05 10:50:00,85.0,85.2,84.8,84.8,3760.0,85.0,85.2,84.8,84.8,3760.0
2017-10-05 11:00:00,84.75,84.95,84.75,84.95,1077.0,84.75,84.95,84.75,84.95,1077.0
2017-10-05 11:10:00,84.75,84.76,84.45,84.53,3995.0,84.75,84.76,84.45,84.53,3995.0
2017-10-05 11:20:00,84.55,84.85,84.5,84.85,5815.0,84.55,84.85,84.5,84.85,5815.0
2017-10-05 11:30:00,84.85,85.06,84.85,85.0,1046.0,84.85,85.06,84.85,85.0,1046.0
2017-10-05 11:40:00,85.1,85.15,84.85,84.85,1098.0,85.1,85.15,84.85,84.85,1098.0
2017-10-05 11:50:00,84.95,85.2,84.95,85.0,933.0,84.95,85.2,84.95,85.0,933.0
2017-10-05 12:00:00,85.05,85.05,84.9,84.96,2019.0,85.05,85.05,84.9,84.96,2019.0
2017-10-05 12:10:00,85.0,85.2,85.0,85.1,900.0,85.0,85.2,85.0,85.1,900.0
2017-10-05 12:20:00,85.21,85.6,85.21,85.4,1305.0,85.21,85.6,85.21,85.4,1305.0
2017-10-05 12:30:00,85.45,85.45,85.15,85.15,3971.0,85.45,85.45,85.15,85.15,3971.0
2017-10-05 12:40:00,85.05,85.05,84.76,84.95,3484.0,85.05,85.05,84.76,84.95,3484.0
2017-10-05 12:50:00,84.9,84.9,84.75,84.75,1000.0,84.9,84.9,84.75,84.75,1000.0
2017-10-05 13:00:00,84.65,84.65,84.5,84.6,3500.0,84.65,84.65,84.5,84.6,3500.0
2017-10-05 13:10:00,84.6,84.6,84.4,84.4,1612.0,84.6,84.6,84.4,84.4,1612.0
2017-10-05 13:20:00,84.45,84.5,84.45,84.48,1409.0,84.45,84.5,84.45,84.48,1409.0
2017-10-05 13:30:00,84.48,84.51,84.34,84.5,2598.0,84.48,84.51,84.34,84.5,2598.0
2017-10-05 13:40:00,84.6,84.6,84.55,84.55,300.0,84.6,84.6,84.55,84.55,300.0
2017-10-05 13:50:00,84.5,84.6,84.5,84.58,1720.0,84.5,84.6,84.5,84.58,1720.0
2017-10-05 14:00:00,84.55,84.6,84.45,84.5,1675.0,84.55,84.6,84.45,84.5,1675.0
2017-10-05 14:10:00,84.5,84.5,84.45,84.48,800.0,84.5,84.5,84.45,84.48,800.0
2017-10-05 14:20:00,84.4,84.5,84.4,84.5,925.0,84.4,84.5,84.4,84.5,925.0
2017-10-05 14:30:00,84.45,84.65,84.45,84.65,2356.0,84.45,84.65,84.45,84.65,2356.0
2017-10-05 14:40:00,84.65,84.89,84.65,84.85,2918.0,84.65,84.89,84.65,84.85,2918.0
2017-10-05 14:50:00,84.8,84.9,84.7,84.9,1500.0,84.8,84.9,84.7,84.9,1500.0
2017-10-05 15:00:00,85.0,85.0,84.8,84.85,2514.0,85.0,85.0,84.8,84.85,2514.0
2017-10-05 15:10:00,84.75,84.9,84.75,84.85,1900.0,84.75,84.9,84.75,84.85,1900.0
2017-10-05 15:20:00,84.86,84.98,84.75,84.9,6564.0,84.86,84.98,84.75,84.9,6564.0
2017-10-05 15:30:00,84.9,84.9,84.75,84.8,3254.0,84.9,84.9,84.75,84.8,3254.0
2017-10-05 15:40:00,84.8,84.9,84.75,84.85,3274.0,84.8,84.9,84.75,84.85,3274.0
2017-10-05 15:50:00,84.85,84.95,84.65,84.9,9332.0,84.85,84.95,84.65,84.9,9332.0
2017-10-06 09:30:00,84.5,84.65,83.95,84.6,4405.0,84.5,84.65,83.95,84.6,4405.0
2017-10-06 09:40:00,84.5,84.85,84.5,84.65,1998.0,84.5,84.85,84.5,84.65,1998.0
2017-10-06 09:50:00,84.35,84.6,84.35,84.4,2903.0,84.35,84.6,84.35,84.4,2903.0
2017-10-06 10:00:00,84.5,84.75,84.5,84.6,3800.0,84.5,84.75,84.5,84.6,3800.0
2017-10-06 10:10:00,84.65,84.65,84.2,84.45,3588.0,84.65,84.65,84.2,84.45,3588.0
2017-10-06 10:20:00,84.45,85.0,84.45,85.0,2400.0,84.45,85.0,84.45,85.0,2400.0
2017-10-06 10:30:00,84.89,84.9,84.2,84.2,8083.0,84.89,84.9,84.2,84.2,8083.0
2017-10-06 10:40:00,84.2,84.35,84.05,84.35,2500.0,84.2,84.35,84.05,84.35,2500.0
2017-10-06 10:50:00,84.35,84.35,84.15,84.18,680.0,84.35,84.35,84.15,84.18,680.0
2017-10-06 11:00:00,84.15,84.55,84.15,84.45,2213.0,84.15,84.55,84.15,84.45,2213.0
2017-10-06 11:10:00,84.5,84.8,84.5,84.75,2900.0,84.5,84.8,84.5,84.75,2900.0
2017-10-06 11:20:00,84.7,85.1,84.6,84.96,11760.0,84.7,85.1,84.6,84.96,11760.0
2017-10-06 11:30:00,84.98,85.0,84.85,84.87,1500.0,84.98,85.0,84.85,84.87,1500.0
2017-10-06 11:40:00,84.85,84.85,84.65,84.85,1400.0,84.85,84.85,84.65,84.85,1400.0
2017-10-06 11:50:00,84.81,85.1,84.79,85.1,2000.0,84.81,85.1,84.79,85.1,2000.0
2017-10-06 12:00:00,84.95,85.35,84.95,85.31,4645.0,84.95,85.35,84.95,85.31,4645.0
2017-10-06 12:10:00,85.3,85.45,85.3,85.31,1955.0,85.3,85.45,85.3,85.31,1955.0
2017-10-06 12:20:00,85.45,85.7,85.43,85.65,1935.0,85.45,85.7,85.43,85.65,1935.0
2017-10-06 12:30:00,85.55,85.8,85.5,85.5,2383.0,85.55,85.8,85.5,85.5,2383.0
2017-10-06 12:40:00,85.5,85.55,85.35,85.35,2550.0,85.5,85.55,85.35,85.35,2550.0
2017-10-06 12:50:00,85.3,85.35,85.15,85.34,3123.0,85.3,85.35,85.15,85.34,3123.0
2017-10-06 13:00:00,85.35,85.36,85.02,85.15,3124.0,85.35,85.36,85.02,85.15,3124.0
2017-10-06 13:10:00,85.2,85.25,85.15,85.15,1340.0,85.2,85.25,85.15,85.15,1340.0
2017-10-06 13:20:00,85.05,85.35,84.95,85.15,3530.0,85.05,85.35,84.95,85.15,3530.0
2017-10-06 13:30:00,85.15,85.2,85.15,85.2,500.0,85.15,85.2,85.15,85.2,500.0
2017-10-06 13:40:00,85.1,85.1,85.0,85.05,1699.0,85.1,85.1,85.0,85.05,1699.0
2017-10-06 13:50:00,85.0,85.2,84.9,85.2,3150.0,85.0,85.2,84.9,85.2,3150.0
2017-10-06 14:00:00,85.25,85.45,85.25,85.4,1802.0,85.25,85.45,85.25,85.4,1802.0
2017-10-06 14:10:00,85.4,85.4,85.25,85.35,3000.0,85.4,85.4,85.25,85.35,3000.0
2017-10-06 14:20:00,85.25,85.25,85.1,85.2,1800.0,85.25,85.25,85.1,85.2,1800.0
2017-10-06 14:30:00,85.2,85.4,85.1,85.34,6470.0,85.2,85.4,85.1,85.34,6470.0
2017-10-06 14:40:00,85.3,85.5,85.3,85.4,1374.0,85.3,85.5,85.3,85.4,1374.0
2017-10-06 14:50:00,85.4,85.55,85.3,85.55,3717.0,85.4,85.55,85.3,85.55,3717.0
2017-10-06 15:00:00,85.45,85.45,85.3,85.35,2124.0,85.45,85.45,85.3,85.35,2124.0
2017-10-06 15:10:00,85.3,85.4,85.15,85.4,7558.0,85.3,85.4,85.15,85.4,7558.0
2017-10-06 15:20:00,85.4,85.6,85.35,85.6,16066.0,85.4,85.6,85.35,85.6,16066.0
2017-10-06 15:30:00,85.55,85.8,85.55,85.71,12080.0,85.55,85.8,85.55,85.71,12080.0
2017-10-06 15:40:00,85.65,85.8,85.45,85.55,11246.0,85.65,85.8,85.45,85.55,11246.0
2017-10-06 15:50:00,85.5,85.8,85.45,85.8,31475.0,85.5,85.8,85.45,85.8,31475.0
2017-10-09 09:30:00,85.8,86.25,85.79,85.9,7459.0,85.8,86.25,85.79,85.9,7459.0
2017-10-09 09:40:00,86.15,86.4,86.1,86.2,1032.0,86.15,86.4,86.1,86.2,1032.0
2017-10-09 09:50:00,86.2,86.2,85.9,85.95,1203.0,86.2,86.2,85.9,85.95,1203.0
2017-10-09 10:00:00,86.1,86.1,85.45,85.85,4138.0,86.1,86.1,85.45,85.85,4138.0
2017-10-09 10:10:00,85.9,86.0,85.52,85.55,1592.0,85.9,86.0,85.52,85.55,1592.0
2017-10-09 10:20:00,85.65,85.7,85.45,85.5,1655.0,85.65,85.7,85.45,85.5,1655.0
2017-10-09 10:30:00,85.45,85.55,85.32,85.55,2018.0,85.45,85.55,85.32,85.55,2018.0
2017-10-09 10:40:00,85.7,85.7,85.65,85.65,703.0,85.7,85.7,85.65,85.65,703.0
2017-10-09 10:50:00,85.7,85.7,85.35,85.4,1500.0,85.7,85.7,85.35,85.4,1500.0
2017-10-09 11:00:00,85.55,85.65,85.4,85.4,2384.0,85.55,85.65,85.4,85.4,2384.0
2017-10-09 11:10:00,85.4,85.6,85.4,85.55,900.0,85.4,85.6,85.4,85.55,900.0
2017-10-09 11:20:00,85.6,85.6,85.5,85.55,1000.0,85.6,85.6,85.5,85.55,1000.0
2017-10-09 11:30:00,85.55,85.65,85.5,85.53,1785.0,85.55,85.65,85.5,85.53,1785.0
2017-10-09 11:40:00,85.5,85.55,85.4,85.5,2110.0,85.5,85.55,85.4,85.5,2110.0
2017-10-09 11:50:00,85.6,85.6,85.45,85.5,2100.0,85.6,85.6,85.45,85.5,2100.0
2017-10-09 12:00:00,85.55,85.55,85.35,85.45,3715.0,85.55,85.55,85.35,85.45,3715.0
2017-10-09 12:10:00,85.47,85.65,85.4,85.65,3105.0,85.47,85.65,85.4,85.65,3105.0
2017-10-09 12:20:00,85.65,85.65,85.45,85.55,3300.0,85.65,85.65,85.45,85.55,3300.0
2017-10-09 12:30:00,85.45,85.45,85.35,85.35,1300.0,85.45,85.45,85.35,85.35,1300.0
2017-10-09 12:40:00,85.3,85.4,85.15,85.15,2416.0,85.3,85.4,85.15,85.15,2416.0
2017-10-09 12:50:00,85.2,85.21,85.0,85.0,1950.0,85.2,85.21,85.0,85.0,1950.0
2017-10-09 13:00:00,85.05,85.05,84.75,84.79,2453.0,85.05,85.05,84.75,84.79,2453.0
2017-10-09 13:10:00,84.7,84.76,84.45,84.45,4973.0,84.7,84.76,84.45,84.45,4973.0
2017-10-09 13:20:00,84.55,84.55,84.35,84.4,5500.0,84.55,84.55,84.35,84.4,5500.0
2017-10-09 13:30:00,84.5,84.6,84.45,84.55,2550.0,84.5,84.6,84.45,84.55,2550.0
2017-10-09 13:40:00,84.6,84.6,84.37,84.38,4451.0,84.6,84.6,84.37,84.38,4451.0
2017-10-09 13:50:00,84.45,84.45,84.3,84.35,2750.0,84.45,84.45,84.3,84.35,2750.0
2017-10-09 14:00:00,84.4,84.65,84.4,84.6,3285.0,84.4,84.65,84.4,84.6,3285.0
2017-10-09 14:10:00,84.65,84.65,84.55,84.6,1100.0,84.65,84.65,84.55,84.6,1100.0
2017-10-09 14:20:00,84.7,84.8,84.7,84.75,1200.0,84.7,84.8,84.7,84.75,1200.0
2017-10-09 14:30:00,84.7,84.7,84.65,84.65,600.0,84.7,84.7,84.65,84.65,600.0
2017-10-09 14:40:00,84.7,84.8,84.7,84.75,1800.0,84.7,84.8,84.7,84.75,1800.0
2017-10-09 14:50:00,84.75,84.75,84.45,84.5,8114.0,84.75,84.75,84.45,84.5,8114.0
2017-10-09 15:00:00,84.45,84.45,84.25,84.3,2809.0,84.45,84.45,84.25,84.3,2809.0
2017-10-09 15:10:00,84.25,84.25,84.0,84.15,7547.0,84.25,84.25,84.0,84.15,7547.0
2017-10-09 15:20:00,84.15,84.48,84.15,84.35,3660.0,84.15,84.48,84.15,84.35,3660.0
2017-10-09 15:30:00,84.3,84.35,84.25,84.33,7839.0,84.3,84.35,84.25,84.33,7839.0
2017-10-09 15:40:00,84.25,84.33,84.15,84.2,7523.0,84.25,84.33,84.15,84.2,7523.0
2017-10-09 15:50:00,84.2,84.3,84.07,84.2,29758.0,84.2,84.3,84.07,84.2,29758.0
2017-10-10 09:30:00,84.85,84.85,84.4,84.7,6567.0,84.85,84.85,84.4,84.7,6567.0
2017-10-10 09:40:00,84.6,84.6,84.1,84.3,3537.0,84.6,84.6,84.1,84.3,3537.0
2017-10-10 09:50:00,84.15,84.6,83.65,84.6,7667.0,84.15,84.6,83.65,84.6,7667.0
2017-10-10 10:00:00,84.45,84.5,83.95,84.1,7325.0,84.45,84.5,83.95,84.1,7325.0
2017-10-10 10:10:00,84.35,84.4,84.0,84.4,2700.0,84.35,84.4,84.0,84.4,2700.0
2017-10-10 10:20:00,84.28,84.38,84.1,84.38,2700.0,84.28,84.38,84.1,84.38,2700.0
2017-10-10 10:30:00,84.37,84.38,84.1,84.2,4568.0,84.37,84.38,84.1,84.2,4568.0
2017-10-10 10:40:00,84.15,84.6,84.15,84.45,7282.0,84.15,84.6,84.15,84.45,7282.0
2017-10-10 10:50:00,84.48,84.55,84.3,84.4,2338.0,84.48,84.55,84.3,84.4,2338.0
2017-10-10 11:00:00,84.4,84.5,84.4,84.4,800.0,84.4,84.5,84.4,84.4,800.0
2017-10-10 11:10:00,84.4,84.55,84.25,84.51,3052.0,84.4,84.55,84.25,84.51,3052.0
2017-10-10 11:20:00,84.42,84.43,84.12,84.25,3878.0,84.42,84.43,84.12,84.25,3878.0
2017-10-10 11:30:00,84.35,84.35,83.95,84.2,1668.0,84.35,84.35,83.95,84.2,1668.0
2017-10-10 11:40:00,84.1,84.25,84.05,84.1,3000.0,84.1,84.25,84.05,84.1,3000.0
2017-10-10 11:50:00,84.1,84.13,83.5,83.55,8446.0,84.1,84.13,83.5,83.55,8446.0
2017-10-10 12:00:00,83.6,83.7,83.3,83.33,2300.0,83.6,83.7,83.3,83.33,2300.0
2017-10-10 12:10:00,83.33,83.5,83.3,83.5,4379.0,83.33,83.5,83.3,83.5,4379.0
2017-10-10 12:20:00,83.4,83.4,83.2,83.25,5810.0,83.4,83.4,83.2,83.25,5810.0
2017-10-10 12:30:00,83.25,83.3,83.15,83.15,1638.0,83.25,83.3,83.15,83.15,1638.0
2017-10-10 12:40:00,83.15,83.45,83.15,83.35,7570.0,83.15,83.45,83.15,83.35,7570.0
2017-10-10 12:50:00,83.45,83.5,83.45,83.5,800.0,83.45,83.5,83.45,83.5,800.0
2017-10-10 13:00:00,83.5,83.7,83.4,83.6,14604.0,83.5,83.7,83.4,83.6,14604.0
2017-10-10 13:10:00,83.7,84.4,83.7,84.4,8024.0,83.7,84.4,83.7,84.4,8024.0
2017-10-10 13:20:00,84.35,84.4,84.27,84.34,965.0,84.35,84.4,84.27,84.34,965.0
2017-10-10 13:30:00,84.35,84.45,84.15,84.15,1277.0,84.35,84.45,84.15,84.15,1277.0
2017-10-10 13:40:00,84.25,84.3,84.25,84.3,1150.0,84.25,84.3,84.25,84.3,1150.0
2017-10-10 13:50:00,84.35,84.4,84.27,84.27,900.0,84.35,84.4,84.27,84.27,900.0
2017-10-10 14:00:00,84.3,84.3,84.25,84.3,1295.0,84.3,84.3,84.25,84.3,1295.0
2017-10-10 14:10:00,84.15,84.25,83.9,83.9,3368.0,84.15,84.25,83.9,83.9,3368.0
2017-10-10 14:20:00,83.85,83.85,83.6,83.6,6851.0,83.85,83.85,83.6,83.6,6851.0
2017-10-10 14:30:00,83.85,83.9,83.7,83.7,1700.0,83.85,83.9,83.7,83.7,1700.0
2017-10-10 14:40:00,83.7,83.75,83.6,83.6,6161.0,83.7,83.75,83.6,83.6,6161.0
2017-10-10 14:50:00,83.65,83.75,83.5,83.63,5591.0,83.65,83.75,83.5,83.63,5591.0
2017-10-10 15:00:00,83.63,83.9,83.62,83.9,10544.0,83.63,83.9,83.62,83.9,10544.0
2017-10-10 15:10:00,83.9,83.9,83.72,83.73,4982.0,83.9,83.9,83.72,83.73,4982.0
2017-10-10 15:20:00,83.7,84.1,83.7,84.03,22255.0,83.7,84.1,83.7,84.03,22255.0
2017-10-10 15:30:00,84.05,84.05,83.75,83.9,25108.0,84.05,84.05,83.75,83.9,25108.0
2017-10-10 15:40:00,83.9,84.15,83.9,84.08,6708.0,83.9,84.15,83.9,84.08,6708.0
2017-10-10 15:50:00,84.1,84.2,84.05,84.15,12548.0,84.1,84.2,84.05,84.15,12548.0
2017-10-11 09:30:00,84.15,84.61,84.15,84.33,3654.0,84.15,84.61,84.15,84.33,3654.0
2017-10-11 09:40:00,84.3,84.4,84.05,84.4,1644.0,84.3,84.4,84.05,84.4,1644.0
2017-10-11 09:50:00,84.36,84.5,84.15,84.25,1640.0,84.36,84.5,84.15,84.25,1640.0
2017-10-11 10:00:00,84.2,84.6,84.05,84.35,4550.0,84.2,84.6,84.05,84.35,4550.0
2017-10-11 10:10:00,84.25,84.28,84.0,84.0,859.0,84.25,84.28,84.0,84.0,859.0
2017-10-11 10:20:00,83.9,84.24,83.9,84.1,2466.0,83.9,84.24,83.9,84.1,2466.0
2017-10-11 10:30:00,84.08,84.25,84.07,84.25,611.0,84.08,84.25,84.07,84.25,611.0
2017-10-11 10:40:00,84.15,84.4,84.15,84.4,1807.0,84.15,84.4,84.15,84.4,1807.0
2017-10-11 10:50:00,84.25,84.3,84.2,84.2,817.0,84.25,84.3,84.2,84.2,817.0
2017-10-11 11:00:00,84.2,84.3,84.2,84.3,575.0,84.2,84.3,84.2,84.3,575.0
2017-10-11 11:10:00,84.35,84.58,84.35,84.5,1635.0,84.35,84.58,84.35,84.5,1635.0
2017-10-11 11:20:00,84.45,84.5,84.35,84.35,809.0,84.45,84.5,84.35,84.35,809.0
2017-10-11 11:30:00,84.3,84.55,84.3,84.35,1798.0,84.3,84.55,84.3,84.35,1798.0
2017-10-11 11:40:00,84.2,84.3,83.95,83.95,1700.0,84.2,84.3,83.95,83.95,1700.0
2017-10-11 11:50:00,83.92,84.1,83.9,84.05,1348.0,83.92,84.1,83.9,84.05,1348.0
2017-10-11 12:00:00,84.08,84.08,83.9,83.9,519.0,84.08,84.08,83.9,83.9,519.0
2017-10-11 12:10:00,84.0,84.03,83.95,84.03,600.0,84.0,84.03,83.95,84.03,600.0
2017-10-11 12:20:00,83.95,84.3,83.95,84.3,1597.0,83.95,84.3,83.95,84.3,1597.0
2017-10-11 12:30:00,84.15,84.15,84.0,84.0,600.0,84.15,84.15,84.0,84.0,600.0
2017-10-11 12:40:00,84.0,84.05,83.9,83.95,2066.0,84.0,84.05,83.9,83.95,2066.0
2017-10-11 12:50:00,84.05,84.05,84.02,84.03,200.0,84.05,84.05,84.02,84.03,200.0
2017-10-11 13:00:00,84.0,84.05,83.95,84.05,1519.0,84.0,84.05,83.95,84.05,1519.0
2017-10-11 13:10:00,84.0,84.0,83.88,83.9,2500.0,84.0,84.0,83.88,83.9,2500.0
2017-10-11 13:20:00,83.85,83.9,83.65,83.65,10052.0,83.85,83.9,83.65,83.65,10052.0
2017-10-11 13:30:00,83.65,83.95,83.65,83.9,4326.0,83.65,83.95,83.65,83.9,4326.0
2017-10-11 13:40:00,83.8,83.9,83.75,83.85,13732.0,83.8,83.9,83.75,83.85,13732.0
2017-10-11 13:50:00,83.85,83.85,83.7,83.8,6008.0,83.85,83.85,83.7,83.8,6008.0
2017-10-11 14:00:00,83.72,83.83,83.7,83.83,2196.0,83.72,83.83,83.7,83.83,2196.0
2017-10-11 14:10:00,83.85,84.0,83.85,84.0,1087.0,83.85,84.0,83.85,84.0,1087.0
2017-10-11 14:20:00,83.9,83.9,83.7,83.85,3528.0,83.9,83.9,83.7,83.85,3528.0
2017-10-11 14:30:00,83.85,83.86,83.75,83.75,16282.0,83.85,83.86,83.75,83.75,16282.0
2017-10-11 14:40:00,83.8,83.8,83.6,83.67,1875.0,83.8,83.8,83.6,83.67,1875.0
2017-10-11 14:50:00,83.6,83.7,83.4,83.45,12659.0,83.6,83.7,83.4,83.45,12659.0
2017-10-11 15:00:00,83.45,83.55,83.35,83.45,13980.0,83.45,83.55,83.35,83.45,13980.0
2017-10-11 15:10:00,83.45,83.5,83.4,83.4,3003.0,83.45,83.5,83.4,83.4,3003.0
2017-10-11 15:20:00,83.4,83.45,83.35,83.38,2600.0,83.4,83.45,83.35,83.38,2600.0
2017-10-11 15:30:00,83.4,83.45,83.35,83.38,10001.0,83.4,83.45,83.35,83.38,10001.0
2017-10-11 15:40:00,83.38,83.6,83.32,83.55,8294.0,83.38,83.6,83.32,83.55,8294.0
2017-10-11 15:50:00,83.6,83.75,83.55,83.75,19369.0,83.6,83.75,83.55,83.75,19369.0
2017-10-12 09:30:00,84.05,84.4,84.0,84.3,10585.0,84.05,84.4,84.0,84.3,10585.0
2017-10-12 09:40:00,84.2,84.35,84.05,84.25,4409.0,84.2,84.35,84.05,84.25,4409.0
2017-10-12 09:50:00,84.15,84.3,83.95,84.3,11218.0,84.15,84.3,83.95,84.3,11218.0
2017-10-12 10:00:00,84.3,84.48,84.3,84.45,4100.0,84.3,84.48,84.3,84.45,4100.0
2017-10-12 10:10:00,84.46,84.55,84.4,84.5,5371.0,84.46,84.55,84.4,84.5,5371.0
2017-10-12 10:20:00,84.5,86.05,84.5,85.75,36832.0,84.5,86.05,84.5,85.75,36832.0
2017-10-12 10:30:00,85.45,85.45,85.05,85.25,3844.0,85.45,85.45,85.05,85.25,3844.0
2017-10-12 10:40:00,85.1,85.35,85.1,85.3,700.0,85.1,85.35,85.1,85.3,700.0
2017-10-12 10:50:00,85.35,85.55,85.35,85.35,1758.0,85.35,85.55,85.35,85.35,1758.0
2017-10-12 11:00:00,85.3,85.45,85.25,85.41,7103.0,85.3,85.45,85.25,85.41,7103.0
2017-10-12 11:10:00,85.45,86.15,85.44,86.15,16451.0,85.45,86.15,85.44,86.15,16451.0
2017-10-12 11:20:00,86.05,86.13,85.9,86.0,3194.0,86.05,86.13,85.9,86.0,3194.0
2017-10-12 11:30:00,85.95,86.0,85.9,85.96,2890.0,85.95,86.0,85.9,85.96,2890.0
2017-10-12 11:40:00,86.05,86.2,86.05,86.05,1456.0,86.05,86.2,86.05,86.05,1456.0
2017-10-12 11:50:00,86.1,86.25,86.1,86.2,2788.0,86.1,86.25,86.1,86.2,2788.0
2017-10-12 12:00:00,86.2,86.3,86.15,86.2,2864.0,86.2,86.3,86.15,86.2,2864.0
2017-10-12 12:10:00,86.2,86.5,86.15,86.5,2265.0,86.2,86.5,86.15,86.5,2265.0
2017-10-12 12:20:00,86.5,86.6,86.45,86.6,3728.0,86.5,86.6,86.45,86.6,3728.0
2017-10-12 12:30:00,86.53,86.8,86.42,86.6,14606.0,86.53,86.8,86.42,86.6,14606.0
2017-10-12 12:40:00,86.6,86.7,86.3,86.3,3816.0,86.6,86.7,86.3,86.3,3816.0
2017-10-12 12:50:00,86.26,86.26,86.05,86.05,11065.0,86.26,86.26,86.05,86.05,11065.0
2017-10-12 13:00:00,86.0,86.05,85.95,85.98,2701.0,86.0,86.05,85.95,85.98,2701.0
2017-10-12 13:10:00,85.98,86.15,85.95,86.15,3200.0,85.98,86.15,85.95,86.15,3200.0
2017-10-12 13:20:00,86.1,86.13,86.1,86.13,200.0,86.1,86.13,86.1,86.13,200.0
2017-10-12 13:30:00,86.0,86.13,85.95,86.13,3595.0,86.0,86.13,85.95,86.13,3595.0
2017-10-12 13:40:00,86.1,86.15,86.1,86.14,1850.0,86.1,86.15,86.1,86.14,1850.0
2017-10-12 13:50:00,86.15,86.35,86.1,86.3,2134.0,86.15,86.35,86.1,86.3,2134.0
2017-10-12 14:00:00,86.3,86.3,86.23,86.28,1150.0,86.3,86.3,86.23,86.28,1150.0
2017-10-12 14:10:00,86.3,86.7,86.25,86.65,20855.0,86.3,86.7,86.25,86.65,20855.0
2017-10-12 14:20:00,86.6,86.68,86.4,86.5,8038.0,86.6,86.68,86.4,86.5,8038.0
2017-10-12 14:30:00,86.55,86.55,86.2,86.28,4350.0,86.55,86.55,86.2,86.28,4350.0
2017-10-12 14:40:00,86.3,86.5,86.3,86.45,3075.0,86.3,86.5,86.3,86.45,3075.0
2017-10-12 14:50:00,86.45,86.48,86.25,86.25,5425.0,86.45,86.48,86.25,86.25,5425.0
2017-10-12 15:00:00,86.25,86.25,85.9,85.9,6000.0,86.25,86.25,85.9,85.9,6000.0
2017-10-12 15:10:00,85.95,86.24,85.95,86.17,7529.0,85.95,86.24,85.95,86.17,7529.0
2017-10-12 15:20:00,86.17,86.3,85.9,85.95,7213.0,86.17,86.3,85.9,85.95,7213.0
2017-10-12 15:30:00,85.9,85.95,85.55,85.7,13731.0,85.9,85.95,85.55,85.7,13731.0
2017-10-12 15:40:00,85.55,85.9,85.45,85.45,22577.0,85.55,85.9,85.45,85.45,22577.0
2017-10-12 15:50:00,85.45,85.6,85.3,85.5,30633.0,85.45,85.6,85.3,85.5,30633.0
2017-10-13 09:30:00,84.05,84.4,83.45,84.0,23661.0,84.05,84.4,83.45,84.0,23661.0
2017-10-13 09:40:00,84.12,84.4,83.95,84.23,5230.0,84.12,84.4,83.95,84.23,5230.0
2017-10-13 09:50:00,84.24,84.58,84.0,84.4,20672.0,84.24,84.58,84.0,84.4,20672.0
2017-10-13 10:00:00,84.5,84.55,84.4,84.45,8732.0,84.5,84.55,84.4,84.45,8732.0
2017-10-13 10:10:00,84.4,84.4,84.0,84.1,3314.0,84.4,84.4,84.0,84.1,3314.0
2017-10-13 10:20:00,84.05,84.45,83.8,84.35,7516.0,84.05,84.45,83.8,84.35,7516.0
2017-10-13 10:30:00,84.35,84.35,84.1,84.23,3068.0,84.35,84.35,84.1,84.23,3068.0
2017-10-13 10:40:00,84.1,84.1,83.95,84.0,2100.0,84.1,84.1,83.95,84.0,2100.0
2017-10-13 10:50:00,83.95,83.95,83.63,83.7,5749.0,83.95,83.95,83.63,83.7,5749.0
2017-10-13 11:00:00,83.75,83.8,83.2,83.2,6343.0,83.75,83.8,83.2,83.2,6343.0
2017-10-13 11:10:00,83.25,83.65,83.19,83.65,3205.0,83.25,83.65,83.19,83.65,3205.0
2017-10-13 11:20:00,83.65,83.7,83.55,83.55,3750.0,83.65,83.7,83.55,83.55,3750.0
2017-10-13 11:30:00,83.6,83.75,83.55,83.7,1326.0,83.6,83.75,83.55,83.7,1326.0
2017-10-13 11:40:00,83.75,83.95,83.75,83.9,3898.0,83.75,83.95,83.75,83.9,3898.0
2017-10-13 11:50:00,83.91,83.91,83.9,83.9,1300.0,83.91,83.91,83.9,83.9,1300.0
2017-10-13 12:00:00,83.9,84.0,83.7,83.7,3690.0,83.9,84.0,83.7,83.7,3690.0
2017-10-13 12:10:00,83.7,83.75,83.45,83.5,2015.0,83.7,83.75,83.45,83.5,2015.0
2017-10-13 12:20:00,83.53,83.55,83.25,83.25,1914.0,83.53,83.55,83.25,83.25,1914.0
2017-10-13 12:30:00,83.3,83.3,83.0,83.0,5403.0,83.3,83.3,83.0,83.0,5403.0
2017-10-13 12:40:00,83.0,83.15,82.95,82.95,5525.0,83.0,83.15,82.95,82.95,5525.0
2017-10-13 12:50:00,82.9,83.01,82.85,83.0,2900.0,82.9,83.01,82.85,83.0,2900.0
2017-10-13 13:00:00,83.1,83.1,82.8,82.98,3783.0,83.1,83.1,82.8,82.98,3783.0
2017-10-13 13:10:00,82.9,82.9,82.75,82.85,4810.0,82.9,82.9,82.75,82.85,4810.0
2017-10-13 13:20:00,82.9,83.1,82.85,83.03,3725.0,82.9,83.1,82.85,83.03,3725.0
2017-10-13 13:30:00,83.0,83.06,82.4,82.45,16331.0,83.0,83.06,82.4,82.45,16331.0
2017-10-13 13:40:00,82.45,82.45,82.15,82.4,21735.0,82.45,82.45,82.15,82.4,21735.0
2017-10-13 13:50:00,82.35,82.5,82.15,82.5,6507.0,82.35,82.5,82.15,82.5,6507.0
2017-10-13 14:00:00,82.55,82.7,82.55,82.6,5798.0,82.55,82.7,82.55,82.6,5798.0
2017-10-13 14:10:00,82.6,82.65,82.55,82.55,2100.0,82.6,82.65,82.55,82.55,2100.0
2017-10-13 14:20:00,82.6,82.7,82.6,82.7,2606.0,82.6,82.7,82.6,82.7,2606.0
2017-10-13 14:30:00,82.7,82.75,82.65,82.75,2724.0,82.7,82.75,82.65,82.75,2724.0
2017-10-13 14:40:00,82.75,82.85,82.7,82.8,3200.0,82.75,82.85,82.7,82.8,3200.0
2017-10-13 14:50:00,82.75,82.95,82.65,82.75,16419.0,82.75,82.95,82.65,82.75,16419.0
2017-10-13 15:00:00,82.7,82.9,82.7,82.9,11573.0,82.7,82.9,82.7,82.9,11573.0
2017-10-13 15:10:00,82.95,82.97,82.6,82.75,6285.0,82.95,82.97,82.6,82.75,6285.0
2017-10-13 15:20:00,82.6,82.75,82.6,82.7,2199.0,82.6,82.75,82.6,82.7,2199.0
2017-10-13 15:30:00,82.75,82.75,82.5,82.55,7136.0,82.75,82.75,82.5,82.55,7136.0
2017-10-13 15:40:00,82.55,82.6,82.4,82.4,9243.0,82.55,82.6,82.4,82.4,9243.0
2017-10-13 15:50:00,82.45,82.5,82.3,82.4,33708.0,82.45,82.5,82.3,82.4,33708.0
2017-10-16 09:30:00,82.85,83.8,82.73,83.2,6144.0,82.85,83.8,82.73,83.2,6144.0
2017-10-16 09:40:00,82.79,82.95,82.65,82.7,2985.0,82.79,82.95,82.65,82.7,2985.0
2017-10-16 09:50:00,82.8,82.95,82.65,82.8,3944.0,82.8,82.95,82.65,82.8,3944.0
2017-10-16 10:00:00,82.83,83.0,82.8,82.8,1800.0,82.83,83.0,82.8,82.8,1800.0
2017-10-16 10:10:00,82.75,82.75,82.5,82.5,2049.0,82.75,82.75,82.5,82.5,2049.0
2017-10-16 10:20:00,82.5,82.5,82.2,82.28,2015.0,82.5,82.5,82.2,82.28,2015.0
2017-10-16 10:30:00,82.3,82.3,81.85,81.95,6633.0,82.3,82.3,81.85,81.95,6633.0
2017-10-16 10:40:00,81.9,82.0,81.8,81.85,5476.0,81.9,82.0,81.8,81.85,5476.0
2017-10-16 10:50:00,81.95,82.05,81.9,81.9,1900.0,81.95,82.05,81.9,81.9,1900.0
2017-10-16 11:00:00,81.95,82.1,81.85,81.9,4702.0,81.95,82.1,81.85,81.9,4702.0
2017-10-16 11:10:00,81.85,81.85,81.5,81.5,3595.0,81.85,81.85,81.5,81.5,3595.0
2017-10-16 11:20:00,81.58,81.85,81.5,81.8,3528.0,81.58,81.85,81.5,81.8,3528.0
2017-10-16 11:30:00,81.85,81.9,81.7,81.75,4568.0,81.85,81.9,81.7,81.75,4568.0
2017-10-16 11:40:00,81.8,81.85,81.8,81.8,3159.0,81.8,81.85,81.8,81.8,3159.0
2017-10-16 11:50:00,81.85,81.85,81.75,81.8,1600.0,81.85,81.85,81.75,81.8,1600.0
2017-10-16 12:00:00,81.8,81.85,81.8,81.8,1500.0,81.8,81.85,81.8,81.8,1500.0
2017-10-16 12:10:00,81.75,81.85,81.6,81.65,9900.0,81.75,81.85,81.6,81.65,9900.0
2017-10-16 12:20:00,81.6,81.7,81.6,81.7,1400.0,81.6,81.7,81.6,81.7,1400.0
2017-10-16 12:30:00,81.8,81.85,81.75,81.8,11770.0,81.8,81.85,81.75,81.8,11770.0
2017-10-16 12:40:00,81.85,81.85,81.75,81.83,9570.0,81.85,81.85,81.75,81.83,9570.0
2017-10-16 12:50:00,81.83,81.85,81.77,81.8,4300.0,81.83,81.85,81.77,81.8,4300.0
2017-10-16 13:00:00,81.8,81.85,81.5,81.54,5361.0,81.8,81.85,81.5,81.54,5361.0
2017-10-16 13:10:00,81.5,81.8,81.5,81.73,33617.0,81.5,81.8,81.5,81.73,33617.0
2017-10-16 13:20:00,81.8,81.8,81.7,81.8,1998.0,81.8,81.8,81.7,81.8,1998.0
2017-10-16 13:30:00,81.75,81.8,81.7,81.7,3751.0,81.75,81.8,81.7,81.7,3751.0
2017-10-16 13:40:00,81.65,81.7,81.5,81.65,2750.0,81.65,81.7,81.5,81.65,2750.0
2017-10-16 13:50:00,81.65,81.7,81.5,81.55,3440.0,81.65,81.7,81.5,81.55,3440.0
2017-10-16 14:00:00,81.6,81.65,81.6,81.65,3868.0,81.6,81.65,81.6,81.65,3868.0
2017-10-16 14:10:00,81.7,81.8,81.65,81.75,2451.0,81.7,81.8,81.65,81.75,2451.0
2017-10-16 14:20:00,81.75,81.75,81.7,81.7,744.0,81.75,81.75,81.7,81.7,744.0
2017-10-16 14:30:00,81.65,81.65,81.6,81.65,3082.0,81.65,81.65,81.6,81.65,3082.0
2017-10-16 14:40:00,81.7,81.7,81.7,81.7,100.0,81.7,81.7,81.7,81.7,100.0
2017-10-16 14:50:00,81.7,81.7,81.6,81.62,3757.0,81.7,81.7,81.6,81.62,3757.0
2017-10-16 15:00:00,81.65,81.75,81.6,81.73,4150.0,81.65,81.75,81.6,81.73,4150.0
2017-10-16 15:10:00,81.75,81.75,81.65,81.7,7383.0,81.75,81.75,81.65,81.7,7383.0
2017-10-16 15:20:00,81.7,81.75,81.65,81.65,7269.0,81.7,81.75,81.65,81.65,7269.0
2017-10-16 15:30:00,81.65,81.7,81.62,81.65,8847.0,81.65,81.7,81.62,81.65,8847.0
2017-10-16 15:40:00,81.65,81.7,81.6,81.65,20397.0,81.65,81.7,81.6,81.65,20397.0
2017-10-16 15:50:00,81.6,81.75,81.6,81.75,30571.0,81.6,81.75,81.6,81.75,30571.0
2017-10-17 09:30:00,81.75,82.13,81.65,81.7,3591.0,81.75,82.13,81.65,81.7,3591.0
2017-10-17 09:40:00,81.75,81.75,81.45,81.7,3358.0,81.75,81.75,81.45,81.7,3358.0
2017-10-17 09:50:00,81.75,81.75,81.6,81.75,675.0,81.75,81.75,81.6,81.75,675.0
2017-10-17 10:00:00,81.95,82.05,81.9,81.92,4610.0,81.95,82.05,81.9,81.92,4610.0
2017-10-17 10:10:00,81.95,81.95,81.7,81.9,2100.0,81.95,81.95,81.7,81.9,2100.0
2017-10-17 10:20:00,81.9,81.98,81.55,81.65,3985.0,81.9,81.98,81.55,81.65,3985.0
2017-10-17 10:30:00,81.85,81.95,81.8,81.95,690.0,81.85,81.95,81.8,81.95,690.0
2017-10-17 10:40:00,81.75,81.95,81.75,81.95,700.0,81.75,81.95,81.75,81.95,700.0
2017-10-17 10:50:00,81.9,82.35,81.9,82.3,4340.0,81.9,82.35,81.9,82.3,4340.0
2017-10-17 11:00:00,82.45,82.85,82.45,82.8,3500.0,82.45,82.85,82.45,82.8,3500.0
2017-10-17 11:10:00,82.9,82.9,82.7,82.7,2402.0,82.9,82.9,82.7,82.7,2402.0
2017-10-17 11:20:00,82.75,82.85,82.7,82.7,1110.0,82.75,82.85,82.7,82.7,1110.0
2017-10-17 11:30:00,82.77,82.85,82.75,82.8,2430.0,82.77,82.85,82.75,82.8,2430.0
2017-10-17 11:40:00,82.8,82.85,82.75,82.75,1200.0,82.8,82.85,82.75,82.75,1200.0
2017-10-17 11:50:00,82.65,82.65,82.25,82.42,4664.0,82.65,82.65,82.25,82.42,4664.0
2017-10-17 12:00:00,82.35,82.45,82.35,82.45,1300.0,82.35,82.45,82.35,82.45,1300.0
2017-10-17 12:10:00,82.42,82.5,82.3,82.48,12500.0,82.42,82.5,82.3,82.48,12500.0
2017-10-17 12:20:00,82.48,82.6,82.42,82.6,7045.0,82.48,82.6,82.42,82.6,7045.0
2017-10-17 12:30:00,82.55,82.55,82.15,82.3,7737.0,82.55,82.55,82.15,82.3,7737.0
2017-10-17 12:40:00,82.35,82.45,82.15,82.45,6336.0,82.35,82.45,82.15,82.45,6336.0
2017-10-17 12:50:00,82.45,82.45,82.39,82.43,1860.0,82.45,82.45,82.39,82.43,1860.0
2017-10-17 13:00:00,82.45,82.85,82.45,82.8,3989.0,82.45,82.85,82.45,82.8,3989.0
2017-10-17 13:10:00,82.9,82.9,82.65,82.65,1759.0,82.9,82.9,82.65,82.65,1759.0
2017-10-17 13:20:00,82.7,82.83,82.65,82.83,2585.0,82.7,82.83,82.65,82.83,2585.0
2017-10-17 13:30:00,82.83,82.9,82.72,82.85,3457.0,82.83,82.9,82.72,82.85,3457.0
2017-10-17 13:40:00,82.85,82.9,82.65,82.67,2405.0,82.85,82.9,82.65,82.67,2405.0
2017-10-17 13:50:00,82.7,82.7,82.5,82.6,2587.0,82.7,82.7,82.5,82.6,2587.0
2017-10-17 14:00:00,82.62,82.9,82.61,82.7,4187.0,82.62,82.9,82.61,82.7,4187.0
2017-10-17 14:10:00,82.65,82.77,82.5,82.77,3400.0,82.65,82.77,82.5,82.77,3400.0
2017-10-17 14:20:00,82.75,82.75,82.6,82.65,1542.0,82.75,82.75,82.6,82.65,1542.0
2017-10-17 14:30:00,82.65,82.71,82.55,82.65,5620.0,82.65,82.71,82.55,82.65,5620.0
2017-10-17 14:40:00,82.65,82.7,82.65,82.7,2189.0,82.65,82.7,82.65,82.7,2189.0
2017-10-17 14:50:00,82.7,82.75,82.65,82.75,3500.0,82.7,82.75,82.65,82.75,3500.0
2017-10-17 15:00:00,82.7,82.75,82.7,82.75,700.0,82.7,82.75,82.7,82.75,700.0
2017-10-17 15:10:00,82.7,83.0,82.65,82.88,5401.0,82.7,83.0,82.65,82.88,5401.0
2017-10-17 15:20:00,82.8,82.95,82.8,82.8,2411.0,82.8,82.95,82.8,82.8,2411.0
2017-10-17 15:30:00,82.8,83.0,82.8,82.95,3700.0,82.8,83.0,82.8,82.95,3700.0
2017-10-17 15:40:00,83.0,83.15,83.0,83.1,8728.0,83.0,83.15,83.0,83.1,8728.0
2017-10-17 15:50:00,83.1,83.25,83.1,83.2,17061.0,83.1,83.25,83.1,83.2,17061.0
2017-10-18 09:30:00,83.75,83.8,83.4,83.53,5410.0,83.75,83.8,83.4,83.53,5410.0
2017-10-18 09:40:00,83.5,83.5,83.03,83.12,4104.0,83.5,83.5,83.03,83.12,4104.0
2017-10-18 09:50:00,83.1,83.1,82.65,82.7,3600.0,83.1,83.1,82.65,82.7,3600.0
2017-10-18 10:00:00,82.6,82.75,82.15,82.3,11160.0,82.6,82.75,82.15,82.3,11160.0
2017-10-18 10:10:00,82.25,82.4,82.17,82.34,5492.0,82.25,82.4,82.17,82.34,5492.0
2017-10-18 10:20:00,82.31,82.31,82.05,82.05,3100.0,82.31,82.31,82.05,82.05,3100.0
2017-10-18 10:30:00,82.1,82.42,82.1,82.39,5404.0,82.1,82.42,82.1,82.39,5404.0
2017-10-18 10:40:00,82.4,82.6,82.4,82.6,1600.0,82.4,82.6,82.4,82.6,1600.0
2017-10-18 10:50:00,82.55,82.7,82.55,82.7,906.0,82.55,82.7,82.55,82.7,906.0
2017-10-18 11:00:00,82.75,83.0,82.75,83.0,1137.0,82.75,83.0,82.75,83.0,1137.0
2017-10-18 11:10:00,83.05,83.05,82.85,82.9,1800.0,83.05,83.05,82.85,82.9,1800.0
2017-10-18 11:20:00,82.76,82.85,82.75,82.85,1700.0,82.76,82.85,82.75,82.85,1700.0
2017-10-18 11:30:00,82.95,83.0,82.95,83.0,700.0,82.95,83.0,82.95,83.0,700.0
2017-10-18 11:40:00,83.15,83.3,83.1,83.3,2200.0,83.15,83.3,83.1,83.3,2200.0
2017-10-18 11:50:00,83.27,83.42,83.27,83.35,2482.0,83.27,83.42,83.27,83.35,2482.0
2017-10-18 12:00:00,83.3,83.5,83.3,83.5,3578.0,83.3,83.5,83.3,83.5,3578.0
2017-10-18 12:10:00,83.5,83.5,83.35,83.45,2850.0,83.5,83.5,83.35,83.45,2850.0
2017-10-18 12:20:00,83.5,83.56,83.45,83.55,2110.0,83.5,83.56,83.45,83.55,2110.0
2017-10-18 12:30:00,83.6,83.66,83.57,83.66,13578.0,83.6,83.66,83.57,83.66,13578.0
2017-10-18 12:40:00,83.7,83.8,83.7,83.8,3354.0,83.7,83.8,83.7,83.8,3354.0
2017-10-18 12:50:00,83.8,83.9,83.7,83.7,1315.0,83.8,83.9,83.7,83.7,1315.0
2017-10-18 13:00:00,83.7,83.7,83.6,83.65,1000.0,83.7,83.7,83.6,83.65,1000.0
2017-10-18 13:10:00,83.7,83.7,83.7,83.7,800.0,83.7,83.7,83.7,83.7,800.0
2017-10-18 13:20:00,83.6,83.65,83.6,83.6,1726.0,83.6,83.65,83.6,83.6,1726.0
2017-10-18 13:30:00,83.58,83.6,83.55,83.58,2007.0,83.58,83.6,83.55,83.58,2007.0
2017-10-18 13:40:00,83.55,83.7,83.5,83.55,8507.0,83.55,83.7,83.5,83.55,8507.0
2017-10-18 13:50:00,83.61,83.64,83.5,83.5,2005.0,83.61,83.64,83.5,83.5,2005.0
2017-10-18 14:00:00,83.53,83.6,83.5,83.6,1800.0,83.53,83.6,83.5,83.6,1800.0
2017-10-18 14:10:00,83.62,83.65,83.55,83.55,2163.0,83.62,83.65,83.55,83.55,2163.0
2017-10-18 14:20:00,83.55,83.55,83.45,83.5,2694.0,83.55,83.55,83.45,83.5,2694.0
2017-10-18 14:30:00,83.5,83.55,83.49,83.55,2300.0,83.5,83.55,83.49,83.55,2300.0
2017-10-18 14:40:00,83.6,83.68,83.6,83.6,1230.0,83.6,83.68,83.6,83.6,1230.0
2017-10-18 14:50:00,83.65,83.65,83.5,83.55,2600.0,83.65,83.65,83.5,83.55,2600.0
2017-10-18 15:00:00,83.65,83.65,83.57,83.65,2464.0,83.65,83.65,83.57,83.65,2464.0
2017-10-18 15:10:00,83.65,83.75,83.65,83.7,2318.0,83.65,83.75,83.65,83.7,2318.0
2017-10-18 15:20:00,83.75,83.95,83.75,83.85,4489.0,83.75,83.95,83.75,83.85,4489.0
2017-10-18 15:30:00,83.95,83.95,83.7,83.7,6572.0,83.95,83.95,83.7,83.7,6572.0
2017-10-18 15:40:00,83.8,83.8,83.6,83.67,8945.0,83.8,83.8,83.6,83.67,8945.0
2017-10-18 15:50:00,83.65,83.7,83.47,83.65,44965.0,83.65,83.7,83.47,83.65,44965.0
2017-10-19 09:30:00,83.35,83.35,82.45,82.85,6778.0,83.35,83.35,82.45,82.85,6778.0
2017-10-19 09:40:00,82.69,83.05,82.4,82.5,1435.0,82.69,83.05,82.4,82.5,1435.0
2017-10-19 09:50:00,82.6,82.6,82.23,82.4,1840.0,82.6,82.6,82.23,82.4,1840.0
2017-10-19 10:00:00,82.2,82.55,82.15,82.45,1110.0,82.2,82.55,82.15,82.45,1110.0
2017-10-19 10:10:00,82.5,83.0,82.5,83.0,4895.0,82.5,83.0,82.5,83.0,4895.0
2017-10-19 10:20:00,83.15,83.15,83.05,83.15,1181.0,83.15,83.15,83.05,83.15,1181.0
2017-10-19 10:30:00,83.2,83.2,83.0,83.0,1300.0,83.2,83.2,83.0,83.0,1300.0
2017-10-19 10:40:00,83.15,83.33,83.1,83.1,1600.0,83.15,83.33,83.1,83.1,1600.0
2017-10-19 10:50:00,83.15,83.55,83.15,83.55,1300.0,83.15,83.55,83.15,83.55,1300.0
2017-10-19 11:00:00,83.55,83.55,83.4,83.4,1796.0,83.55,83.55,83.4,83.4,1796.0
2017-10-19 11:10:00,83.45,83.5,83.4,83.5,797.0,83.45,83.5,83.4,83.5,797.0
2017-10-19 11:20:00,83.55,83.58,83.4,83.55,1490.0,83.55,83.58,83.4,83.55,1490.0
2017-10-19 11:30:00,83.55,83.85,83.5,83.75,1300.0,83.55,83.85,83.5,83.75,1300.0
2017-10-19 11:40:00,83.65,83.7,83.5,83.55,900.0,83.65,83.7,83.5,83.55,900.0
2017-10-19 11:50:00,83.7,83.7,83.6,83.6,265.0,83.7,83.7,83.6,83.6,265.0
2017-10-19 12:00:00,83.45,83.45,83.3,83.35,1200.0,83.45,83.45,83.3,83.35,1200.0
2017-10-19 12:10:00,83.5,83.5,83.45,83.45,200.0,83.5,83.5,83.45,83.45,200.0
2017-10-19 12:20:00,83.42,83.43,83.35,83.38,675.0,83.42,83.43,83.35,83.38,675.0
2017-10-19 12:30:00,83.35,83.4,83.15,83.15,1096.0,83.35,83.4,83.15,83.15,1096.0
2017-10-19 12:40:00,83.15,83.15,83.15,83.15,759.0,83.15,83.15,83.15,83.15,759.0
2017-10-19 12:50:00,83.15,83.15,83.15,83.15,0.0,83.15,83.15,83.15,83.15,0.0
2017-10-19 13:00:00,83.25,83.5,83.25,83.4,2312.0,83.25,83.5,83.25,83.4,2312.0
2017-10-19 13:10:00,83.38,83.38,83.37,83.38,100.0,83.38,83.38,83.37,83.38,100.0
2017-10-19 13:20:00,83.5,83.55,83.5,83.5,650.0,83.5,83.55,83.5,83.5,650.0
2017-10-19 13:30:00,83.7,83.7,83.55,83.55,1097.0,83.7,83.7,83.55,83.55,1097.0
2017-10-19 13:40:00,83.55,83.65,83.55,83.6,1320.0,83.55,83.65,83.55,83.6,1320.0
2017-10-19 13:50:00,83.65,83.75,83.65,83.65,1260.0,83.65,83.75,83.65,83.65,1260.0
2017-10-19 14:00:00,83.67,83.8,83.67,83.8,1301.0,83.67,83.8,83.67,83.8,1301.0
2017-10-19 14:10:00,83.78,83.95,83.77,83.95,2500.0,83.78,83.95,83.77,83.95,2500.0
2017-10-19 14:20:00,83.85,83.95,83.75,83.75,2766.0,83.85,83.95,83.75,83.75,2766.0
2017-10-19 14:30:00,83.83,84.25,83.8,84.15,6741.0,83.83,84.25,83.8,84.15,6741.0
2017-10-19 14:40:00,84.15,84.2,84.12,84.15,2184.0,84.15,84.2,84.12,84.15,2184.0
2017-10-19 14:50:00,84.2,84.25,84.15,84.2,1211.0,84.2,84.25,84.15,84.2,1211.0
2017-10-19 15:00:00,84.2,84.25,84.2,84.2,2666.0,84.2,84.25,84.2,84.2,2666.0
2017-10-19 15:10:00,84.25,84.5,84.25,84.5,5428.0,84.25,84.5,84.25,84.5,5428.0
2017-10-19 15:20:00,84.55,84.6,84.45,84.55,5366.0,84.55,84.6,84.45,84.55,5366.0
2017-10-19 15:30:00,84.55,84.95,84.55,84.9,16781.0,84.55,84.95,84.55,84.9,16781.0
2017-10-19 15:40:00,84.88,84.9,84.58,84.65,30471.0,84.88,84.9,84.58,84.65,30471.0
2017-10-19 15:50:00,84.65,85.0,84.65,84.95,33613.0,84.65,85.0,84.65,84.95,33613.0
2017-10-20 09:30:00,85.8,85.8,84.92,85.75,25211.0,85.8,85.8,84.92,85.75,25211.0
2017-10-20 09:40:00,85.5,85.5,84.75,84.75,2595.0,85.5,85.5,84.75,84.75,2595.0
2017-10-20 09:50:00,84.95,85.17,84.65,85.17,7937.0,84.95,85.17,84.65,85.17,7937.0
2017-10-20 10:00:00,85.35,85.85,85.35,85.55,3927.0,85.35,85.85,85.35,85.55,3927.0
2017-10-20 10:10:00,85.45,85.75,85.4,85.75,2070.0,85.45,85.75,85.4,85.75,2070.0
2017-10-20 10:20:00,85.7,85.8,85.6,85.65,1400.0,85.7,85.8,85.6,85.65,1400.0
2017-10-20 10:30:00,85.7,85.75,85.6,85.65,2704.0,85.7,85.75,85.6,85.65,2704.0
2017-10-20 10:40:00,85.8,85.8,85.15,85.15,3993.0,85.8,85.8,85.15,85.15,3993.0
2017-10-20 10:50:00,85.1,85.1,84.7,84.75,3711.0,85.1,85.1,84.7,84.75,3711.0
2017-10-20 11:00:00,84.95,85.1,84.95,85.05,800.0,84.95,85.1,84.95,85.05,800.0
2017-10-20 11:10:00,85.2,85.5,85.12,85.4,6650.0,85.2,85.5,85.12,85.4,6650.0
2017-10-20 11:20:00,85.38,85.6,85.35,85.5,7600.0,85.38,85.6,85.35,85.5,7600.0
2017-10-20 11:30:00,85.5,85.6,85.25,85.6,7426.0,85.5,85.6,85.25,85.6,7426.0
2017-10-20 11:40:00,85.75,85.9,85.65,85.75,2604.0,85.75,85.9,85.65,85.75,2604.0
2017-10-20 11:50:00,85.7,85.8,85.65,85.65,1800.0,85.7,85.8,85.65,85.65,1800.0
2017-10-20 12:00:00,85.73,86.0,85.5,86.0,3630.0,85.73,86.0,85.5,86.0,3630.0
2017-10-20 12:10:00,85.85,86.1,85.7,85.7,3000.0,85.85,86.1,85.7,85.7,3000.0
2017-10-20 12:20:00,85.8,85.88,85.75,85.8,2300.0,85.8,85.88,85.75,85.8,2300.0
2017-10-20 12:30:00,85.85,85.9,85.75,85.9,3434.0,85.85,85.9,85.75,85.9,3434.0
2017-10-20 12:40:00,85.95,86.0,85.85,85.9,2695.0,85.95,86.0,85.85,85.9,2695.0
2017-10-20 12:50:00,85.9,85.9,85.8,85.88,1600.0,85.9,85.9,85.8,85.88,1600.0
2017-10-20 13:00:00,85.85,85.9,85.83,85.83,1150.0,85.85,85.9,85.83,85.83,1150.0
2017-10-20 13:10:00,85.85,85.9,85.7,85.75,2647.0,85.85,85.9,85.7,85.75,2647.0
2017-10-20 13:20:00,85.75,85.8,85.65,85.65,1100.0,85.75,85.8,85.65,85.65,1100.0
2017-10-20 13:30:00,85.6,85.8,85.6,85.8,824.0,85.6,85.8,85.6,85.8,824.0
2017-10-20 13:40:00,85.75,85.8,85.6,85.6,2874.0,85.75,85.8,85.6,85.6,2874.0
2017-10-20 13:50:00,85.8,86.0,85.8,85.95,1700.0,85.8,86.0,85.8,85.95,1700.0
2017-10-20 14:00:00,85.9,86.0,85.9,85.95,975.0,85.9,86.0,85.9,85.95,975.0
2017-10-20 14:10:00,85.95,85.95,85.8,85.85,700.0,85.95,85.95,85.8,85.85,700.0
2017-10-20 14:20:00,85.9,85.9,85.8,85.85,600.0,85.9,85.9,85.8,85.85,600.0
2017-10-20 14:30:00,85.95,85.95,85.85,85.9,2405.0,85.95,85.95,85.85,85.9,2405.0
2017-10-20 14:40:00,85.9,85.9,85.65,85.65,1809.0,85.9,85.9,85.65,85.65,1809.0
2017-10-20 14:50:00,85.6,85.6,85.3,85.4,3828.0,85.6,85.6,85.3,85.4,3828.0
2017-10-20 15:00:00,85.4,85.55,85.35,85.45,3070.0,85.4,85.55,85.35,85.45,3070.0
2017-10-20 15:10:00,85.45,85.45,85.15,85.2,3036.0,85.45,85.45,85.15,85.2,3036.0
2017-10-20 15:20:00,85.2,85.3,85.05,85.05,2945.0,85.2,85.3,85.05,85.05,2945.0
2017-10-20 15:30:00,85.08,85.11,84.95,84.95,4939.0,85.08,85.11,84.95,84.95,4939.0
2017-10-20 15:40:00,84.98,85.0,84.85,85.0,8809.0,84.98,85.0,84.85,85.0,8809.0
2017-10-20 15:50:00,85.05,85.15,84.95,85.1,51365.0,85.05,85.15,84.95,85.1,51365.0
2017-10-23 09:30:00,85.6,85.65,85.0,85.15,6030.0,85.6,85.65,85.0,85.15,6030.0
2017-10-23 09:40:00,85.0,85.05,84.6,84.6,3668.0,85.0,85.05,84.6,84.6,3668.0
2017-10-23 09:50:00,84.6,84.85,84.5,84.85,3452.0,84.6,84.85,84.5,84.85,3452.0
2017-10-23 10:00:00,84.9,84.9,84.2,84.25,7300.0,84.9,84.9,84.2,84.25,7300.0
2017-10-23 10:10:00,84.15,84.65,84.15,84.5,8564.0,84.15,84.65,84.15,84.5,8564.0
2017-10-23 10:20:00,84.58,84.95,84.5,84.85,5281.0,84.58,84.95,84.5,84.85,5281.0
2017-10-23 10:30:00,84.9,85.25,84.85,85.15,8111.0,84.9,85.25,84.85,85.15,8111.0
2017-10-23 10:40:00,85.15,85.3,84.92,84.92,6498.0,85.15,85.3,84.92,84.92,6498.0
2017-10-23 10:50:00,85.0,85.15,85.0,85.1,2632.0,85.0,85.15,85.0,85.1,2632.0
2017-10-23 11:00:00,85.05,85.1,84.9,84.9,4200.0,85.05,85.1,84.9,84.9,4200.0
2017-10-23 11:10:00,84.9,85.05,84.9,84.95,2275.0,84.9,85.05,84.9,84.95,2275.0
2017-10-23 11:20:00,85.05,85.5,85.05,85.4,5290.0,85.05,85.5,85.05,85.4,5290.0
2017-10-23 11:30:00,85.45,85.6,85.4,85.45,5100.0,85.45,85.6,85.4,85.45,5100.0
2017-10-23 11:40:00,85.45,85.75,85.4,85.75,4300.0,85.45,85.75,85.4,85.75,4300.0
2017-10-23 11:50:00,85.7,85.95,85.7,85.78,3899.0,85.7,85.95,85.7,85.78,3899.0
2017-10-23 12:00:00,85.7,85.9,85.65,85.75,2553.0,85.7,85.9,85.65,85.75,2553.0
2017-10-23 12:10:00,85.76,85.8,85.4,85.4,1664.0,85.76,85.8,85.4,85.4,1664.0
2017-10-23 12:20:00,85.4,85.55,85.4,85.4,1100.0,85.4,85.55,85.4,85.4,1100.0
2017-10-23 12:30:00,85.48,85.5,85.25,85.25,4840.0,85.48,85.5,85.25,85.25,4840.0
2017-10-23 12:40:00,85.25,85.25,85.0,85.05,3000.0,85.25,85.25,85.0,85.05,3000.0
2017-10-23 12:50:00,85.1,85.5,85.1,85.35,5844.0,85.1,85.5,85.1,85.35,5844.0
2017-10-23 13:00:00,85.45,85.45,85.43,85.44,355.0,85.45,85.45,85.43,85.44,355.0
2017-10-23 13:10:00,85.4,85.4,85.35,85.38,1000.0,85.4,85.4,85.35,85.38,1000.0
2017-10-23 13:20:00,85.4,85.55,85.4,85.5,1240.0,85.4,85.55,85.4,85.5,1240.0
2017-10-23 13:30:00,85.5,85.5,85.1,85.1,1600.0,85.5,85.5,85.1,85.1,1600.0
2017-10-23 13:40:00,85.15,85.25,85.15,85.25,899.0,85.15,85.25,85.15,85.25,899.0
2017-10-23 13:50:00,85.25,85.25,85.05,85.05,600.0,85.25,85.25,85.05,85.05,600.0
2017-10-23 14:00:00,85.15,85.25,85.15,85.15,706.0,85.15,85.25,85.15,85.15,706.0
2017-10-23 14:10:00,85.26,85.3,85.05,85.08,1846.0,85.26,85.3,85.05,85.08,1846.0
2017-10-23 14:20:00,85.05,85.1,84.85,84.95,2205.0,85.05,85.1,84.85,84.95,2205.0
2017-10-23 14:30:00,85.0,85.06,84.95,84.95,1120.0,85.0,85.06,84.95,84.95,1120.0
2017-10-23 14:40:00,85.1,85.15,85.1,85.1,550.0,85.1,85.15,85.1,85.1,550.0
2017-10-23 14:50:00,85.0,85.05,84.95,85.05,1800.0,85.0,85.05,84.95,85.05,1800.0
2017-10-23 15:00:00,84.95,85.05,84.95,84.95,4488.0,84.95,85.05,84.95,84.95,4488.0
2017-10-23 15:10:00,85.0,85.05,84.9,85.0,7818.0,85.0,85.05,84.9,85.0,7818.0
2017-10-23 15:20:00,85.05,85.05,84.65,84.75,10949.0,85.05,85.05,84.65,84.75,10949.0
2017-10-23 15:30:00,84.75,85.03,84.65,84.65,10478.0,84.75,85.03,84.65,84.65,10478.0
2017-10-23 15:40:00,84.73,84.9,84.5,84.65,9608.0,84.73,84.9,84.5,84.65,9608.0
2017-10-23 15:50:00,84.6,84.6,84.4,84.5,25764.0,84.6,84.6,84.4,84.5,25764.0
2017-10-24 09:30:00,84.65,84.91,84.0,84.0,9796.0,84.65,84.91,84.0,84.0,9796.0
2017-10-24 09:40:00,84.0,84.23,83.3,83.55,5190.0,84.0,84.23,83.3,83.55,5190.0
2017-10-24 09:50:00,83.75,83.85,83.3,83.85,3650.0,83.75,83.85,83.3,83.85,3650.0
2017-10-24 10:00:00,83.65,84.2,83.65,83.95,7300.0,83.65,84.2,83.65,83.95,7300.0
2017-10-24 10:10:00,84.22,84.35,83.95,84.25,3700.0,84.22,84.35,83.95,84.25,3700.0
2017-10-24 10:20:00,84.25,84.25,84.1,84.2,600.0,84.25,84.25,84.1,84.2,600.0
2017-10-24 10:30:00,84.25,84.4,84.2,84.35,3200.0,84.25,84.4,84.2,84.35,3200.0
2017-10-24 10:40:00,84.5,84.65,84.5,84.5,2600.0,84.5,84.65,84.5,84.5,2600.0
2017-10-24 10:50:00,84.5,84.55,84.35,84.35,3700.0,84.5,84.55,84.35,84.35,3700.0
2017-10-24 11:00:00,84.4,84.6,84.35,84.55,5700.0,84.4,84.6,84.35,84.55,5700.0
2017-10-24 11:10:00,84.65,84.65,84.4,84.45,1795.0,84.65,84.65,84.4,84.45,1795.0
2017-10-24 11:20:00,84.5,84.65,84.45,84.6,5234.0,84.5,84.65,84.45,84.6,5234.0
2017-10-24 11:30:00,84.6,84.65,84.45,84.45,4145.0,84.6,84.65,84.45,84.45,4145.0
2017-10-24 11:40:00,84.4,84.65,84.4,84.55,7204.0,84.4,84.65,84.4,84.55,7204.0
2017-10-24 11:50:00,84.65,84.85,84.55,84.8,6385.0,84.65,84.85,84.55,84.8,6385.0
2017-10-24 12:00:00,84.83,85.0,84.8,85.0,940.0,84.83,85.0,84.8,85.0,940.0
2017-10-24 12:10:00,85.0,85.0,84.55,84.55,5100.0,85.0,85.0,84.55,84.55,5100.0
2017-10-24 12:20:00,84.5,85.35,84.5,85.15,26532.0,84.5,85.35,84.5,85.15,26532.0
2017-10-24 12:30:00,85.3,85.3,85.0,85.0,2750.0,85.3,85.3,85.0,85.0,2750.0
2017-10-24 12:40:00,85.05,85.2,85.05,85.2,1796.0,85.05,85.2,85.05,85.2,1796.0
2017-10-24 12:50:00,85.25,85.35,85.25,85.25,1250.0,85.25,85.35,85.25,85.25,1250.0
2017-10-24 13:00:00,85.15,85.15,85.1,85.1,700.0,85.15,85.15,85.1,85.1,700.0
2017-10-24 13:10:00,85.2,85.2,85.05,85.15,1382.0,85.2,85.2,85.05,85.15,1382.0
2017-10-24 13:20:00,85.15,85.2,85.1,85.2,1100.0,85.15,85.2,85.1,85.2,1100.0
2017-10-24 13:30:00,85.3,85.5,85.3,85.4,3380.0,85.3,85.5,85.3,85.4,3380.0
2017-10-24 13:40:00,85.4,85.55,85.4,85.55,800.0,85.4,85.55,85.4,85.55,800.0
2017-10-24 13:50:00,85.5,85.5,85.4,85.49,2190.0,85.5,85.5,85.4,85.49,2190.0
2017-10-24 14:00:00,85.4,85.45,85.25,85.3,3597.0,85.4,85.45,85.25,85.3,3597.0
2017-10-24 14:10:00,85.3,85.4,85.28,85.3,2720.0,85.3,85.4,85.28,85.3,2720.0
2017-10-24 14:20:00,85.3,85.35,85.2,85.2,1600.0,85.3,85.35,85.2,85.2,1600.0
2017-10-24 14:30:00,85.25,85.25,85.15,85.15,3077.0,85.25,85.25,85.15,85.15,3077.0
2017-10-24 14:40:00,85.25,85.3,85.2,85.2,2100.0,85.25,85.3,85.2,85.2,2100.0
2017-10-24 14:50:00,85.2,85.2,85.0,85.0,2584.0,85.2,85.2,85.0,85.0,2584.0
2017-10-24 15:00:00,85.1,85.15,84.75,84.85,3400.0,85.1,85.15,84.75,84.85,3400.0
2017-10-24 15:10:00,84.8,84.9,84.75,84.9,1200.0,84.8,84.9,84.75,84.9,1200.0
2017-10-24 15:20:00,84.9,85.08,84.85,85.0,2415.0,84.9,85.08,84.85,85.0,2415.0
2017-10-24 15:30:00,85.15,85.15,84.8,84.8,3784.0,85.15,85.15,84.8,84.8,3784.0
2017-10-24 15:40:00,84.9,85.0,84.75,84.75,4494.0,84.9,85.0,84.75,84.75,4494.0
2017-10-24 15:50:00,84.85,85.0,84.8,84.85,25567.0,84.85,85.0,84.8,84.85,25567.0
2017-10-25 09:30:00,84.6,84.92,84.5,84.92,7111.0,84.6,84.92,84.5,84.92,7111.0
2017-10-25 09:40:00,85.05,85.4,85.0,85.05,2622.0,85.05,85.4,85.0,85.05,2622.0
2017-10-25 09:50:00,84.9,85.08,84.9,85.05,1298.0,84.9,85.08,84.9,85.05,1298.0
2017-10-25 10:00:00,85.2,85.45,85.15,85.15,1400.0,85.2,85.45,85.15,85.15,1400.0
2017-10-25 10:10:00,85.15,85.45,85.05,85.15,2600.0,85.15,85.45,85.05,85.15,2600.0
2017-10-25 10:20:00,85.2,85.85,85.2,85.85,6863.0,85.2,85.85,85.2,85.85,6863.0
2017-10-25 10:30:00,85.75,85.9,85.55,85.55,2650.0,85.75,85.9,85.55,85.55,2650.0
2017-10-25 10:40:00,85.65,85.65,85.25,85.3,3823.0,85.65,85.65,85.25,85.3,3823.0
2017-10-25 10:50:00,85.4,85.43,85.12,85.13,2500.0,85.4,85.43,85.12,85.13,2500.0
2017-10-25 11:00:00,85.2,85.2,84.35,84.5,5179.0,85.2,85.2,84.35,84.5,5179.0
2017-10-25 11:10:00,84.6,84.65,84.0,84.0,4415.0,84.6,84.65,84.0,84.0,4415.0
2017-10-25 11:20:00,83.86,84.15,83.68,84.15,3156.0,83.86,84.15,83.68,84.15,3156.0
2017-10-25 11:30:00,84.15,84.55,84.15,84.25,4120.0,84.15,84.55,84.15,84.25,4120.0
2017-10-25 11:40:00,84.15,84.15,83.55,83.6,6124.0,84.15,84.15,83.55,83.6,6124.0
2017-10-25 11:50:00,83.65,83.7,82.55,82.6,22736.0,83.65,83.7,82.55,82.6,22736.0
2017-10-25 12:00:00,82.73,83.6,82.6,83.45,8300.0,82.73,83.6,82.6,83.45,8300.0
2017-10-25 12:10:00,83.5,83.6,83.15,83.15,6722.0,83.5,83.6,83.15,83.15,6722.0
2017-10-25 12:20:00,83.2,83.21,82.75,82.75,5540.0,83.2,83.21,82.75,82.75,5540.0
2017-10-25 12:30:00,82.55,82.6,82.15,82.2,10220.0,82.55,82.6,82.15,82.2,10220.0
2017-10-25 12:40:00,82.15,82.5,81.9,82.0,25005.0,82.15,82.5,81.9,82.0,25005.0
2017-10-25 12:50:00,82.08,82.4,81.9,82.0,13034.0,82.08,82.4,81.9,82.0,13034.0
2017-10-25 13:00:00,82.0,82.7,81.85,82.7,14565.0,82.0,82.7,81.85,82.7,14565.0
2017-10-25 13:10:00,82.75,83.4,82.62,83.05,11406.0,82.75,83.4,82.62,83.05,11406.0
2017-10-25 13:20:00,83.05,83.15,83.0,83.0,2700.0,83.05,83.15,83.0,83.0,2700.0
2017-10-25 13:30:00,83.05,83.6,83.05,83.47,17367.0,83.05,83.6,83.05,83.47,17367.0
2017-10-25 13:40:00,83.4,83.5,83.2,83.2,4486.0,83.4,83.5,83.2,83.2,4486.0
2017-10-25 13:50:00,83.25,83.25,83.1,83.11,3040.0,83.25,83.25,83.1,83.11,3040.0
2017-10-25 14:00:00,83.15,83.15,82.9,83.1,2134.0,83.15,83.15,82.9,83.1,2134.0
2017-10-25 14:10:00,83.15,83.15,82.85,83.0,3967.0,83.15,83.15,82.85,83.0,3967.0
2017-10-25 14:20:00,83.08,83.08,82.9,83.0,1300.0,83.08,83.08,82.9,83.0,1300.0
2017-10-25 14:30:00,82.95,83.05,82.95,83.0,1900.0,82.95,83.05,82.95,83.0,1900.0
2017-10-25 14:40:00,82.98,83.0,82.8,82.8,3461.0,82.98,83.0,82.8,82.8,3461.0
2017-10-25 14:50:00,82.8,82.9,82.6,82.7,5096.0,82.8,82.9,82.6,82.7,5096.0
2017-10-25 15:00:00,82.7,82.7,82.05,82.5,35394.0,82.7,82.7,82.05,82.5,35394.0
2017-10-25 15:10:00,82.55,82.55,82.4,82.45,5257.0,82.55,82.55,82.4,82.45,5257.0
2017-10-25 15:20:00,82.45,82.66,82.45,82.6,10990.0,82.45,82.66,82.45,82.6,10990.0
2017-10-25 15:30:00,82.55,82.7,82.3,82.6,11913.0,82.55,82.7,82.3,82.6,11913.0
2017-10-25 15:40:00,82.58,82.6,82.4,82.4,8785.0,82.58,82.6,82.4,82.4,8785.0
2017-10-25 15:50:00,82.4,82.6,82.35,82.55,25606.0,82.4,82.6,82.35,82.55,25606.0
2017-10-26 09:30:00,83.5,84.0,83.25,83.3,4124.0,83.5,84.0,83.25,83.3,4124.0
2017-10-26 09:40:00,83.35,83.65,83.0,83.2,2138.0,83.35,83.65,83.0,83.2,2138.0
2017-10-26 09:50:00,83.2,83.8,83.2,83.64,2814.0,83.2,83.8,83.2,83.64,2814.0
2017-10-26 10:00:00,83.75,83.8,83.35,83.55,5688.0,83.75,83.8,83.35,83.55,5688.0
2017-10-26 10:10:00,83.45,83.5,82.85,82.9,1996.0,83.45,83.5,82.85,82.9,1996.0
2017-10-26 10:20:00,82.95,83.05,82.6,82.95,7325.0,82.95,83.05,82.6,82.95,7325.0
2017-10-26 10:30:00,82.85,82.95,82.7,82.75,5875.0,82.85,82.95,82.7,82.75,5875.0
2017-10-26 10:40:00,82.95,82.95,82.75,82.95,4943.0,82.95,82.95,82.75,82.95,4943.0
2017-10-26 10:50:00,82.88,83.3,82.85,83.1,6900.0,82.88,83.3,82.85,83.1,6900.0
2017-10-26 11:00:00,83.2,83.3,83.0,83.0,4892.0,83.2,83.3,83.0,83.0,4892.0
2017-10-26 11:10:00,83.0,83.3,82.97,83.28,7014.0,83.0,83.3,82.97,83.28,7014.0
2017-10-26 11:20:00,83.25,83.3,83.1,83.1,2600.0,83.25,83.3,83.1,83.1,2600.0
2017-10-26 11:30:00,83.1,83.45,83.07,83.4,3900.0,83.1,83.45,83.07,83.4,3900.0
2017-10-26 11:40:00,83.4,83.45,83.32,83.4,1700.0,83.4,83.45,83.32,83.4,1700.0
2017-10-26 11:50:00,83.5,83.5,83.3,83.38,2800.0,83.5,83.5,83.3,83.38,2800.0
2017-10-26 12:00:00,83.33,83.5,83.3,83.5,3891.0,83.33,83.5,83.3,83.5,3891.0
2017-10-26 12:10:00,83.5,83.6,83.4,83.4,5420.0,83.5,83.6,83.4,83.4,5420.0
2017-10-26 12:20:00,83.25,83.4,83.25,83.35,1900.0,83.25,83.4,83.25,83.35,1900.0
2017-10-26 12:30:00,83.3,83.3,83.1,83.1,1591.0,83.3,83.3,83.1,83.1,1591.0
2017-10-26 12:40:00,83.1,83.25,83.0,83.25,1300.0,83.1,83.25,83.0,83.25,1300.0
2017-10-26 12:50:00,83.3,83.3,83.2,83.3,6686.0,83.3,83.3,83.2,83.3,6686.0
2017-10-26 13:00:00,83.25,83.33,83.15,83.33,3530.0,83.25,83.33,83.15,83.33,3530.0
2017-10-26 13:10:00,83.35,83.35,83.35,83.35,100.0,83.35,83.35,83.35,83.35,100.0
2017-10-26 13:20:00,83.4,83.45,83.35,83.42,5265.0,83.4,83.45,83.35,83.42,5265.0
2017-10-26 13:30:00,83.42,83.45,83.35,83.45,1300.0,83.42,83.45,83.35,83.45,1300.0
2017-10-26 13:40:00,83.45,83.55,83.3,83.4,2642.0,83.45,83.55,83.3,83.4,2642.0
2017-10-26 13:50:00,83.32,83.37,83.22,83.25,2518.0,83.32,83.37,83.22,83.25,2518.0
2017-10-26 14:00:00,83.3,83.5,83.3,83.5,2011.0,83.3,83.5,83.3,83.5,2011.0
2017-10-26 14:10:00,83.45,83.7,83.35,83.6,15464.0,83.45,83.7,83.35,83.6,15464.0
2017-10-26 14:20:00,83.5,83.7,83.4,83.65,4000.0,83.5,83.7,83.4,83.65,4000.0
2017-10-26 14:30:00,83.5,83.65,83.5,83.65,4700.0,83.5,83.65,83.5,83.65,4700.0
2017-10-26 14:40:00,83.6,83.8,83.6,83.75,5429.0,83.6,83.8,83.6,83.75,5429.0
2017-10-26 14:50:00,83.75,83.85,83.7,83.85,4900.0,83.75,83.85,83.7,83.85,4900.0
2017-10-26 15:00:00,83.8,83.95,83.65,83.65,5400.0,83.8,83.95,83.65,83.65,5400.0
2017-10-26 15:10:00,83.6,83.6,83.55,83.6,1000.0,83.6,83.6,83.55,83.6,1000.0
2017-10-26 15:20:00,83.65,83.7,83.55,83.7,4001.0,83.65,83.7,83.55,83.7,4001.0
2017-10-26 15:30:00,83.6,83.9,83.6,83.9,9680.0,83.6,83.9,83.6,83.9,9680.0
2017-10-26 15:40:00,83.95,84.05,83.85,83.95,10699.0,83.95,84.05,83.85,83.95,10699.0
2017-10-26 15:50:00,83.95,83.95,83.8,83.83,27134.0,83.95,83.95,83.8,83.83,27134.0
2017-10-27 09:30:00,84.8,85.55,84.8,85.0,3371.0,84.8,85.55,84.8,85.0,3371.0
2017-10-27 09:40:00,84.95,85.15,84.75,85.05,3200.0,84.95,85.15,84.75,85.05,3200.0
2017-10-27 09:50:00,84.88,85.4,84.87,85.4,1700.0,84.88,85.4,84.87,85.4,1700.0
2017-10-27 10:00:00,85.4,86.0,85.3,85.75,9711.0,85.4,86.0,85.3,85.75,9711.0
2017-10-27 10:10:00,85.5,85.75,85.05,85.05,13968.0,85.5,85.75,85.05,85.05,13968.0
2017-10-27 10:20:00,85.1,85.1,84.4,84.45,37943.0,85.1,85.1,84.4,84.45,37943.0
2017-10-27 10:30:00,84.55,84.8,84.15,84.15,5846.0,84.55,84.8,84.15,84.15,5846.0
2017-10-27 10:40:00,84.1,84.45,84.1,84.42,5280.0,84.1,84.45,84.1,84.42,5280.0
2017-10-27 10:50:00,84.3,84.39,84.05,84.25,4305.0,84.3,84.39,84.05,84.25,4305.0
2017-10-27 11:00:00,84.1,84.2,83.8,84.0,10762.0,84.1,84.2,83.8,84.0,10762.0
2017-10-27 11:10:00,84.0,84.05,83.8,84.03,3000.0,84.0,84.05,83.8,84.03,3000.0
2017-10-27 11:20:00,84.0,84.2,83.75,83.98,5500.0,84.0,84.2,83.75,83.98,5500.0
2017-10-27 11:30:00,84.1,84.1,83.75,84.0,6206.0,84.1,84.1,83.75,84.0,6206.0
2017-10-27 11:40:00,84.0,84.05,83.55,83.7,11933.0,84.0,84.05,83.55,83.7,11933.0
2017-10-27 11:50:00,83.85,84.25,83.8,84.0,16256.0,83.85,84.25,83.8,84.0,16256.0
2017-10-27 12:00:00,84.05,84.6,83.94,84.6,18628.0,84.05,84.6,83.94,84.6,18628.0
2017-10-27 12:10:00,84.55,84.85,84.45,84.7,5400.0,84.55,84.85,84.45,84.7,5400.0
2017-10-27 12:20:00,84.7,85.15,84.7,85.15,7225.0,84.7,85.15,84.7,85.15,7225.0
2017-10-27 12:30:00,85.05,85.15,84.85,84.85,9006.0,85.05,85.15,84.85,84.85,9006.0
2017-10-27 12:40:00,84.8,85.6,84.8,85.6,2585.0,84.8,85.6,84.8,85.6,2585.0
2017-10-27 12:50:00,85.48,85.49,85.15,85.15,1850.0,85.48,85.49,85.15,85.15,1850.0
2017-10-27 13:00:00,85.15,85.45,85.1,85.4,4170.0,85.15,85.45,85.1,85.4,4170.0
2017-10-27 13:10:00,85.45,85.45,85.2,85.3,4600.0,85.45,85.45,85.2,85.3,4600.0
2017-10-27 13:20:00,85.36,85.5,85.36,85.5,2280.0,85.36,85.5,85.36,85.5,2280.0
2017-10-27 13:30:00,85.6,85.8,85.55,85.8,3027.0,85.6,85.8,85.55,85.8,3027.0
2017-10-27 13:40:00,85.7,85.7,85.45,85.5,2851.0,85.7,85.7,85.45,85.5,2851.0
2017-10-27 13:50:00,85.45,85.85,85.45,85.85,1000.0,85.45,85.85,85.45,85.85,1000.0
2017-10-27 14:00:00,85.7,85.7,85.45,85.45,7566.0,85.7,85.7,85.45,85.45,7566.0
2017-10-27 14:10:00,85.5,85.53,85.3,85.37,3304.0,85.5,85.53,85.3,85.37,3304.0
2017-10-27 14:20:00,85.3,85.7,85.2,85.7,5929.0,85.3,85.7,85.2,85.7,5929.0
2017-10-27 14:30:00,85.7,85.8,85.45,85.5,5222.0,85.7,85.8,85.45,85.5,5222.0
2017-10-27 14:40:00,85.5,85.65,85.4,85.45,10597.0,85.5,85.65,85.4,85.45,10597.0
2017-10-27 14:50:00,85.5,85.5,85.4,85.5,2911.0,85.5,85.5,85.4,85.5,2911.0
2017-10-27 15:00:00,85.55,85.8,85.45,85.5,3969.0,85.55,85.8,85.45,85.5,3969.0
2017-10-27 15:10:00,85.4,85.75,85.4,85.75,2529.0,85.4,85.75,85.4,85.75,2529.0
2017-10-27 15:20:00,85.7,85.95,85.6,85.95,8424.0,85.7,85.95,85.6,85.95,8424.0
2017-10-27 15:30:00,85.85,86.3,85.85,86.25,22386.0,85.85,86.3,85.85,86.25,22386.0
2017-10-27 15:40:00,86.17,86.4,86.05,86.15,27162.0,86.17,86.4,86.05,86.15,27162.0
2017-10-27 15:50:00,86.25,86.6,85.95,86.5,66220.0,86.25,86.6,85.95,86.5,66220.0
2017-10-30 09:30:00,86.0,86.0,85.61,85.9,5249.0,86.0,86.0,85.61,85.9,5249.0
2017-10-30 09:40:00,85.85,85.85,85.15,85.65,6387.0,85.85,85.85,85.15,85.65,6387.0
2017-10-30 09:50:00,85.55,85.95,85.55,85.8,4617.0,85.55,85.95,85.55,85.8,4617.0
2017-10-30 10:00:00,85.75,86.1,85.7,85.9,9317.0,85.75,86.1,85.7,85.9,9317.0
2017-10-30 10:10:00,85.9,86.45,85.9,86.45,15113.0,85.9,86.45,85.9,86.45,15113.0
2017-10-30 10:20:00,86.45,86.45,86.1,86.23,4632.0,86.45,86.45,86.1,86.23,4632.0
2017-10-30 10:30:00,86.3,86.4,86.2,86.35,8308.0,86.3,86.4,86.2,86.35,8308.0
2017-10-30 10:40:00,86.2,86.3,86.1,86.2,8329.0,86.2,86.3,86.1,86.2,8329.0
2017-10-30 10:50:00,86.2,86.4,86.15,86.4,8926.0,86.2,86.4,86.15,86.4,8926.0
2017-10-30 11:00:00,86.3,86.45,86.25,86.3,6612.0,86.3,86.45,86.25,86.3,6612.0
2017-10-30 11:10:00,86.35,86.35,86.15,86.15,16083.0,86.35,86.35,86.15,86.15,16083.0
2017-10-30 11:20:00,86.05,86.4,86.05,86.2,11831.0,86.05,86.4,86.05,86.2,11831.0
2017-10-30 11:30:00,86.15,86.35,85.75,85.9,14518.0,86.15,86.35,85.75,85.9,14518.0
2017-10-30 11:40:00,85.75,85.95,85.65,85.8,2275.0,85.75,85.95,85.65,85.8,2275.0
2017-10-30 11:50:00,85.74,85.75,85.4,85.48,2903.0,85.74,85.75,85.4,85.48,2903.0
2017-10-30 12:00:00,85.45,85.55,85.2,85.35,8704.0,85.45,85.55,85.2,85.35,8704.0
2017-10-30 12:10:00,85.3,85.3,84.5,84.6,12631.0,85.3,85.3,84.5,84.6,12631.0
2017-10-30 12:20:00,84.6,85.0,84.55,84.91,4094.0,84.6,85.0,84.55,84.91,4094.0
2017-10-30 12:30:00,84.95,85.05,84.95,85.0,749.0,84.95,85.05,84.95,85.0,749.0
2017-10-30 12:40:00,85.0,85.01,84.89,84.9,1442.0,85.0,85.01,84.89,84.9,1442.0
2017-10-30 12:50:00,84.8,85.05,84.8,85.05,2100.0,84.8,85.05,84.8,85.05,2100.0
2017-10-30 13:00:00,85.0,85.25,85.0,85.2,1300.0,85.0,85.25,85.0,85.2,1300.0
2017-10-30 13:10:00,85.2,85.3,85.19,85.22,1200.0,85.2,85.3,85.19,85.22,1200.0
2017-10-30 13:20:00,85.3,85.4,85.25,85.3,3200.0,85.3,85.4,85.25,85.3,3200.0
2017-10-30 13:30:00,85.3,85.3,84.9,85.15,11001.0,85.3,85.3,84.9,85.15,11001.0
2017-10-30 13:40:00,85.1,85.1,84.7,84.9,2916.0,85.1,85.1,84.7,84.9,2916.0
2017-10-30 13:50:00,84.9,85.1,84.87,84.9,13056.0,84.9,85.1,84.87,84.9,13056.0
2017-10-30 14:00:00,84.95,84.95,84.55,84.7,8959.0,84.95,84.95,84.55,84.7,8959.0
2017-10-30 14:10:00,84.65,85.15,84.65,85.15,4772.0,84.65,85.15,84.65,85.15,4772.0
2017-10-30 14:20:00,85.15,85.45,85.1,85.4,1600.0,85.15,85.45,85.1,85.4,1600.0
2017-10-30 14:30:00,85.3,85.4,85.15,85.2,3079.0,85.3,85.4,85.15,85.2,3079.0
2017-10-30 14:40:00,85.13,85.26,84.8,84.9,6856.0,85.13,85.26,84.8,84.9,6856.0
2017-10-30 14:50:00,84.9,84.9,84.7,84.8,1600.0,84.9,84.9,84.7,84.8,1600.0
2017-10-30 15:00:00,84.85,85.05,84.85,84.95,7045.0,84.85,85.05,84.85,84.95,7045.0
2017-10-30 15:10:00,84.9,85.0,84.55,84.65,5300.0,84.9,85.0,84.55,84.65,5300.0
2017-10-30 15:20:00,84.65,84.8,84.55,84.75,6125.0,84.65,84.8,84.55,84.75,6125.0
2017-10-30 15:30:00,84.78,85.0,84.6,84.9,18375.0,84.78,85.0,84.6,84.9,18375.0
2017-10-30 15:40:00,84.95,85.2,84.95,85.2,7586.0,84.95,85.2,84.95,85.2,7586.0
2017-10-30 15:50:00,85.2,85.55,85.2,85.45,27944.0,85.2,85.55,85.2,85.45,27944.0
2017-10-31 09:30:00,85.7,85.85,85.6,85.7,3760.0,85.7,85.85,85.6,85.7,3760.0
2017-10-31 09:40:00,85.7,86.78,85.55,86.7,8327.0,85.7,86.78,85.55,86.7,8327.0
2017-10-31 09:50:00,86.8,87.25,86.55,87.25,16132.0,86.8,87.25,86.55,87.25,16132.0
2017-10-31 10:00:00,87.1,87.15,86.4,86.53,11622.0,87.1,87.15,86.4,86.53,11622.0
2017-10-31 10:10:00,86.4,86.6,86.15,86.4,2123.0,86.4,86.6,86.15,86.4,2123.0
2017-10-31 10:20:00,86.2,86.4,86.0,86.3,4748.0,86.2,86.4,86.0,86.3,4748.0
2017-10-31 10:30:00,86.22,86.25,86.1,86.2,1450.0,86.22,86.25,86.1,86.2,1450.0
2017-10-31 10:40:00,86.05,86.25,86.05,86.1,2100.0,86.05,86.25,86.05,86.1,2100.0
2017-10-31 10:50:00,86.15,86.25,86.1,86.15,1400.0,86.15,86.25,86.1,86.15,1400.0
2017-10-31 11:00:00,86.15,86.3,86.1,86.3,2462.0,86.15,86.3,86.1,86.3,2462.0
2017-10-31 11:10:00,86.2,86.35,86.05,86.2,4286.0,86.2,86.35,86.05,86.2,4286.0
2017-10-31 11:20:00,86.25,86.35,86.2,86.2,4083.0,86.25,86.35,86.2,86.2,4083.0
2017-10-31 11:30:00,86.3,86.55,86.3,86.45,5232.0,86.3,86.55,86.3,86.45,5232.0
2017-10-31 11:40:00,86.4,86.7,86.4,86.7,14049.0,86.4,86.7,86.4,86.7,14049.0
2017-10-31 11:50:00,86.6,86.7,86.5,86.7,2050.0,86.6,86.7,86.5,86.7,2050.0
2017-10-31 12:00:00,86.6,86.65,86.5,86.55,2675.0,86.6,86.65,86.5,86.55,2675.0
2017-10-31 12:10:00,86.58,86.58,86.47,86.48,2000.0,86.58,86.58,86.47,86.48,2000.0
2017-10-31 12:20:00,86.5,86.65,86.43,86.63,3439.0,86.5,86.65,86.43,86.63,3439.0
2017-10-31 12:30:00,86.55,86.84,86.55,86.66,2150.0,86.55,86.84,86.55,86.66,2150.0
2017-10-31 12:40:00,86.75,86.9,86.7,86.8,2602.0,86.75,86.9,86.7,86.8,2602.0
2017-10-31 12:50:00,86.9,87.0,86.8,86.9,2615.0,86.9,87.0,86.8,86.9,2615.0
2017-10-31 13:00:00,86.9,87.0,86.85,86.9,2620.0,86.9,87.0,86.85,86.9,2620.0
2017-10-31 13:10:00,86.95,86.95,86.75,86.89,1410.0,86.95,86.95,86.75,86.89,1410.0
2017-10-31 13:20:00,86.9,87.2,86.9,87.2,4600.0,86.9,87.2,86.9,87.2,4600.0
2017-10-31 13:30:00,87.2,87.2,86.9,87.0,2601.0,87.2,87.2,86.9,87.0,2601.0
2017-10-31 13:40:00,87.0,87.0,86.8,86.8,1600.0,87.0,87.0,86.8,86.8,1600.0
2017-10-31 13:50:00,86.8,86.9,86.75,86.83,9984.0,86.8,86.9,86.75,86.83,9984.0
2017-10-31 14:00:00,86.8,86.95,86.75,86.85,8021.0,86.8,86.95,86.75,86.85,8021.0
2017-10-31 14:10:00,86.85,87.0,86.85,86.95,2146.0,86.85,87.0,86.85,86.95,2146.0
2017-10-31 14:20:00,86.98,87.0,86.75,86.75,6473.0,86.98,87.0,86.75,86.75,6473.0
2017-10-31 14:30:00,86.8,86.85,86.7,86.8,2120.0,86.8,86.85,86.7,86.8,2120.0
2017-10-31 14:40:00,86.7,86.7,86.55,86.55,2100.0,86.7,86.7,86.55,86.55,2100.0
2017-10-31 14:50:00,86.6,86.6,86.45,86.6,9780.0,86.6,86.6,86.45,86.6,9780.0
2017-10-31 15:00:00,86.55,86.75,86.55,86.64,1299.0,86.55,86.75,86.55,86.64,1299.0
2017-10-31 15:10:00,86.55,86.8,86.5,86.65,12120.0,86.55,86.8,86.5,86.65,12120.0
2017-10-31 15:20:00,86.7,86.7,86.5,86.55,5014.0,86.7,86.7,86.5,86.55,5014.0
2017-10-31 15:30:00,86.55,86.8,86.5,86.75,16729.0,86.55,86.8,86.5,86.75,16729.0
2017-10-31 15:40:00,86.75,86.75,86.6,86.6,13027.0,86.75,86.75,86.6,86.6,13027.0
2017-10-31 15:50:00,86.55,87.1,86.45,86.65,51161.0,86.55,87.1,86.45,86.65,51161.0
2017-11-01 09:30:00,87.4,87.85,86.65,86.75,6679.0,87.4,87.85,86.65,86.75,6679.0
2017-11-01 09:40:00,86.7,87.4,86.55,86.75,4833.0,86.7,87.4,86.55,86.75,4833.0
2017-11-01 09:50:00,86.95,87.0,85.45,85.67,7847.0,86.95,87.0,85.45,85.67,7847.0
2017-11-01 10:00:00,85.8,86.5,85.5,85.95,5965.0,85.8,86.5,85.5,85.95,5965.0
2017-11-01 10:10:00,85.7,86.05,85.55,85.75,3902.0,85.7,86.05,85.55,85.75,3902.0
2017-11-01 10:20:00,85.8,86.2,85.55,85.55,6965.0,85.8,86.2,85.55,85.55,6965.0
2017-11-01 10:30:00,85.6,86.0,85.55,85.65,5300.0,85.6,86.0,85.55,85.65,5300.0
2017-11-01 10:40:00,85.65,86.15,85.65,85.98,4555.0,85.65,86.15,85.65,85.98,4555.0
2017-11-01 10:50:00,86.0,86.14,85.8,85.95,3050.0,86.0,86.14,85.8,85.95,3050.0
2017-11-01 11:00:00,85.95,86.0,85.85,86.0,9715.0,85.95,86.0,85.85,86.0,9715.0
2017-11-01 11:10:00,86.0,86.3,86.0,86.3,5113.0,86.0,86.3,86.0,86.3,5113.0
2017-11-01 11:20:00,86.15,86.25,85.95,86.0,6300.0,86.15,86.25,85.95,86.0,6300.0
2017-11-01 11:30:00,85.9,86.15,85.65,85.8,8493.0,85.9,86.15,85.65,85.8,8493.0
2017-11-01 11:40:00,85.75,85.9,85.6,85.8,3525.0,85.75,85.9,85.6,85.8,3525.0
2017-11-01 11:50:00,85.9,85.9,85.15,85.2,11025.0,85.9,85.9,85.15,85.2,11025.0
2017-11-01 12:00:00,85.2,85.3,85.0,85.3,3245.0,85.2,85.3,85.0,85.3,3245.0
2017-11-01 12:10:00,85.35,85.35,84.75,85.0,5376.0,85.35,85.35,84.75,85.0,5376.0
2017-11-01 12:20:00,85.03,85.35,84.9,85.35,4443.0,85.03,85.35,84.9,85.35,4443.0
2017-11-01 12:30:00,85.4,85.8,85.35,85.8,3110.0,85.4,85.8,85.35,85.8,3110.0
2017-11-01 12:40:00,85.65,85.65,85.1,85.3,5833.0,85.65,85.65,85.1,85.3,5833.0
2017-11-01 12:50:00,85.2,85.55,85.2,85.48,1926.0,85.2,85.55,85.2,85.48,1926.0
2017-11-01 13:00:00,85.4,85.48,84.55,84.65,9773.0,85.4,85.48,84.55,84.65,9773.0
2017-11-01 13:10:00,84.5,84.7,84.35,84.45,6116.0,84.5,84.7,84.35,84.45,6116.0
2017-11-01 13:20:00,84.45,85.0,84.45,85.0,3606.0,84.45,85.0,84.45,85.0,3606.0
2017-11-01 13:30:00,84.95,85.05,84.15,84.42,17595.0,84.95,85.05,84.15,84.42,17595.0
2017-11-01 13:40:00,84.4,84.6,84.32,84.6,7600.0,84.4,84.6,84.32,84.6,7600.0
2017-11-01 13:50:00,84.65,85.45,84.55,85.15,18585.0,84.65,85.45,84.55,85.15,18585.0
2017-11-01 14:00:00,85.25,85.5,84.95,85.5,16809.0,85.25,85.5,84.95,85.5,16809.0
2017-11-01 14:10:00,85.45,85.75,85.05,85.35,10671.0,85.45,85.75,85.05,85.35,10671.0
2017-11-01 14:20:00,85.35,85.5,85.3,85.45,10018.0,85.35,85.5,85.3,85.45,10018.0
2017-11-01 14:30:00,85.5,85.95,85.5,85.7,20262.0,85.5,85.95,85.5,85.7,20262.0
2017-11-01 14:40:00,85.75,86.1,85.57,86.1,4185.0,85.75,86.1,85.57,86.1,4185.0
2017-11-01 14:50:00,86.0,86.5,85.85,86.5,6416.0,86.0,86.5,85.85,86.5,6416.0
2017-11-01 15:00:00,86.45,86.55,85.7,86.2,18710.0,86.45,86.55,85.7,86.2,18710.0
2017-11-01 15:10:00,86.2,86.55,85.95,86.35,31085.0,86.2,86.55,85.95,86.35,31085.0
2017-11-01 15:20:00,86.45,86.65,86.25,86.5,28302.0,86.45,86.65,86.25,86.5,28302.0
2017-11-01 15:30:00,86.55,86.55,85.6,85.7,25039.0,86.55,86.55,85.6,85.7,25039.0
2017-11-01 15:40:00,85.7,86.1,85.67,86.0,25073.0,85.7,86.1,85.67,86.0,25073.0
2017-11-01 15:50:00,86.05,86.5,85.7,86.45,59581.0,86.05,86.5,85.7,86.45,59581.0
2017-11-02 09:30:00,87.15,87.9,83.75,83.75,52078.0,87.15,87.9,83.75,83.75,52078.0
2017-11-02 09:40:00,83.7,86.55,82.27,83.05,80778.0,83.7,86.55,82.27,83.05,80778.0
2017-11-02 09:50:00,82.9,85.6,82.9,85.33,38318.0,82.9,85.6,82.9,85.33,38318.0
2017-11-02 10:00:00,85.35,85.8,85.35,85.6,19055.0,85.35,85.8,85.35,85.6,19055.0
2017-11-02 10:10:00,85.6,86.25,84.95,85.05,26981.0,85.6,86.25,84.95,85.05,26981.0
2017-11-02 10:20:00,85.05,86.35,85.05,86.28,20115.0,85.05,86.35,85.05,86.28,20115.0
2017-11-02 10:30:00,86.25,86.8,85.6,86.8,31390.0,86.25,86.8,85.6,86.8,31390.0
2017-11-02 10:40:00,86.8,87.0,86.2,86.2,19947.0,86.8,87.0,86.2,86.2,19947.0
2017-11-02 10:50:00,86.3,86.5,85.55,86.5,14615.0,86.3,86.5,85.55,86.5,14615.0
2017-11-02 11:00:00,86.5,87.2,86.25,86.9,10184.0,86.5,87.2,86.25,86.9,10184.0
2017-11-02 11:10:00,87.15,88.0,87.05,87.75,23164.0,87.15,88.0,87.05,87.75,23164.0
2017-11-02 11:20:00,87.75,88.2,87.5,88.2,24083.0,87.75,88.2,87.5,88.2,24083.0
2017-11-02 11:30:00,88.03,88.5,87.6,88.05,14223.0,88.03,88.5,87.6,88.05,14223.0
2017-11-02 11:40:00,87.95,88.0,86.75,86.85,8374.0,87.95,88.0,86.75,86.85,8374.0
2017-11-02 11:50:00,86.95,87.35,86.85,87.05,24508.0,86.95,87.35,86.85,87.05,24508.0
2017-11-02 12:00:00,87.25,87.75,87.05,87.3,11077.0,87.25,87.75,87.05,87.3,11077.0
2017-11-02 12:10:00,87.4,87.55,86.55,86.88,6545.0,87.4,87.55,86.55,86.88,6545.0
2017-11-02 12:20:00,86.9,86.9,86.0,86.0,5807.0,86.9,86.9,86.0,86.0,5807.0
2017-11-02 12:30:00,86.15,86.55,86.0,86.2,32043.0,86.15,86.55,86.0,86.2,32043.0
2017-11-02 12:40:00,86.1,86.1,85.35,85.55,22486.0,86.1,86.1,85.35,85.55,22486.0
2017-11-02 12:50:00,85.46,87.0,85.46,86.25,25565.0,85.46,87.0,85.46,86.25,25565.0
2017-11-02 13:00:00,86.4,86.71,86.3,86.3,7775.0,86.4,86.71,86.3,86.3,7775.0
2017-11-02 13:10:00,86.3,86.45,85.85,86.45,3800.0,86.3,86.45,85.85,86.45,3800.0
2017-11-02 13:20:00,86.3,86.35,86.25,86.3,2800.0,86.3,86.35,86.25,86.3,2800.0
2017-11-02 13:30:00,86.25,86.55,86.2,86.55,4486.0,86.25,86.55,86.2,86.55,4486.0
2017-11-02 13:40:00,86.35,87.0,86.35,86.85,14204.0,86.35,87.0,86.35,86.85,14204.0
2017-11-02 13:50:00,86.85,86.85,86.75,86.75,3000.0,86.85,86.85,86.75,86.75,3000.0
2017-11-02 14:00:00,86.75,86.85,86.55,86.6,10019.0,86.75,86.85,86.55,86.6,10019.0
2017-11-02 14:10:00,86.69,86.9,86.3,86.35,15815.0,86.69,86.9,86.3,86.35,15815.0
2017-11-02 14:20:00,86.2,86.9,85.9,86.75,15544.0,86.2,86.9,85.9,86.75,15544.0
2017-11-02 14:30:00,86.95,87.0,85.85,86.03,26970.0,86.95,87.0,85.85,86.03,26970.0
2017-11-02 14:40:00,86.02,86.35,85.85,86.05,24967.0,86.02,86.35,85.85,86.05,24967.0
2017-11-02 14:50:00,86.15,86.7,86.05,86.38,13509.0,86.15,86.7,86.05,86.38,13509.0
2017-11-02 15:00:00,86.3,86.78,85.8,85.8,15370.0,86.3,86.78,85.8,85.8,15370.0
2017-11-02 15:10:00,85.88,86.2,85.87,86.1,12732.0,85.88,86.2,85.87,86.1,12732.0
2017-11-02 15:20:00,86.1,86.6,86.05,86.35,13156.0,86.1,86.6,86.05,86.35,13156.0
2017-11-02 15:30:00,86.45,86.6,86.35,86.4,17392.0,86.45,86.6,86.35,86.4,17392.0
2017-11-02 15:40:00,86.4,86.9,86.35,86.6,21890.0,86.4,86.9,86.35,86.6,21890.0
2017-11-02 15:50:00,86.6,86.85,85.8,86.25,72026.0,86.6,86.85,85.8,86.25,72026.0
2017-11-03 09:30:00,85.65,86.25,84.25,84.25,20933.0,85.65,86.25,84.25,84.25,20933.0
2017-11-03 09:40:00,84.35,84.5,83.55,83.95,20642.0,84.35,84.5,83.55,83.95,20642.0
2017-11-03 09:50:00,84.0,84.5,83.8,84.5,12419.0,84.0,84.5,83.8,84.5,12419.0
2017-11-03 10:00:00,84.2,84.8,84.2,84.75,13954.0,84.2,84.8,84.2,84.75,13954.0
2017-11-03 10:10:00,84.75,85.2,84.75,85.13,5550.0,84.75,85.2,84.75,85.13,5550.0
2017-11-03 10:20:00,85.35,86.0,85.35,85.95,19786.0,85.35,86.0,85.35,85.95,19786.0
2017-11-03 10:30:00,85.9,86.15,85.4,85.4,10546.0,85.9,86.15,85.4,85.4,10546.0
2017-11-03 10:40:00,85.4,85.55,85.25,85.4,4700.0,85.4,85.55,85.25,85.4,4700.0
2017-11-03 10:50:00,85.3,85.95,85.25,85.85,2300.0,85.3,85.95,85.25,85.85,2300.0
2017-11-03 11:00:00,85.75,85.95,85.3,85.3,17666.0,85.75,85.95,85.3,85.3,17666.0
2017-11-03 11:10:00,85.5,85.5,84.9,85.05,4163.0,85.5,85.5,84.9,85.05,4163.0
2017-11-03 11:20:00,85.05,85.25,84.85,84.85,3099.0,85.05,85.25,84.85,84.85,3099.0
2017-11-03 11:30:00,84.7,84.85,84.4,84.7,5710.0,84.7,84.85,84.4,84.7,5710.0
2017-11-03 11:40:00,84.7,84.9,84.35,84.8,9050.0,84.7,84.9,84.35,84.8,9050.0
2017-11-03 11:50:00,84.75,85.0,84.7,85.0,3281.0,84.75,85.0,84.7,85.0,3281.0
2017-11-03 12:00:00,85.05,85.6,85.05,85.2,3760.0,85.05,85.6,85.05,85.2,3760.0
2017-11-03 12:10:00,85.15,85.5,85.15,85.5,3042.0,85.15,85.5,85.15,85.5,3042.0
2017-11-03 12:20:00,85.5,85.6,85.4,85.5,4005.0,85.5,85.6,85.4,85.5,4005.0
2017-11-03 12:30:00,85.4,85.65,85.39,85.55,5225.0,85.4,85.65,85.39,85.55,5225.0
2017-11-03 12:40:00,85.65,86.15,85.25,85.5,25667.0,85.65,86.15,85.25,85.5,25667.0
2017-11-03 12:50:00,85.5,85.5,85.05,85.05,10212.0,85.5,85.5,85.05,85.05,10212.0
2017-11-03 13:00:00,85.15,85.35,85.15,85.2,4123.0,85.15,85.35,85.15,85.2,4123.0
2017-11-03 13:10:00,85.15,85.25,85.04,85.2,3947.0,85.15,85.25,85.04,85.2,3947.0
2017-11-03 13:20:00,85.15,85.2,84.85,84.85,5891.0,85.15,85.2,84.85,84.85,5891.0
2017-11-03 13:30:00,84.95,85.15,84.8,85.05,5202.0,84.95,85.15,84.8,85.05,5202.0
2017-11-03 13:40:00,85.05,85.1,84.85,84.9,5330.0,85.05,85.1,84.85,84.9,5330.0
2017-11-03 13:50:00,84.9,85.0,84.9,85.0,5655.0,84.9,85.0,84.9,85.0,5655.0
2017-11-03 14:00:00,84.98,85.2,84.95,85.1,2601.0,84.98,85.2,84.95,85.1,2601.0
2017-11-03 14:10:00,85.1,85.2,85.0,85.15,2400.0,85.1,85.2,85.0,85.15,2400.0
2017-11-03 14:20:00,85.2,85.2,85.1,85.17,11297.0,85.2,85.2,85.1,85.17,11297.0
2017-11-03 14:30:00,85.17,85.65,85.15,85.55,11420.0,85.17,85.65,85.15,85.55,11420.0
2017-11-03 14:40:00,85.65,85.65,85.3,85.38,9651.0,85.65,85.65,85.3,85.38,9651.0
2017-11-03 14:50:00,85.35,85.75,85.32,85.65,6430.0,85.35,85.75,85.32,85.65,6430.0
2017-11-03 15:00:00,85.75,85.9,85.75,85.75,5407.0,85.75,85.9,85.75,85.75,5407.0
2017-11-03 15:10:00,85.8,85.8,83.95,84.55,48273.0,85.8,85.8,83.95,84.55,48273.0
2017-11-03 15:20:00,84.45,84.56,84.05,84.45,29701.0,84.45,84.56,84.05,84.45,29701.0
2017-11-03 15:30:00,84.42,84.45,84.15,84.25,41803.0,84.42,84.45,84.15,84.25,41803.0
2017-11-03 15:40:00,84.25,84.25,83.2,83.55,45327.0,84.25,84.25,83.2,83.55,45327.0
2017-11-03 15:50:00,83.65,83.75,83.35,83.55,67631.0,83.65,83.75,83.35,83.55,67631.0
2017-11-06 09:30:00,83.9,84.18,83.1,84.0,17133.0,83.9,84.18,83.1,84.0,17133.0
2017-11-06 09:40:00,83.76,83.83,83.55,83.83,12174.0,83.76,83.83,83.55,83.83,12174.0
2017-11-06 09:50:00,83.83,84.2,83.75,84.1,9293.0,83.83,84.2,83.75,84.1,9293.0
2017-11-06 10:00:00,84.05,84.8,83.95,84.7,33055.0,84.05,84.8,83.95,84.7,33055.0
2017-11-06 10:10:00,84.7,85.55,84.7,85.55,9777.0,84.7,85.55,84.7,85.55,9777.0
2017-11-06 10:20:00,85.55,86.2,85.5,86.2,18570.0,85.55,86.2,85.5,86.2,18570.0
2017-11-06 10:30:00,86.0,86.55,86.0,86.3,29131.0,86.0,86.55,86.0,86.3,29131.0
2017-11-06 10:40:00,86.25,86.65,86.2,86.65,7963.0,86.25,86.65,86.2,86.65,7963.0
2017-11-06 10:50:00,86.55,86.58,86.35,86.4,18265.0,86.55,86.58,86.35,86.4,18265.0
2017-11-06 11:00:00,86.3,86.3,85.35,85.35,16170.0,86.3,86.3,85.35,85.35,16170.0
2017-11-06 11:10:00,85.38,85.4,84.75,84.9,12809.0,85.38,85.4,84.75,84.9,12809.0
2017-11-06 11:20:00,84.94,85.05,84.75,84.85,22604.0,84.94,85.05,84.75,84.85,22604.0
2017-11-06 11:30:00,84.83,84.9,84.77,84.85,4887.0,84.83,84.9,84.77,84.85,4887.0
2017-11-06 11:40:00,84.85,84.9,84.75,84.85,10374.0,84.85,84.9,84.75,84.85,10374.0
2017-11-06 11:50:00,84.85,84.88,84.4,84.4,17566.0,84.85,84.88,84.4,84.4,17566.0
2017-11-06 12:00:00,84.53,84.6,84.05,84.23,7756.0,84.53,84.6,84.05,84.23,7756.0
2017-11-06 12:10:00,84.21,84.4,84.1,84.4,3994.0,84.21,84.4,84.1,84.4,3994.0
2017-11-06 12:20:00,84.45,84.65,84.35,84.42,14295.0,84.45,84.65,84.35,84.42,14295.0
2017-11-06 12:30:00,84.5,84.75,84.3,84.55,5945.0,84.5,84.75,84.3,84.55,5945.0
2017-11-06 12:40:00,84.63,84.75,84.45,84.5,8138.0,84.63,84.75,84.45,84.5,8138.0
2017-11-06 12:50:00,84.41,84.63,84.15,84.15,8665.0,84.41,84.63,84.15,84.15,8665.0
2017-11-06 13:00:00,84.15,84.5,84.15,84.45,6300.0,84.15,84.5,84.15,84.45,6300.0
2017-11-06 13:10:00,84.45,84.45,83.6,83.9,10822.0,84.45,84.45,83.6,83.9,10822.0
2017-11-06 13:20:00,83.8,83.8,83.5,83.6,6500.0,83.8,83.8,83.5,83.6,6500.0
2017-11-06 13:30:00,83.6,83.7,83.35,83.7,19230.0,83.6,83.7,83.35,83.7,19230.0
2017-11-06 13:40:00,83.75,83.75,83.4,83.6,12741.0,83.75,83.75,83.4,83.6,12741.0
2017-11-06 13:50:00,83.65,83.9,83.47,83.8,21867.0,83.65,83.9,83.47,83.8,21867.0
2017-11-06 14:00:00,83.85,84.35,83.85,84.0,12740.0,83.85,84.35,83.85,84.0,12740.0
2017-11-06 14:10:00,84.0,84.05,83.6,83.6,8409.0,84.0,84.05,83.6,83.6,8409.0
2017-11-06 14:20:00,83.65,83.7,83.1,83.28,8411.0,83.65,83.7,83.1,83.28,8411.0
2017-11-06 14:30:00,83.2,83.65,83.15,83.6,26271.0,83.2,83.65,83.15,83.6,26271.0
2017-11-06 14:40:00,83.7,84.15,83.5,84.1,20275.0,83.7,84.15,83.5,84.1,20275.0
2017-11-06 14:50:00,84.05,84.35,83.5,83.6,37828.0,84.05,84.35,83.5,83.6,37828.0
2017-11-06 15:00:00,83.83,83.93,83.35,83.45,16655.0,83.83,83.93,83.35,83.45,16655.0
2017-11-06 15:10:00,83.4,83.9,83.4,83.65,31593.0,83.4,83.9,83.4,83.65,31593.0
2017-11-06 15:20:00,83.6,83.85,83.55,83.8,31990.0,83.6,83.85,83.55,83.8,31990.0
2017-11-06 15:30:00,83.75,83.8,83.65,83.77,27674.0,83.75,83.8,83.65,83.77,27674.0
2017-11-06 15:40:00,83.8,83.85,83.25,83.25,128237.0,83.8,83.85,83.25,83.25,128237.0
2017-11-06 15:50:00,83.35,83.53,82.8,83.45,137795.0,83.35,83.53,82.8,83.45,137795.0
2017-11-07 09:30:00,83.1,83.2,82.2,82.8,27198.0,83.1,83.2,82.2,82.8,27198.0
2017-11-07 09:40:00,82.9,83.53,82.9,82.92,9475.0,82.9,83.53,82.9,82.92,9475.0
2017-11-07 09:50:00,82.98,82.98,81.25,81.5,50005.0,82.98,82.98,81.25,81.5,50005.0
2017-11-07 10:00:00,81.5,81.55,79.5,81.2,100903.0,81.5,81.55,79.5,81.2,100903.0
2017-11-07 10:10:00,81.1,81.55,80.75,80.95,36374.0,81.1,81.55,80.75,80.95,36374.0
2017-11-07 10:20:00,81.0,81.25,80.0,81.1,24174.0,81.0,81.25,80.0,81.1,24174.0
2017-11-07 10:30:00,81.2,81.35,80.8,81.3,35003.0,81.2,81.35,80.8,81.3,35003.0
2017-11-07 10:40:00,81.3,81.65,81.25,81.53,26040.0,81.3,81.65,81.25,81.53,26040.0
2017-11-07 10:50:00,81.65,82.35,81.65,82.03,22190.0,81.65,82.35,81.65,82.03,22190.0
2017-11-07 11:00:00,82.0,82.2,81.75,82.15,12696.0,82.0,82.2,81.75,82.15,12696.0
2017-11-07 11:10:00,82.2,82.7,82.0,82.2,21576.0,82.2,82.7,82.0,82.2,21576.0
2017-11-07 11:20:00,82.2,82.3,82.1,82.3,5945.0,82.2,82.3,82.1,82.3,5945.0
2017-11-07 11:30:00,82.3,82.3,81.55,81.7,12195.0,82.3,82.3,81.55,81.7,12195.0
2017-11-07 11:40:00,81.8,82.13,81.8,81.8,10843.0,81.8,82.13,81.8,81.8,10843.0
2017-11-07 11:50:00,81.85,81.85,81.2,81.2,8837.0,81.85,81.85,81.2,81.2,8837.0
2017-11-07 12:00:00,81.25,81.25,80.95,81.05,2549.0,81.25,81.25,80.95,81.05,2549.0
2017-11-07 12:10:00,80.9,81.05,80.8,80.95,2500.0,80.9,81.05,80.8,80.95,2500.0
2017-11-07 12:20:00,81.05,81.05,80.55,80.75,5657.0,81.05,81.05,80.55,80.75,5657.0
2017-11-07 12:30:00,80.65,80.8,80.45,80.8,5279.0,80.65,80.8,80.45,80.8,5279.0
2017-11-07 12:40:00,80.85,81.4,80.85,81.4,6797.0,80.85,81.4,80.85,81.4,6797.0
2017-11-07 12:50:00,81.35,81.8,81.25,81.55,12011.0,81.35,81.8,81.25,81.55,12011.0
2017-11-07 13:00:00,81.6,82.0,81.5,82.0,17251.0,81.6,82.0,81.5,82.0,17251.0
2017-11-07 13:10:00,82.0,82.25,82.0,82.2,37977.0,82.0,82.25,82.0,82.2,37977.0
2017-11-07 13:20:00,82.3,82.65,82.1,82.3,10054.0,82.3,82.65,82.1,82.3,10054.0
2017-11-07 13:30:00,82.4,82.7,82.25,82.7,3830.0,82.4,82.7,82.25,82.7,3830.0
2017-11-07 13:40:00,82.65,82.7,82.55,82.6,3899.0,82.65,82.7,82.55,82.6,3899.0
2017-11-07 13:50:00,82.55,82.65,82.4,82.45,5680.0,82.55,82.65,82.4,82.45,5680.0
2017-11-07 14:00:00,82.5,82.6,82.2,82.2,3210.0,82.5,82.6,82.2,82.2,3210.0
2017-11-07 14:10:00,82.3,82.35,82.2,82.25,1762.0,82.3,82.35,82.2,82.25,1762.0
2017-11-07 14:20:00,82.2,82.45,82.2,82.3,6480.0,82.2,82.45,82.2,82.3,6480.0
2017-11-07 14:30:00,82.3,82.5,82.17,82.5,5850.0,82.3,82.5,82.17,82.5,5850.0
2017-11-07 14:40:00,82.53,82.58,82.05,82.05,7237.0,82.53,82.58,82.05,82.05,7237.0
2017-11-07 14:50:00,82.05,82.3,82.05,82.25,6664.0,82.05,82.3,82.05,82.25,6664.0
2017-11-07 15:00:00,82.2,82.25,81.95,82.25,7533.0,82.2,82.25,81.95,82.25,7533.0
2017-11-07 15:10:00,82.15,82.33,82.0,82.33,10266.0,82.15,82.33,82.0,82.33,10266.0
2017-11-07 15:20:00,82.33,82.35,82.05,82.3,21354.0,82.33,82.35,82.05,82.3,21354.0
2017-11-07 15:30:00,82.35,82.85,82.34,82.76,24934.0,82.35,82.85,82.34,82.76,24934.0
2017-11-07 15:40:00,82.8,82.8,82.62,82.8,29146.0,82.8,82.8,82.62,82.8,29146.0
2017-11-07 15:50:00,82.8,82.83,82.45,82.75,83501.0,82.8,82.83,82.45,82.75,83501.0
2017-11-08 09:30:00,82.05,82.5,80.65,82.3,34097.0,82.05,82.5,80.65,82.3,34097.0
2017-11-08 09:40:00,82.3,82.8,82.2,82.7,24337.0,82.3,82.8,82.2,82.7,24337.0
2017-11-08 09:50:00,82.55,83.0,82.5,82.75,21647.0,82.55,83.0,82.5,82.75,21647.0
2017-11-08 10:00:00,82.8,83.4,82.8,83.4,14824.0,82.8,83.4,82.8,83.4,14824.0
2017-11-08 10:10:00,83.4,84.3,83.2,84.1,26048.0,83.4,84.3,83.2,84.1,26048.0
2017-11-08 10:20:00,84.05,84.2,83.2,83.3,17826.0,84.05,84.2,83.2,83.3,17826.0
2017-11-08 10:30:00,83.3,83.4,83.2,83.4,5183.0,83.3,83.4,83.2,83.4,5183.0
2017-11-08 10:40:00,83.5,83.95,83.35,83.55,12820.0,83.5,83.95,83.35,83.55,12820.0
2017-11-08 10:50:00,83.5,83.8,83.45,83.7,7500.0,83.5,83.8,83.45,83.7,7500.0
2017-11-08 11:00:00,83.65,84.65,83.65,84.27,23759.0,83.65,84.65,83.65,84.27,23759.0
2017-11-08 11:10:00,84.2,84.45,84.1,84.15,7539.0,84.2,84.45,84.1,84.15,7539.0
2017-11-08 11:20:00,84.1,84.4,84.05,84.28,6130.0,84.1,84.4,84.05,84.28,6130.0
2017-11-08 11:30:00,84.35,84.4,84.15,84.25,7050.0,84.35,84.4,84.15,84.25,7050.0
2017-11-08 11:40:00,84.4,85.0,83.65,83.85,122610.0,84.4,85.0,83.65,83.85,122610.0
2017-11-08 11:50:00,83.85,84.25,83.6,83.65,27721.0,83.85,84.25,83.6,83.65,27721.0
2017-11-08 12:00:00,83.61,84.3,82.55,82.55,34756.0,83.61,84.3,82.55,82.55,34756.0
2017-11-08 12:10:00,82.85,83.5,82.85,83.5,17390.0,82.85,83.5,82.85,83.5,17390.0
2017-11-08 12:20:00,83.55,83.8,83.46,83.6,11244.0,83.55,83.8,83.46,83.6,11244.0
2017-11-08 12:30:00,83.55,83.55,82.7,83.35,16146.0,83.55,83.55,82.7,83.35,16146.0
2017-11-08 12:40:00,83.25,83.75,83.25,83.7,5950.0,83.25,83.75,83.25,83.7,5950.0
2017-11-08 12:50:00,83.7,83.7,82.7,82.7,21333.0,83.7,83.7,82.7,82.7,21333.0
2017-11-08 13:00:00,82.8,82.95,82.2,82.65,21561.0,82.8,82.95,82.2,82.65,21561.0
2017-11-08 13:10:00,82.65,82.85,82.4,82.85,8100.0,82.65,82.85,82.4,82.85,8100.0
2017-11-08 13:20:00,82.85,82.85,82.6,82.65,6687.0,82.85,82.85,82.6,82.65,6687.0
2017-11-08 13:30:00,82.65,82.8,82.6,82.6,7795.0,82.65,82.8,82.6,82.6,7795.0
2017-11-08 13:40:00,82.55,82.75,82.35,82.75,24752.0,82.55,82.75,82.35,82.75,24752.0
2017-11-08 13:50:00,82.7,83.2,82.7,83.15,8321.0,82.7,83.2,82.7,83.15,8321.0
2017-11-08 14:00:00,83.1,83.1,82.75,82.75,6503.0,83.1,83.1,82.75,82.75,6503.0
2017-11-08 14:10:00,82.75,82.83,82.72,82.73,4425.0,82.75,82.83,82.72,82.73,4425.0
2017-11-08 14:20:00,82.7,82.85,82.6,82.8,7050.0,82.7,82.85,82.6,82.8,7050.0
2017-11-08 14:30:00,82.78,82.8,82.6,82.7,8320.0,82.78,82.8,82.6,82.7,8320.0
2017-11-08 14:40:00,82.7,82.95,82.7,82.85,5405.0,82.7,82.95,82.7,82.85,5405.0
2017-11-08 14:50:00,82.85,82.9,82.75,82.86,6073.0,82.85,82.9,82.75,82.86,6073.0
2017-11-08 15:00:00,82.88,83.0,82.77,82.8,6958.0,82.88,83.0,82.77,82.8,6958.0
2017-11-08 15:10:00,82.9,83.0,82.85,83.0,6375.0,82.9,83.0,82.85,83.0,6375.0
2017-11-08 15:20:00,83.0,83.55,82.95,83.35,23874.0,83.0,83.55,82.95,83.35,23874.0
2017-11-08 15:30:00,83.3,84.05,83.25,83.95,20412.0,83.3,84.05,83.25,83.95,20412.0
2017-11-08 15:40:00,84.05,84.4,83.95,84.2,53587.0,84.05,84.4,83.95,84.2,53587.0
2017-11-08 15:50:00,84.2,84.75,84.2,84.45,97854.0,84.2,84.75,84.2,84.45,97854.0
2017-11-09 09:30:00,82.65,82.7,80.05,80.6,87349.0,82.65,82.7,80.05,80.6,87349.0
2017-11-09 09:40:00,80.6,81.0,79.2,79.55,59606.0,80.6,81.0,79.2,79.55,59606.0
2017-11-09 09:50:00,79.35,80.65,79.25,80.25,40540.0,79.35,80.65,79.25,80.25,40540.0
2017-11-09 10:00:00,80.3,81.0,80.25,80.75,38135.0,80.3,81.0,80.25,80.75,38135.0
2017-11-09 10:10:00,80.75,81.95,80.75,81.55,39106.0,80.75,81.95,80.75,81.55,39106.0
2017-11-09 10:20:00,81.65,82.25,81.4,81.55,39208.0,81.65,82.25,81.4,81.55,39208.0
2017-11-09 10:30:00,81.75,82.25,81.45,81.55,27493.0,81.75,82.25,81.45,81.55,27493.0
2017-11-09 10:40:00,81.5,81.5,80.5,80.7,13862.0,81.5,81.5,80.5,80.7,13862.0
2017-11-09 10:50:00,80.75,81.5,80.55,81.35,11215.0,80.75,81.5,80.55,81.35,11215.0
2017-11-09 11:00:00,81.55,82.2,81.32,81.8,34628.0,81.55,82.2,81.32,81.8,34628.0
2017-11-09 11:10:00,81.9,82.5,81.45,81.45,54722.0,81.9,82.5,81.45,81.45,54722.0
2017-11-09 11:20:00,81.45,81.5,80.9,80.9,4320.0,81.45,81.5,80.9,80.9,4320.0
2017-11-09 11:30:00,80.9,81.25,80.8,80.95,4900.0,80.9,81.25,80.8,80.95,4900.0
2017-11-09 11:40:00,81.05,81.1,80.5,80.5,5950.0,81.05,81.1,80.5,80.5,5950.0
2017-11-09 11:50:00,80.5,80.65,80.1,80.6,10934.0,80.5,80.65,80.1,80.6,10934.0
2017-11-09 12:00:00,80.55,80.75,80.4,80.6,6850.0,80.55,80.75,80.4,80.6,6850.0
2017-11-09 12:10:00,80.6,80.6,80.1,80.2,30587.0,80.6,80.6,80.1,80.2,30587.0
2017-11-09 12:20:00,80.15,80.25,79.85,79.85,8832.0,80.15,80.25,79.85,79.85,8832.0
2017-11-09 12:30:00,79.8,80.06,78.9,79.65,22047.0,79.8,80.06,78.9,79.65,22047.0
2017-11-09 12:40:00,79.65,79.9,79.5,79.5,10700.0,79.65,79.9,79.5,79.5,10700.0
2017-11-09 12:50:00,79.6,80.25,79.55,80.08,32974.0,79.6,80.25,79.55,80.08,32974.0
2017-11-09 13:00:00,80.08,80.15,79.7,79.85,6887.0,80.08,80.15,79.7,79.85,6887.0
2017-11-09 13:10:00,79.95,80.35,79.8,80.25,13131.0,79.95,80.35,79.8,80.25,13131.0
2017-11-09 13:20:00,80.3,80.55,79.7,79.7,8235.0,80.3,80.55,79.7,79.7,8235.0
2017-11-09 13:30:00,79.7,80.1,79.55,79.55,13557.0,79.7,80.1,79.55,79.55,13557.0
2017-11-09 13:40:00,79.55,79.95,79.2,79.95,18608.0,79.55,79.95,79.2,79.95,18608.0
2017-11-09 13:50:00,79.8,79.85,79.7,79.7,22073.0,79.8,79.85,79.7,79.7,22073.0
2017-11-09 14:00:00,79.7,79.7,79.3,79.55,5960.0,79.7,79.7,79.3,79.55,5960.0
2017-11-09 14:10:00,79.5,79.55,79.05,79.17,45564.0,79.5,79.55,79.05,79.17,45564.0
2017-11-09 14:20:00,79.2,79.25,78.95,78.95,22187.0,79.2,79.25,78.95,78.95,22187.0
2017-11-09 14:30:00,79.0,79.1,78.9,79.0,44232.0,79.0,79.1,78.9,79.0,44232.0
2017-11-09 14:40:00,78.98,79.1,78.7,79.1,13933.0,78.98,79.1,78.7,79.1,13933.0
2017-11-09 14:50:00,79.15,79.25,78.85,79.1,13759.0,79.15,79.25,78.85,79.1,13759.0
2017-11-09 15:00:00,79.05,79.15,78.85,78.9,11535.0,79.05,79.15,78.85,78.9,11535.0
2017-11-09 15:10:00,78.85,79.1,78.8,79.0,9761.0,78.85,79.1,78.8,79.0,9761.0
2017-11-09 15:20:00,79.1,79.1,78.9,79.0,19049.0,79.1,79.1,78.9,79.0,19049.0
2017-11-09 15:30:00,79.0,79.3,78.9,79.25,22916.0,79.0,79.3,78.9,79.25,22916.0
2017-11-09 15:40:00,79.3,79.85,79.25,79.7,30575.0,79.3,79.85,79.25,79.7,30575.0
2017-11-09 15:50:00,79.75,80.05,79.55,79.55,52748.0,79.75,80.05,79.55,79.55,52748.0
2017-11-10 09:30:00,79.4,80.0,79.0,79.25,34078.0,79.4,80.0,79.0,79.25,34078.0
2017-11-10 09:40:00,79.55,80.5,79.35,80.4,13800.0,79.55,80.5,79.35,80.4,13800.0
2017-11-10 09:50:00,80.2,80.5,80.1,80.5,16725.0,80.2,80.5,80.1,80.5,16725.0
2017-11-10 10:00:00,80.5,80.8,80.2,80.65,49091.0,80.5,80.8,80.2,80.65,49091.0
2017-11-10 10:10:00,80.75,80.9,80.45,80.45,7052.0,80.75,80.9,80.45,80.45,7052.0
2017-11-10 10:20:00,80.45,80.5,79.55,79.8,11266.0,80.45,80.5,79.55,79.8,11266.0
2017-11-10 10:30:00,79.95,80.35,79.45,80.35,43173.0,79.95,80.35,79.45,80.35,43173.0
2017-11-10 10:40:00,80.3,81.0,80.3,80.85,31698.0,80.3,81.0,80.3,80.85,31698.0
2017-11-10 10:50:00,80.75,80.85,80.65,80.65,5920.0,80.75,80.85,80.65,80.65,5920.0
2017-11-10 11:00:00,80.55,80.65,80.25,80.55,5924.0,80.55,80.65,80.25,80.55,5924.0
2017-11-10 11:10:00,80.5,80.58,80.4,80.4,2603.0,80.5,80.58,80.4,80.4,2603.0
2017-11-10 11:20:00,80.4,80.55,80.15,80.25,4784.0,80.4,80.55,80.15,80.25,4784.0
2017-11-10 11:30:00,80.35,80.45,80.05,80.3,9484.0,80.35,80.45,80.05,80.3,9484.0
2017-11-10 11:40:00,80.4,81.0,80.32,80.92,18763.0,80.4,81.0,80.32,80.92,18763.0
2017-11-10 11:50:00,80.95,81.15,80.9,81.05,13047.0,80.95,81.15,80.9,81.05,13047.0
2017-11-10 12:00:00,81.15,81.3,81.12,81.2,1979.0,81.15,81.3,81.12,81.2,1979.0
2017-11-10 12:10:00,81.25,81.35,81.17,81.2,10650.0,81.25,81.35,81.17,81.2,10650.0
2017-11-10 12:20:00,81.35,81.35,80.8,80.8,23593.0,81.35,81.35,80.8,80.8,23593.0
2017-11-10 12:30:00,80.85,81.0,80.75,80.8,7248.0,80.85,81.0,80.75,80.8,7248.0
2017-11-10 12:40:00,80.78,80.85,80.6,80.63,6613.0,80.78,80.85,80.6,80.63,6613.0
2017-11-10 12:50:00,80.63,80.85,80.0,80.2,10600.0,80.63,80.85,80.0,80.2,10600.0
2017-11-10 13:00:00,80.25,80.65,80.25,80.45,2705.0,80.25,80.65,80.25,80.45,2705.0
2017-11-10 13:10:00,80.55,80.55,79.8,79.8,63119.0,80.55,80.55,79.8,79.8,63119.0
2017-11-10 13:20:00,79.75,80.25,79.75,80.25,22615.0,79.75,80.25,79.75,80.25,22615.0
2017-11-10 13:30:00,80.3,80.4,79.95,80.35,17231.0,80.3,80.4,79.95,80.35,17231.0
2017-11-10 13:40:00,80.25,80.45,80.15,80.42,14021.0,80.25,80.45,80.15,80.42,14021.0
2017-11-10 13:50:00,80.42,80.55,80.42,80.53,11019.0,80.42,80.55,80.42,80.53,11019.0
2017-11-10 14:00:00,80.5,80.65,80.45,80.61,3150.0,80.5,80.65,80.45,80.61,3150.0
2017-11-10 14:10:00,80.55,81.1,80.55,81.1,3973.0,80.55,81.1,80.55,81.1,3973.0
2017-11-10 14:20:00,81.0,81.0,80.7,80.7,2629.0,81.0,81.0,80.7,80.7,2629.0
2017-11-10 14:30:00,80.65,80.85,80.65,80.85,5836.0,80.65,80.85,80.65,80.85,5836.0
2017-11-10 14:40:00,80.85,81.0,80.6,80.6,14128.0,80.85,81.0,80.6,80.6,14128.0
2017-11-10 14:50:00,80.6,80.75,80.55,80.75,6847.0,80.6,80.75,80.55,80.75,6847.0
2017-11-10 15:00:00,80.75,81.0,80.75,80.9,3501.0,80.75,81.0,80.75,80.9,3501.0
2017-11-10 15:10:00,80.95,80.95,80.85,80.95,7292.0,80.95,80.95,80.85,80.95,7292.0
2017-11-10 15:20:00,80.9,80.93,80.75,80.8,9797.0,80.9,80.93,80.75,80.8,9797.0
2017-11-10 15:30:00,80.8,80.8,80.35,80.4,14005.0,80.8,80.8,80.35,80.4,14005.0
2017-11-10 15:40:00,80.4,80.45,80.2,80.2,56955.0,80.4,80.45,80.2,80.2,56955.0
2017-11-10 15:50:00,80.2,80.55,80.05,80.35,85670.0,80.2,80.55,80.05,80.35,85670.0
2017-11-13 09:30:00,79.85,79.9,79.0,79.1,33861.0,79.85,79.9,79.0,79.1,33861.0
2017-11-13 09:40:00,79.23,79.8,79.2,79.6,19498.0,79.23,79.8,79.2,79.6,19498.0
2017-11-13 09:50:00,79.67,80.1,79.55,79.9,32742.0,79.67,80.1,79.55,79.9,32742.0
2017-11-13 10:00:00,80.0,80.15,79.65,80.0,9892.0,80.0,80.15,79.65,80.0,9892.0
2017-11-13 10:10:00,80.1,80.3,79.9,79.9,11750.0,80.1,80.3,79.9,79.9,11750.0
2017-11-13 10:20:00,79.9,80.15,79.65,79.9,20196.0,79.9,80.15,79.65,79.9,20196.0
2017-11-13 10:30:00,80.0,80.0,79.75,79.95,15087.0,80.0,80.0,79.75,79.95,15087.0
2017-11-13 10:40:00,80.0,80.0,79.8,79.93,5607.0,80.0,80.0,79.8,79.93,5607.0
2017-11-13 10:50:00,79.85,79.85,79.65,79.8,12004.0,79.85,79.85,79.65,79.8,12004.0
2017-11-13 11:00:00,79.75,79.9,79.75,79.83,1035.0,79.75,79.9,79.75,79.83,1035.0
2017-11-13 11:10:00,79.9,80.1,79.82,80.05,17645.0,79.9,80.1,79.82,80.05,17645.0
2017-11-13 11:20:00,80.1,80.2,79.75,79.9,14419.0,80.1,80.2,79.75,79.9,14419.0
2017-11-13 11:30:00,80.0,80.05,79.8,79.9,6349.0,80.0,80.05,79.8,79.9,6349.0
2017-11-13 11:40:00,79.85,80.25,79.85,80.0,46479.0,79.85,80.25,79.85,80.0,46479.0
2017-11-13 11:50:00,80.0,80.35,80.0,80.2,47751.0,80.0,80.35,80.0,80.2,47751.0
2017-11-13 12:00:00,80.2,80.25,80.0,80.15,25331.0,80.2,80.25,80.0,80.15,25331.0
2017-11-13 12:10:00,80.2,80.4,80.05,80.38,5026.0,80.2,80.4,80.05,80.38,5026.0
2017-11-13 12:20:00,80.45,80.5,80.2,80.2,4900.0,80.45,80.5,80.2,80.2,4900.0
2017-11-13 12:30:00,80.2,80.3,80.05,80.05,5033.0,80.2,80.3,80.05,80.05,5033.0
2017-11-13 12:40:00,80.05,80.05,79.8,79.9,9377.0,80.05,80.05,79.8,79.9,9377.0
2017-11-13 12:50:00,79.9,79.95,79.8,79.85,3175.0,79.9,79.95,79.8,79.85,3175.0
2017-11-13 13:00:00,79.85,79.9,79.8,79.8,7300.0,79.85,79.9,79.8,79.8,7300.0
2017-11-13 13:10:00,79.95,80.1,79.95,80.08,1106.0,79.95,80.1,79.95,80.08,1106.0
2017-11-13 13:20:00,80.2,80.2,80.1,80.1,1728.0,80.2,80.2,80.1,80.1,1728.0
2017-11-13 13:30:00,80.05,80.05,79.95,79.95,2300.0,80.05,80.05,79.95,79.95,2300.0
2017-11-13 13:40:00,80.0,80.0,79.8,79.8,2276.0,80.0,80.0,79.8,79.8,2276.0
2017-11-13 13:50:00,79.8,79.95,79.8,79.95,2677.0,79.8,79.95,79.8,79.95,2677.0
2017-11-13 14:00:00,79.95,80.0,79.9,79.95,3200.0,79.95,80.0,79.9,79.95,3200.0
2017-11-13 14:10:00,79.95,80.0,79.9,79.9,3363.0,79.95,80.0,79.9,79.9,3363.0
2017-11-13 14:20:00,79.95,80.0,79.95,80.0,2600.0,79.95,80.0,79.95,80.0,2600.0
2017-11-13 14:30:00,80.0,80.0,79.86,79.9,2900.0,80.0,80.0,79.86,79.9,2900.0
2017-11-13 14:40:00,80.0,80.0,79.8,80.0,5543.0,80.0,80.0,79.8,80.0,5543.0
2017-11-13 14:50:00,80.0,80.1,79.95,80.0,7883.0,80.0,80.1,79.95,80.0,7883.0
2017-11-13 15:00:00,80.0,80.4,79.95,80.4,12047.0,80.0,80.4,79.95,80.4,12047.0
2017-11-13 15:10:00,80.4,80.4,80.1,80.15,5080.0,80.4,80.4,80.1,80.15,5080.0
2017-11-13 15:20:00,80.2,80.25,80.15,80.17,4013.0,80.2,80.25,80.15,80.17,4013.0
2017-11-13 15:30:00,80.15,80.18,80.05,80.1,12238.0,80.15,80.18,80.05,80.1,12238.0
2017-11-13 15:40:00,80.1,80.1,79.95,80.0,13097.0,80.1,80.1,79.95,80.0,13097.0
2017-11-13 15:50:00,80.0,80.05,79.85,79.95,36412.0,80.0,80.05,79.85,79.95,36412.0
2017-11-14 09:30:00,79.4,79.9,78.6,78.95,32344.0,79.4,79.9,78.6,78.95,32344.0
2017-11-14 09:40:00,79.13,79.6,79.02,79.4,34236.0,79.13,79.6,79.02,79.4,34236.0
2017-11-14 09:50:00,79.33,79.33,78.95,79.0,15457.0,79.33,79.33,78.95,79.0,15457.0
2017-11-14 10:00:00,79.0,79.25,78.8,78.85,6781.0,79.0,79.25,78.8,78.85,6781.0
2017-11-14 10:10:00,78.8,78.8,78.25,78.6,25844.0,78.8,78.8,78.25,78.6,25844.0
2017-11-14 10:20:00,78.6,79.28,78.35,79.28,37499.0,78.6,79.28,78.35,79.28,37499.0
2017-11-14 10:30:00,79.25,79.5,79.2,79.45,17719.0,79.25,79.5,79.2,79.45,17719.0
2017-11-14 10:40:00,79.4,79.7,79.3,79.6,15244.0,79.4,79.7,79.3,79.6,15244.0
2017-11-14 10:50:00,79.55,79.9,79.35,79.6,17566.0,79.55,79.9,79.35,79.6,17566.0
2017-11-14 11:00:00,79.7,79.85,79.6,79.8,13203.0,79.7,79.85,79.6,79.8,13203.0
2017-11-14 11:10:00,79.7,79.9,79.7,79.75,8160.0,79.7,79.9,79.7,79.75,8160.0
2017-11-14 11:20:00,79.8,79.8,79.5,79.6,5510.0,79.8,79.8,79.5,79.6,5510.0
2017-11-14 11:30:00,79.55,79.7,79.2,79.2,13219.0,79.55,79.7,79.2,79.2,13219.0
2017-11-14 11:40:00,79.2,79.7,79.15,79.6,9312.0,79.2,79.7,79.15,79.6,9312.0
2017-11-14 11:50:00,79.6,79.6,79.1,79.4,14065.0,79.6,79.6,79.1,79.4,14065.0
2017-11-14 12:00:00,79.35,79.35,79.15,79.15,13252.0,79.35,79.35,79.15,79.15,13252.0
2017-11-14 12:10:00,79.15,79.25,79.05,79.25,14612.0,79.15,79.25,79.05,79.25,14612.0
2017-11-14 12:20:00,79.15,79.15,79.05,79.1,7860.0,79.15,79.15,79.05,79.1,7860.0
2017-11-14 12:30:00,79.15,79.3,79.12,79.2,1200.0,79.15,79.3,79.12,79.2,1200.0
2017-11-14 12:40:00,79.15,79.15,79.0,79.03,23541.0,79.15,79.15,79.0,79.03,23541.0
2017-11-14 12:50:00,79.0,79.1,78.8,78.88,20443.0,79.0,79.1,78.8,78.88,20443.0
2017-11-14 13:00:00,78.85,78.85,78.45,78.85,17409.0,78.85,78.85,78.45,78.85,17409.0
2017-11-14 13:10:00,78.8,79.05,78.55,78.95,14891.0,78.8,79.05,78.55,78.95,14891.0
2017-11-14 13:20:00,78.95,79.05,78.85,78.92,18374.0,78.95,79.05,78.85,78.92,18374.0
2017-11-14 13:30:00,78.9,79.0,78.77,78.78,4939.0,78.9,79.0,78.77,78.78,4939.0
2017-11-14 13:40:00,78.83,78.9,78.6,78.8,15252.0,78.83,78.9,78.6,78.8,15252.0
2017-11-14 13:50:00,78.9,79.05,78.8,79.0,2522.0,78.9,79.05,78.8,79.0,2522.0
2017-11-14 14:00:00,79.05,79.65,78.97,79.65,8478.0,79.05,79.65,78.97,79.65,8478.0
2017-11-14 14:10:00,79.65,79.85,79.55,79.65,1853.0,79.65,79.85,79.55,79.65,1853.0
2017-11-14 14:20:00,79.6,79.75,79.55,79.65,5173.0,79.6,79.75,79.55,79.65,5173.0
2017-11-14 14:30:00,79.6,79.75,79.55,79.6,6400.0,79.6,79.75,79.55,79.6,6400.0
2017-11-14 14:40:00,79.6,79.65,79.6,79.6,900.0,79.6,79.65,79.6,79.6,900.0
2017-11-14 14:50:00,79.55,79.55,79.35,79.35,8924.0,79.55,79.55,79.35,79.35,8924.0
2017-11-14 15:00:00,79.4,79.5,79.35,79.4,2400.0,79.4,79.5,79.35,79.4,2400.0
2017-11-14 15:10:00,79.45,79.95,79.4,79.78,17160.0,79.45,79.95,79.4,79.78,17160.0
2017-11-14 15:20:00,79.8,79.9,79.8,79.85,5736.0,79.8,79.9,79.8,79.85,5736.0
2017-11-14 15:30:00,79.85,80.0,79.75,79.8,12212.0,79.85,80.0,79.75,79.8,12212.0
2017-11-14 15:40:00,79.75,79.8,79.47,79.5,15630.0,79.75,79.8,79.47,79.5,15630.0
2017-11-14 15:50:00,79.55,79.65,79.3,79.45,44604.0,79.55,79.65,79.3,79.45,44604.0
2017-11-15 09:30:00,78.2,78.85,77.5,77.55,24032.0,78.2,78.85,77.5,77.55,24032.0
2017-11-15 09:40:00,77.66,77.85,76.6,77.35,42774.0,77.66,77.85,76.6,77.35,42774.0
2017-11-15 09:50:00,77.3,78.1,77.25,78.05,21620.0,77.3,78.1,77.25,78.05,21620.0
2017-11-15 10:00:00,78.0,78.6,78.0,78.42,12100.0,78.0,78.6,78.0,78.42,12100.0
2017-11-15 10:10:00,78.5,78.7,78.45,78.63,7928.0,78.5,78.7,78.45,78.63,7928.0
2017-11-15 10:20:00,78.6,78.85,78.55,78.7,9655.0,78.6,78.85,78.55,78.7,9655.0
2017-11-15 10:30:00,78.7,78.75,77.55,77.95,17869.0,78.7,78.75,77.55,77.95,17869.0
2017-11-15 10:40:00,78.1,78.55,78.1,78.5,15335.0,78.1,78.55,78.1,78.5,15335.0
2017-11-15 10:50:00,78.45,78.45,77.75,77.8,11510.0,78.45,78.45,77.75,77.8,11510.0
2017-11-15 11:00:00,77.8,77.9,77.75,77.8,7060.0,77.8,77.9,77.75,77.8,7060.0
2017-11-15 11:10:00,77.8,78.0,77.67,77.67,11994.0,77.8,78.0,77.67,77.67,11994.0
2017-11-15 11:20:00,77.63,78.05,77.52,77.95,23212.0,77.63,78.05,77.52,77.95,23212.0
2017-11-15 11:30:00,78.0,78.05,77.9,78.0,4696.0,78.0,78.05,77.9,78.0,4696.0
2017-11-15 11:40:00,78.0,78.1,77.95,78.1,2261.0,78.0,78.1,77.95,78.1,2261.0
2017-11-15 11:50:00,78.03,78.05,77.92,77.95,5002.0,78.03,78.05,77.92,77.95,5002.0
2017-11-15 12:00:00,77.9,78.0,77.1,77.15,13417.0,77.9,78.0,77.1,77.15,13417.0
2017-11-15 12:10:00,77.1,77.7,76.95,77.5,15968.0,77.1,77.7,76.95,77.5,15968.0
2017-11-15 12:20:00,77.4,77.4,77.25,77.3,6312.0,77.4,77.4,77.25,77.3,6312.0
2017-11-15 12:30:00,77.3,77.4,77.2,77.35,1500.0,77.3,77.4,77.2,77.35,1500.0
2017-11-15 12:40:00,77.45,77.52,77.2,77.2,2248.0,77.45,77.52,77.2,77.2,2248.0
2017-11-15 12:50:00,77.2,77.35,77.15,77.25,3132.0,77.2,77.35,77.15,77.25,3132.0
2017-11-15 13:00:00,77.35,77.38,76.9,76.95,11883.0,77.35,77.38,76.9,76.95,11883.0
2017-11-15 13:10:00,76.9,77.0,76.35,76.45,19325.0,76.9,77.0,76.35,76.45,19325.0
2017-11-15 13:20:00,76.5,76.7,76.15,76.4,46675.0,76.5,76.7,76.15,76.4,46675.0
2017-11-15 13:30:00,76.4,76.7,76.2,76.5,15090.0,76.4,76.7,76.2,76.5,15090.0
2017-11-15 13:40:00,76.5,76.9,76.5,76.8,29007.0,76.5,76.9,76.5,76.8,29007.0
2017-11-15 13:50:00,76.8,77.15,76.45,77.13,35052.0,76.8,77.15,76.45,77.13,35052.0
2017-11-15 14:00:00,77.25,77.4,76.95,77.2,26873.0,77.25,77.4,76.95,77.2,26873.0
2017-11-15 14:10:00,77.15,77.3,77.1,77.1,4228.0,77.15,77.3,77.1,77.1,4228.0
2017-11-15 14:20:00,77.2,77.4,77.1,77.3,12393.0,77.2,77.4,77.1,77.3,12393.0
2017-11-15 14:30:00,77.25,77.3,77.05,77.15,14329.0,77.25,77.3,77.05,77.15,14329.0
2017-11-15 14:40:00,77.15,77.75,77.15,77.6,21150.0,77.15,77.75,77.15,77.6,21150.0
2017-11-15 14:50:00,77.65,77.71,77.5,77.5,9866.0,77.65,77.71,77.5,77.5,9866.0
2017-11-15 15:00:00,77.5,77.58,77.2,77.4,18536.0,77.5,77.58,77.2,77.4,18536.0
2017-11-15 15:10:00,77.4,77.55,77.35,77.5,10322.0,77.4,77.55,77.35,77.5,10322.0
2017-11-15 15:20:00,77.55,77.65,77.15,77.25,12560.0,77.55,77.65,77.15,77.25,12560.0
2017-11-15 15:30:00,77.25,77.35,77.22,77.33,10411.0,77.25,77.35,77.22,77.33,10411.0
2017-11-15 15:40:00,77.33,77.55,77.2,77.5,23811.0,77.33,77.55,77.2,77.5,23811.0
2017-11-15 15:50:00,77.5,77.6,77.35,77.55,106065.0,77.5,77.6,77.35,77.55,106065.0
2017-11-16 09:30:00,77.95,79.05,77.6,78.7,32042.0,77.95,79.05,77.6,78.7,32042.0
2017-11-16 09:40:00,78.75,80.4,78.75,79.45,37279.0,78.75,80.4,78.75,79.45,37279.0
2017-11-16 09:50:00,79.5,80.0,79.37,79.65,39902.0,79.5,80.0,79.37,79.65,39902.0
2017-11-16 10:00:00,79.65,79.7,78.9,79.33,55418.0,79.65,79.7,78.9,79.33,55418.0
2017-11-16 10:10:00,79.33,79.5,78.5,78.55,33136.0,79.33,79.5,78.5,78.55,33136.0
2017-11-16 10:20:00,78.55,78.9,78.35,78.86,21567.0,78.55,78.9,78.35,78.86,21567.0
2017-11-16 10:30:00,78.8,79.2,78.55,78.9,23575.0,78.8,79.2,78.55,78.9,23575.0
2017-11-16 10:40:00,79.0,79.1,78.85,78.95,14758.0,79.0,79.1,78.85,78.95,14758.0
2017-11-16 10:50:00,78.9,78.95,78.77,78.95,12787.0,78.9,78.95,78.77,78.95,12787.0
2017-11-16 11:00:00,78.95,79.2,78.9,79.0,13146.0,78.95,79.2,78.9,79.0,13146.0
2017-11-16 11:10:00,79.0,79.25,78.9,79.0,4248.0,79.0,79.25,78.9,79.0,4248.0
2017-11-16 11:20:00,78.95,78.95,78.75,78.75,6509.0,78.95,78.95,78.75,78.75,6509.0
2017-11-16 11:30:00,78.75,78.8,78.4,78.4,8948.0,78.75,78.8,78.4,78.4,8948.0
2017-11-16 11:40:00,78.4,78.9,78.4,78.8,7620.0,78.4,78.9,78.4,78.8,7620.0
2017-11-16 11:50:00,78.75,78.85,78.4,78.45,7550.0,78.75,78.85,78.4,78.45,7550.0
2017-11-16 12:00:00,78.45,78.6,77.95,78.0,18022.0,78.45,78.6,77.95,78.0,18022.0
2017-11-16 12:10:00,78.0,78.13,77.6,78.0,19014.0,78.0,78.13,77.6,78.0,19014.0
2017-11-16 12:20:00,78.0,78.4,78.0,78.35,7210.0,78.0,78.4,78.0,78.35,7210.0
2017-11-16 12:30:00,78.38,78.45,78.15,78.42,6508.0,78.38,78.45,78.15,78.42,6508.0
2017-11-16 12:40:00,78.5,78.8,78.4,78.8,3502.0,78.5,78.8,78.4,78.8,3502.0
2017-11-16 12:50:00,78.8,79.0,78.7,78.9,6694.0,78.8,79.0,78.7,78.9,6694.0
2017-11-16 13:00:00,78.95,79.0,78.9,78.9,6244.0,78.95,79.0,78.9,78.9,6244.0
2017-11-16 13:10:00,79.0,79.0,78.65,78.8,3652.0,79.0,79.0,78.65,78.8,3652.0
2017-11-16 13:20:00,78.75,78.85,78.65,78.78,3373.0,78.75,78.85,78.65,78.78,3373.0
2017-11-16 13:30:00,78.7,78.77,78.6,78.77,2452.0,78.7,78.77,78.6,78.77,2452.0
2017-11-16 13:40:00,78.85,79.0,78.75,78.95,9193.0,78.85,79.0,78.75,78.95,9193.0
2017-11-16 13:50:00,79.0,79.05,78.76,78.8,15072.0,79.0,79.05,78.76,78.8,15072.0
2017-11-16 14:00:00,78.8,78.9,78.8,78.8,13728.0,78.8,78.9,78.8,78.8,13728.0
2017-11-16 14:10:00,78.75,78.85,78.65,78.65,6638.0,78.75,78.85,78.65,78.65,6638.0
2017-11-16 14:20:00,78.7,78.85,78.66,78.8,9494.0,78.7,78.85,78.66,78.8,9494.0
2017-11-16 14:30:00,78.8,78.95,78.6,78.6,16210.0,78.8,78.95,78.6,78.6,16210.0
2017-11-16 14:40:00,78.65,79.15,78.5,79.15,11852.0,78.65,79.15,78.5,79.15,11852.0
2017-11-16 14:50:00,79.05,79.1,78.75,78.85,8264.0,79.05,79.1,78.75,78.85,8264.0
2017-11-16 15:00:00,78.85,79.05,78.8,79.05,4390.0,78.85,79.05,78.8,79.05,4390.0
2017-11-16 15:10:00,79.15,79.25,79.11,79.2,3730.0,79.15,79.25,79.11,79.2,3730.0
2017-11-16 15:20:00,79.15,79.2,78.9,78.9,19605.0,79.15,79.2,78.9,78.9,19605.0
2017-11-16 15:30:00,78.95,79.0,78.64,78.73,12333.0,78.95,79.0,78.64,78.73,12333.0
2017-11-16 15:40:00,78.7,79.0,78.65,78.85,15560.0,78.7,79.0,78.65,78.85,15560.0
2017-11-16 15:50:00,78.85,79.0,78.8,78.9,40183.0,78.85,79.0,78.8,78.9,40183.0
2017-11-17 09:30:00,78.8,79.6,78.8,79.45,13311.0,78.8,79.6,78.8,79.45,13311.0
2017-11-17 09:40:00,79.4,79.55,79.3,79.35,3880.0,79.4,79.55,79.3,79.35,3880.0
2017-11-17 09:50:00,79.3,79.4,78.55,78.79,28225.0,79.3,79.4,78.55,78.79,28225.0
2017-11-17 10:00:00,78.86,79.25,78.77,78.95,13907.0,78.86,79.25,78.77,78.95,13907.0
2017-11-17 10:10:00,78.95,79.08,78.85,78.95,12534.0,78.95,79.08,78.85,78.95,12534.0
2017-11-17 10:20:00,79.0,79.05,78.75,78.75,4698.0,79.0,79.05,78.75,78.75,4698.0
2017-11-17 10:30:00,78.75,78.79,78.3,78.55,21722.0,78.75,78.79,78.3,78.55,21722.0
2017-11-17 10:40:00,78.55,79.05,78.55,78.95,2950.0,78.55,79.05,78.55,78.95,2950.0
2017-11-17 10:50:00,79.05,79.65,78.85,78.9,16700.0,79.05,79.65,78.85,78.9,16700.0
2017-11-17 11:00:00,79.15,79.23,78.77,78.85,3540.0,79.15,79.23,78.77,78.85,3540.0
2017-11-17 11:10:00,78.85,78.85,78.6,78.7,21693.0,78.85,78.85,78.6,78.7,21693.0
2017-11-17 11:20:00,78.7,78.93,78.55,78.85,14810.0,78.7,78.93,78.55,78.85,14810.0
2017-11-17 11:30:00,78.85,79.27,78.85,79.25,9464.0,78.85,79.27,78.85,79.25,9464.0
2017-11-17 11:40:00,79.2,79.56,79.1,79.25,19383.0,79.2,79.56,79.1,79.25,19383.0
2017-11-17 11:50:00,79.25,79.55,79.25,79.4,7377.0,79.25,79.55,79.25,79.4,7377.0
2017-11-17 12:00:00,79.45,79.6,79.3,79.5,9552.0,79.45,79.6,79.3,79.5,9552.0
2017-11-17 12:10:00,79.5,79.6,79.4,79.5,7156.0,79.5,79.6,79.4,79.5,7156.0
2017-11-17 12:20:00,79.45,79.88,79.4,79.45,21182.0,79.45,79.88,79.4,79.45,21182.0
2017-11-17 12:30:00,79.4,79.65,79.35,79.6,8960.0,79.4,79.65,79.35,79.6,8960.0
2017-11-17 12:40:00,79.6,79.6,79.4,79.53,6467.0,79.6,79.6,79.4,79.53,6467.0
2017-11-17 12:50:00,79.55,79.65,79.5,79.65,12013.0,79.55,79.65,79.5,79.65,12013.0
2017-11-17 13:00:00,79.6,79.95,79.55,79.65,28502.0,79.6,79.95,79.55,79.65,28502.0
2017-11-17 13:10:00,79.65,79.75,79.4,79.4,15680.0,79.65,79.75,79.4,79.4,15680.0
2017-11-17 13:20:00,79.35,79.75,79.3,79.7,10931.0,79.35,79.75,79.3,79.7,10931.0
2017-11-17 13:30:00,79.85,79.9,79.7,79.75,11266.0,79.85,79.9,79.7,79.75,11266.0
2017-11-17 13:40:00,79.8,79.9,79.65,79.7,2310.0,79.8,79.9,79.65,79.7,2310.0
2017-11-17 13:50:00,79.7,79.95,79.7,79.75,12594.0,79.7,79.95,79.7,79.75,12594.0
2017-11-17 14:00:00,79.8,79.9,79.7,79.88,4669.0,79.8,79.9,79.7,79.88,4669.0
2017-11-17 14:10:00,79.95,80.05,79.85,79.95,13339.0,79.95,80.05,79.85,79.95,13339.0
2017-11-17 14:20:00,79.95,80.0,79.7,79.75,6875.0,79.95,80.0,79.7,79.75,6875.0
2017-11-17 14:30:00,79.8,79.9,79.75,79.9,11138.0,79.8,79.9,79.75,79.9,11138.0
2017-11-17 14:40:00,79.85,80.0,79.8,80.0,2526.0,79.85,80.0,79.8,80.0,2526.0
2017-11-17 14:50:00,80.0,80.2,80.0,80.2,11264.0,80.0,80.2,80.0,80.2,11264.0
2017-11-17 15:00:00,80.1,80.45,80.1,80.2,28852.0,80.1,80.45,80.1,80.2,28852.0
2017-11-17 15:10:00,80.2,80.2,80.0,80.0,16078.0,80.2,80.2,80.0,80.0,16078.0
2017-11-17 15:20:00,79.95,80.02,79.9,80.0,12909.0,79.95,80.02,79.9,80.0,12909.0
2017-11-17 15:30:00,80.0,80.05,79.9,79.95,34297.0,80.0,80.05,79.9,79.95,34297.0
2017-11-17 15:40:00,80.0,80.0,79.77,79.95,42655.0,80.0,80.0,79.77,79.95,42655.0
2017-11-17 15:50:00,79.95,80.15,79.9,80.1,93485.0,79.95,80.15,79.9,80.1,93485.0
2017-11-20 09:30:00,80.1,80.91,80.1,80.91,13121.0,80.1,80.91,80.1,80.91,13121.0
2017-11-20 09:40:00,80.95,81.25,80.9,80.9,28299.0,80.95,81.25,80.9,80.9,28299.0
2017-11-20 09:50:00,80.9,81.05,80.8,80.9,6401.0,80.9,81.05,80.8,80.9,6401.0
2017-11-20 10:00:00,81.05,81.05,79.75,79.8,12823.0,81.05,81.05,79.75,79.8,12823.0
2017-11-20 10:10:00,79.82,79.9,79.6,79.9,10865.0,79.82,79.9,79.6,79.9,10865.0
2017-11-20 10:20:00,79.85,80.3,79.85,79.86,6797.0,79.85,80.3,79.85,79.86,6797.0
2017-11-20 10:30:00,79.95,80.25,79.95,80.23,16017.0,79.95,80.25,79.95,80.23,16017.0
2017-11-20 10:40:00,80.3,80.39,80.1,80.35,6610.0,80.3,80.39,80.1,80.35,6610.0
2017-11-20 10:50:00,80.45,80.45,80.15,80.15,7200.0,80.45,80.45,80.15,80.15,7200.0
2017-11-20 11:00:00,80.15,80.4,80.1,80.25,6883.0,80.15,80.4,80.1,80.25,6883.0
2017-11-20 11:10:00,80.1,80.1,79.9,80.0,10237.0,80.1,80.1,79.9,80.0,10237.0
2017-11-20 11:20:00,80.0,80.05,79.8,80.05,21004.0,80.0,80.05,79.8,80.05,21004.0
2017-11-20 11:30:00,80.0,80.05,79.6,79.67,21649.0,80.0,80.05,79.6,79.67,21649.0
2017-11-20 11:40:00,79.7,79.95,79.7,79.83,5234.0,79.7,79.95,79.7,79.83,5234.0
2017-11-20 11:50:00,79.9,79.95,79.1,79.1,22515.0,79.9,79.95,79.1,79.1,22515.0
2017-11-20 12:00:00,79.2,79.65,79.2,79.45,9008.0,79.2,79.65,79.2,79.45,9008.0
2017-11-20 12:10:00,79.5,79.65,79.3,79.3,7000.0,79.5,79.65,79.3,79.3,7000.0
2017-11-20 12:20:00,79.35,79.45,79.05,79.25,3496.0,79.35,79.45,79.05,79.25,3496.0
2017-11-20 12:30:00,79.15,79.3,79.1,79.25,1411.0,79.15,79.3,79.1,79.25,1411.0
2017-11-20 12:40:00,79.3,79.55,79.25,79.55,11623.0,79.3,79.55,79.25,79.55,11623.0
2017-11-20 12:50:00,79.6,79.6,79.55,79.6,2617.0,79.6,79.6,79.55,79.6,2617.0
2017-11-20 13:00:00,79.6,79.65,79.45,79.55,4864.0,79.6,79.65,79.45,79.55,4864.0
2017-11-20 13:10:00,79.5,79.55,79.4,79.45,1100.0,79.5,79.55,79.4,79.45,1100.0
2017-11-20 13:20:00,79.6,79.75,79.55,79.75,2660.0,79.6,79.75,79.55,79.75,2660.0
2017-11-20 13:30:00,79.65,79.65,79.45,79.5,5512.0,79.65,79.65,79.45,79.5,5512.0
2017-11-20 13:40:00,79.45,79.5,79.15,79.2,8875.0,79.45,79.5,79.15,79.2,8875.0
2017-11-20 13:50:00,79.25,79.35,79.23,79.33,849.0,79.25,79.35,79.23,79.33,849.0
2017-11-20 14:00:00,79.25,79.38,79.2,79.35,6651.0,79.25,79.38,79.2,79.35,6651.0
2017-11-20 14:10:00,79.35,79.4,79.3,79.4,3120.0,79.35,79.4,79.3,79.4,3120.0
2017-11-20 14:20:00,79.4,79.65,79.3,79.55,8869.0,79.4,79.65,79.3,79.55,8869.0
2017-11-20 14:30:00,79.55,79.55,79.4,79.45,5902.0,79.55,79.55,79.4,79.45,5902.0
2017-11-20 14:40:00,79.45,79.65,79.45,79.65,1391.0,79.45,79.65,79.45,79.65,1391.0
2017-11-20 14:50:00,79.6,79.7,79.6,79.65,1900.0,79.6,79.7,79.6,79.65,1900.0
2017-11-20 15:00:00,79.6,79.75,79.5,79.7,5331.0,79.6,79.75,79.5,79.7,5331.0
2017-11-20 15:10:00,79.7,79.85,79.6,79.8,3080.0,79.7,79.85,79.6,79.8,3080.0
2017-11-20 15:20:00,79.9,79.9,79.6,79.75,8848.0,79.9,79.9,79.6,79.75,8848.0
2017-11-20 15:30:00,79.8,79.9,79.7,79.75,20252.0,79.8,79.9,79.7,79.75,20252.0
2017-11-20 15:40:00,79.75,79.85,79.75,79.75,14979.0,79.75,79.85,79.75,79.75,14979.0
2017-11-20 15:50:00,79.8,79.85,79.7,79.8,59094.0,79.8,79.85,79.7,79.8,59094.0
2017-11-21 09:30:00,80.3,80.65,79.75,80.45,6823.0,80.3,80.65,79.75,80.45,6823.0
2017-11-21 09:40:00,80.45,80.65,80.25,80.3,8268.0,80.45,80.65,80.25,80.3,8268.0
2017-11-21 09:50:00,80.31,80.35,80.15,80.25,5518.0,80.31,80.35,80.15,80.25,5518.0
2017-11-21 10:00:00,80.25,80.25,79.85,79.93,13676.0,80.25,80.25,79.85,79.93,13676.0
2017-11-21 10:10:00,79.95,80.01,79.5,79.5,19719.0,79.95,80.01,79.5,79.5,19719.0
2017-11-21 10:20:00,79.5,79.65,78.45,78.58,57162.0,79.5,79.65,78.45,78.58,57162.0
2017-11-21 10:30:00,78.65,78.85,78.3,78.5,34975.0,78.65,78.85,78.3,78.5,34975.0
2017-11-21 10:40:00,78.55,78.9,78.35,78.7,47273.0,78.55,78.9,78.35,78.7,47273.0
2017-11-21 10:50:00,78.8,79.85,78.7,79.7,27104.0,78.8,79.85,78.7,79.7,27104.0
2017-11-21 11:00:00,79.8,79.85,79.25,79.5,12620.0,79.8,79.85,79.25,79.5,12620.0
2017-11-21 11:10:00,79.45,80.15,79.3,80.15,13050.0,79.45,80.15,79.3,80.15,13050.0
2017-11-21 11:20:00,80.15,80.45,80.05,80.45,19491.0,80.15,80.45,80.05,80.45,19491.0
2017-11-21 11:30:00,80.5,80.5,80.05,80.28,12834.0,80.5,80.5,80.05,80.28,12834.0
2017-11-21 11:40:00,80.35,80.35,79.9,80.15,8700.0,80.35,80.35,79.9,80.15,8700.0
2017-11-21 11:50:00,80.15,80.3,80.15,80.25,1856.0,80.15,80.3,80.15,80.25,1856.0
2017-11-21 12:00:00,80.2,80.28,80.05,80.15,8764.0,80.2,80.28,80.05,80.15,8764.0
2017-11-21 12:10:00,79.95,80.05,79.8,79.95,3600.0,79.95,80.05,79.8,79.95,3600.0
2017-11-21 12:20:00,79.9,79.93,79.25,79.35,12152.0,79.9,79.93,79.25,79.35,12152.0
2017-11-21 12:30:00,79.38,79.43,78.9,79.3,9270.0,79.38,79.43,78.9,79.3,9270.0
2017-11-21 12:40:00,79.3,79.8,79.3,79.65,8357.0,79.3,79.8,79.3,79.65,8357.0
2017-11-21 12:50:00,79.65,79.7,79.55,79.65,6300.0,79.65,79.7,79.55,79.65,6300.0
2017-11-21 13:00:00,79.7,79.75,79.45,79.55,5442.0,79.7,79.75,79.45,79.55,5442.0
2017-11-21 13:10:00,79.45,79.55,79.35,79.55,3851.0,79.45,79.55,79.35,79.55,3851.0
2017-11-21 13:20:00,79.55,79.55,79.45,79.55,1600.0,79.55,79.55,79.45,79.55,1600.0
2017-11-21 13:30:00,79.6,79.8,79.6,79.75,7429.0,79.6,79.8,79.6,79.75,7429.0
2017-11-21 13:40:00,79.7,79.7,79.6,79.65,6370.0,79.7,79.7,79.6,79.65,6370.0
2017-11-21 13:50:00,79.55,79.7,79.45,79.55,3511.0,79.55,79.7,79.45,79.55,3511.0
2017-11-21 14:00:00,79.55,79.75,79.5,79.75,6756.0,79.55,79.75,79.5,79.75,6756.0
2017-11-21 14:10:00,79.65,79.7,79.4,79.5,7587.0,79.65,79.7,79.4,79.5,7587.0
2017-11-21 14:20:00,79.55,79.65,79.45,79.65,3796.0,79.55,79.65,79.45,79.65,3796.0
2017-11-21 14:30:00,79.75,79.9,79.75,79.82,4976.0,79.75,79.9,79.75,79.82,4976.0
2017-11-21 14:40:00,79.75,79.8,79.65,79.75,1800.0,79.75,79.8,79.65,79.75,1800.0
2017-11-21 14:50:00,79.75,79.81,79.7,79.7,5831.0,79.75,79.81,79.7,79.7,5831.0
2017-11-21 15:00:00,79.7,79.75,79.55,79.55,5577.0,79.7,79.75,79.55,79.55,5577.0
2017-11-21 15:10:00,79.55,79.65,79.5,79.6,4453.0,79.55,79.65,79.5,79.6,4453.0
2017-11-21 15:20:00,79.65,79.7,79.6,79.7,5194.0,79.65,79.7,79.6,79.7,5194.0
2017-11-21 15:30:00,79.65,79.7,79.4,79.5,10735.0,79.65,79.7,79.4,79.5,10735.0
2017-11-21 15:40:00,79.5,79.7,79.5,79.55,13300.0,79.5,79.7,79.5,79.55,13300.0
2017-11-21 15:50:00,79.55,79.65,79.5,79.65,25640.0,79.55,79.65,79.5,79.65,25640.0
2017-11-22 09:30:00,79.75,79.95,79.39,79.5,5310.0,79.75,79.95,79.39,79.5,5310.0
2017-11-22 09:40:00,79.5,79.55,79.35,79.4,2949.0,79.5,79.55,79.35,79.4,2949.0
2017-11-22 09:50:00,79.4,79.4,79.2,79.2,2200.0,79.4,79.4,79.2,79.2,2200.0
2017-11-22 10:00:00,79.2,79.45,79.2,79.45,3249.0,79.2,79.45,79.2,79.45,3249.0
2017-11-22 10:10:00,79.4,79.65,79.4,79.55,1750.0,79.4,79.65,79.4,79.55,1750.0
2017-11-22 10:20:00,79.55,79.75,79.25,79.45,4965.0,79.55,79.75,79.25,79.45,4965.0
2017-11-22 10:30:00,79.4,79.9,79.35,79.9,7575.0,79.4,79.9,79.35,79.9,7575.0
2017-11-22 10:40:00,79.9,80.05,79.8,79.83,9705.0,79.9,80.05,79.8,79.83,9705.0
2017-11-22 10:50:00,79.83,79.95,79.8,79.95,3608.0,79.83,79.95,79.8,79.95,3608.0
2017-11-22 11:00:00,80.0,80.2,79.95,80.15,8394.0,80.0,80.2,79.95,80.15,8394.0
2017-11-22 11:10:00,80.1,80.1,79.9,79.95,5883.0,80.1,80.1,79.9,79.95,5883.0
2017-11-22 11:20:00,79.95,80.05,79.9,80.0,3530.0,79.95,80.05,79.9,80.0,3530.0
2017-11-22 11:30:00,79.95,80.2,79.92,80.11,10147.0,79.95,80.2,79.92,80.11,10147.0
2017-11-22 11:40:00,80.1,80.2,80.1,80.15,1700.0,80.1,80.2,80.1,80.15,1700.0
2017-11-22 11:50:00,80.15,80.35,80.15,80.35,3270.0,80.15,80.35,80.15,80.35,3270.0
2017-11-22 12:00:00,80.35,80.4,80.2,80.25,7327.0,80.35,80.4,80.2,80.25,7327.0
2017-11-22 12:10:00,80.26,80.75,80.2,80.7,11833.0,80.26,80.75,80.2,80.7,11833.0
2017-11-22 12:20:00,80.65,81.15,80.65,80.9,15575.0,80.65,81.15,80.65,80.9,15575.0
2017-11-22 12:30:00,80.9,80.95,80.65,80.75,6060.0,80.9,80.95,80.65,80.75,6060.0
2017-11-22 12:40:00,80.7,80.8,80.7,80.7,4800.0,80.7,80.8,80.7,80.7,4800.0
2017-11-22 12:50:00,80.75,80.8,80.7,80.8,1990.0,80.75,80.8,80.7,80.8,1990.0
2017-11-22 13:00:00,80.9,81.1,80.85,81.03,9200.0,80.9,81.1,80.85,81.03,9200.0
2017-11-22 13:10:00,81.05,81.15,80.95,81.05,4599.0,81.05,81.15,80.95,81.05,4599.0
2017-11-22 13:20:00,81.0,81.05,80.85,80.85,4892.0,81.0,81.05,80.85,80.85,4892.0
2017-11-22 13:30:00,80.85,81.0,80.85,80.95,4215.0,80.85,81.0,80.85,80.95,4215.0
2017-11-22 13:40:00,80.95,80.95,80.9,80.95,2602.0,80.95,80.95,80.9,80.95,2602.0
2017-11-22 13:50:00,80.95,81.01,80.85,81.0,8450.0,80.95,81.01,80.85,81.0,8450.0
2017-11-22 14:00:00,81.0,81.05,80.95,80.95,1400.0,81.0,81.05,80.95,80.95,1400.0
2017-11-22 14:10:00,80.95,80.95,80.8,80.85,2084.0,80.95,80.95,80.8,80.85,2084.0
2017-11-22 14:20:00,80.9,81.05,80.85,81.0,6060.0,80.9,81.05,80.85,81.0,6060.0
2017-11-22 14:30:00,80.9,80.98,80.9,80.95,2923.0,80.9,80.98,80.9,80.95,2923.0
2017-11-22 14:40:00,80.95,81.25,80.93,81.25,8132.0,80.95,81.25,80.93,81.25,8132.0
2017-11-22 14:50:00,81.3,81.45,81.25,81.45,7100.0,81.3,81.45,81.25,81.45,7100.0
2017-11-22 15:00:00,81.5,81.5,81.3,81.35,8846.0,81.5,81.5,81.3,81.35,8846.0
2017-11-22 15:10:00,81.4,81.45,81.2,81.2,4651.0,81.4,81.45,81.2,81.2,4651.0
2017-11-22 15:20:00,81.2,81.2,81.0,81.1,6553.0,81.2,81.2,81.0,81.1,6553.0
2017-11-22 15:30:00,81.1,81.3,81.05,81.3,9343.0,81.1,81.3,81.05,81.3,9343.0
2017-11-22 15:40:00,81.3,81.7,81.3,81.7,24030.0,81.3,81.7,81.3,81.7,24030.0
2017-11-22 15:50:00,81.75,81.8,81.3,81.4,37647.0,81.75,81.8,81.3,81.4,37647.0
2017-11-24 09:30:00,81.5,82.1,81.15,81.9,32882.0,81.5,82.1,81.15,81.9,32882.0
2017-11-24 09:40:00,81.9,82.15,81.7,81.85,13969.0,81.9,82.15,81.7,81.85,13969.0
2017-11-24 09:50:00,81.75,82.15,81.6,82.15,7932.0,81.75,82.15,81.6,82.15,7932.0
2017-11-24 10:00:00,82.05,82.05,81.75,81.75,6231.0,82.05,82.05,81.75,81.75,6231.0
2017-11-24 10:10:00,81.75,81.85,81.7,81.75,7303.0,81.75,81.85,81.7,81.75,7303.0
2017-11-24 10:20:00,81.75,81.8,81.6,81.8,10957.0,81.75,81.8,81.6,81.8,10957.0
2017-11-24 10:30:00,81.7,81.7,81.65,81.65,1200.0,81.7,81.7,81.65,81.65,1200.0
2017-11-24 10:40:00,81.7,82.1,81.6,82.05,11700.0,81.7,82.1,81.6,82.05,11700.0
2017-11-24 10:50:00,81.95,82.0,81.85,82.0,1450.0,81.95,82.0,81.85,82.0,1450.0
2017-11-24 11:00:00,82.1,82.45,82.0,82.0,20060.0,82.1,82.45,82.0,82.0,20060.0
2017-11-24 11:10:00,81.9,82.0,81.85,81.95,5260.0,81.9,82.0,81.85,81.95,5260.0
2017-11-24 11:20:00,81.9,82.05,81.85,82.0,9415.0,81.9,82.05,81.85,82.0,9415.0
2017-11-24 11:30:00,81.85,82.1,81.85,82.1,3714.0,81.85,82.1,81.85,82.1,3714.0
2017-11-24 11:40:00,82.1,82.1,81.9,81.95,6333.0,82.1,82.1,81.9,81.95,6333.0
2017-11-24 11:50:00,81.95,82.1,81.85,82.1,9206.0,81.95,82.1,81.85,82.1,9206.0
2017-11-24 12:00:00,82.05,82.1,81.95,82.05,4327.0,82.05,82.1,81.95,82.05,4327.0
2017-11-24 12:10:00,82.05,82.1,81.95,82.05,4200.0,82.05,82.1,81.95,82.05,4200.0
2017-11-24 12:20:00,82.0,82.05,81.9,82.05,4343.0,82.0,82.05,81.9,82.05,4343.0
2017-11-24 12:30:00,82.1,82.25,82.05,82.2,1600.0,82.1,82.25,82.05,82.2,1600.0
2017-11-24 12:40:00,82.16,82.2,82.05,82.1,6863.0,82.16,82.2,82.05,82.1,6863.0
2017-11-24 12:50:00,82.15,82.3,81.95,82.0,15290.0,82.15,82.3,81.95,82.0,15290.0
2017-11-27 09:30:00,82.05,82.3,81.4,81.65,11977.0,82.05,82.3,81.4,81.65,11977.0
2017-11-27 09:40:00,81.8,82.35,81.8,82.3,4002.0,81.8,82.35,81.8,82.3,4002.0
2017-11-27 09:50:00,82.25,82.35,81.9,82.03,6777.0,82.25,82.35,81.9,82.03,6777.0
2017-11-27 10:00:00,82.05,82.14,81.8,81.95,2764.0,82.05,82.14,81.8,81.95,2764.0
2017-11-27 10:10:00,81.75,81.75,80.9,80.95,15286.0,81.75,81.75,80.9,80.95,15286.0
2017-11-27 10:20:00,80.9,81.0,80.51,80.77,18169.0,80.9,81.0,80.51,80.77,18169.0
2017-11-27 10:30:00,80.78,80.85,80.7,80.8,6196.0,80.78,80.85,80.7,80.8,6196.0
2017-11-27 10:40:00,80.85,81.08,80.85,80.95,6689.0,80.85,81.08,80.85,80.95,6689.0
2017-11-27 10:50:00,80.95,80.95,80.8,80.95,7313.0,80.95,80.95,80.8,80.95,7313.0
2017-11-27 11:00:00,80.95,81.2,80.9,81.2,3319.0,80.95,81.2,80.9,81.2,3319.0
2017-11-27 11:10:00,81.1,81.3,81.05,81.1,5740.0,81.1,81.3,81.05,81.1,5740.0
2017-11-27 11:20:00,81.05,81.2,80.9,81.1,6696.0,81.05,81.2,80.9,81.1,6696.0
2017-11-27 11:30:00,81.15,81.15,80.75,80.9,7002.0,81.15,81.15,80.75,80.9,7002.0
2017-11-27 11:40:00,80.88,81.0,80.85,80.95,3316.0,80.88,81.0,80.85,80.95,3316.0
2017-11-27 11:50:00,81.0,81.05,80.9,81.05,2031.0,81.0,81.05,80.9,81.05,2031.0
2017-11-27 12:00:00,81.0,81.21,80.9,81.15,5038.0,81.0,81.21,80.9,81.15,5038.0
2017-11-27 12:10:00,81.2,81.22,81.0,81.05,8802.0,81.2,81.22,81.0,81.05,8802.0
2017-11-27 12:20:00,80.98,81.03,80.9,81.0,3981.0,80.98,81.03,80.9,81.0,3981.0
2017-11-27 12:30:00,81.05,81.05,80.9,80.9,3888.0,81.05,81.05,80.9,80.9,3888.0
2017-11-27 12:40:00,80.85,80.85,80.75,80.8,3014.0,80.85,80.85,80.75,80.8,3014.0
2017-11-27 12:50:00,80.8,80.9,80.8,80.8,2046.0,80.8,80.9,80.8,80.8,2046.0
2017-11-27 13:00:00,80.85,81.35,80.85,81.3,3262.0,80.85,81.35,80.85,81.3,3262.0
2017-11-27 13:10:00,81.35,81.35,81.2,81.28,1761.0,81.35,81.35,81.2,81.28,1761.0
2017-11-27 13:20:00,81.25,81.35,81.2,81.25,1530.0,81.25,81.35,81.2,81.25,1530.0
2017-11-27 13:30:00,81.4,81.4,81.25,81.35,1800.0,81.4,81.4,81.25,81.35,1800.0
2017-11-27 13:40:00,81.25,81.35,81.2,81.3,4003.0,81.25,81.35,81.2,81.3,4003.0
2017-11-27 13:50:00,81.25,81.4,81.25,81.35,2400.0,81.25,81.4,81.25,81.35,2400.0
2017-11-27 14:00:00,81.35,81.4,81.3,81.4,5495.0,81.35,81.4,81.3,81.4,5495.0
2017-11-27 14:10:00,81.4,81.4,81.35,81.4,19846.0,81.4,81.4,81.35,81.4,19846.0
2017-11-27 14:20:00,81.4,81.45,80.8,80.95,14272.0,81.4,81.45,80.8,80.95,14272.0
2017-11-27 14:30:00,80.95,81.15,80.95,81.1,2196.0,80.95,81.15,80.95,81.1,2196.0
2017-11-27 14:40:00,81.15,81.3,81.15,81.25,2891.0,81.15,81.3,81.15,81.25,2891.0
2017-11-27 14:50:00,81.15,81.25,81.14,81.25,3658.0,81.15,81.25,81.14,81.25,3658.0
2017-11-27 15:00:00,81.2,81.2,81.1,81.1,4715.0,81.2,81.2,81.1,81.1,4715.0
2017-11-27 15:10:00,81.15,81.23,81.1,81.15,8112.0,81.15,81.23,81.1,81.15,8112.0
2017-11-27 15:20:00,81.15,81.2,81.1,81.15,6242.0,81.15,81.2,81.1,81.15,6242.0
2017-11-27 15:30:00,81.15,81.15,80.75,80.75,10077.0,81.15,81.15,80.75,80.75,10077.0
2017-11-27 15:40:00,80.75,80.8,80.65,80.7,12692.0,80.75,80.8,80.65,80.7,12692.0
2017-11-27 15:50:00,80.75,80.8,80.5,80.5,34256.0,80.75,80.8,80.5,80.5,34256.0
2017-11-28 09:30:00,80.9,80.9,80.15,80.2,6632.0,80.9,80.9,80.15,80.2,6632.0
2017-11-28 09:40:00,80.25,80.27,79.65,79.9,16856.0,80.25,80.27,79.65,79.9,16856.0
2017-11-28 09:50:00,80.05,80.18,79.92,80.17,16392.0,80.05,80.18,79.92,80.17,16392.0
2017-11-28 10:00:00,80.1,80.25,80.0,80.1,13997.0,80.1,80.25,80.0,80.1,13997.0
2017-11-28 10:10:00,80.05,80.05,79.92,80.05,4867.0,80.05,80.05,79.92,80.05,4867.0
2017-11-28 10:20:00,80.1,80.15,79.85,79.95,12087.0,80.1,80.15,79.85,79.95,12087.0
2017-11-28 10:30:00,79.95,80.95,79.94,80.95,44711.0,79.95,80.95,79.94,80.95,44711.0
2017-11-28 10:40:00,81.0,81.25,80.9,81.2,6004.0,81.0,81.25,80.9,81.2,6004.0
2017-11-28 10:50:00,81.2,81.3,80.9,80.9,11321.0,81.2,81.3,80.9,80.9,11321.0
2017-11-28 11:00:00,81.0,81.25,80.95,81.2,5932.0,81.0,81.25,80.95,81.2,5932.0
2017-11-28 11:10:00,81.2,81.3,81.1,81.3,3591.0,81.2,81.3,81.1,81.3,3591.0
2017-11-28 11:20:00,81.35,81.5,81.25,81.5,8010.0,81.35,81.5,81.25,81.5,8010.0
2017-11-28 11:30:00,81.5,81.6,81.4,81.53,7400.0,81.5,81.6,81.4,81.53,7400.0
2017-11-28 11:40:00,81.5,81.6,81.45,81.55,3573.0,81.5,81.6,81.45,81.55,3573.0
2017-11-28 11:50:00,81.6,81.9,81.6,81.9,4121.0,81.6,81.9,81.6,81.9,4121.0
2017-11-28 12:00:00,81.92,81.93,81.35,81.35,11257.0,81.92,81.93,81.35,81.35,11257.0
2017-11-28 12:10:00,81.5,81.7,81.45,81.7,1100.0,81.5,81.7,81.45,81.7,1100.0
2017-11-28 12:20:00,81.55,81.85,81.55,81.57,2800.0,81.55,81.85,81.55,81.57,2800.0
2017-11-28 12:30:00,81.55,81.65,81.45,81.55,2766.0,81.55,81.65,81.45,81.55,2766.0
2017-11-28 12:40:00,81.5,81.9,81.4,81.83,106982.0,81.5,81.9,81.4,81.83,106982.0
2017-11-28 12:50:00,81.88,82.05,81.85,82.05,19945.0,81.88,82.05,81.85,82.05,19945.0
2017-11-28 13:00:00,82.0,82.4,81.95,82.2,13329.0,82.0,82.4,81.95,82.2,13329.0
2017-11-28 13:10:00,82.15,82.8,82.0,82.6,16267.0,82.15,82.8,82.0,82.6,16267.0
2017-11-28 13:20:00,82.6,82.83,82.4,82.48,25548.0,82.6,82.83,82.4,82.48,25548.0
2017-11-28 13:30:00,82.4,82.45,82.2,82.35,6958.0,82.4,82.45,82.2,82.35,6958.0
2017-11-28 13:40:00,82.35,82.45,82.28,82.28,7065.0,82.35,82.45,82.28,82.28,7065.0
2017-11-28 13:50:00,82.25,82.3,82.1,82.15,7100.0,82.25,82.3,82.1,82.15,7100.0
2017-11-28 14:00:00,82.13,82.2,81.65,82.15,40537.0,82.13,82.2,81.65,82.15,40537.0
2017-11-28 14:10:00,82.15,82.15,81.85,82.05,5224.0,82.15,82.15,81.85,82.05,5224.0
2017-11-28 14:20:00,82.15,82.2,82.0,82.0,5615.0,82.15,82.2,82.0,82.0,5615.0
2017-11-28 14:30:00,82.08,82.2,81.8,82.2,13485.0,82.08,82.2,81.8,82.2,13485.0
2017-11-28 14:40:00,82.2,82.6,82.2,82.3,8602.0,82.2,82.6,82.2,82.3,8602.0
2017-11-28 14:50:00,82.25,82.45,82.15,82.34,7256.0,82.25,82.45,82.15,82.34,7256.0
2017-11-28 15:00:00,82.35,82.4,82.1,82.2,14875.0,82.35,82.4,82.1,82.2,14875.0
2017-11-28 15:10:00,82.25,82.5,82.2,82.5,11509.0,82.25,82.5,82.2,82.5,11509.0
2017-11-28 15:20:00,82.5,82.75,82.5,82.75,23345.0,82.5,82.75,82.5,82.75,23345.0
2017-11-28 15:30:00,82.75,82.8,82.25,82.55,21059.0,82.75,82.8,82.25,82.55,21059.0
2017-11-28 15:40:00,82.55,82.85,82.55,82.75,45088.0,82.55,82.85,82.55,82.75,45088.0
2017-11-28 15:50:00,82.75,82.85,82.35,82.7,112129.0,82.75,82.85,82.35,82.7,112129.0
2017-11-29 09:30:00,82.6,83.0,82.0,82.0,8358.0,82.6,83.0,82.0,82.0,8358.0
2017-11-29 09:40:00,82.2,82.9,81.65,81.95,47078.0,82.2,82.9,81.65,81.95,47078.0
2017-11-29 09:50:00,81.7,82.35,81.7,82.1,17575.0,81.7,82.35,81.7,82.1,17575.0
2017-11-29 10:00:00,82.1,82.2,81.35,82.1,16196.0,82.1,82.2,81.35,82.1,16196.0
2017-11-29 10:10:00,82.15,82.15,80.65,80.85,15135.0,82.15,82.15,80.65,80.85,15135.0
2017-11-29 10:20:00,80.75,81.05,80.55,80.55,36382.0,80.75,81.05,80.55,80.55,36382.0
2017-11-29 10:30:00,80.55,81.25,80.0,81.25,60256.0,80.55,81.25,80.0,81.25,60256.0
2017-11-29 10:40:00,81.1,81.25,80.6,80.75,18087.0,81.1,81.25,80.6,80.75,18087.0
2017-11-29 10:50:00,80.8,80.8,80.1,80.2,26561.0,80.8,80.8,80.1,80.2,26561.0
2017-11-29 11:00:00,80.1,80.55,80.05,80.15,12229.0,80.1,80.55,80.05,80.15,12229.0
2017-11-29 11:10:00,80.2,80.45,80.05,80.2,9984.0,80.2,80.45,80.05,80.2,9984.0
2017-11-29 11:20:00,80.15,80.48,79.9,80.48,21866.0,80.15,80.48,79.9,80.48,21866.0
2017-11-29 11:30:00,80.4,80.45,80.1,80.34,15852.0,80.4,80.45,80.1,80.34,15852.0
2017-11-29 11:40:00,80.3,80.4,79.85,79.95,14555.0,80.3,80.4,79.85,79.95,14555.0
2017-11-29 11:50:00,79.9,79.9,79.2,79.35,27330.0,79.9,79.9,79.2,79.35,27330.0
2017-11-29 12:00:00,79.35,79.8,78.65,79.7,20685.0,79.35,79.8,78.65,79.7,20685.0
2017-11-29 12:10:00,79.78,80.1,79.2,80.05,20563.0,79.78,80.1,79.2,80.05,20563.0
2017-11-29 12:20:00,80.15,80.5,80.07,80.4,10208.0,80.15,80.5,80.07,80.4,10208.0
2017-11-29 12:30:00,80.55,80.8,80.3,80.8,11989.0,80.55,80.8,80.3,80.8,11989.0
2017-11-29 12:40:00,80.8,81.1,80.75,81.1,5225.0,80.8,81.1,80.75,81.1,5225.0
2017-11-29 12:50:00,81.2,81.2,80.9,81.0,7200.0,81.2,81.2,80.9,81.0,7200.0
2017-11-29 13:00:00,80.95,81.0,80.4,80.4,18278.0,80.95,81.0,80.4,80.4,18278.0
2017-11-29 13:10:00,80.4,80.85,80.35,80.75,16614.0,80.4,80.85,80.35,80.75,16614.0
2017-11-29 13:20:00,80.7,81.2,80.7,81.05,7243.0,80.7,81.2,80.7,81.05,7243.0
2017-11-29 13:30:00,81.05,81.15,80.8,80.8,17200.0,81.05,81.15,80.8,80.8,17200.0
2017-11-29 13:40:00,80.9,81.0,80.72,80.75,15361.0,80.9,81.0,80.72,80.75,15361.0
2017-11-29 13:50:00,80.7,80.8,80.55,80.55,5406.0,80.7,80.8,80.55,80.55,5406.0
2017-11-29 14:00:00,80.7,80.7,80.25,80.25,4557.0,80.7,80.7,80.25,80.25,4557.0
2017-11-29 14:10:00,80.4,80.4,80.15,80.35,3425.0,80.4,80.4,80.15,80.35,3425.0
2017-11-29 14:20:00,80.25,80.35,79.9,80.15,4662.0,80.25,80.35,79.9,80.15,4662.0
2017-11-29 14:30:00,80.15,80.2,79.95,80.0,13301.0,80.15,80.2,79.95,80.0,13301.0
2017-11-29 14:40:00,79.95,80.15,79.9,80.05,7561.0,79.95,80.15,79.9,80.05,7561.0
2017-11-29 14:50:00,80.1,80.35,80.0,80.0,10705.0,80.1,80.35,80.0,80.0,10705.0
2017-11-29 15:00:00,80.0,80.4,80.0,80.2,12787.0,80.0,80.4,80.0,80.2,12787.0
2017-11-29 15:10:00,80.15,80.3,79.95,80.0,28146.0,80.15,80.3,79.95,80.0,28146.0
2017-11-29 15:20:00,80.05,80.3,80.0,80.2,10332.0,80.05,80.3,80.0,80.2,10332.0
2017-11-29 15:30:00,80.25,80.7,80.2,80.6,16348.0,80.25,80.7,80.2,80.6,16348.0
2017-11-29 15:40:00,80.55,80.7,80.45,80.55,25799.0,80.55,80.7,80.45,80.55,25799.0
2017-11-29 15:50:00,80.65,80.85,80.5,80.75,70041.0,80.65,80.85,80.5,80.75,70041.0
2017-11-30 09:30:00,81.2,81.45,79.55,80.08,14910.0,81.2,81.45,79.55,80.08,14910.0
2017-11-30 09:40:00,80.2,80.95,79.9,80.65,21247.0,80.2,80.95,79.9,80.65,21247.0
2017-11-30 09:50:00,80.35,80.75,79.95,80.15,22999.0,80.35,80.75,79.95,80.15,22999.0
2017-11-30 10:00:00,80.13,80.45,79.85,80.33,16974.0,80.13,80.45,79.85,80.33,16974.0
2017-11-30 10:10:00,80.2,80.75,80.1,80.75,9767.0,80.2,80.75,80.1,80.75,9767.0
2017-11-30 10:20:00,80.7,80.75,80.4,80.6,6925.0,80.7,80.75,80.4,80.6,6925.0
2017-11-30 10:30:00,80.65,80.9,80.6,80.65,23250.0,80.65,80.9,80.6,80.65,23250.0
2017-11-30 10:40:00,80.7,81.0,80.5,81.0,3240.0,80.7,81.0,80.5,81.0,3240.0
2017-11-30 10:50:00,81.1,81.1,80.85,80.9,3500.0,81.1,81.1,80.85,80.9,3500.0
2017-11-30 11:00:00,80.85,81.3,80.85,81.05,6267.0,80.85,81.3,80.85,81.05,6267.0
2017-11-30 11:10:00,81.1,81.4,80.95,81.35,7965.0,81.1,81.4,80.95,81.35,7965.0
2017-11-30 11:20:00,81.25,81.45,80.8,80.95,17314.0,81.25,81.45,80.8,80.95,17314.0
2017-11-30 11:30:00,80.92,80.95,80.72,80.95,4502.0,80.92,80.95,80.72,80.95,4502.0
2017-11-30 11:40:00,80.95,81.6,80.9,81.6,7203.0,80.95,81.6,80.9,81.6,7203.0
2017-11-30 11:50:00,81.5,81.55,81.25,81.5,6427.0,81.5,81.55,81.25,81.5,6427.0
2017-11-30 12:00:00,81.6,81.65,81.5,81.65,2100.0,81.6,81.65,81.5,81.65,2100.0
2017-11-30 12:10:00,81.67,81.67,81.3,81.3,12616.0,81.67,81.67,81.3,81.3,12616.0
2017-11-30 12:20:00,81.25,81.5,81.2,81.5,1990.0,81.25,81.5,81.2,81.5,1990.0
2017-11-30 12:30:00,81.45,81.6,81.31,81.33,6711.0,81.45,81.6,81.31,81.33,6711.0
2017-11-30 12:40:00,81.35,81.6,81.35,81.6,4450.0,81.35,81.6,81.35,81.6,4450.0
2017-11-30 12:50:00,81.5,81.55,80.7,80.98,20559.0,81.5,81.55,80.7,80.98,20559.0
2017-11-30 13:00:00,81.1,81.1,80.9,80.95,6870.0,81.1,81.1,80.9,80.95,6870.0
2017-11-30 13:10:00,80.95,81.15,80.3,80.4,27815.0,80.95,81.15,80.3,80.4,27815.0
2017-11-30 13:20:00,80.3,80.55,80.15,80.55,11990.0,80.3,80.55,80.15,80.55,11990.0
2017-11-30 13:30:00,80.5,80.55,80.35,80.4,3083.0,80.5,80.55,80.35,80.4,3083.0
2017-11-30 13:40:00,80.45,80.5,80.0,80.5,9598.0,80.45,80.5,80.0,80.5,9598.0
2017-11-30 13:50:00,80.53,80.65,80.35,80.65,8249.0,80.53,80.65,80.35,80.65,8249.0
2017-11-30 14:00:00,80.75,80.8,80.65,80.65,5045.0,80.75,80.8,80.65,80.65,5045.0
2017-11-30 14:10:00,80.7,80.85,80.7,80.85,1700.0,80.7,80.85,80.7,80.85,1700.0
2017-11-30 14:20:00,80.8,80.85,80.65,80.7,9940.0,80.8,80.85,80.65,80.7,9940.0
2017-11-30 14:30:00,80.8,80.9,80.7,80.9,4429.0,80.8,80.9,80.7,80.9,4429.0
2017-11-30 14:40:00,80.85,81.0,80.75,80.9,4792.0,80.85,81.0,80.75,80.9,4792.0
2017-11-30 14:50:00,81.0,81.1,80.9,80.95,7704.0,81.0,81.1,80.9,80.95,7704.0
2017-11-30 15:00:00,81.0,81.0,80.7,80.9,5511.0,81.0,81.0,80.7,80.9,5511.0
2017-11-30 15:10:00,80.8,80.95,80.65,80.85,35522.0,80.8,80.95,80.65,80.85,35522.0
2017-11-30 15:20:00,80.8,81.05,80.75,80.95,20149.0,80.8,81.05,80.75,80.95,20149.0
2017-11-30 15:30:00,80.9,81.0,80.8,80.85,10716.0,80.9,81.0,80.8,80.85,10716.0
2017-11-30 15:40:00,80.85,81.3,80.85,81.3,24077.0,80.85,81.3,80.85,81.3,24077.0
2017-11-30 15:50:00,81.3,81.4,80.95,80.95,58211.0,81.3,81.4,80.95,80.95,58211.0
2017-12-01 09:30:00,80.5,81.25,80.5,80.95,5790.0,80.5,81.25,80.5,80.95,5790.0
2017-12-01 09:40:00,80.67,80.68,79.9,79.9,5102.0,80.67,80.68,79.9,79.9,5102.0
2017-12-01 09:50:00,80.03,80.2,79.8,80.15,6634.0,80.03,80.2,79.8,80.15,6634.0
2017-12-01 10:00:00,80.26,80.55,80.25,80.5,4950.0,80.26,80.55,80.25,80.5,4950.0
2017-12-01 10:10:00,80.48,81.0,80.3,80.83,8290.0,80.48,81.0,80.3,80.83,8290.0
2017-12-01 10:20:00,80.78,81.0,80.7,81.0,5000.0,80.78,81.0,80.7,81.0,5000.0
2017-12-01 10:30:00,80.95,80.95,80.35,80.35,3600.0,80.95,80.95,80.35,80.35,3600.0
2017-12-01 10:40:00,80.45,80.6,80.45,80.48,4256.0,80.45,80.6,80.45,80.48,4256.0
2017-12-01 10:50:00,80.5,80.65,80.4,80.5,1900.0,80.5,80.65,80.4,80.5,1900.0
2017-12-01 11:00:00,80.4,80.65,80.25,80.4,12975.0,80.4,80.65,80.25,80.4,12975.0
2017-12-01 11:10:00,80.4,80.4,79.6,79.8,18201.0,80.4,80.4,79.6,79.8,18201.0
2017-12-01 11:20:00,79.7,79.95,78.88,79.05,18989.0,79.7,79.95,78.88,79.05,18989.0
2017-12-01 11:30:00,78.85,80.05,78.22,80.05,51138.0,78.85,80.05,78.22,80.05,51138.0
2017-12-01 11:40:00,79.85,80.15,79.6,79.95,14746.0,79.85,80.15,79.6,79.95,14746.0
2017-12-01 11:50:00,79.63,79.63,79.0,79.5,8240.0,79.63,79.63,79.0,79.5,8240.0
2017-12-01 12:00:00,79.65,80.6,79.64,80.42,18285.0,79.65,80.6,79.64,80.42,18285.0
2017-12-01 12:10:00,80.5,80.6,80.25,80.25,6160.0,80.5,80.6,80.25,80.25,6160.0
2017-12-01 12:20:00,80.3,80.3,80.1,80.15,1400.0,80.3,80.3,80.1,80.15,1400.0
2017-12-01 12:30:00,80.15,80.2,79.95,80.0,3256.0,80.15,80.2,79.95,80.0,3256.0
2017-12-01 12:40:00,79.9,80.45,79.9,80.3,2834.0,79.9,80.45,79.9,80.3,2834.0
2017-12-01 12:50:00,80.2,80.6,80.2,80.6,3203.0,80.2,80.6,80.2,80.6,3203.0
2017-12-01 13:00:00,80.55,80.65,80.5,80.55,4400.0,80.55,80.65,80.5,80.55,4400.0
2017-12-01 13:10:00,80.35,80.6,80.35,80.55,1500.0,80.35,80.6,80.35,80.55,1500.0
2017-12-01 13:20:00,80.5,80.6,80.4,80.5,1200.0,80.5,80.6,80.4,80.5,1200.0
2017-12-01 13:30:00,80.45,80.9,80.4,80.9,3340.0,80.45,80.9,80.4,80.9,3340.0
2017-12-01 13:40:00,80.9,80.9,80.55,80.7,3694.0,80.9,80.9,80.55,80.7,3694.0
2017-12-01 13:50:00,80.6,80.65,80.5,80.55,2000.0,80.6,80.65,80.5,80.55,2000.0
2017-12-01 14:00:00,80.35,80.5,80.32,80.38,3308.0,80.35,80.5,80.32,80.38,3308.0
2017-12-01 14:10:00,80.45,80.5,80.25,80.28,1726.0,80.45,80.5,80.25,80.28,1726.0
2017-12-01 14:20:00,80.3,80.45,80.3,80.4,1001.0,80.3,80.45,80.3,80.4,1001.0
2017-12-01 14:30:00,80.5,80.75,80.5,80.65,4965.0,80.5,80.75,80.5,80.65,4965.0
2017-12-01 14:40:00,80.65,80.65,80.45,80.45,2362.0,80.65,80.65,80.45,80.45,2362.0
2017-12-01 14:50:00,80.48,80.55,80.4,80.45,3028.0,80.48,80.55,80.4,80.45,3028.0
2017-12-01 15:00:00,80.45,80.65,80.35,80.53,12551.0,80.45,80.65,80.35,80.53,12551.0
2017-12-01 15:10:00,80.5,80.6,80.3,80.6,11616.0,80.5,80.6,80.3,80.6,11616.0
2017-12-01 15:20:00,80.6,80.8,80.55,80.8,4615.0,80.6,80.8,80.55,80.8,4615.0
2017-12-01 15:30:00,80.8,80.93,80.75,80.75,9078.0,80.8,80.93,80.75,80.75,9078.0
2017-12-01 15:40:00,80.8,81.05,80.8,81.0,20605.0,80.8,81.05,80.8,81.0,20605.0
2017-12-01 15:50:00,81.0,81.2,80.9,81.2,40008.0,81.0,81.2,80.9,81.2,40008.0
2017-12-04 09:30:00,81.6,82.05,81.1,81.2,10910.0,81.6,82.05,81.1,81.2,10910.0
2017-12-04 09:40:00,81.4,81.6,80.85,81.2,3102.0,81.4,81.6,80.85,81.2,3102.0
2017-12-04 09:50:00,81.25,81.5,80.55,80.7,19330.0,81.25,81.5,80.55,80.7,19330.0
2017-12-04 10:00:00,80.8,80.8,79.35,79.7,27357.0,80.8,80.8,79.35,79.7,27357.0
2017-12-04 10:10:00,79.65,79.8,78.75,79.4,23665.0,79.65,79.8,78.75,79.4,23665.0
2017-12-04 10:20:00,79.2,79.85,78.65,79.17,51374.0,79.2,79.85,78.65,79.17,51374.0
2017-12-04 10:30:00,79.1,79.2,78.55,78.9,32644.0,79.1,79.2,78.55,78.9,32644.0
2017-12-04 10:40:00,79.0,79.05,78.4,78.75,32941.0,79.0,79.05,78.4,78.75,32941.0
2017-12-04 10:50:00,78.65,78.65,77.65,78.1,57275.0,78.65,78.65,77.65,78.1,57275.0
2017-12-04 11:00:00,78.15,78.15,76.85,77.83,38429.0,78.15,78.15,76.85,77.83,38429.0
2017-12-04 11:10:00,77.75,78.35,77.4,78.2,21119.0,77.75,78.35,77.4,78.2,21119.0
2017-12-04 11:20:00,78.4,79.25,78.15,78.7,43275.0,78.4,79.25,78.15,78.7,43275.0
2017-12-04 11:30:00,78.65,78.8,78.35,78.8,5703.0,78.65,78.8,78.35,78.8,5703.0
2017-12-04 11:40:00,78.85,78.85,78.1,78.6,46376.0,78.85,78.85,78.1,78.6,46376.0
2017-12-04 11:50:00,78.5,78.75,78.4,78.75,24780.0,78.5,78.75,78.4,78.75,24780.0
2017-12-04 12:00:00,78.65,79.13,78.65,78.88,16183.0,78.65,79.13,78.65,78.88,16183.0
2017-12-04 12:10:00,78.95,79.18,78.95,79.1,17738.0,78.95,79.18,78.95,79.1,17738.0
2017-12-04 12:20:00,79.05,79.08,78.0,78.15,33347.0,79.05,79.08,78.0,78.15,33347.0
2017-12-04 12:30:00,78.25,78.5,78.0,78.25,4943.0,78.25,78.5,78.0,78.25,4943.0
2017-12-04 12:40:00,78.5,78.8,78.45,78.55,4785.0,78.5,78.8,78.45,78.55,4785.0
2017-12-04 12:50:00,78.6,79.0,78.55,78.9,6791.0,78.6,79.0,78.55,78.9,6791.0
2017-12-04 13:00:00,78.9,79.2,78.8,79.12,5493.0,78.9,79.2,78.8,79.12,5493.0
2017-12-04 13:10:00,79.2,79.3,79.0,79.0,7823.0,79.2,79.3,79.0,79.0,7823.0
2017-12-04 13:20:00,79.08,79.45,79.07,79.25,10393.0,79.08,79.45,79.07,79.25,10393.0
2017-12-04 13:30:00,79.25,79.4,79.15,79.4,8902.0,79.25,79.4,79.15,79.4,8902.0
2017-12-04 13:40:00,79.35,79.43,78.8,78.8,29359.0,79.35,79.43,78.8,78.8,29359.0
2017-12-04 13:50:00,78.85,78.85,78.65,78.8,4501.0,78.85,78.85,78.65,78.8,4501.0
2017-12-04 14:00:00,78.7,78.7,78.1,78.16,15654.0,78.7,78.7,78.1,78.16,15654.0
2017-12-04 14:10:00,78.15,78.45,78.0,78.15,14470.0,78.15,78.45,78.0,78.15,14470.0
2017-12-04 14:20:00,78.2,78.35,77.77,77.9,13420.0,78.2,78.35,77.77,77.9,13420.0
2017-12-04 14:30:00,77.85,77.9,77.5,77.74,17784.0,77.85,77.9,77.5,77.74,17784.0
2017-12-04 14:40:00,77.75,77.85,77.5,77.5,14487.0,77.75,77.85,77.5,77.5,14487.0
2017-12-04 14:50:00,77.5,77.7,77.45,77.6,19646.0,77.5,77.7,77.45,77.6,19646.0
2017-12-04 15:00:00,77.55,77.6,77.15,77.55,47460.0,77.55,77.6,77.15,77.55,47460.0
2017-12-04 15:10:00,77.55,77.7,77.47,77.5,22640.0,77.55,77.7,77.47,77.5,22640.0
2017-12-04 15:20:00,77.55,77.75,77.4,77.55,23913.0,77.55,77.75,77.4,77.55,23913.0
2017-12-04 15:30:00,77.45,77.5,76.85,77.0,31934.0,77.45,77.5,76.85,77.0,31934.0
2017-12-04 15:40:00,76.95,77.1,76.7,77.1,79244.0,76.95,77.1,76.7,77.1,79244.0
2017-12-04 15:50:00,77.1,77.45,77.0,77.4,118006.0,77.1,77.45,77.0,77.4,118006.0
2017-12-05 09:30:00,77.0,77.0,75.15,76.0,91955.0,77.0,77.0,75.15,76.0,91955.0
2017-12-05 09:40:00,75.85,77.35,75.35,77.05,56202.0,75.85,77.35,75.35,77.05,56202.0
2017-12-05 09:50:00,77.2,77.9,76.55,77.7,69442.0,77.2,77.9,76.55,77.7,69442.0
2017-12-05 10:00:00,77.8,78.9,77.6,77.75,66065.0,77.8,78.9,77.6,77.75,66065.0
2017-12-05 10:10:00,77.85,78.15,77.25,78.03,14526.0,77.85,78.15,77.25,78.03,14526.0
2017-12-05 10:20:00,78.0,78.05,77.45,77.75,12696.0,78.0,78.05,77.45,77.75,12696.0
2017-12-05 10:30:00,77.7,77.9,77.1,77.35,12544.0,77.7,77.9,77.1,77.35,12544.0
2017-12-05 10:40:00,77.3,78.2,77.3,78.0,27919.0,77.3,78.2,77.3,78.0,27919.0
2017-12-05 10:50:00,78.0,78.25,77.75,77.95,21605.0,78.0,78.25,77.75,77.95,21605.0
2017-12-05 11:00:00,78.0,78.6,77.85,78.35,50509.0,78.0,78.6,77.85,78.35,50509.0
2017-12-05 11:10:00,78.35,78.65,73.15,74.85,289967.0,78.35,78.65,73.15,74.85,289967.0
2017-12-05 11:20:00,74.75,76.65,74.0,75.5,640988.0,74.75,76.65,74.0,75.5,640988.0
2017-12-05 11:30:00,75.5,76.8,75.3,76.25,141453.0,75.5,76.8,75.3,76.25,141453.0
2017-12-05 11:40:00,76.05,77.45,76.05,76.57,158557.0,76.05,77.45,76.05,76.57,158557.0
2017-12-05 11:50:00,76.5,76.6,75.6,75.75,74045.0,76.5,76.6,75.6,75.75,74045.0
2017-12-05 12:00:00,75.9,76.55,75.9,76.2,36807.0,75.9,76.55,75.9,76.2,36807.0
2017-12-05 12:10:00,76.34,76.7,76.1,76.2,41518.0,76.34,76.7,76.1,76.2,41518.0
2017-12-05 12:20:00,76.15,76.9,75.85,76.6,40309.0,76.15,76.9,75.85,76.6,40309.0
2017-12-05 12:30:00,76.7,76.7,75.65,75.7,22308.0,76.7,76.7,75.65,75.7,22308.0
2017-12-05 12:40:00,75.75,76.13,75.55,75.8,46473.0,75.75,76.13,75.55,75.8,46473.0
2017-12-05 12:50:00,75.8,76.55,75.6,75.65,31266.0,75.8,76.55,75.6,75.65,31266.0
2017-12-05 13:00:00,75.7,76.05,75.3,75.85,37679.0,75.7,76.05,75.3,75.85,37679.0
2017-12-05 13:10:00,75.9,75.9,75.55,75.65,23663.0,75.9,75.9,75.55,75.65,23663.0
2017-12-05 13:20:00,75.6,76.75,75.6,76.33,35559.0,75.6,76.75,75.6,76.33,35559.0
2017-12-05 13:30:00,76.2,76.28,76.0,76.1,13721.0,76.2,76.28,76.0,76.1,13721.0
2017-12-05 13:40:00,76.05,76.05,75.85,76.0,10795.0,76.05,76.05,75.85,76.0,10795.0
2017-12-05 13:50:00,76.0,76.85,76.0,76.3,28050.0,76.0,76.85,76.0,76.3,28050.0
2017-12-05 14:00:00,76.2,76.55,76.15,76.25,21885.0,76.2,76.55,76.15,76.25,21885.0
2017-12-05 14:10:00,76.23,77.25,76.1,77.0,45052.0,76.23,77.25,76.1,77.0,45052.0
2017-12-05 14:20:00,77.1,77.85,76.95,77.55,37199.0,77.1,77.85,76.95,77.55,37199.0
2017-12-05 14:30:00,77.4,77.85,77.3,77.42,27679.0,77.4,77.85,77.3,77.42,27679.0
2017-12-05 14:40:00,77.45,77.85,77.35,77.4,47862.0,77.45,77.85,77.35,77.4,47862.0
2017-12-05 14:50:00,77.45,77.55,77.0,77.15,31663.0,77.45,77.55,77.0,77.15,31663.0
2017-12-05 15:00:00,77.2,77.85,77.15,77.75,28064.0,77.2,77.85,77.15,77.75,28064.0
2017-12-05 15:10:00,77.85,78.4,77.65,77.8,45829.0,77.85,78.4,77.65,77.8,45829.0
2017-12-05 15:20:00,77.75,78.0,77.6,77.7,29939.0,77.75,78.0,77.6,77.7,29939.0
2017-12-05 15:30:00,77.7,78.15,77.7,78.15,41588.0,77.7,78.15,77.7,78.15,41588.0
2017-12-05 15:40:00,78.15,78.31,77.6,77.8,76249.0,78.15,78.31,77.6,77.8,76249.0
2017-12-05 15:50:00,77.75,77.82,77.45,77.5,147961.0,77.75,77.82,77.45,77.5,147961.0
2017-12-06 09:30:00,77.15,79.7,77.05,79.5,41429.0,77.15,79.7,77.05,79.5,41429.0
2017-12-06 09:40:00,79.5,79.9,78.7,78.75,28021.0,79.5,79.9,78.7,78.75,28021.0
2017-12-06 09:50:00,78.6,79.45,78.4,78.5,21103.0,78.6,79.45,78.4,78.5,21103.0
2017-12-06 10:00:00,78.53,78.75,77.75,77.95,21656.0,78.53,78.75,77.75,77.95,21656.0
2017-12-06 10:10:00,77.85,78.1,77.3,78.1,18824.0,77.85,78.1,77.3,78.1,18824.0
2017-12-06 10:20:00,77.85,78.5,77.85,78.0,8685.0,77.85,78.5,77.85,78.0,8685.0
2017-12-06 10:30:00,78.0,78.25,77.45,77.55,10073.0,78.0,78.25,77.45,77.55,10073.0
2017-12-06 10:40:00,77.6,77.85,77.5,77.7,8979.0,77.6,77.85,77.5,77.7,8979.0
2017-12-06 10:50:00,77.65,78.1,77.45,77.8,11757.0,77.65,78.1,77.45,77.8,11757.0
2017-12-06 11:00:00,77.75,78.5,77.65,78.35,11124.0,77.75,78.5,77.65,78.35,11124.0
2017-12-06 11:10:00,78.2,78.6,78.2,78.4,9175.0,78.2,78.6,78.2,78.4,9175.0
2017-12-06 11:20:00,78.5,79.05,78.5,78.65,20124.0,78.5,79.05,78.5,78.65,20124.0
2017-12-06 11:30:00,78.65,79.05,78.65,78.95,11040.0,78.65,79.05,78.65,78.95,11040.0
2017-12-06 11:40:00,79.0,79.45,79.0,79.25,11292.0,79.0,79.45,79.0,79.25,11292.0
2017-12-06 11:50:00,79.1,79.3,78.95,79.1,10201.0,79.1,79.3,78.95,79.1,10201.0
2017-12-06 12:00:00,79.17,79.3,78.9,79.3,10494.0,79.17,79.3,78.9,79.3,10494.0
2017-12-06 12:10:00,79.35,79.55,79.1,79.15,9926.0,79.35,79.55,79.1,79.15,9926.0
2017-12-06 12:20:00,79.1,79.3,78.9,78.9,9713.0,79.1,79.3,78.9,78.9,9713.0
2017-12-06 12:30:00,78.75,78.9,78.6,78.7,5994.0,78.75,78.9,78.6,78.7,5994.0
2017-12-06 12:40:00,78.7,78.9,78.65,78.8,8766.0,78.7,78.9,78.65,78.8,8766.0
2017-12-06 12:50:00,78.8,78.9,78.65,78.75,4940.0,78.8,78.9,78.65,78.75,4940.0
2017-12-06 13:00:00,78.6,78.75,78.45,78.5,4930.0,78.6,78.75,78.45,78.5,4930.0
2017-12-06 13:10:00,78.55,79.05,78.55,78.9,4758.0,78.55,79.05,78.55,78.9,4758.0
2017-12-06 13:20:00,79.0,79.15,78.84,79.1,8297.0,79.0,79.15,78.84,79.1,8297.0
2017-12-06 13:30:00,79.1,79.35,79.05,79.2,3598.0,79.1,79.35,79.05,79.2,3598.0
2017-12-06 13:40:00,79.15,79.55,79.1,79.35,7398.0,79.15,79.55,79.1,79.35,7398.0
2017-12-06 13:50:00,79.3,79.55,79.2,79.4,6008.0,79.3,79.55,79.2,79.4,6008.0
2017-12-06 14:00:00,79.4,79.75,79.3,79.5,10236.0,79.4,79.75,79.3,79.5,10236.0
2017-12-06 14:10:00,79.42,79.85,79.42,79.85,6938.0,79.42,79.85,79.42,79.85,6938.0
2017-12-06 14:20:00,79.85,81.0,79.8,80.5,36976.0,79.85,81.0,79.8,80.5,36976.0
2017-12-06 14:30:00,80.3,80.9,80.15,80.4,19256.0,80.3,80.9,80.15,80.4,19256.0
2017-12-06 14:40:00,80.5,80.9,80.4,80.75,10776.0,80.5,80.9,80.4,80.75,10776.0
2017-12-06 14:50:00,80.75,80.95,80.42,80.55,32030.0,80.75,80.95,80.42,80.55,32030.0
2017-12-06 15:00:00,80.6,80.73,80.55,80.6,7878.0,80.6,80.73,80.55,80.6,7878.0
2017-12-06 15:10:00,80.6,80.7,80.35,80.4,9218.0,80.6,80.7,80.35,80.4,9218.0
2017-12-06 15:20:00,80.4,80.5,80.3,80.42,15620.0,80.4,80.5,80.3,80.42,15620.0
2017-12-06 15:30:00,80.42,80.75,80.4,80.7,27512.0,80.42,80.75,80.4,80.7,27512.0
2017-12-06 15:40:00,80.67,80.75,80.4,80.5,38106.0,80.67,80.75,80.4,80.5,38106.0
2017-12-06 15:50:00,80.45,80.6,80.45,80.55,72624.0,80.45,80.6,80.45,80.55,72624.0
2017-12-07 09:30:00,80.5,80.85,79.85,80.35,9807.0,80.5,80.85,79.85,80.35,9807.0
2017-12-07 09:40:00,80.5,80.5,79.8,79.9,8252.0,80.5,80.5,79.8,79.9,8252.0
2017-12-07 09:50:00,80.0,80.1,79.75,79.9,8736.0,80.0,80.1,79.75,79.9,8736.0
2017-12-07 10:00:00,80.0,80.15,79.95,80.0,5183.0,80.0,80.15,79.95,80.0,5183.0
2017-12-07 10:10:00,80.15,80.94,80.15,80.6,15473.0,80.15,80.94,80.15,80.6,15473.0
2017-12-07 10:20:00,80.7,80.95,80.57,80.9,3450.0,80.7,80.95,80.57,80.9,3450.0
2017-12-07 10:30:00,80.9,81.29,80.8,80.9,12048.0,80.9,81.29,80.8,80.9,12048.0
2017-12-07 10:40:00,81.0,81.1,80.75,81.0,17938.0,81.0,81.1,80.75,81.0,17938.0
2017-12-07 10:50:00,81.05,81.1,80.7,81.0,9912.0,81.05,81.1,80.7,81.0,9912.0
2017-12-07 11:00:00,81.15,81.45,80.9,81.2,10280.0,81.15,81.45,80.9,81.2,10280.0
2017-12-07 11:10:00,81.2,81.7,81.05,81.54,11219.0,81.2,81.7,81.05,81.54,11219.0
2017-12-07 11:20:00,81.65,81.65,81.27,81.45,8189.0,81.65,81.65,81.27,81.45,8189.0
2017-12-07 11:30:00,81.55,81.6,81.49,81.55,2914.0,81.55,81.6,81.49,81.55,2914.0
2017-12-07 11:40:00,81.55,81.6,81.0,81.0,7128.0,81.55,81.6,81.0,81.0,7128.0
2017-12-07 11:50:00,81.1,81.5,81.05,81.45,4169.0,81.1,81.5,81.05,81.45,4169.0
2017-12-07 12:00:00,81.35,81.35,81.0,81.2,6903.0,81.35,81.35,81.0,81.2,6903.0
2017-12-07 12:10:00,81.2,81.2,81.02,81.15,5511.0,81.2,81.2,81.02,81.15,5511.0
2017-12-07 12:20:00,81.15,81.4,81.05,81.35,14291.0,81.15,81.4,81.05,81.35,14291.0
2017-12-07 12:30:00,81.45,82.1,81.42,82.0,8816.0,81.45,82.1,81.42,82.0,8816.0
2017-12-07 12:40:00,82.15,82.15,81.95,82.0,1525.0,82.15,82.15,81.95,82.0,1525.0
2017-12-07 12:50:00,82.05,82.25,81.8,81.8,3372.0,82.05,82.25,81.8,81.8,3372.0
2017-12-07 13:00:00,81.87,81.95,81.45,81.6,2889.0,81.87,81.95,81.45,81.6,2889.0
2017-12-07 13:10:00,81.6,81.65,81.4,81.55,1362.0,81.6,81.65,81.4,81.55,1362.0
2017-12-07 13:20:00,81.53,81.69,81.25,81.55,5544.0,81.53,81.69,81.25,81.55,5544.0
2017-12-07 13:30:00,81.55,81.65,81.47,81.5,2290.0,81.55,81.65,81.47,81.5,2290.0
2017-12-07 13:40:00,81.5,81.55,81.3,81.3,2252.0,81.5,81.55,81.3,81.3,2252.0
2017-12-07 13:50:00,81.35,81.35,81.2,81.3,2607.0,81.35,81.35,81.2,81.3,2607.0
2017-12-07 14:00:00,81.4,81.6,81.15,81.6,16823.0,81.4,81.6,81.15,81.6,16823.0
2017-12-07 14:10:00,81.53,82.0,81.3,81.8,15352.0,81.53,82.0,81.3,81.8,15352.0
2017-12-07 14:20:00,81.9,81.9,81.6,81.6,5402.0,81.9,81.9,81.6,81.6,5402.0
2017-12-07 14:30:00,81.55,81.75,81.5,81.65,3002.0,81.55,81.75,81.5,81.65,3002.0
2017-12-07 14:40:00,81.65,81.95,81.65,81.9,5312.0,81.65,81.95,81.65,81.9,5312.0
2017-12-07 14:50:00,81.9,82.4,81.9,82.35,6679.0,81.9,82.4,81.9,82.35,6679.0
2017-12-07 15:00:00,82.35,82.55,82.2,82.5,14272.0,82.35,82.55,82.2,82.5,14272.0
2017-12-07 15:10:00,82.45,82.55,82.25,82.35,9224.0,82.45,82.55,82.25,82.35,9224.0
2017-12-07 15:20:00,82.3,82.6,82.3,82.55,18386.0,82.3,82.6,82.3,82.55,18386.0
2017-12-07 15:30:00,82.5,82.7,82.45,82.6,19545.0,82.5,82.7,82.45,82.6,19545.0
2017-12-07 15:40:00,82.56,82.75,82.45,82.7,27542.0,82.56,82.75,82.45,82.7,27542.0
2017-12-07 15:50:00,82.7,82.9,82.7,82.75,46489.0,82.7,82.9,82.7,82.75,46489.0
2017-12-08 09:30:00,82.75,83.6,82.6,83.25,12100.0,82.75,83.6,82.6,83.25,12100.0
2017-12-08 09:40:00,83.4,83.55,82.65,83.4,30435.0,83.4,83.55,82.65,83.4,30435.0
2017-12-08 09:50:00,83.48,83.48,82.65,82.8,8302.0,83.48,83.48,82.65,82.8,8302.0
2017-12-08 10:00:00,82.78,82.85,82.3,82.7,9550.0,82.78,82.85,82.3,82.7,9550.0
2017-12-08 10:10:00,82.65,83.3,82.65,83.25,8975.0,82.65,83.3,82.65,83.25,8975.0
2017-12-08 10:20:00,83.4,83.4,83.05,83.25,3920.0,83.4,83.4,83.05,83.25,3920.0
2017-12-08 10:30:00,83.25,83.45,83.15,83.25,10279.0,83.25,83.45,83.15,83.25,10279.0
2017-12-08 10:40:00,83.25,83.6,83.1,83.3,16927.0,83.25,83.6,83.1,83.3,16927.0
2017-12-08 10:50:00,83.3,83.35,82.95,83.1,6818.0,83.3,83.35,82.95,83.1,6818.0
2017-12-08 11:00:00,83.2,83.3,83.0,83.25,3659.0,83.2,83.3,83.0,83.25,3659.0
2017-12-08 11:10:00,83.2,83.35,83.05,83.2,6817.0,83.2,83.35,83.05,83.2,6817.0
2017-12-08 11:20:00,83.25,83.35,83.05,83.2,10777.0,83.25,83.35,83.05,83.2,10777.0
2017-12-08 11:30:00,83.2,83.4,83.0,83.33,22302.0,83.2,83.4,83.0,83.33,22302.0
2017-12-08 11:40:00,83.4,83.4,83.2,83.4,12254.0,83.4,83.4,83.2,83.4,12254.0
2017-12-08 11:50:00,83.4,83.4,82.9,83.05,4427.0,83.4,83.4,82.9,83.05,4427.0
2017-12-08 12:00:00,83.05,83.1,82.85,83.1,7189.0,83.05,83.1,82.85,83.1,7189.0
2017-12-08 12:10:00,83.15,83.2,83.0,83.0,4214.0,83.15,83.2,83.0,83.0,4214.0
2017-12-08 12:20:00,83.1,83.25,83.0,83.16,7035.0,83.1,83.25,83.0,83.16,7035.0
2017-12-08 12:30:00,83.3,83.3,83.05,83.15,8200.0,83.3,83.3,83.05,83.15,8200.0
2017-12-08 12:40:00,83.15,83.25,82.85,83.1,2462.0,83.15,83.25,82.85,83.1,2462.0
2017-12-08 12:50:00,83.05,83.25,82.9,83.25,11850.0,83.05,83.25,82.9,83.25,11850.0
2017-12-08 13:00:00,83.2,83.2,83.05,83.13,1800.0,83.2,83.2,83.05,83.13,1800.0
2017-12-08 13:10:00,83.05,83.25,83.0,83.25,7006.0,83.05,83.25,83.0,83.25,7006.0
2017-12-08 13:20:00,83.25,83.3,83.15,83.15,2902.0,83.25,83.3,83.15,83.15,2902.0
2017-12-08 13:30:00,83.25,83.5,83.25,83.5,3808.0,83.25,83.5,83.25,83.5,3808.0
2017-12-08 13:40:00,83.5,83.53,83.2,83.23,1285.0,83.5,83.53,83.2,83.23,1285.0
2017-12-08 13:50:00,83.2,83.2,83.0,83.15,2252.0,83.2,83.2,83.0,83.15,2252.0
2017-12-08 14:00:00,83.0,83.45,83.0,83.35,9595.0,83.0,83.45,83.0,83.35,9595.0
2017-12-08 14:10:00,83.35,83.43,83.12,83.13,4123.0,83.35,83.43,83.12,83.13,4123.0
2017-12-08 14:20:00,83.1,83.1,82.75,83.0,16018.0,83.1,83.1,82.75,83.0,16018.0
2017-12-08 14:30:00,82.85,82.95,82.8,82.9,1800.0,82.85,82.95,82.8,82.9,1800.0
2017-12-08 14:40:00,82.95,83.0,82.8,82.95,4601.0,82.95,83.0,82.8,82.95,4601.0
2017-12-08 14:50:00,82.95,83.0,82.7,82.7,1700.0,82.95,83.0,82.7,82.7,1700.0
2017-12-08 15:00:00,82.75,82.76,82.6,82.7,4711.0,82.75,82.76,82.6,82.7,4711.0
2017-12-08 15:10:00,82.7,82.8,82.6,82.75,7111.0,82.7,82.8,82.6,82.75,7111.0
2017-12-08 15:20:00,82.8,83.05,82.8,82.95,8808.0,82.8,83.05,82.8,82.95,8808.0
2017-12-08 15:30:00,82.95,83.0,82.7,82.8,15621.0,82.95,83.0,82.7,82.8,15621.0
2017-12-08 15:40:00,82.8,82.85,82.4,82.4,25515.0,82.8,82.85,82.4,82.4,25515.0
2017-12-08 15:50:00,82.41,82.9,82.4,82.9,56235.0,82.41,82.9,82.4,82.9,56235.0
2017-12-11 09:30:00,82.8,84.0,82.8,83.57,15950.0,82.8,84.0,82.8,83.57,15950.0
2017-12-11 09:40:00,83.65,83.7,83.25,83.42,9228.0,83.65,83.7,83.25,83.42,9228.0
2017-12-11 09:50:00,83.1,83.43,83.0,83.42,4100.0,83.1,83.43,83.0,83.42,4100.0
2017-12-11 10:00:00,83.5,83.6,83.2,83.28,14002.0,83.5,83.6,83.2,83.28,14002.0
2017-12-11 10:10:00,83.2,83.2,82.7,82.9,5125.0,83.2,83.2,82.7,82.9,5125.0
2017-12-11 10:20:00,82.95,83.25,82.95,83.1,6374.0,82.95,83.25,82.95,83.1,6374.0
2017-12-11 10:30:00,83.05,83.35,83.05,83.19,4092.0,83.05,83.35,83.05,83.19,4092.0
2017-12-11 10:40:00,82.95,83.15,82.9,83.0,2300.0,82.95,83.15,82.9,83.0,2300.0
2017-12-11 10:50:00,83.15,83.4,82.95,82.95,3873.0,83.15,83.4,82.95,82.95,3873.0
2017-12-11 11:00:00,83.03,83.2,83.02,83.05,5850.0,83.03,83.2,83.02,83.05,5850.0
2017-12-11 11:10:00,83.05,83.2,83.04,83.2,2172.0,83.05,83.2,83.04,83.2,2172.0
2017-12-11 11:20:00,83.2,83.2,83.0,83.17,2000.0,83.2,83.2,83.0,83.17,2000.0
2017-12-11 11:30:00,83.1,83.1,83.0,83.1,4077.0,83.1,83.1,83.0,83.1,4077.0
2017-12-11 11:40:00,83.0,83.15,82.95,83.1,3331.0,83.0,83.15,82.95,83.1,3331.0
2017-12-11 11:50:00,83.0,83.25,82.99,83.2,2732.0,83.0,83.25,82.99,83.2,2732.0
2017-12-11 12:00:00,83.25,83.25,83.05,83.2,1100.0,83.25,83.25,83.05,83.2,1100.0
2017-12-11 12:10:00,83.15,83.28,83.14,83.28,1105.0,83.15,83.28,83.14,83.28,1105.0
2017-12-11 12:20:00,83.3,83.4,83.25,83.26,4854.0,83.3,83.4,83.25,83.26,4854.0
2017-12-11 12:30:00,83.3,83.55,83.3,83.55,3206.0,83.3,83.55,83.3,83.55,3206.0
2017-12-11 12:40:00,83.55,83.6,83.35,83.5,6719.0,83.55,83.6,83.35,83.5,6719.0
2017-12-11 12:50:00,83.5,83.6,83.47,83.48,4350.0,83.5,83.6,83.47,83.48,4350.0
2017-12-11 13:00:00,83.4,83.56,83.4,83.5,2801.0,83.4,83.56,83.4,83.5,2801.0
2017-12-11 13:10:00,83.4,83.43,83.22,83.23,600.0,83.4,83.43,83.22,83.23,600.0
2017-12-11 13:20:00,83.3,83.3,83.05,83.07,1719.0,83.3,83.3,83.05,83.07,1719.0
2017-12-11 13:30:00,83.0,83.1,82.95,83.0,1030.0,83.0,83.1,82.95,83.0,1030.0
2017-12-11 13:40:00,83.05,83.1,82.95,83.0,2090.0,83.05,83.1,82.95,83.0,2090.0
2017-12-11 13:50:00,82.85,83.15,82.85,83.15,3220.0,82.85,83.15,82.85,83.15,3220.0
2017-12-11 14:00:00,83.17,83.18,82.95,83.15,6100.0,83.17,83.18,82.95,83.15,6100.0
2017-12-11 14:10:00,83.25,83.25,83.1,83.15,2000.0,83.25,83.25,83.1,83.15,2000.0
2017-12-11 14:20:00,83.15,83.25,83.05,83.15,1790.0,83.15,83.25,83.05,83.15,1790.0
2017-12-11 14:30:00,83.05,83.15,83.0,83.06,2242.0,83.05,83.15,83.0,83.06,2242.0
2017-12-11 14:40:00,83.15,83.2,83.0,83.05,2467.0,83.15,83.2,83.0,83.05,2467.0
2017-12-11 14:50:00,83.0,83.1,82.95,83.05,9891.0,83.0,83.1,82.95,83.05,9891.0
2017-12-11 15:00:00,83.15,83.15,83.0,83.13,2560.0,83.15,83.15,83.0,83.13,2560.0
2017-12-11 15:10:00,83.05,83.45,83.0,83.45,21230.0,83.05,83.45,83.0,83.45,21230.0
2017-12-11 15:20:00,83.42,83.43,83.2,83.25,3554.0,83.42,83.43,83.2,83.25,3554.0
2017-12-11 15:30:00,83.35,83.4,83.3,83.35,6210.0,83.35,83.4,83.3,83.35,6210.0
2017-12-11 15:40:00,83.35,83.35,83.2,83.25,12410.0,83.35,83.35,83.2,83.25,12410.0
2017-12-11 15:50:00,83.25,83.4,83.2,83.35,33148.0,83.25,83.4,83.2,83.35,33148.0
2017-12-12 09:30:00,83.2,83.43,82.85,82.92,6283.0,83.2,83.43,82.85,82.92,6283.0
2017-12-12 09:40:00,83.05,83.35,82.9,82.95,8267.0,83.05,83.35,82.9,82.95,8267.0
2017-12-12 09:50:00,83.1,83.15,82.9,83.1,4410.0,83.1,83.15,82.9,83.1,4410.0
2017-12-12 10:00:00,83.16,83.35,83.15,83.35,2297.0,83.16,83.35,83.15,83.35,2297.0
2017-12-12 10:10:00,83.4,83.8,83.3,83.65,7161.0,83.4,83.8,83.3,83.65,7161.0
2017-12-12 10:20:00,83.5,83.5,83.24,83.35,750.0,83.5,83.5,83.24,83.35,750.0
2017-12-12 10:30:00,83.29,83.7,83.2,83.7,6817.0,83.29,83.7,83.2,83.7,6817.0
2017-12-12 10:40:00,83.55,83.55,83.3,83.4,2800.0,83.55,83.55,83.3,83.4,2800.0
2017-12-12 10:50:00,83.35,83.7,83.35,83.61,2291.0,83.35,83.7,83.35,83.61,2291.0
2017-12-12 11:00:00,83.55,83.65,83.3,83.6,6042.0,83.55,83.65,83.3,83.6,6042.0
2017-12-12 11:10:00,83.45,83.53,83.0,83.35,11520.0,83.45,83.53,83.0,83.35,11520.0
2017-12-12 11:20:00,83.15,83.3,83.1,83.1,4077.0,83.15,83.3,83.1,83.1,4077.0
2017-12-12 11:30:00,83.05,83.2,82.95,83.13,5000.0,83.05,83.2,82.95,83.13,5000.0
2017-12-12 11:40:00,83.15,83.33,83.15,83.33,10400.0,83.15,83.33,83.15,83.33,10400.0
2017-12-12 11:50:00,83.35,83.4,83.2,83.4,1500.0,83.35,83.4,83.2,83.4,1500.0
2017-12-12 12:00:00,83.4,83.4,83.1,83.1,1793.0,83.4,83.4,83.1,83.1,1793.0
2017-12-12 12:10:00,83.15,83.2,83.05,83.2,1701.0,83.15,83.2,83.05,83.2,1701.0
2017-12-12 12:20:00,83.1,83.1,82.7,82.7,2349.0,83.1,83.1,82.7,82.7,2349.0
2017-12-12 12:30:00,82.9,83.0,82.85,82.85,1300.0,82.9,83.0,82.85,82.85,1300.0
2017-12-12 12:40:00,83.0,83.0,82.77,82.78,1100.0,83.0,83.0,82.77,82.78,1100.0
2017-12-12 12:50:00,82.8,82.95,82.75,82.8,17600.0,82.8,82.95,82.75,82.8,17600.0
2017-12-12 13:00:00,82.8,82.8,82.55,82.7,9659.0,82.8,82.8,82.55,82.7,9659.0
2017-12-12 13:10:00,82.63,82.7,82.56,82.65,2400.0,82.63,82.7,82.56,82.65,2400.0
2017-12-12 13:20:00,82.6,82.75,82.55,82.75,3057.0,82.6,82.75,82.55,82.75,3057.0
2017-12-12 13:30:00,82.75,82.9,82.65,82.8,1927.0,82.75,82.9,82.65,82.8,1927.0
2017-12-12 13:40:00,82.85,82.85,82.65,82.65,1375.0,82.85,82.85,82.65,82.65,1375.0
2017-12-12 13:50:00,82.6,82.65,82.55,82.6,8933.0,82.6,82.65,82.55,82.6,8933.0
2017-12-12 14:00:00,82.6,82.65,82.45,82.65,5053.0,82.6,82.65,82.45,82.65,5053.0
2017-12-12 14:10:00,82.75,82.95,82.7,82.95,3982.0,82.75,82.95,82.7,82.95,3982.0
2017-12-12 14:20:00,83.05,83.05,82.9,83.0,3289.0,83.05,83.05,82.9,83.0,3289.0
2017-12-12 14:30:00,83.05,83.2,82.92,82.92,1634.0,83.05,83.2,82.92,82.92,1634.0
2017-12-12 14:40:00,82.95,83.01,82.7,82.71,12321.0,82.95,83.01,82.7,82.71,12321.0
2017-12-12 14:50:00,82.7,82.75,82.55,82.6,3698.0,82.7,82.75,82.55,82.6,3698.0
2017-12-12 15:00:00,82.6,82.8,82.5,82.75,6901.0,82.6,82.8,82.5,82.75,6901.0
2017-12-12 15:10:00,82.75,82.9,82.7,82.8,18360.0,82.75,82.9,82.7,82.8,18360.0
2017-12-12 15:20:00,82.7,82.7,82.15,82.15,11541.0,82.7,82.7,82.15,82.15,11541.0
2017-12-12 15:30:00,82.15,83.3,82.15,82.65,49606.0,82.15,83.3,82.15,82.65,49606.0
2017-12-12 15:40:00,82.65,82.8,82.5,82.75,19551.0,82.65,82.8,82.5,82.75,19551.0
2017-12-12 15:50:00,82.7,82.8,82.6,82.75,47900.0,82.7,82.8,82.6,82.75,47900.0
2017-12-13 09:30:00,83.0,84.45,82.68,84.0,8594.0,83.0,84.45,82.68,84.0,8594.0
2017-12-13 09:40:00,83.8,84.75,83.75,84.7,7090.0,83.8,84.75,83.75,84.7,7090.0
2017-12-13 09:50:00,84.5,85.15,84.3,84.75,30653.0,84.5,85.15,84.3,84.75,30653.0
2017-12-13 10:00:00,84.6,84.65,84.45,84.6,7573.0,84.6,84.65,84.45,84.6,7573.0
2017-12-13 10:10:00,84.5,85.05,84.45,85.05,21415.0,84.5,85.05,84.45,85.05,21415.0
2017-12-13 10:20:00,84.9,84.9,84.3,84.3,11821.0,84.9,84.9,84.3,84.3,11821.0
2017-12-13 10:30:00,84.33,84.9,84.32,84.83,6804.0,84.33,84.9,84.32,84.83,6804.0
2017-12-13 10:40:00,84.83,84.85,84.7,84.85,2873.0,84.83,84.85,84.7,84.85,2873.0
2017-12-13 10:50:00,84.83,84.95,84.65,84.75,5665.0,84.83,84.95,84.65,84.75,5665.0
2017-12-13 11:00:00,84.7,84.75,84.65,84.7,2510.0,84.7,84.75,84.65,84.7,2510.0
2017-12-13 11:10:00,84.75,85.15,84.75,85.15,7677.0,84.75,85.15,84.75,85.15,7677.0
2017-12-13 11:20:00,85.05,85.15,84.9,85.05,10112.0,85.05,85.15,84.9,85.05,10112.0
2017-12-13 11:30:00,85.15,85.35,85.1,85.3,3143.0,85.15,85.35,85.1,85.3,3143.0
2017-12-13 11:40:00,85.35,85.55,85.1,85.55,6391.0,85.35,85.55,85.1,85.55,6391.0
2017-12-13 11:50:00,85.65,85.65,85.35,85.58,3595.0,85.65,85.65,85.35,85.58,3595.0
2017-12-13 12:00:00,85.58,85.58,85.05,85.1,3533.0,85.58,85.58,85.05,85.1,3533.0
2017-12-13 12:10:00,85.05,85.2,85.05,85.05,5141.0,85.05,85.2,85.05,85.05,5141.0
2017-12-13 12:20:00,85.1,85.25,85.1,85.15,700.0,85.1,85.25,85.1,85.15,700.0
2017-12-13 12:30:00,85.05,85.1,84.7,85.0,10748.0,85.05,85.1,84.7,85.0,10748.0
2017-12-13 12:40:00,85.0,85.2,84.92,85.1,6000.0,85.0,85.2,84.92,85.1,6000.0
2017-12-13 12:50:00,85.15,85.15,84.7,84.7,3800.0,85.15,85.15,84.7,84.7,3800.0
2017-12-13 13:00:00,84.7,84.7,84.5,84.63,3025.0,84.7,84.7,84.5,84.63,3025.0
2017-12-13 13:10:00,84.6,84.8,84.5,84.65,10742.0,84.6,84.8,84.5,84.65,10742.0
2017-12-13 13:20:00,84.6,84.7,84.5,84.6,17500.0,84.6,84.7,84.5,84.6,17500.0
2017-12-13 13:30:00,84.6,84.75,84.5,84.75,3414.0,84.6,84.75,84.5,84.75,3414.0
2017-12-13 13:40:00,84.8,84.88,84.75,84.8,9500.0,84.8,84.88,84.75,84.8,9500.0
2017-12-13 13:50:00,84.78,84.8,84.65,84.8,6200.0,84.78,84.8,84.65,84.8,6200.0
2017-12-13 14:00:00,84.95,85.05,84.8,84.8,6211.0,84.95,85.05,84.8,84.8,6211.0
2017-12-13 14:10:00,84.93,85.1,84.9,85.1,3174.0,84.93,85.1,84.9,85.1,3174.0
2017-12-13 14:20:00,85.0,85.1,84.95,85.1,2175.0,85.0,85.1,84.95,85.1,2175.0
2017-12-13 14:30:00,85.0,85.25,85.0,85.15,2600.0,85.0,85.25,85.0,85.15,2600.0
2017-12-13 14:40:00,85.08,85.18,85.0,85.1,3251.0,85.08,85.18,85.0,85.1,3251.0
2017-12-13 14:50:00,85.12,85.4,85.12,85.3,6017.0,85.12,85.4,85.12,85.3,6017.0
2017-12-13 15:00:00,85.38,85.38,85.05,85.2,5622.0,85.38,85.38,85.05,85.2,5622.0
2017-12-13 15:10:00,85.2,85.45,85.15,85.45,2918.0,85.2,85.45,85.15,85.45,2918.0
2017-12-13 15:20:00,85.45,85.55,85.1,85.1,6720.0,85.45,85.55,85.1,85.1,6720.0
2017-12-13 15:30:00,85.1,85.45,85.1,85.35,19909.0,85.1,85.45,85.1,85.35,19909.0
2017-12-13 15:40:00,85.3,85.3,85.1,85.25,18096.0,85.3,85.3,85.1,85.25,18096.0
2017-12-13 15:50:00,85.2,85.4,85.0,85.35,42416.0,85.2,85.4,85.0,85.35,42416.0
2017-12-14 09:30:00,85.35,86.2,85.05,86.15,12373.0,85.35,86.2,85.05,86.15,12373.0
2017-12-14 09:40:00,86.1,86.3,85.8,86.25,5450.0,86.1,86.3,85.8,86.25,5450.0
2017-12-14 09:50:00,86.25,86.4,86.05,86.3,6759.0,86.25,86.4,86.05,86.3,6759.0
2017-12-14 10:00:00,86.2,86.3,85.82,86.15,5205.0,86.2,86.3,85.82,86.15,5205.0
2017-12-14 10:10:00,86.35,86.5,86.1,86.17,3014.0,86.35,86.5,86.1,86.17,3014.0
2017-12-14 10:20:00,86.33,86.55,86.1,86.4,7174.0,86.33,86.55,86.1,86.4,7174.0
2017-12-14 10:30:00,86.53,86.7,86.49,86.7,4503.0,86.53,86.7,86.49,86.7,4503.0
2017-12-14 10:40:00,86.85,86.95,86.55,86.6,6680.0,86.85,86.95,86.55,86.6,6680.0
2017-12-14 10:50:00,86.55,86.75,86.5,86.65,21606.0,86.55,86.75,86.5,86.65,21606.0
2017-12-14 11:00:00,86.7,86.8,86.55,86.6,4300.0,86.7,86.8,86.55,86.6,4300.0
2017-12-14 11:10:00,86.7,86.7,86.5,86.6,6818.0,86.7,86.7,86.5,86.6,6818.0
2017-12-14 11:20:00,86.6,86.65,86.25,86.65,3445.0,86.6,86.65,86.25,86.65,3445.0
2017-12-14 11:30:00,86.61,86.75,86.5,86.7,12809.0,86.61,86.75,86.5,86.7,12809.0
2017-12-14 11:40:00,86.7,86.8,86.55,86.75,12636.0,86.7,86.8,86.55,86.75,12636.0
2017-12-14 11:50:00,86.75,87.1,86.75,86.85,6730.0,86.75,87.1,86.75,86.85,6730.0
2017-12-14 12:00:00,86.85,87.1,86.8,87.0,4286.0,86.85,87.1,86.8,87.0,4286.0
2017-12-14 12:10:00,87.0,87.1,86.95,87.0,9917.0,87.0,87.1,86.95,87.0,9917.0
2017-12-14 12:20:00,87.0,87.05,86.9,87.0,5708.0,87.0,87.05,86.9,87.0,5708.0
2017-12-14 12:30:00,87.0,87.4,87.0,87.1,5686.0,87.0,87.4,87.0,87.1,5686.0
2017-12-14 12:40:00,87.1,87.3,87.05,87.1,8362.0,87.1,87.3,87.05,87.1,8362.0
2017-12-14 12:50:00,87.25,87.35,87.12,87.25,8362.0,87.25,87.35,87.12,87.25,8362.0
2017-12-14 13:00:00,87.2,87.25,87.15,87.2,4307.0,87.2,87.25,87.15,87.2,4307.0
2017-12-14 13:10:00,87.15,87.2,87.05,87.15,23593.0,87.15,87.2,87.05,87.15,23593.0
2017-12-14 13:20:00,87.2,87.45,87.15,87.3,9521.0,87.2,87.45,87.15,87.3,9521.0
2017-12-14 13:30:00,87.4,87.45,87.25,87.45,8716.0,87.4,87.45,87.25,87.45,8716.0
2017-12-14 13:40:00,87.45,87.75,87.35,87.6,13327.0,87.45,87.75,87.35,87.6,13327.0
2017-12-14 13:50:00,87.6,87.6,86.9,86.91,5075.0,87.6,87.6,86.9,86.91,5075.0
2017-12-14 14:00:00,86.98,87.55,86.97,87.4,11578.0,86.98,87.55,86.97,87.4,11578.0
2017-12-14 14:10:00,87.5,87.7,87.15,87.6,22209.0,87.5,87.7,87.15,87.6,22209.0
2017-12-14 14:20:00,87.7,87.7,87.0,87.0,9267.0,87.7,87.7,87.0,87.0,9267.0
2017-12-14 14:30:00,87.15,87.45,87.07,87.4,6736.0,87.15,87.45,87.07,87.4,6736.0
2017-12-14 14:40:00,87.35,87.35,87.12,87.35,31883.0,87.35,87.35,87.12,87.35,31883.0
2017-12-14 14:50:00,87.4,87.57,87.25,87.56,21397.0,87.4,87.57,87.25,87.56,21397.0
2017-12-14 15:00:00,87.5,87.5,87.2,87.25,14093.0,87.5,87.5,87.2,87.25,14093.0
2017-12-14 15:10:00,87.3,87.4,87.2,87.2,6068.0,87.3,87.4,87.2,87.2,6068.0
2017-12-14 15:20:00,87.25,87.45,87.15,87.2,12174.0,87.25,87.45,87.15,87.2,12174.0
2017-12-14 15:30:00,87.2,87.4,87.2,87.38,8536.0,87.2,87.4,87.2,87.38,8536.0
2017-12-14 15:40:00,87.35,87.45,87.25,87.33,24809.0,87.35,87.45,87.25,87.33,24809.0
2017-12-14 15:50:00,87.3,87.55,87.25,87.5,79430.0,87.3,87.55,87.25,87.5,79430.0
2017-12-15 09:30:00,87.7,88.0,87.15,87.5,70143.0,87.7,88.0,87.15,87.5,70143.0
2017-12-15 09:40:00,87.1,87.8,87.1,87.7,6000.0,87.1,87.8,87.1,87.7,6000.0
2017-12-15 09:50:00,87.75,88.3,87.75,88.3,7050.0,87.75,88.3,87.75,88.3,7050.0
2017-12-15 10:00:00,88.3,88.8,88.1,88.28,18295.0,88.3,88.8,88.1,88.28,18295.0
2017-12-15 10:10:00,88.2,89.45,88.2,89.25,38291.0,88.2,89.45,88.2,89.25,38291.0
2017-12-15 10:20:00,89.12,89.2,88.4,88.6,20921.0,89.12,89.2,88.4,88.6,20921.0
2017-12-15 10:30:00,88.63,89.2,88.55,89.0,11284.0,88.63,89.2,88.55,89.0,11284.0
2017-12-15 10:40:00,89.15,89.7,89.15,89.48,11010.0,89.15,89.7,89.15,89.48,11010.0
2017-12-15 10:50:00,89.5,89.9,89.45,89.51,7608.0,89.5,89.9,89.45,89.51,7608.0
2017-12-15 11:00:00,89.4,89.7,89.3,89.5,11657.0,89.4,89.7,89.3,89.5,11657.0
2017-12-15 11:10:00,89.5,89.66,89.35,89.65,2600.0,89.5,89.66,89.35,89.65,2600.0
2017-12-15 11:20:00,89.55,90.0,89.5,89.55,19477.0,89.55,90.0,89.5,89.55,19477.0
2017-12-15 11:30:00,89.8,90.4,89.75,90.3,25022.0,89.8,90.4,89.75,90.3,25022.0
2017-12-15 11:40:00,90.4,90.6,89.95,90.05,18870.0,90.4,90.6,89.95,90.05,18870.0
2017-12-15 11:50:00,90.04,90.5,89.9,90.33,7171.0,90.04,90.5,89.9,90.33,7171.0
2017-12-15 12:00:00,90.44,90.44,90.17,90.28,5413.0,90.44,90.44,90.17,90.28,5413.0
2017-12-15 12:10:00,90.3,90.35,89.95,90.2,16939.0,90.3,90.35,89.95,90.2,16939.0
2017-12-15 12:20:00,90.2,90.2,89.92,90.05,8541.0,90.2,90.2,89.92,90.05,8541.0
2017-12-15 12:30:00,90.06,90.1,89.5,89.78,7933.0,90.06,90.1,89.5,89.78,7933.0
2017-12-15 12:40:00,89.85,90.15,89.7,90.1,6775.0,89.85,90.15,89.7,90.1,6775.0
2017-12-15 12:50:00,90.08,90.26,89.85,90.02,10959.0,90.08,90.26,89.85,90.02,10959.0
2017-12-15 13:00:00,90.0,90.1,89.6,89.62,10320.0,90.0,90.1,89.6,89.62,10320.0
2017-12-15 13:10:00,89.7,89.95,89.65,89.9,2050.0,89.7,89.95,89.65,89.9,2050.0
2017-12-15 13:20:00,89.75,89.95,89.75,89.85,9038.0,89.75,89.95,89.75,89.85,9038.0
2017-12-15 13:30:00,89.85,90.0,89.65,89.9,16487.0,89.85,90.0,89.65,89.9,16487.0
2017-12-15 13:40:00,89.85,90.1,89.72,90.0,15319.0,89.85,90.1,89.72,90.0,15319.0
2017-12-15 13:50:00,90.05,90.24,89.8,89.8,20478.0,90.05,90.24,89.8,89.8,20478.0
2017-12-15 14:00:00,89.8,90.1,89.7,89.85,21052.0,89.8,90.1,89.7,89.85,21052.0
2017-12-15 14:10:00,89.85,90.0,89.8,90.0,10710.0,89.85,90.0,89.8,90.0,10710.0
2017-12-15 14:20:00,90.0,90.1,89.8,90.1,13131.0,90.0,90.1,89.8,90.1,13131.0
2017-12-15 14:30:00,90.08,90.15,89.9,89.95,9810.0,90.08,90.15,89.9,89.95,9810.0
2017-12-15 14:40:00,89.95,90.3,89.85,90.2,11898.0,89.95,90.3,89.85,90.2,11898.0
2017-12-15 14:50:00,90.2,90.7,90.2,90.55,19315.0,90.2,90.7,90.2,90.55,19315.0
2017-12-15 15:00:00,90.5,90.55,90.25,90.52,19493.0,90.5,90.55,90.25,90.52,19493.0
2017-12-15 15:10:00,90.48,90.65,90.4,90.5,22832.0,90.48,90.65,90.4,90.5,22832.0
2017-12-15 15:20:00,90.55,91.15,90.5,91.1,18128.0,90.55,91.15,90.5,91.1,18128.0
2017-12-15 15:30:00,91.1,91.1,90.3,90.75,31215.0,91.1,91.1,90.3,90.75,31215.0
2017-12-15 15:40:00,90.8,91.4,90.6,90.7,46528.0,90.8,91.4,90.6,90.7,46528.0
2017-12-15 15:50:00,90.7,90.9,90.6,90.8,74361.0,90.7,90.9,90.6,90.8,74361.0
2017-12-18 09:30:00,92.3,92.55,90.85,91.0,25991.0,92.3,92.55,90.85,91.0,25991.0
2017-12-18 09:40:00,91.05,92.1,91.05,92.0,6535.0,91.05,92.1,91.05,92.0,6535.0
2017-12-18 09:50:00,92.23,92.24,91.45,91.7,10048.0,92.23,92.24,91.45,91.7,10048.0
2017-12-18 10:00:00,91.6,91.7,91.25,91.53,9294.0,91.6,91.7,91.25,91.53,9294.0
2017-12-18 10:10:00,91.52,91.95,91.4,91.95,5010.0,91.52,91.95,91.4,91.95,5010.0
2017-12-18 10:20:00,91.87,92.38,91.8,92.25,8451.0,91.87,92.38,91.8,92.25,8451.0
2017-12-18 10:30:00,92.25,92.6,92.15,92.6,15190.0,92.25,92.6,92.15,92.6,15190.0
2017-12-18 10:40:00,92.53,93.1,92.45,92.7,12127.0,92.53,93.1,92.45,92.7,12127.0
2017-12-18 10:50:00,92.75,92.95,92.35,92.39,6742.0,92.75,92.95,92.35,92.39,6742.0
2017-12-18 11:00:00,92.45,92.65,92.3,92.3,7904.0,92.45,92.65,92.3,92.3,7904.0
2017-12-18 11:10:00,92.39,93.0,92.3,92.35,13029.0,92.39,93.0,92.3,92.35,13029.0
2017-12-18 11:20:00,92.45,92.55,91.8,92.5,22757.0,92.45,92.55,91.8,92.5,22757.0
2017-12-18 11:30:00,92.55,92.55,92.3,92.35,11233.0,92.55,92.55,92.3,92.35,11233.0
2017-12-18 11:40:00,92.38,92.38,92.05,92.05,25756.0,92.38,92.38,92.05,92.05,25756.0
2017-12-18 11:50:00,92.05,93.05,92.05,92.8,15992.0,92.05,93.05,92.05,92.8,15992.0
2017-12-18 12:00:00,92.78,93.05,92.75,92.75,6344.0,92.78,93.05,92.75,92.75,6344.0
2017-12-18 12:10:00,92.85,93.2,92.85,93.05,6705.0,92.85,93.2,92.85,93.05,6705.0
2017-12-18 12:20:00,93.08,93.1,92.65,92.7,3245.0,93.08,93.1,92.65,92.7,3245.0
2017-12-18 12:30:00,92.75,92.8,92.4,92.45,3052.0,92.75,92.8,92.4,92.45,3052.0
2017-12-18 12:40:00,92.41,92.76,92.4,92.76,2703.0,92.41,92.76,92.4,92.76,2703.0
2017-12-18 12:50:00,92.82,92.83,92.5,92.6,3439.0,92.82,92.83,92.5,92.6,3439.0
2017-12-18 13:00:00,92.6,92.6,92.4,92.5,3232.0,92.6,92.6,92.4,92.5,3232.0
2017-12-18 13:10:00,92.55,92.55,92.35,92.35,3228.0,92.55,92.55,92.35,92.35,3228.0
2017-12-18 13:20:00,92.4,92.7,92.38,92.55,14181.0,92.4,92.7,92.38,92.55,14181.0
2017-12-18 13:30:00,92.6,92.65,92.35,92.4,3983.0,92.6,92.65,92.35,92.4,3983.0
2017-12-18 13:40:00,92.4,92.45,92.35,92.4,5180.0,92.4,92.45,92.35,92.4,5180.0
2017-12-18 13:50:00,92.45,92.5,92.35,92.5,7910.0,92.45,92.5,92.35,92.5,7910.0
2017-12-18 14:00:00,92.53,92.75,92.5,92.75,8376.0,92.53,92.75,92.5,92.75,8376.0
2017-12-18 14:10:00,92.75,93.05,92.58,92.65,6897.0,92.75,93.05,92.58,92.65,6897.0
2017-12-18 14:20:00,92.55,92.65,92.55,92.6,3839.0,92.55,92.65,92.55,92.6,3839.0
2017-12-18 14:30:00,92.65,92.8,92.6,92.75,2930.0,92.65,92.8,92.6,92.75,2930.0
2017-12-18 14:40:00,92.8,92.9,92.6,92.9,7668.0,92.8,92.9,92.6,92.9,7668.0
2017-12-18 14:50:00,92.85,93.3,92.85,93.23,15754.0,92.85,93.3,92.85,93.23,15754.0
2017-12-18 15:00:00,93.15,93.53,93.15,93.2,22850.0,93.15,93.53,93.15,93.2,22850.0
2017-12-18 15:10:00,93.15,93.3,92.95,93.18,13231.0,93.15,93.3,92.95,93.18,13231.0
2017-12-18 15:20:00,93.15,93.15,92.75,92.8,19529.0,93.15,93.15,92.75,92.8,19529.0
2017-12-18 15:30:00,92.8,92.95,92.75,92.9,36478.0,92.8,92.95,92.75,92.9,36478.0
2017-12-18 15:40:00,92.95,93.15,92.8,92.95,24788.0,92.95,93.15,92.8,92.95,24788.0
2017-12-18 15:50:00,92.9,93.2,92.7,92.9,61915.0,92.9,93.2,92.7,92.9,61915.0
2017-12-19 09:30:00,92.85,93.0,92.25,92.85,6677.0,92.85,93.0,92.25,92.85,6677.0
2017-12-19 09:40:00,92.83,92.95,92.05,92.25,11714.0,92.83,92.95,92.05,92.25,11714.0
2017-12-19 09:50:00,92.2,92.65,91.9,92.35,4719.0,92.2,92.65,91.9,92.35,4719.0
2017-12-19 10:00:00,92.25,92.75,92.25,92.6,10000.0,92.25,92.75,92.25,92.6,10000.0
2017-12-19 10:10:00,92.6,92.73,92.35,92.6,4789.0,92.6,92.73,92.35,92.6,4789.0
2017-12-19 10:20:00,92.65,92.72,92.35,92.5,4511.0,92.65,92.72,92.35,92.5,4511.0
2017-12-19 10:30:00,92.5,92.65,92.3,92.35,3930.0,92.5,92.65,92.3,92.35,3930.0
2017-12-19 10:40:00,92.3,92.4,92.2,92.2,3767.0,92.3,92.4,92.2,92.2,3767.0
2017-12-19 10:50:00,92.3,92.45,92.15,92.4,4050.0,92.3,92.45,92.15,92.4,4050.0
2017-12-19 11:00:00,92.4,92.67,92.2,92.2,2700.0,92.4,92.67,92.2,92.2,2700.0
2017-12-19 11:10:00,92.3,92.8,92.25,92.65,2941.0,92.3,92.8,92.25,92.65,2941.0
2017-12-19 11:20:00,92.75,93.4,92.7,93.4,23844.0,92.75,93.4,92.7,93.4,23844.0
2017-12-19 11:30:00,93.45,93.45,93.1,93.1,7500.0,93.45,93.45,93.1,93.1,7500.0
2017-12-19 11:40:00,93.1,93.17,92.8,93.15,26882.0,93.1,93.17,92.8,93.15,26882.0
2017-12-19 11:50:00,93.1,93.1,92.8,92.85,3605.0,93.1,93.1,92.8,92.85,3605.0
2017-12-19 12:00:00,92.85,93.0,92.7,92.8,6288.0,92.85,93.0,92.7,92.8,6288.0
2017-12-19 12:10:00,92.85,92.9,92.65,92.9,8621.0,92.85,92.9,92.65,92.9,8621.0
2017-12-19 12:20:00,92.9,93.05,92.75,93.0,4000.0,92.9,93.05,92.75,93.0,4000.0
2017-12-19 12:30:00,93.0,93.05,92.75,92.85,7274.0,93.0,93.05,92.75,92.85,7274.0
2017-12-19 12:40:00,92.9,92.9,92.75,92.85,3740.0,92.9,92.9,92.75,92.85,3740.0
2017-12-19 12:50:00,92.9,93.35,92.85,93.35,4758.0,92.9,93.35,92.85,93.35,4758.0
2017-12-19 13:00:00,93.4,93.5,93.25,93.25,5459.0,93.4,93.5,93.25,93.25,5459.0
2017-12-19 13:10:00,93.25,93.25,92.94,93.1,7457.0,93.25,93.25,92.94,93.1,7457.0
2017-12-19 13:20:00,93.0,93.05,92.85,93.05,2554.0,93.0,93.05,92.85,93.05,2554.0
2017-12-19 13:30:00,93.0,93.35,92.85,93.35,2521.0,93.0,93.35,92.85,93.35,2521.0
2017-12-19 13:40:00,93.3,93.3,93.1,93.1,4747.0,93.3,93.3,93.1,93.1,4747.0
2017-12-19 13:50:00,93.15,93.3,93.1,93.1,2600.0,93.15,93.3,93.1,93.1,2600.0
2017-12-19 14:00:00,93.15,93.15,92.9,93.0,3904.0,93.15,93.15,92.9,93.0,3904.0
2017-12-19 14:10:00,92.95,93.15,92.95,93.15,15842.0,92.95,93.15,92.95,93.15,15842.0
2017-12-19 14:20:00,93.15,93.25,93.1,93.2,3500.0,93.15,93.25,93.1,93.2,3500.0
2017-12-19 14:30:00,93.15,93.2,92.8,92.85,5599.0,93.15,93.2,92.8,92.85,5599.0
2017-12-19 14:40:00,92.75,92.8,92.5,92.6,2812.0,92.75,92.8,92.5,92.6,2812.0
2017-12-19 14:50:00,92.6,92.6,92.4,92.5,2700.0,92.6,92.6,92.4,92.5,2700.0
2017-12-19 15:00:00,92.45,92.55,92.05,92.1,13730.0,92.45,92.55,92.05,92.1,13730.0
2017-12-19 15:10:00,92.18,92.6,92.1,92.4,18002.0,92.18,92.6,92.1,92.4,18002.0
2017-12-19 15:20:00,92.4,92.75,92.4,92.5,8470.0,92.4,92.75,92.4,92.5,8470.0
2017-12-19 15:30:00,92.5,92.75,92.45,92.45,12452.0,92.5,92.75,92.45,92.45,12452.0
2017-12-19 15:40:00,92.5,92.7,92.45,92.5,29017.0,92.5,92.7,92.45,92.5,29017.0
2017-12-19 15:50:00,92.55,92.85,92.47,92.8,53253.0,92.55,92.85,92.47,92.8,53253.0
2017-12-20 09:30:00,93.45,93.45,90.9,90.9,27440.0,93.45,93.45,90.9,90.9,27440.0
2017-12-20 09:40:00,91.05,91.4,90.45,91.0,18704.0,91.05,91.4,90.45,91.0,18704.0
2017-12-20 09:50:00,91.18,91.18,90.3,91.0,9900.0,91.18,91.18,90.3,91.0,9900.0
2017-12-20 10:00:00,90.9,91.2,90.6,91.05,9600.0,90.9,91.2,90.6,91.05,9600.0
2017-12-20 10:10:00,91.13,91.35,90.6,90.7,7038.0,91.13,91.35,90.6,90.7,7038.0
2017-12-20 10:20:00,90.7,90.94,90.3,90.6,9833.0,90.7,90.94,90.3,90.6,9833.0
2017-12-20 10:30:00,90.75,90.75,89.9,90.23,15991.0,90.75,90.75,89.9,90.23,15991.0
2017-12-20 10:40:00,90.25,90.7,90.2,90.3,7943.0,90.25,90.7,90.2,90.3,7943.0
2017-12-20 10:50:00,90.35,90.6,90.15,90.45,13751.0,90.35,90.6,90.15,90.45,13751.0
2017-12-20 11:00:00,90.35,90.6,90.1,90.1,9953.0,90.35,90.6,90.1,90.1,9953.0
2017-12-20 11:10:00,90.05,91.05,90.05,90.75,21323.0,90.05,91.05,90.05,90.75,21323.0
2017-12-20 11:20:00,90.75,91.05,90.6,90.8,12832.0,90.75,91.05,90.6,90.8,12832.0
2017-12-20 11:30:00,90.65,90.8,90.2,90.65,19136.0,90.65,90.8,90.2,90.65,19136.0
2017-12-20 11:40:00,90.63,90.7,90.45,90.7,6000.0,90.63,90.7,90.45,90.7,6000.0
2017-12-20 11:50:00,90.65,90.65,90.45,90.5,9207.0,90.65,90.65,90.45,90.5,9207.0
2017-12-20 12:00:00,90.5,90.6,90.35,90.38,5133.0,90.5,90.6,90.35,90.38,5133.0
2017-12-20 12:10:00,90.45,90.75,90.3,90.7,4726.0,90.45,90.75,90.3,90.7,4726.0
2017-12-20 12:20:00,90.78,91.2,90.77,90.95,4788.0,90.78,91.2,90.77,90.95,4788.0
2017-12-20 12:30:00,90.9,91.0,90.75,90.93,3726.0,90.9,91.0,90.75,90.93,3726.0
2017-12-20 12:40:00,90.9,91.15,90.65,91.15,3865.0,90.9,91.15,90.65,91.15,3865.0
2017-12-20 12:50:00,91.0,91.05,90.5,90.9,8165.0,91.0,91.05,90.5,90.9,8165.0
2017-12-20 13:00:00,90.8,90.93,90.6,90.93,4225.0,90.8,90.93,90.6,90.93,4225.0
2017-12-20 13:10:00,90.9,91.05,90.5,90.9,11468.0,90.9,91.05,90.5,90.9,11468.0
2017-12-20 13:20:00,90.95,91.05,90.75,90.8,3458.0,90.95,91.05,90.75,90.8,3458.0
2017-12-20 13:30:00,90.7,91.0,90.65,90.75,4858.0,90.7,91.0,90.65,90.75,4858.0
2017-12-20 13:40:00,90.7,90.95,90.7,90.88,6768.0,90.7,90.95,90.7,90.88,6768.0
2017-12-20 13:50:00,90.85,90.95,90.65,90.85,7430.0,90.85,90.95,90.65,90.85,7430.0
2017-12-20 14:00:00,90.75,90.9,90.55,90.65,6561.0,90.75,90.9,90.55,90.65,6561.0
2017-12-20 14:10:00,90.6,90.65,90.35,90.4,5223.0,90.6,90.65,90.35,90.4,5223.0
2017-12-20 14:20:00,90.55,90.7,90.3,90.5,9323.0,90.55,90.7,90.3,90.5,9323.0
2017-12-20 14:30:00,90.4,90.55,90.35,90.5,9294.0,90.4,90.55,90.35,90.5,9294.0
2017-12-20 14:40:00,90.4,90.65,90.3,90.35,12944.0,90.4,90.65,90.3,90.35,12944.0
2017-12-20 14:50:00,90.35,90.65,90.3,90.5,13240.0,90.35,90.65,90.3,90.5,13240.0
2017-12-20 15:00:00,90.55,90.75,90.5,90.65,12205.0,90.55,90.75,90.5,90.65,12205.0
2017-12-20 15:10:00,90.6,90.65,90.4,90.45,7676.0,90.6,90.65,90.4,90.45,7676.0
2017-12-20 15:20:00,90.4,90.65,90.35,90.35,11417.0,90.4,90.65,90.35,90.35,11417.0
2017-12-20 15:30:00,90.35,90.45,90.15,90.35,13013.0,90.35,90.45,90.15,90.35,13013.0
2017-12-20 15:40:00,90.38,90.38,90.1,90.15,17760.0,90.38,90.38,90.1,90.15,17760.0
2017-12-20 15:50:00,90.2,90.5,90.17,90.33,42552.0,90.2,90.5,90.17,90.33,42552.0
2017-12-21 09:30:00,90.5,90.74,90.05,90.05,7401.0,90.5,90.74,90.05,90.05,7401.0
2017-12-21 09:40:00,90.2,90.25,89.57,89.85,8800.0,90.2,90.25,89.57,89.85,8800.0
2017-12-21 09:50:00,89.8,89.85,88.85,88.91,13448.0,89.8,89.85,88.85,88.91,13448.0
2017-12-21 10:00:00,88.92,89.3,88.92,89.18,5859.0,88.92,89.3,88.92,89.18,5859.0
2017-12-21 10:10:00,89.25,89.4,89.15,89.35,2210.0,89.25,89.4,89.15,89.35,2210.0
2017-12-21 10:20:00,89.38,89.8,89.37,89.75,4318.0,89.38,89.8,89.37,89.75,4318.0
2017-12-21 10:30:00,89.75,89.95,89.75,89.8,1701.0,89.75,89.95,89.75,89.8,1701.0
2017-12-21 10:40:00,89.8,90.05,89.75,89.85,4428.0,89.8,90.05,89.75,89.85,4428.0
2017-12-21 10:50:00,89.65,89.73,89.4,89.45,5970.0,89.65,89.73,89.4,89.45,5970.0
2017-12-21 11:00:00,89.35,89.65,89.25,89.55,9549.0,89.35,89.65,89.25,89.55,9549.0
2017-12-21 11:10:00,89.45,89.65,89.3,89.65,3000.0,89.45,89.65,89.3,89.65,3000.0
2017-12-21 11:20:00,89.75,89.9,89.45,89.8,19065.0,89.75,89.9,89.45,89.8,19065.0
2017-12-21 11:30:00,89.79,89.83,89.6,89.81,1800.0,89.79,89.83,89.6,89.81,1800.0
2017-12-21 11:40:00,89.8,89.8,89.6,89.8,2390.0,89.8,89.8,89.6,89.8,2390.0
2017-12-21 11:50:00,89.85,89.85,89.65,89.65,4231.0,89.85,89.85,89.65,89.65,4231.0
2017-12-21 12:00:00,89.75,89.85,89.63,89.75,4123.0,89.75,89.85,89.63,89.75,4123.0
2017-12-21 12:10:00,89.75,89.9,89.7,89.7,1370.0,89.75,89.9,89.7,89.7,1370.0
2017-12-21 12:20:00,89.7,89.75,89.35,89.35,7012.0,89.7,89.75,89.35,89.35,7012.0
2017-12-21 12:30:00,89.43,89.55,89.2,89.55,7740.0,89.43,89.55,89.2,89.55,7740.0
2017-12-21 12:40:00,89.53,89.6,89.4,89.55,2550.0,89.53,89.6,89.4,89.55,2550.0
2017-12-21 12:50:00,89.6,89.62,89.4,89.55,9732.0,89.6,89.62,89.4,89.55,9732.0
2017-12-21 13:00:00,89.6,89.75,89.45,89.5,6306.0,89.6,89.75,89.45,89.5,6306.0
2017-12-21 13:10:00,89.56,89.6,89.5,89.53,1655.0,89.56,89.6,89.5,89.53,1655.0
2017-12-21 13:20:00,89.53,89.58,89.4,89.45,4576.0,89.53,89.58,89.4,89.45,4576.0
2017-12-21 13:30:00,89.5,89.7,89.45,89.7,7500.0,89.5,89.7,89.45,89.7,7500.0
2017-12-21 13:40:00,89.7,89.75,89.65,89.75,1845.0,89.7,89.75,89.65,89.75,1845.0
2017-12-21 13:50:00,89.75,89.75,89.65,89.68,3144.0,89.75,89.75,89.65,89.68,3144.0
2017-12-21 14:00:00,89.7,89.75,89.6,89.75,4957.0,89.7,89.75,89.6,89.75,4957.0
2017-12-21 14:10:00,89.7,89.75,89.65,89.65,4804.0,89.7,89.75,89.65,89.65,4804.0
2017-12-21 14:20:00,89.55,89.68,89.5,89.68,1500.0,89.55,89.68,89.5,89.68,1500.0
2017-12-21 14:30:00,89.75,89.9,89.62,89.7,10160.0,89.75,89.9,89.62,89.7,10160.0
2017-12-21 14:40:00,89.65,89.85,89.6,89.65,11326.0,89.65,89.85,89.6,89.65,11326.0
2017-12-21 14:50:00,89.65,89.85,89.65,89.8,1740.0,89.65,89.85,89.65,89.8,1740.0
2017-12-21 15:00:00,89.75,89.8,89.7,89.76,1692.0,89.75,89.8,89.7,89.76,1692.0
2017-12-21 15:10:00,89.8,89.85,89.65,89.65,4836.0,89.8,89.85,89.65,89.65,4836.0
2017-12-21 15:20:00,89.65,89.78,89.65,89.7,11245.0,89.65,89.78,89.65,89.7,11245.0
2017-12-21 15:30:00,89.7,89.75,89.52,89.55,15296.0,89.7,89.75,89.52,89.55,15296.0
2017-12-21 15:40:00,89.5,89.53,89.25,89.28,13369.0,89.5,89.53,89.25,89.28,13369.0
2017-12-21 15:50:00,89.25,89.3,89.17,89.25,21134.0,89.25,89.3,89.17,89.25,21134.0
2017-12-22 09:30:00,89.3,89.43,88.1,88.2,5446.0,89.3,89.43,88.1,88.2,5446.0
2017-12-22 09:40:00,88.23,88.85,88.2,88.7,1390.0,88.23,88.85,88.2,88.7,1390.0
2017-12-22 09:50:00,88.6,88.7,87.75,87.75,19915.0,88.6,88.7,87.75,87.75,19915.0
2017-12-22 10:00:00,88.1,88.15,87.85,88.15,6714.0,88.1,88.15,87.85,88.15,6714.0
2017-12-22 10:10:00,88.2,88.2,88.0,88.1,1500.0,88.2,88.2,88.0,88.1,1500.0
2017-12-22 10:20:00,87.9,88.1,87.7,87.9,6492.0,87.9,88.1,87.7,87.9,6492.0
2017-12-22 10:30:00,87.9,88.13,87.8,88.05,10036.0,87.9,88.13,87.8,88.05,10036.0
2017-12-22 10:40:00,88.05,88.2,87.95,88.1,6305.0,88.05,88.2,87.95,88.1,6305.0
2017-12-22 10:50:00,88.05,88.2,87.9,88.1,4336.0,88.05,88.2,87.9,88.1,4336.0
2017-12-22 11:00:00,88.15,88.2,87.7,87.7,5312.0,88.15,88.2,87.7,87.7,5312.0
2017-12-22 11:10:00,87.65,88.15,87.65,87.9,5900.0,87.65,88.15,87.65,87.9,5900.0
2017-12-22 11:20:00,87.85,88.18,87.85,88.0,13423.0,87.85,88.18,87.85,88.0,13423.0
2017-12-22 11:30:00,88.0,88.15,87.7,87.9,8614.0,88.0,88.15,87.7,87.9,8614.0
2017-12-22 11:40:00,87.81,88.1,87.7,87.7,7993.0,87.81,88.1,87.7,87.7,7993.0
2017-12-22 11:50:00,87.75,87.9,87.6,87.9,4284.0,87.75,87.9,87.6,87.9,4284.0
2017-12-22 12:00:00,87.8,87.9,87.65,87.65,4042.0,87.8,87.9,87.65,87.65,4042.0
2017-12-22 12:10:00,87.6,87.85,87.6,87.8,4300.0,87.6,87.85,87.6,87.8,4300.0
2017-12-22 12:20:00,87.8,88.05,87.8,87.98,7298.0,87.8,88.05,87.8,87.98,7298.0
2017-12-22 12:30:00,87.95,88.05,87.85,88.0,8224.0,87.95,88.05,87.85,88.0,8224.0
2017-12-22 12:40:00,87.9,88.05,87.9,87.95,1387.0,87.9,88.05,87.9,87.95,1387.0
2017-12-22 12:50:00,87.9,88.05,87.85,87.95,3584.0,87.9,88.05,87.85,87.95,3584.0
2017-12-22 13:00:00,88.0,88.05,87.85,87.85,2200.0,88.0,88.05,87.85,87.85,2200.0
2017-12-22 13:10:00,87.91,87.91,87.7,87.7,5400.0,87.91,87.91,87.7,87.7,5400.0
2017-12-22 13:20:00,87.65,87.65,87.55,87.6,3000.0,87.65,87.65,87.55,87.6,3000.0
2017-12-22 13:30:00,87.7,87.8,87.6,87.8,1000.0,87.7,87.8,87.6,87.8,1000.0
2017-12-22 13:40:00,87.8,87.85,87.7,87.75,4584.0,87.8,87.85,87.7,87.75,4584.0
2017-12-22 13:50:00,87.7,88.0,87.7,87.95,13354.0,87.7,88.0,87.7,87.95,13354.0
2017-12-22 14:00:00,87.95,88.0,87.75,87.85,1400.0,87.95,88.0,87.75,87.85,1400.0
2017-12-22 14:10:00,87.9,87.9,87.8,87.85,4513.0,87.9,87.9,87.8,87.85,4513.0
2017-12-22 14:20:00,87.85,87.85,87.7,87.8,7136.0,87.85,87.85,87.7,87.8,7136.0
2017-12-22 14:30:00,87.76,87.76,87.6,87.7,8500.0,87.76,87.76,87.6,87.7,8500.0
2017-12-22 14:40:00,87.7,87.7,87.55,87.55,8099.0,87.7,87.7,87.55,87.55,8099.0
2017-12-22 14:50:00,87.55,87.8,87.55,87.8,4400.0,87.55,87.8,87.55,87.8,4400.0
2017-12-22 15:00:00,87.8,87.95,87.55,87.58,14442.0,87.8,87.95,87.55,87.58,14442.0
2017-12-22 15:10:00,87.5,87.55,87.25,87.35,10992.0,87.5,87.55,87.25,87.35,10992.0
2017-12-22 15:20:00,87.35,87.55,87.3,87.5,12804.0,87.35,87.55,87.3,87.5,12804.0
2017-12-22 15:30:00,87.45,87.45,87.25,87.25,12014.0,87.45,87.45,87.25,87.25,12014.0
2017-12-22 15:40:00,87.3,87.55,87.2,87.53,11666.0,87.3,87.55,87.2,87.53,11666.0
2017-12-22 15:50:00,87.5,87.53,87.2,87.5,43010.0,87.5,87.53,87.2,87.5,43010.0
2017-12-26 09:30:00,86.8,87.5,86.55,86.6,11735.0,86.8,87.5,86.55,86.6,11735.0
2017-12-26 09:40:00,86.8,87.3,86.55,86.8,5750.0,86.8,87.3,86.55,86.8,5750.0
2017-12-26 09:50:00,86.67,87.05,86.58,86.7,4871.0,86.67,87.05,86.58,86.7,4871.0
2017-12-26 10:00:00,86.69,87.8,86.65,87.48,6200.0,86.69,87.8,86.65,87.48,6200.0
2017-12-26 10:10:00,87.55,87.95,87.4,87.55,6885.0,87.55,87.95,87.4,87.55,6885.0
2017-12-26 10:20:00,87.7,87.95,87.62,87.65,7522.0,87.7,87.95,87.62,87.65,7522.0
2017-12-26 10:30:00,87.7,87.75,87.6,87.7,2958.0,87.7,87.75,87.6,87.7,2958.0
2017-12-26 10:40:00,87.7,87.9,87.5,87.65,5400.0,87.7,87.9,87.5,87.65,5400.0
2017-12-26 10:50:00,87.6,87.65,87.52,87.58,2600.0,87.6,87.65,87.52,87.58,2600.0
2017-12-26 11:00:00,87.65,87.85,87.6,87.8,4335.0,87.65,87.85,87.6,87.8,4335.0
2017-12-26 11:10:00,87.75,87.8,87.4,87.8,6961.0,87.75,87.8,87.4,87.8,6961.0
2017-12-26 11:20:00,87.8,88.25,87.77,88.25,11588.0,87.8,88.25,87.77,88.25,11588.0
2017-12-26 11:30:00,88.25,88.4,88.25,88.35,3725.0,88.25,88.4,88.25,88.35,3725.0
2017-12-26 11:40:00,88.3,88.45,88.2,88.4,6256.0,88.3,88.45,88.2,88.4,6256.0
2017-12-26 11:50:00,88.4,88.5,88.35,88.4,11486.0,88.4,88.5,88.35,88.4,11486.0
2017-12-26 12:00:00,88.4,88.4,88.15,88.4,5700.0,88.4,88.4,88.15,88.4,5700.0
2017-12-26 12:10:00,88.4,88.4,88.3,88.3,2800.0,88.4,88.4,88.3,88.3,2800.0
2017-12-26 12:20:00,88.35,88.45,88.35,88.4,1650.0,88.35,88.45,88.35,88.4,1650.0
2017-12-26 12:30:00,88.4,88.45,88.25,88.4,8691.0,88.4,88.45,88.25,88.4,8691.0
2017-12-26 12:40:00,88.43,88.45,88.25,88.3,6445.0,88.43,88.45,88.25,88.3,6445.0
2017-12-26 12:50:00,88.3,88.35,88.25,88.25,3500.0,88.3,88.35,88.25,88.25,3500.0
2017-12-26 13:00:00,88.3,88.3,88.19,88.2,2200.0,88.3,88.3,88.19,88.2,2200.0
2017-12-26 13:10:00,88.2,88.25,88.05,88.1,4172.0,88.2,88.25,88.05,88.1,4172.0
2017-12-26 13:20:00,88.1,88.1,88.05,88.05,1000.0,88.1,88.1,88.05,88.05,1000.0
2017-12-26 13:30:00,88.1,88.25,88.0,88.05,2719.0,88.1,88.25,88.0,88.05,2719.0
2017-12-26 13:40:00,88.05,88.1,87.95,88.0,4149.0,88.05,88.1,87.95,88.0,4149.0
2017-12-26 13:50:00,88.0,88.35,88.0,88.08,3499.0,88.0,88.35,88.0,88.08,3499.0
2017-12-26 14:00:00,88.15,88.2,88.05,88.15,3000.0,88.15,88.2,88.05,88.15,3000.0
2017-12-26 14:10:00,88.17,88.2,87.95,88.0,5610.0,88.17,88.2,87.95,88.0,5610.0
2017-12-26 14:20:00,88.0,88.05,87.75,88.05,5610.0,88.0,88.05,87.75,88.05,5610.0
2017-12-26 14:30:00,88.0,88.1,88.0,88.1,1864.0,88.0,88.1,88.0,88.1,1864.0
2017-12-26 14:40:00,88.05,88.15,88.0,88.0,3239.0,88.05,88.15,88.0,88.0,3239.0
2017-12-26 14:50:00,87.9,87.9,87.75,87.75,2679.0,87.9,87.9,87.75,87.75,2679.0
2017-12-26 15:00:00,87.75,87.8,87.65,87.65,6388.0,87.75,87.8,87.65,87.65,6388.0
2017-12-26 15:10:00,87.6,87.65,87.55,87.6,5647.0,87.6,87.65,87.55,87.6,5647.0
2017-12-26 15:20:00,87.6,87.75,87.55,87.75,3438.0,87.6,87.75,87.55,87.75,3438.0
2017-12-26 15:30:00,87.8,87.9,87.7,87.85,9217.0,87.8,87.9,87.7,87.85,9217.0
2017-12-26 15:40:00,87.8,87.95,87.8,87.88,11210.0,87.8,87.95,87.8,87.88,11210.0
2017-12-26 15:50:00,87.9,87.95,87.7,87.85,29452.0,87.9,87.95,87.7,87.85,29452.0
2017-12-27 09:30:00,88.25,88.35,87.75,88.35,4391.0,88.25,88.35,87.75,88.35,4391.0
2017-12-27 09:40:00,88.45,89.95,88.2,89.15,14212.0,88.45,89.95,88.2,89.15,14212.0
2017-12-27 09:50:00,89.11,89.75,89.1,89.75,7632.0,89.11,89.75,89.1,89.75,7632.0
2017-12-27 10:00:00,89.7,90.35,89.7,90.15,9555.0,89.7,90.35,89.7,90.15,9555.0
2017-12-27 10:10:00,90.15,90.7,90.1,90.6,5360.0,90.15,90.7,90.1,90.6,5360.0
2017-12-27 10:20:00,90.55,90.8,90.45,90.65,13859.0,90.55,90.8,90.45,90.65,13859.0
2017-12-27 10:30:00,90.6,90.6,89.9,89.9,5923.0,90.6,90.6,89.9,89.9,5923.0
2017-12-27 10:40:00,89.95,90.0,89.55,89.75,5370.0,89.95,90.0,89.55,89.75,5370.0
2017-12-27 10:50:00,89.75,89.8,89.6,89.7,2200.0,89.75,89.8,89.6,89.7,2200.0
2017-12-27 11:00:00,89.75,90.1,89.68,90.1,8591.0,89.75,90.1,89.68,90.1,8591.0
2017-12-27 11:10:00,90.05,90.15,89.94,89.94,3401.0,90.05,90.15,89.94,89.94,3401.0
2017-12-27 11:20:00,89.9,89.9,89.5,89.7,3781.0,89.9,89.9,89.5,89.7,3781.0
2017-12-27 11:30:00,89.65,89.85,89.55,89.6,8000.0,89.65,89.85,89.55,89.6,8000.0
2017-12-27 11:40:00,89.45,89.55,89.3,89.4,3111.0,89.45,89.55,89.3,89.4,3111.0
2017-12-27 11:50:00,89.34,89.4,89.05,89.05,2933.0,89.34,89.4,89.05,89.05,2933.0
2017-12-27 12:00:00,89.05,89.2,88.9,89.0,5200.0,89.05,89.2,88.9,89.0,5200.0
2017-12-27 12:10:00,88.95,89.0,88.7,88.9,5891.0,88.95,89.0,88.7,88.9,5891.0
2017-12-27 12:20:00,88.9,88.96,88.6,88.65,2635.0,88.9,88.96,88.6,88.65,2635.0
2017-12-27 12:30:00,88.7,88.95,88.65,88.9,2912.0,88.7,88.95,88.65,88.9,2912.0
2017-12-27 12:40:00,88.85,89.5,88.85,89.35,7809.0,88.85,89.5,88.85,89.35,7809.0
2017-12-27 12:50:00,89.3,89.36,88.85,89.05,2357.0,89.3,89.36,88.85,89.05,2357.0
2017-12-27 13:00:00,88.95,89.15,88.85,89.0,4243.0,88.95,89.15,88.85,89.0,4243.0
2017-12-27 13:10:00,89.05,89.1,88.9,89.0,9925.0,89.05,89.1,88.9,89.0,9925.0
2017-12-27 13:20:00,88.98,89.2,88.93,88.99,3243.0,88.98,89.2,88.93,88.99,3243.0
2017-12-27 13:30:00,88.95,89.0,88.6,88.6,2000.0,88.95,89.0,88.6,88.6,2000.0
2017-12-27 13:40:00,88.6,88.9,88.45,88.75,5000.0,88.6,88.9,88.45,88.75,5000.0
2017-12-27 13:50:00,88.75,88.9,88.65,88.9,3400.0,88.75,88.9,88.65,88.9,3400.0
2017-12-27 14:00:00,88.85,88.95,88.8,88.8,2951.0,88.85,88.95,88.8,88.8,2951.0
2017-12-27 14:10:00,88.8,88.8,88.75,88.75,951.0,88.8,88.8,88.75,88.75,951.0
2017-12-27 14:20:00,88.7,89.15,88.6,88.9,6320.0,88.7,89.15,88.6,88.9,6320.0
2017-12-27 14:30:00,88.95,88.98,88.8,88.93,10564.0,88.95,88.98,88.8,88.93,10564.0
2017-12-27 14:40:00,88.93,89.05,88.88,88.98,2938.0,88.93,89.05,88.88,88.98,2938.0
2017-12-27 14:50:00,88.9,89.0,88.75,88.8,2315.0,88.9,89.0,88.75,88.8,2315.0
2017-12-27 15:00:00,88.8,89.0,88.7,88.9,7011.0,88.8,89.0,88.7,88.9,7011.0
2017-12-27 15:10:00,88.95,89.0,88.65,88.8,5177.0,88.95,89.0,88.65,88.8,5177.0
2017-12-27 15:20:00,88.8,88.85,88.75,88.85,3057.0,88.8,88.85,88.75,88.85,3057.0
2017-12-27 15:30:00,88.9,88.9,88.69,88.69,2404.0,88.9,88.9,88.69,88.69,2404.0
2017-12-27 15:40:00,88.7,88.9,88.7,88.75,9598.0,88.7,88.9,88.7,88.75,9598.0
2017-12-27 15:50:00,88.8,89.05,88.7,88.85,38989.0,88.8,89.05,88.7,88.85,38989.0
2017-12-28 09:30:00,89.1,89.85,89.0,89.0,6236.0,89.1,89.85,89.0,89.0,6236.0
2017-12-28 09:40:00,88.95,89.2,88.8,89.0,1100.0,88.95,89.2,88.8,89.0,1100.0
2017-12-28 09:50:00,88.85,88.85,88.55,88.55,1000.0,88.85,88.85,88.55,88.55,1000.0
2017-12-28 10:00:00,88.63,88.95,88.5,88.95,2719.0,88.63,88.95,88.5,88.95,2719.0
2017-12-28 10:10:00,89.0,89.1,88.8,88.8,1400.0,89.0,89.1,88.8,88.8,1400.0
2017-12-28 10:20:00,88.55,88.7,88.4,88.55,5916.0,88.55,88.7,88.4,88.55,5916.0
2017-12-28 10:30:00,88.6,88.6,88.4,88.45,1750.0,88.6,88.6,88.4,88.45,1750.0
2017-12-28 10:40:00,88.45,88.65,88.35,88.45,6126.0,88.45,88.65,88.35,88.45,6126.0
2017-12-28 10:50:00,88.45,88.75,88.35,88.65,6526.0,88.45,88.75,88.35,88.65,6526.0
2017-12-28 11:00:00,88.65,88.8,88.55,88.75,2450.0,88.65,88.8,88.55,88.75,2450.0
2017-12-28 11:10:00,88.8,89.0,88.75,88.75,1600.0,88.8,89.0,88.75,88.75,1600.0
2017-12-28 11:20:00,88.8,88.8,88.7,88.7,600.0,88.8,88.8,88.7,88.7,600.0
2017-12-28 11:30:00,88.65,88.7,88.65,88.65,600.0,88.65,88.7,88.65,88.65,600.0
2017-12-28 11:40:00,88.65,88.65,88.55,88.6,1840.0,88.65,88.65,88.55,88.6,1840.0
2017-12-28 11:50:00,88.62,88.63,88.5,88.6,1700.0,88.62,88.63,88.5,88.6,1700.0
2017-12-28 12:00:00,88.53,88.8,88.52,88.8,2235.0,88.53,88.8,88.52,88.8,2235.0
2017-12-28 12:10:00,88.85,88.85,88.8,88.85,600.0,88.85,88.85,88.8,88.85,600.0
2017-12-28 12:20:00,88.85,88.9,88.7,88.9,2096.0,88.85,88.9,88.7,88.9,2096.0
2017-12-28 12:30:00,88.85,89.0,88.85,88.9,600.0,88.85,89.0,88.85,88.9,600.0
2017-12-28 12:40:00,88.85,89.0,88.75,88.85,1302.0,88.85,89.0,88.75,88.85,1302.0
2017-12-28 12:50:00,88.8,88.85,88.8,88.85,1215.0,88.8,88.85,88.8,88.85,1215.0
2017-12-28 13:00:00,88.95,88.95,88.85,88.95,300.0,88.95,88.95,88.85,88.95,300.0
2017-12-28 13:10:00,88.95,89.0,88.85,89.0,4117.0,88.95,89.0,88.85,89.0,4117.0
2017-12-28 13:20:00,88.9,89.0,88.89,88.9,1600.0,88.9,89.0,88.89,88.9,1600.0
2017-12-28 13:30:00,88.93,89.0,88.85,89.0,3371.0,88.93,89.0,88.85,89.0,3371.0
2017-12-28 13:40:00,88.9,88.95,88.85,88.9,800.0,88.9,88.95,88.85,88.9,800.0
2017-12-28 13:50:00,88.8,88.95,88.75,88.9,1900.0,88.8,88.95,88.75,88.9,1900.0
2017-12-28 14:00:00,88.85,88.95,88.7,88.9,2433.0,88.85,88.95,88.7,88.9,2433.0
2017-12-28 14:10:00,88.8,88.95,88.75,88.95,5805.0,88.8,88.95,88.75,88.95,5805.0
2017-12-28 14:20:00,88.85,88.9,88.75,88.85,1950.0,88.85,88.9,88.75,88.85,1950.0
2017-12-28 14:30:00,88.8,88.85,88.7,88.7,1000.0,88.8,88.85,88.7,88.7,1000.0
2017-12-28 14:40:00,88.8,88.8,88.68,88.8,1781.0,88.8,88.8,88.68,88.8,1781.0
2017-12-28 14:50:00,88.8,88.9,88.75,88.8,2654.0,88.8,88.9,88.75,88.8,2654.0
2017-12-28 15:00:00,88.85,89.0,88.8,88.95,3766.0,88.85,89.0,88.8,88.95,3766.0
2017-12-28 15:10:00,88.95,89.05,88.9,89.0,2408.0,88.95,89.05,88.9,89.0,2408.0
2017-12-28 15:20:00,89.0,89.0,88.95,88.95,1444.0,89.0,89.0,88.95,88.95,1444.0
2017-12-28 15:30:00,88.93,89.0,88.8,88.95,4291.0,88.93,89.0,88.8,88.95,4291.0
2017-12-28 15:40:00,88.95,88.95,88.8,88.8,6991.0,88.95,88.95,88.8,88.8,6991.0
2017-12-28 15:50:00,88.85,89.1,88.82,89.1,22565.0,88.85,89.1,88.82,89.1,22565.0
2017-12-29 09:30:00,89.15,89.5,88.97,89.0,8518.0,89.15,89.5,88.97,89.0,8518.0
2017-12-29 09:40:00,89.17,89.18,88.7,88.7,9600.0,89.17,89.18,88.7,88.7,9600.0
2017-12-29 09:50:00,88.65,88.83,88.6,88.7,16750.0,88.65,88.83,88.6,88.7,16750.0
2017-12-29 10:00:00,88.65,88.8,88.55,88.65,3654.0,88.65,88.8,88.55,88.65,3654.0
2017-12-29 10:10:00,88.75,88.83,88.5,88.83,2386.0,88.75,88.83,88.5,88.83,2386.0
2017-12-29 10:20:00,88.83,88.83,88.65,88.8,1618.0,88.83,88.83,88.65,88.8,1618.0
2017-12-29 10:30:00,88.7,88.8,88.65,88.7,8300.0,88.7,88.8,88.65,88.7,8300.0
2017-12-29 10:40:00,88.8,88.93,88.8,88.93,1500.0,88.8,88.93,88.8,88.93,1500.0
2017-12-29 10:50:00,88.93,88.95,88.77,88.78,1240.0,88.93,88.95,88.77,88.78,1240.0
2017-12-29 11:00:00,88.78,88.83,88.65,88.78,7180.0,88.78,88.83,88.65,88.78,7180.0
2017-12-29 11:10:00,88.8,89.25,88.72,89.25,10108.0,88.8,89.25,88.72,89.25,10108.0
2017-12-29 11:20:00,89.2,89.38,89.15,89.3,16243.0,89.2,89.38,89.15,89.3,16243.0
2017-12-29 11:30:00,89.25,89.4,89.2,89.4,7908.0,89.25,89.4,89.2,89.4,7908.0
2017-12-29 11:40:00,89.35,89.4,89.3,89.4,1595.0,89.35,89.4,89.3,89.4,1595.0
2017-12-29 11:50:00,89.35,89.45,89.35,89.45,1000.0,89.35,89.45,89.35,89.45,1000.0
2017-12-29 12:00:00,89.6,89.75,89.5,89.75,4500.0,89.6,89.75,89.5,89.75,4500.0
2017-12-29 12:10:00,89.75,89.75,89.1,89.1,6500.0,89.75,89.75,89.1,89.1,6500.0
2017-12-29 12:20:00,89.05,89.15,89.04,89.15,3050.0,89.05,89.15,89.04,89.15,3050.0
2017-12-29 12:30:00,89.2,89.2,88.55,88.75,15834.0,89.2,89.2,88.55,88.75,15834.0
2017-12-29 12:40:00,88.75,89.05,88.75,89.0,3062.0,88.75,89.05,88.75,89.0,3062.0
2017-12-29 12:50:00,88.95,88.95,88.85,88.9,1268.0,88.95,88.95,88.85,88.9,1268.0
2017-12-29 13:00:00,88.95,88.95,88.75,88.85,1140.0,88.95,88.95,88.75,88.85,1140.0
2017-12-29 13:10:00,88.95,88.95,88.85,88.85,400.0,88.95,88.95,88.85,88.85,400.0
2017-12-29 13:20:00,89.0,89.05,88.85,89.0,1200.0,89.0,89.05,88.85,89.0,1200.0
2017-12-29 13:30:00,89.05,89.05,88.85,89.0,1700.0,89.05,89.05,88.85,89.0,1700.0
2017-12-29 13:40:00,89.1,89.1,88.84,88.9,1472.0,89.1,89.1,88.84,88.9,1472.0
2017-12-29 13:50:00,88.85,88.85,88.75,88.8,1119.0,88.85,88.85,88.75,88.8,1119.0
2017-12-29 14:00:00,88.8,88.8,88.55,88.75,4505.0,88.8,88.8,88.55,88.75,4505.0
2017-12-29 14:10:00,88.6,88.7,88.5,88.63,900.0,88.6,88.7,88.5,88.63,900.0
2017-12-29 14:20:00,88.55,88.85,88.55,88.85,3400.0,88.55,88.85,88.55,88.85,3400.0
2017-12-29 14:30:00,88.8,88.95,88.7,88.75,2514.0,88.8,88.95,88.7,88.75,2514.0
2017-12-29 14:40:00,88.75,88.9,88.75,88.85,1458.0,88.75,88.9,88.75,88.85,1458.0
2017-12-29 14:50:00,88.8,88.9,88.7,88.75,3200.0,88.8,88.9,88.7,88.75,3200.0
2017-12-29 15:00:00,88.8,88.85,88.7,88.85,1124.0,88.8,88.85,88.7,88.85,1124.0
2017-12-29 15:10:00,88.8,88.85,88.7,88.73,4035.0,88.8,88.85,88.7,88.73,4035.0
2017-12-29 15:20:00,88.7,88.85,88.7,88.75,3728.0,88.7,88.85,88.7,88.75,3728.0
2017-12-29 15:30:00,88.8,88.95,88.71,88.9,10071.0,88.8,88.95,88.71,88.9,10071.0
2017-12-29 15:40:00,88.9,88.95,88.85,88.93,13228.0,88.9,88.95,88.85,88.93,13228.0
2017-12-29 15:50:00,88.9,88.95,88.35,88.42,37021.0,88.9,88.95,88.35,88.42,37021.0
2018-01-02 09:30:00,88.4,89.1,88.2,88.8,19055.0,88.4,89.1,88.2,88.8,19055.0
2018-01-02 09:40:00,89.25,89.5,89.05,89.05,7293.0,89.25,89.5,89.05,89.05,7293.0
2018-01-02 09:50:00,89.2,89.9,88.75,89.9,17172.0,89.2,89.9,88.75,89.9,17172.0
2018-01-02 10:00:00,89.65,89.65,89.4,89.43,7996.0,89.65,89.65,89.4,89.43,7996.0
2018-01-02 10:10:00,89.4,89.45,88.8,89.1,5551.0,89.4,89.45,88.8,89.1,5551.0
2018-01-02 10:20:00,89.1,89.2,89.02,89.03,3119.0,89.1,89.2,89.02,89.03,3119.0
2018-01-02 10:30:00,88.95,88.95,88.7,88.7,1000.0,88.95,88.95,88.7,88.7,1000.0
2018-01-02 10:40:00,88.75,88.9,88.7,88.9,7626.0,88.75,88.9,88.7,88.9,7626.0
2018-01-02 10:50:00,88.85,88.95,88.65,88.7,9048.0,88.85,88.95,88.65,88.7,9048.0
2018-01-02 11:00:00,88.75,88.75,88.45,88.48,5650.0,88.75,88.75,88.45,88.48,5650.0
2018-01-02 11:10:00,88.41,88.82,88.4,88.7,15120.0,88.41,88.82,88.4,88.7,15120.0
2018-01-02 11:20:00,88.55,88.55,88.3,88.4,1900.0,88.55,88.55,88.3,88.4,1900.0
2018-01-02 11:30:00,88.4,88.45,88.05,88.15,3974.0,88.4,88.45,88.05,88.15,3974.0
2018-01-02 11:40:00,88.1,88.2,87.85,88.05,7120.0,88.1,88.2,87.85,88.05,7120.0
2018-01-02 11:50:00,88.0,88.05,88.0,88.0,2100.0,88.0,88.05,88.0,88.0,2100.0
2018-01-02 12:00:00,88.0,88.34,88.0,88.33,2672.0,88.0,88.34,88.0,88.33,2672.0
2018-01-02 12:10:00,88.3,88.4,88.25,88.25,1665.0,88.3,88.4,88.25,88.25,1665.0
2018-01-02 12:20:00,88.25,88.25,88.05,88.15,2545.0,88.25,88.25,88.05,88.15,2545.0
2018-01-02 12:30:00,88.15,88.45,88.15,88.45,3848.0,88.15,88.45,88.15,88.45,3848.0
2018-01-02 12:40:00,88.45,88.55,88.2,88.5,3864.0,88.45,88.55,88.2,88.5,3864.0
2018-01-02 12:50:00,88.6,88.6,88.35,88.45,2562.0,88.6,88.6,88.35,88.45,2562.0
2018-01-02 13:00:00,88.55,88.6,88.37,88.45,2157.0,88.55,88.6,88.37,88.45,2157.0
2018-01-02 13:10:00,88.5,88.5,88.35,88.5,4992.0,88.5,88.5,88.35,88.5,4992.0
2018-01-02 13:20:00,88.55,88.7,88.5,88.6,2758.0,88.55,88.7,88.5,88.6,2758.0
2018-01-02 13:30:00,88.6,88.75,88.6,88.75,3300.0,88.6,88.75,88.6,88.75,3300.0
2018-01-02 13:40:00,88.9,89.2,88.8,89.05,14890.0,88.9,89.2,88.8,89.05,14890.0
2018-01-02 13:50:00,89.15,89.3,89.0,89.0,2500.0,89.15,89.3,89.0,89.0,2500.0
2018-01-02 14:00:00,89.05,89.35,89.0,89.0,9752.0,89.05,89.35,89.0,89.0,9752.0
2018-01-02 14:10:00,89.05,89.2,89.05,89.13,3659.0,89.05,89.2,89.05,89.13,3659.0
2018-01-02 14:20:00,89.15,89.2,88.95,89.05,6600.0,89.15,89.2,88.95,89.05,6600.0
2018-01-02 14:30:00,88.95,89.2,88.95,89.05,6587.0,88.95,89.2,88.95,89.05,6587.0
2018-01-02 14:40:00,89.0,89.1,89.0,89.05,4200.0,89.0,89.1,89.0,89.05,4200.0
2018-01-02 14:50:00,89.0,89.1,88.95,89.0,4800.0,89.0,89.1,88.95,89.0,4800.0
2018-01-02 15:00:00,89.05,89.3,89.0,89.13,9345.0,89.05,89.3,89.0,89.13,9345.0
2018-01-02 15:10:00,89.11,89.25,89.05,89.25,4258.0,89.11,89.25,89.05,89.25,4258.0
2018-01-02 15:20:00,89.2,89.35,89.2,89.3,4604.0,89.2,89.35,89.2,89.3,4604.0
2018-01-02 15:30:00,89.4,89.4,89.3,89.35,5388.0,89.4,89.4,89.3,89.35,5388.0
2018-01-02 15:40:00,89.35,89.55,89.3,89.48,11050.0,89.35,89.55,89.3,89.48,11050.0
2018-01-02 15:50:00,89.55,89.58,89.35,89.45,21682.0,89.55,89.58,89.35,89.45,21682.0
2018-01-03 09:30:00,89.4,89.7,89.1,89.65,18837.0,89.4,89.7,89.1,89.65,18837.0
2018-01-03 09:40:00,89.81,90.0,89.7,89.85,2630.0,89.81,90.0,89.7,89.85,2630.0
2018-01-03 09:50:00,89.83,90.2,89.82,90.05,7624.0,89.83,90.2,89.82,90.05,7624.0
2018-01-03 10:00:00,90.15,90.15,89.85,89.93,11526.0,90.15,90.15,89.85,89.93,11526.0
2018-01-03 10:10:00,89.85,89.85,89.05,89.23,11139.0,89.85,89.85,89.05,89.23,11139.0
2018-01-03 10:20:00,89.15,89.3,88.9,88.9,8035.0,89.15,89.3,88.9,88.9,8035.0
2018-01-03 10:30:00,88.9,89.06,88.9,89.05,4617.0,88.9,89.06,88.9,89.05,4617.0
2018-01-03 10:40:00,89.05,89.1,88.75,88.75,2800.0,89.05,89.1,88.75,88.75,2800.0
2018-01-03 10:50:00,88.85,88.9,88.75,88.9,1200.0,88.85,88.9,88.75,88.9,1200.0
2018-01-03 11:00:00,88.88,88.95,88.7,88.95,2310.0,88.88,88.95,88.7,88.95,2310.0
2018-01-03 11:10:00,89.0,89.0,88.85,88.95,2369.0,89.0,89.0,88.85,88.95,2369.0
2018-01-03 11:20:00,88.9,88.9,88.7,88.8,1349.0,88.9,88.9,88.7,88.8,1349.0
2018-01-03 11:30:00,88.75,88.85,88.65,88.65,4310.0,88.75,88.85,88.65,88.65,4310.0
2018-01-03 11:40:00,88.65,88.65,88.4,88.41,9412.0,88.65,88.65,88.4,88.41,9412.0
2018-01-03 11:50:00,88.48,88.48,87.9,88.05,6227.0,88.48,88.48,87.9,88.05,6227.0
2018-01-03 12:00:00,88.0,88.4,87.95,88.35,3400.0,88.0,88.4,87.95,88.35,3400.0
2018-01-03 12:10:00,88.35,88.35,88.1,88.11,4735.0,88.35,88.35,88.1,88.11,4735.0
2018-01-03 12:20:00,88.05,88.1,87.9,88.1,2600.0,88.05,88.1,87.9,88.1,2600.0
2018-01-03 12:30:00,88.23,88.43,88.22,88.3,4975.0,88.23,88.43,88.22,88.3,4975.0
2018-01-03 12:40:00,88.35,88.45,88.3,88.45,2280.0,88.35,88.45,88.3,88.45,2280.0
2018-01-03 12:50:00,88.35,88.4,88.2,88.2,908.0,88.35,88.4,88.2,88.2,908.0
2018-01-03 13:00:00,88.2,88.3,88.0,88.1,7165.0,88.2,88.3,88.0,88.1,7165.0
2018-01-03 13:10:00,88.15,88.25,88.1,88.15,2400.0,88.15,88.25,88.1,88.15,2400.0
2018-01-03 13:20:00,88.1,88.11,87.85,87.85,5355.0,88.1,88.11,87.85,87.85,5355.0
2018-01-03 13:30:00,87.95,87.95,87.7,87.8,5090.0,87.95,87.95,87.7,87.8,5090.0
2018-01-03 13:40:00,87.7,87.85,87.6,87.8,5077.0,87.7,87.85,87.6,87.8,5077.0
2018-01-03 13:50:00,87.85,87.95,87.65,87.65,3881.0,87.85,87.95,87.65,87.65,3881.0
2018-01-03 14:00:00,87.85,87.95,87.8,87.9,1921.0,87.85,87.95,87.8,87.9,1921.0
2018-01-03 14:10:00,87.95,88.05,87.8,87.8,4738.0,87.95,88.05,87.8,87.8,4738.0
2018-01-03 14:20:00,87.85,87.95,87.7,87.8,4653.0,87.85,87.95,87.7,87.8,4653.0
2018-01-03 14:30:00,87.8,88.0,87.7,87.92,5033.0,87.8,88.0,87.7,87.92,5033.0
2018-01-03 14:40:00,87.95,88.5,87.95,88.5,7067.0,87.95,88.5,87.95,88.5,7067.0
2018-01-03 14:50:00,88.35,88.65,88.35,88.55,7225.0,88.35,88.65,88.35,88.55,7225.0
2018-01-03 15:00:00,88.6,88.65,88.4,88.45,8308.0,88.6,88.65,88.4,88.45,8308.0
2018-01-03 15:10:00,88.35,88.75,88.35,88.7,8526.0,88.35,88.75,88.35,88.7,8526.0
2018-01-03 15:20:00,88.7,88.75,88.55,88.65,10219.0,88.7,88.75,88.55,88.65,10219.0
2018-01-03 15:30:00,88.66,88.95,88.66,88.95,9716.0,88.66,88.95,88.66,88.95,9716.0
2018-01-03 15:40:00,88.95,89.03,88.7,88.8,15593.0,88.95,89.03,88.7,88.8,15593.0
2018-01-03 15:50:00,88.85,89.25,88.85,89.15,35967.0,88.85,89.25,88.85,89.15,35967.0
2018-01-04 09:30:00,89.55,90.27,89.4,89.4,16662.0,89.55,90.27,89.4,89.4,16662.0
2018-01-04 09:40:00,89.7,89.75,89.2,89.55,5170.0,89.7,89.75,89.2,89.55,5170.0
2018-01-04 09:50:00,89.6,89.74,89.5,89.55,1700.0,89.6,89.74,89.5,89.55,1700.0
2018-01-04 10:00:00,89.65,89.85,89.35,89.5,7407.0,89.65,89.85,89.35,89.5,7407.0
2018-01-04 10:10:00,89.5,89.64,89.15,89.15,2546.0,89.5,89.64,89.15,89.15,2546.0
2018-01-04 10:20:00,89.23,89.45,89.1,89.3,5010.0,89.23,89.45,89.1,89.3,5010.0
2018-01-04 10:30:00,89.25,89.6,89.25,89.6,2641.0,89.25,89.6,89.25,89.6,2641.0
2018-01-04 10:40:00,89.7,90.25,89.7,90.25,7236.0,89.7,90.25,89.7,90.25,7236.0
2018-01-04 10:50:00,90.4,90.5,90.15,90.15,2535.0,90.4,90.5,90.15,90.15,2535.0
2018-01-04 11:00:00,90.1,90.35,90.1,90.35,1600.0,90.1,90.35,90.1,90.35,1600.0
2018-01-04 11:10:00,90.2,90.5,90.2,90.3,5239.0,90.2,90.5,90.2,90.3,5239.0
2018-01-04 11:20:00,90.45,90.75,90.39,90.75,4435.0,90.45,90.75,90.39,90.75,4435.0
2018-01-04 11:30:00,90.8,91.45,90.8,90.9,14047.0,90.8,91.45,90.8,90.9,14047.0
2018-01-04 11:40:00,90.83,90.95,90.75,90.8,8050.0,90.83,90.95,90.75,90.8,8050.0
2018-01-04 11:50:00,90.85,90.85,90.4,90.5,2628.0,90.85,90.85,90.4,90.5,2628.0
2018-01-04 12:00:00,90.45,90.85,90.45,90.7,2600.0,90.45,90.85,90.45,90.7,2600.0
2018-01-04 12:10:00,90.7,90.75,90.6,90.7,1201.0,90.7,90.75,90.6,90.7,1201.0
2018-01-04 12:20:00,90.65,90.65,90.35,90.35,1947.0,90.65,90.65,90.35,90.35,1947.0
2018-01-04 12:30:00,90.45,90.45,90.25,90.35,1634.0,90.45,90.45,90.25,90.35,1634.0
2018-01-04 12:40:00,90.35,90.45,90.35,90.4,800.0,90.35,90.45,90.35,90.4,800.0
2018-01-04 12:50:00,90.51,90.51,90.1,90.25,2749.0,90.51,90.51,90.1,90.25,2749.0
2018-01-04 13:00:00,90.3,90.4,90.2,90.35,3453.0,90.3,90.4,90.2,90.35,3453.0
2018-01-04 13:10:00,90.45,90.65,90.42,90.55,2305.0,90.45,90.65,90.42,90.55,2305.0
2018-01-04 13:20:00,90.65,90.65,90.45,90.55,2600.0,90.65,90.65,90.45,90.55,2600.0
2018-01-04 13:30:00,90.55,90.63,90.5,90.6,3650.0,90.55,90.63,90.5,90.6,3650.0
2018-01-04 13:40:00,90.6,90.7,90.6,90.68,3361.0,90.6,90.7,90.6,90.68,3361.0
2018-01-04 13:50:00,90.7,90.7,90.45,90.48,4495.0,90.7,90.7,90.45,90.48,4495.0
2018-01-04 14:00:00,90.55,90.8,90.55,90.7,2318.0,90.55,90.8,90.55,90.7,2318.0
2018-01-04 14:10:00,90.7,91.0,90.65,90.91,1700.0,90.7,91.0,90.65,90.91,1700.0
2018-01-04 14:20:00,90.85,90.93,90.75,90.88,4379.0,90.85,90.93,90.75,90.88,4379.0
2018-01-04 14:30:00,90.9,90.9,90.7,90.7,1850.0,90.9,90.9,90.7,90.7,1850.0
2018-01-04 14:40:00,90.7,90.9,90.45,90.63,21561.0,90.7,90.9,90.45,90.63,21561.0
2018-01-04 14:50:00,90.65,90.75,90.5,90.55,8610.0,90.65,90.75,90.5,90.55,8610.0
2018-01-04 15:00:00,90.55,90.9,90.4,90.9,17072.0,90.55,90.9,90.4,90.9,17072.0
2018-01-04 15:10:00,90.9,90.9,90.7,90.78,11189.0,90.9,90.9,90.7,90.78,11189.0
2018-01-04 15:20:00,90.78,90.79,90.55,90.6,13612.0,90.78,90.79,90.55,90.6,13612.0
2018-01-04 15:30:00,90.6,91.2,90.6,91.1,11084.0,90.6,91.2,90.6,91.1,11084.0
2018-01-04 15:40:00,91.15,91.2,90.85,90.95,7991.0,91.15,91.2,90.85,90.95,7991.0
2018-01-04 15:50:00,90.9,91.0,90.7,90.85,20729.0,90.9,91.0,90.7,90.85,20729.0
2018-01-05 09:30:00,92.2,92.2,90.8,91.35,10113.0,92.2,92.2,90.8,91.35,10113.0
2018-01-05 09:40:00,91.1,91.35,90.65,90.8,7052.0,91.1,91.35,90.65,90.8,7052.0
2018-01-05 09:50:00,90.85,90.85,90.0,90.65,17598.0,90.85,90.85,90.0,90.65,17598.0
2018-01-05 10:00:00,90.75,90.8,90.6,90.7,4976.0,90.75,90.8,90.6,90.7,4976.0
2018-01-05 10:10:00,90.6,90.75,90.5,90.6,3401.0,90.6,90.75,90.5,90.6,3401.0
2018-01-05 10:20:00,90.7,90.85,90.55,90.6,16931.0,90.7,90.85,90.55,90.6,16931.0
2018-01-05 10:30:00,90.6,90.73,90.48,90.73,2411.0,90.6,90.73,90.48,90.73,2411.0
2018-01-05 10:40:00,90.7,90.73,90.5,90.6,2575.0,90.7,90.73,90.5,90.6,2575.0
2018-01-05 10:50:00,90.55,90.8,90.55,90.7,6358.0,90.55,90.8,90.55,90.7,6358.0
2018-01-05 11:00:00,90.65,90.65,90.55,90.6,1644.0,90.65,90.65,90.55,90.6,1644.0
2018-01-05 11:10:00,90.57,90.65,90.55,90.6,2200.0,90.57,90.65,90.55,90.6,2200.0
2018-01-05 11:20:00,90.6,90.6,90.4,90.5,2183.0,90.6,90.6,90.4,90.5,2183.0
2018-01-05 11:30:00,90.45,90.56,90.35,90.56,2100.0,90.45,90.56,90.35,90.56,2100.0
2018-01-05 11:40:00,90.55,90.6,90.35,90.6,2600.0,90.55,90.6,90.35,90.6,2600.0
2018-01-05 11:50:00,90.55,91.0,90.45,91.0,3658.0,90.55,91.0,90.45,91.0,3658.0
2018-01-05 12:00:00,90.9,90.95,90.65,90.85,5404.0,90.9,90.95,90.65,90.85,5404.0
2018-01-05 12:10:00,90.9,91.1,90.9,91.1,665.0,90.9,91.1,90.9,91.1,665.0
2018-01-05 12:20:00,91.1,91.2,91.05,91.2,5185.0,91.1,91.2,91.05,91.2,5185.0
2018-01-05 12:30:00,91.0,91.05,90.8,90.8,1302.0,91.0,91.05,90.8,90.8,1302.0
2018-01-05 12:40:00,90.9,90.9,90.6,90.6,1351.0,90.9,90.9,90.6,90.6,1351.0
2018-01-05 12:50:00,90.6,90.9,90.55,90.8,1501.0,90.6,90.9,90.55,90.8,1501.0
2018-01-05 13:00:00,90.95,90.95,90.85,90.85,600.0,90.95,90.95,90.85,90.85,600.0
2018-01-05 13:10:00,90.8,90.85,90.8,90.85,1100.0,90.8,90.85,90.8,90.85,1100.0
2018-01-05 13:20:00,90.95,90.95,90.7,90.85,1676.0,90.95,90.95,90.7,90.85,1676.0
2018-01-05 13:30:00,90.8,90.9,90.7,90.85,2200.0,90.8,90.9,90.7,90.85,2200.0
2018-01-05 13:40:00,90.9,90.95,90.85,90.9,2034.0,90.9,90.95,90.85,90.9,2034.0
2018-01-05 13:50:00,90.92,90.93,90.7,90.7,1560.0,90.92,90.93,90.7,90.7,1560.0
2018-01-05 14:00:00,90.8,90.9,90.8,90.85,2300.0,90.8,90.9,90.8,90.85,2300.0
2018-01-05 14:10:00,90.86,90.86,90.6,90.65,2057.0,90.86,90.86,90.6,90.65,2057.0
2018-01-05 14:20:00,90.8,90.8,90.65,90.65,300.0,90.8,90.8,90.65,90.65,300.0
2018-01-05 14:30:00,90.75,90.8,90.65,90.7,1212.0,90.75,90.8,90.65,90.7,1212.0
2018-01-05 14:40:00,90.75,90.8,90.7,90.75,800.0,90.75,90.8,90.7,90.75,800.0
2018-01-05 14:50:00,90.8,90.8,90.6,90.6,1400.0,90.8,90.8,90.6,90.6,1400.0
2018-01-05 15:00:00,90.75,90.75,90.65,90.7,1000.0,90.75,90.75,90.65,90.7,1000.0
2018-01-05 15:10:00,90.7,90.75,90.5,90.5,3242.0,90.7,90.75,90.5,90.5,3242.0
2018-01-05 15:20:00,90.5,90.55,90.2,90.2,7500.0,90.5,90.55,90.2,90.2,7500.0
2018-01-05 15:30:00,90.2,90.5,90.15,90.43,4401.0,90.2,90.5,90.15,90.43,4401.0
2018-01-05 15:40:00,90.43,90.6,90.3,90.35,9358.0,90.43,90.6,90.3,90.35,9358.0
2018-01-05 15:50:00,90.4,90.55,90.35,90.4,23139.0,90.4,90.55,90.35,90.4,23139.0
2018-01-08 09:30:00,90.5,90.5,88.6,88.6,14577.0,90.5,90.5,88.6,88.6,14577.0
2018-01-08 09:40:00,88.65,89.4,88.65,89.2,6053.0,88.65,89.4,88.65,89.2,6053.0
2018-01-08 09:50:00,89.2,89.2,88.6,88.85,4795.0,89.2,89.2,88.6,88.85,4795.0
2018-01-08 10:00:00,88.77,89.0,88.35,88.7,13915.0,88.77,89.0,88.35,88.7,13915.0
2018-01-08 10:10:00,88.8,89.2,88.8,89.03,2299.0,88.8,89.2,88.8,89.03,2299.0
2018-01-08 10:20:00,89.02,89.25,88.9,89.1,6999.0,89.02,89.25,88.9,89.1,6999.0
2018-01-08 10:30:00,89.1,89.3,89.07,89.3,4314.0,89.1,89.3,89.07,89.3,4314.0
2018-01-08 10:40:00,89.2,89.45,89.15,89.25,4630.0,89.2,89.45,89.15,89.25,4630.0
2018-01-08 10:50:00,89.25,89.85,89.25,89.85,5810.0,89.25,89.85,89.25,89.85,5810.0
2018-01-08 11:00:00,89.95,90.2,89.95,90.15,2200.0,89.95,90.2,89.95,90.15,2200.0
2018-01-08 11:10:00,90.15,90.65,90.1,90.4,7800.0,90.15,90.65,90.1,90.4,7800.0
2018-01-08 11:20:00,90.35,90.35,90.05,90.3,5115.0,90.35,90.35,90.05,90.3,5115.0
2018-01-08 11:30:00,90.35,90.7,90.25,90.65,6923.0,90.35,90.7,90.25,90.65,6923.0
2018-01-08 11:40:00,90.65,90.8,90.55,90.6,5600.0,90.65,90.8,90.55,90.6,5600.0
2018-01-08 11:50:00,90.6,90.65,90.4,90.58,3307.0,90.6,90.65,90.4,90.58,3307.0
2018-01-08 12:00:00,90.61,91.0,90.6,91.0,9779.0,90.61,91.0,90.6,91.0,9779.0
2018-01-08 12:10:00,91.1,91.15,90.95,91.15,2064.0,91.1,91.15,90.95,91.15,2064.0
2018-01-08 12:20:00,91.2,91.2,90.75,90.75,4489.0,91.2,91.2,90.75,90.75,4489.0
2018-01-08 12:30:00,90.7,90.95,90.7,90.85,2902.0,90.7,90.95,90.7,90.85,2902.0
2018-01-08 12:40:00,90.9,90.95,90.7,90.7,2201.0,90.9,90.95,90.7,90.7,2201.0
2018-01-08 12:50:00,90.8,90.8,90.45,90.7,4163.0,90.8,90.8,90.45,90.7,4163.0
2018-01-08 13:00:00,90.8,91.05,90.65,90.9,2700.0,90.8,91.05,90.65,90.9,2700.0
2018-01-08 13:10:00,90.8,90.85,90.65,90.76,4400.0,90.8,90.85,90.65,90.76,4400.0
2018-01-08 13:20:00,90.7,90.9,90.65,90.7,4502.0,90.7,90.9,90.65,90.7,4502.0
2018-01-08 13:30:00,90.75,91.0,90.6,90.8,4835.0,90.75,91.0,90.6,90.8,4835.0
2018-01-08 13:40:00,90.7,90.75,90.5,90.5,4182.0,90.7,90.75,90.5,90.5,4182.0
2018-01-08 13:50:00,90.65,90.65,90.45,90.45,2606.0,90.65,90.65,90.45,90.45,2606.0
2018-01-08 14:00:00,90.55,90.55,90.35,90.4,4477.0,90.55,90.55,90.35,90.4,4477.0
2018-01-08 14:10:00,90.4,90.55,90.35,90.35,2000.0,90.4,90.55,90.35,90.35,2000.0
2018-01-08 14:20:00,90.36,90.4,90.25,90.4,4091.0,90.36,90.4,90.25,90.4,4091.0
2018-01-08 14:30:00,90.3,90.3,90.1,90.13,4973.0,90.3,90.3,90.1,90.13,4973.0
2018-01-08 14:40:00,90.1,90.15,89.9,89.9,9085.0,90.1,90.15,89.9,89.9,9085.0
2018-01-08 14:50:00,89.95,90.05,89.7,89.95,4504.0,89.95,90.05,89.7,89.95,4504.0
2018-01-08 15:00:00,89.9,90.1,89.8,89.8,7236.0,89.9,90.1,89.8,89.8,7236.0
2018-01-08 15:10:00,89.75,90.25,89.7,90.25,8882.0,89.75,90.25,89.7,90.25,8882.0
2018-01-08 15:20:00,90.25,90.55,90.25,90.5,5523.0,90.25,90.55,90.25,90.5,5523.0
2018-01-08 15:30:00,90.5,90.55,90.3,90.45,4672.0,90.5,90.55,90.3,90.45,4672.0
2018-01-08 15:40:00,90.45,90.6,90.42,90.55,8286.0,90.45,90.6,90.42,90.55,8286.0
2018-01-08 15:50:00,90.58,90.65,90.3,90.55,22283.0,90.58,90.65,90.3,90.55,22283.0
2018-01-09 09:30:00,91.0,91.4,90.85,90.85,12146.0,91.0,91.4,90.85,90.85,12146.0
2018-01-09 09:40:00,90.95,90.95,89.75,90.06,9637.0,90.95,90.95,89.75,90.06,9637.0
2018-01-09 09:50:00,90.08,90.65,89.9,90.3,2625.0,90.08,90.65,89.9,90.3,2625.0
2018-01-09 10:00:00,90.33,90.45,90.25,90.3,2332.0,90.33,90.45,90.25,90.3,2332.0
2018-01-09 10:10:00,90.2,90.35,90.2,90.25,923.0,90.2,90.35,90.2,90.25,923.0
2018-01-09 10:20:00,90.25,90.3,90.15,90.3,400.0,90.25,90.3,90.15,90.3,400.0
2018-01-09 10:30:00,90.1,90.1,89.35,89.35,3416.0,90.1,90.1,89.35,89.35,3416.0
2018-01-09 10:40:00,89.4,89.5,89.3,89.32,7498.0,89.4,89.5,89.3,89.32,7498.0
2018-01-09 10:50:00,89.33,89.5,88.95,89.5,13193.0,89.33,89.5,88.95,89.5,13193.0
2018-01-09 11:00:00,89.48,89.64,89.2,89.63,5580.0,89.48,89.64,89.2,89.63,5580.0
2018-01-09 11:10:00,89.63,89.85,89.5,89.75,2712.0,89.63,89.85,89.5,89.75,2712.0
2018-01-09 11:20:00,89.9,90.1,89.75,90.03,6586.0,89.9,90.1,89.75,90.03,6586.0
2018-01-09 11:30:00,89.95,89.95,89.65,89.7,3616.0,89.95,89.95,89.65,89.7,3616.0
2018-01-09 11:40:00,89.6,89.6,89.35,89.53,8725.0,89.6,89.6,89.35,89.53,8725.0
2018-01-09 11:50:00,89.4,89.75,89.4,89.75,7040.0,89.4,89.75,89.4,89.75,7040.0
2018-01-09 12:00:00,89.8,89.8,89.55,89.55,1700.0,89.8,89.8,89.55,89.55,1700.0
2018-01-09 12:10:00,89.6,89.68,89.55,89.55,1201.0,89.6,89.68,89.55,89.55,1201.0
2018-01-09 12:20:00,89.7,89.85,89.65,89.7,2700.0,89.7,89.85,89.65,89.7,2700.0
2018-01-09 12:30:00,89.85,90.0,89.8,89.95,6517.0,89.85,90.0,89.8,89.95,6517.0
2018-01-09 12:40:00,90.0,90.15,89.97,90.05,2131.0,90.0,90.15,89.97,90.05,2131.0
2018-01-09 12:50:00,90.0,90.25,90.0,90.25,1208.0,90.0,90.25,90.0,90.25,1208.0
2018-01-09 13:00:00,90.2,90.24,90.2,90.24,300.0,90.2,90.24,90.2,90.24,300.0
2018-01-09 13:10:00,90.3,90.3,90.2,90.23,6480.0,90.3,90.3,90.2,90.23,6480.0
2018-01-09 13:20:00,90.25,90.25,90.15,90.2,300.0,90.25,90.25,90.15,90.2,300.0
2018-01-09 13:30:00,90.2,90.2,90.15,90.15,1200.0,90.2,90.2,90.15,90.15,1200.0
2018-01-09 13:40:00,90.2,90.6,90.17,90.6,8099.0,90.2,90.6,90.17,90.6,8099.0
2018-01-09 13:50:00,90.55,90.55,90.5,90.5,312.0,90.55,90.55,90.5,90.5,312.0
2018-01-09 14:00:00,90.55,90.6,90.45,90.55,1474.0,90.55,90.6,90.45,90.55,1474.0
2018-01-09 14:10:00,90.51,90.65,90.5,90.65,3212.0,90.51,90.65,90.5,90.65,3212.0
2018-01-09 14:20:00,90.65,90.65,90.5,90.6,2118.0,90.65,90.65,90.5,90.6,2118.0
2018-01-09 14:30:00,90.6,90.7,90.6,90.64,2583.0,90.6,90.7,90.6,90.64,2583.0
2018-01-09 14:40:00,90.6,90.6,90.3,90.45,3900.0,90.6,90.6,90.3,90.45,3900.0
2018-01-09 14:50:00,90.45,90.45,90.25,90.25,1800.0,90.45,90.45,90.25,90.25,1800.0
2018-01-09 15:00:00,90.3,90.37,90.2,90.37,2499.0,90.3,90.37,90.2,90.37,2499.0
2018-01-09 15:10:00,90.35,90.35,90.2,90.2,1788.0,90.35,90.35,90.2,90.2,1788.0
2018-01-09 15:20:00,90.25,90.25,90.1,90.2,1885.0,90.25,90.25,90.1,90.2,1885.0
2018-01-09 15:30:00,90.18,90.3,90.17,90.25,2999.0,90.18,90.3,90.17,90.25,2999.0
2018-01-09 15:40:00,90.25,90.3,90.2,90.28,5710.0,90.25,90.3,90.2,90.28,5710.0
2018-01-09 15:50:00,90.25,90.4,90.15,90.4,16377.0,90.25,90.4,90.15,90.4,16377.0
2018-01-10 09:30:00,89.65,89.9,89.45,89.85,6289.0,89.65,89.9,89.45,89.85,6289.0
2018-01-10 09:40:00,90.0,90.1,89.55,89.55,2000.0,90.0,90.1,89.55,89.55,2000.0
2018-01-10 09:50:00,89.45,89.6,89.0,89.6,4105.0,89.45,89.6,89.0,89.6,4105.0
2018-01-10 10:00:00,89.45,89.65,88.75,88.75,6711.0,89.45,89.65,88.75,88.75,6711.0
2018-01-10 10:10:00,88.85,88.9,88.6,88.65,6267.0,88.85,88.9,88.6,88.65,6267.0
2018-01-10 10:20:00,88.65,88.85,88.5,88.65,5545.0,88.65,88.85,88.5,88.65,5545.0
2018-01-10 10:30:00,88.55,88.55,88.1,88.28,8128.0,88.55,88.55,88.1,88.28,8128.0
2018-01-10 10:40:00,88.23,88.7,88.19,88.53,5551.0,88.23,88.7,88.19,88.53,5551.0
2018-01-10 10:50:00,88.5,88.75,88.25,88.75,10201.0,88.5,88.75,88.25,88.75,10201.0
2018-01-10 11:00:00,88.8,89.0,88.8,88.85,3099.0,88.8,89.0,88.8,88.85,3099.0
2018-01-10 11:10:00,88.85,88.95,88.75,88.75,2100.0,88.85,88.95,88.75,88.75,2100.0
2018-01-10 11:20:00,88.75,89.0,88.65,88.7,13873.0,88.75,89.0,88.65,88.7,13873.0
2018-01-10 11:30:00,88.7,89.05,88.7,89.0,23500.0,88.7,89.05,88.7,89.0,23500.0
2018-01-10 11:40:00,89.1,89.4,89.0,89.3,7304.0,89.1,89.4,89.0,89.3,7304.0
2018-01-10 11:50:00,89.3,89.75,89.25,89.6,4000.0,89.3,89.75,89.25,89.6,4000.0
2018-01-10 12:00:00,89.7,90.0,89.7,89.95,2766.0,89.7,90.0,89.7,89.95,2766.0
2018-01-10 12:10:00,89.85,89.85,89.45,89.45,9457.0,89.85,89.85,89.45,89.45,9457.0
2018-01-10 12:20:00,89.55,89.55,89.4,89.45,3400.0,89.55,89.55,89.4,89.45,3400.0
2018-01-10 12:30:00,89.5,89.55,89.4,89.4,19753.0,89.5,89.55,89.4,89.4,19753.0
2018-01-10 12:40:00,89.35,89.4,89.05,89.08,1700.0,89.35,89.4,89.05,89.08,1700.0
2018-01-10 12:50:00,89.05,89.1,89.0,89.0,3199.0,89.05,89.1,89.0,89.0,3199.0
2018-01-10 13:00:00,89.0,89.0,88.9,89.0,3125.0,89.0,89.0,88.9,89.0,3125.0
2018-01-10 13:10:00,89.0,89.02,88.9,89.01,6145.0,89.0,89.02,88.9,89.01,6145.0
2018-01-10 13:20:00,89.0,89.4,88.9,89.25,12980.0,89.0,89.4,88.9,89.25,12980.0
2018-01-10 13:30:00,89.25,89.25,89.25,89.25,600.0,89.25,89.25,89.25,89.25,600.0
2018-01-10 13:40:00,89.25,89.65,89.25,89.65,4589.0,89.25,89.65,89.25,89.65,4589.0
2018-01-10 13:50:00,89.6,89.65,89.6,89.65,2900.0,89.6,89.65,89.6,89.65,2900.0
2018-01-10 14:00:00,89.65,89.65,89.45,89.45,2415.0,89.65,89.65,89.45,89.45,2415.0
2018-01-10 14:10:00,89.35,89.45,89.1,89.4,3867.0,89.35,89.45,89.1,89.4,3867.0
2018-01-10 14:20:00,89.3,89.3,89.1,89.25,1783.0,89.3,89.3,89.1,89.25,1783.0
2018-01-10 14:30:00,89.1,89.15,89.0,89.1,2500.0,89.1,89.15,89.0,89.1,2500.0
2018-01-10 14:40:00,89.15,89.2,89.05,89.15,3715.0,89.15,89.2,89.05,89.15,3715.0
2018-01-10 14:50:00,89.15,89.4,89.1,89.4,2933.0,89.15,89.4,89.1,89.4,2933.0
2018-01-10 15:00:00,89.45,89.65,89.2,89.65,4725.0,89.45,89.65,89.2,89.65,4725.0
2018-01-10 15:10:00,89.75,89.85,89.6,89.8,5866.0,89.75,89.85,89.6,89.8,5866.0
2018-01-10 15:20:00,89.8,89.85,89.55,89.55,5035.0,89.8,89.85,89.55,89.55,5035.0
2018-01-10 15:30:00,89.6,89.6,89.3,89.4,25875.0,89.6,89.6,89.3,89.4,25875.0
2018-01-10 15:40:00,89.4,89.45,89.3,89.4,15800.0,89.4,89.45,89.3,89.4,15800.0
2018-01-10 15:50:00,89.45,89.53,88.95,89.15,60717.0,89.45,89.53,88.95,89.15,60717.0
2018-01-11 09:30:00,89.5,89.5,89.2,89.25,4630.0,89.5,89.5,89.2,89.25,4630.0
2018-01-11 09:40:00,89.2,89.8,89.15,89.7,2409.0,89.2,89.8,89.15,89.7,2409.0
2018-01-11 09:50:00,90.0,90.0,89.65,89.98,1407.0,90.0,90.0,89.65,89.98,1407.0
2018-01-11 10:00:00,90.15,90.35,90.15,90.2,1320.0,90.15,90.35,90.15,90.2,1320.0
2018-01-11 10:10:00,90.15,90.15,89.9,89.9,3184.0,90.15,90.15,89.9,89.9,3184.0
2018-01-11 10:20:00,89.9,89.9,89.65,89.75,1525.0,89.9,89.9,89.65,89.75,1525.0
2018-01-11 10:30:00,89.75,90.05,89.75,90.01,1440.0,89.75,90.05,89.75,90.01,1440.0
2018-01-11 10:40:00,90.1,90.1,90.0,90.1,2851.0,90.1,90.1,90.0,90.1,2851.0
2018-01-11 10:50:00,90.36,90.65,90.25,90.65,655.0,90.36,90.65,90.25,90.65,655.0
2018-01-11 11:00:00,90.65,90.7,90.5,90.65,3590.0,90.65,90.7,90.5,90.65,3590.0
2018-01-11 11:10:00,90.78,90.85,90.6,90.85,1950.0,90.78,90.85,90.6,90.85,1950.0
2018-01-11 11:20:00,90.75,90.8,90.65,90.7,1500.0,90.75,90.8,90.65,90.7,1500.0
2018-01-11 11:30:00,90.55,90.7,90.5,90.55,2603.0,90.55,90.7,90.5,90.55,2603.0
2018-01-11 11:40:00,90.5,90.6,90.45,90.5,1625.0,90.5,90.6,90.45,90.5,1625.0
2018-01-11 11:50:00,90.55,90.68,90.45,90.65,3800.0,90.55,90.68,90.45,90.65,3800.0
2018-01-11 12:00:00,90.65,90.65,90.6,90.6,200.0,90.65,90.65,90.6,90.6,200.0
2018-01-11 12:10:00,90.5,90.6,90.5,90.6,2214.0,90.5,90.6,90.5,90.6,2214.0
2018-01-11 12:20:00,90.65,90.9,90.65,90.9,7235.0,90.65,90.9,90.65,90.9,7235.0
2018-01-11 12:30:00,90.8,91.2,90.8,91.15,3601.0,90.8,91.2,90.8,91.15,3601.0
2018-01-11 12:40:00,91.1,91.1,90.75,90.75,2931.0,91.1,91.1,90.75,90.75,2931.0
2018-01-11 12:50:00,90.7,90.85,90.65,90.85,2833.0,90.7,90.85,90.65,90.85,2833.0
2018-01-11 13:00:00,90.85,90.9,90.8,90.8,1200.0,90.85,90.9,90.8,90.8,1200.0
2018-01-11 13:10:00,90.75,90.75,90.65,90.75,2500.0,90.75,90.75,90.65,90.75,2500.0
2018-01-11 13:20:00,90.75,90.75,90.65,90.65,900.0,90.75,90.75,90.65,90.65,900.0
2018-01-11 13:30:00,90.55,90.6,90.5,90.55,1610.0,90.55,90.6,90.5,90.55,1610.0
2018-01-11 13:40:00,90.6,90.6,90.55,90.55,600.0,90.6,90.6,90.55,90.55,600.0
2018-01-11 13:50:00,90.5,90.57,90.4,90.5,3188.0,90.5,90.57,90.4,90.5,3188.0
2018-01-11 14:00:00,90.55,90.6,90.45,90.51,1587.0,90.55,90.6,90.45,90.51,1587.0
2018-01-11 14:10:00,90.45,90.55,90.45,90.55,1300.0,90.45,90.55,90.45,90.55,1300.0
2018-01-11 14:20:00,90.56,90.6,90.5,90.55,2000.0,90.56,90.6,90.5,90.55,2000.0
2018-01-11 14:30:00,90.55,90.65,90.55,90.65,1785.0,90.55,90.65,90.55,90.65,1785.0
2018-01-11 14:40:00,90.6,90.6,90.55,90.6,1333.0,90.6,90.6,90.55,90.6,1333.0
2018-01-11 14:50:00,90.6,90.7,90.6,90.65,4143.0,90.6,90.7,90.6,90.65,4143.0
2018-01-11 15:00:00,90.75,90.85,90.7,90.8,1900.0,90.75,90.85,90.7,90.8,1900.0
2018-01-11 15:10:00,90.7,90.75,90.7,90.75,928.0,90.7,90.75,90.7,90.75,928.0
2018-01-11 15:20:00,90.8,90.85,90.75,90.8,2181.0,90.8,90.85,90.75,90.8,2181.0
2018-01-11 15:30:00,90.8,90.85,90.7,90.85,6525.0,90.8,90.85,90.7,90.85,6525.0
2018-01-11 15:40:00,90.75,90.8,90.6,90.7,9767.0,90.75,90.8,90.6,90.7,9767.0
2018-01-11 15:50:00,90.68,90.85,90.65,90.8,10394.0,90.68,90.85,90.65,90.8,10394.0
2018-01-12 09:30:00,91.15,91.5,90.95,91.35,3006.0,91.15,91.5,90.95,91.35,3006.0
2018-01-12 09:40:00,91.85,91.85,91.15,91.25,2362.0,91.85,91.85,91.15,91.25,2362.0
2018-01-12 09:50:00,91.0,91.25,90.95,91.1,1484.0,91.0,91.25,90.95,91.1,1484.0
2018-01-12 10:00:00,91.05,91.1,90.75,90.9,1836.0,91.05,91.1,90.75,90.9,1836.0
2018-01-12 10:10:00,90.83,91.35,90.7,91.2,19501.0,90.83,91.35,90.7,91.2,19501.0
2018-01-12 10:20:00,91.45,91.5,91.31,91.5,900.0,91.45,91.5,91.31,91.5,900.0
2018-01-12 10:30:00,91.48,91.55,91.05,91.05,9620.0,91.48,91.55,91.05,91.05,9620.0
2018-01-12 10:40:00,91.0,91.45,91.0,91.35,5061.0,91.0,91.45,91.0,91.35,5061.0
2018-01-12 10:50:00,91.35,91.45,91.25,91.45,6500.0,91.35,91.45,91.25,91.45,6500.0
2018-01-12 11:00:00,91.4,91.9,91.4,91.85,3937.0,91.4,91.9,91.4,91.85,3937.0
2018-01-12 11:10:00,91.85,92.1,91.7,92.0,3161.0,91.85,92.1,91.7,92.0,3161.0
2018-01-12 11:20:00,92.1,92.4,92.05,92.34,3449.0,92.1,92.4,92.05,92.34,3449.0
2018-01-12 11:30:00,92.2,92.45,92.2,92.45,1900.0,92.2,92.45,92.2,92.45,1900.0
2018-01-12 11:40:00,92.5,92.7,92.4,92.7,4787.0,92.5,92.7,92.4,92.7,4787.0
2018-01-12 11:50:00,92.65,92.65,92.5,92.65,600.0,92.65,92.65,92.5,92.65,600.0
2018-01-12 12:00:00,92.55,92.7,92.5,92.7,8581.0,92.55,92.7,92.5,92.7,8581.0
2018-01-12 12:10:00,92.65,92.75,92.6,92.7,700.0,92.65,92.75,92.6,92.7,700.0
2018-01-12 12:20:00,92.7,92.8,92.6,92.8,900.0,92.7,92.8,92.6,92.8,900.0
2018-01-12 12:30:00,92.7,92.85,92.6,92.85,2130.0,92.7,92.85,92.6,92.85,2130.0
2018-01-12 12:40:00,92.85,93.3,92.85,93.15,4408.0,92.85,93.3,92.85,93.15,4408.0
2018-01-12 12:50:00,93.06,93.2,93.05,93.1,936.0,93.06,93.2,93.05,93.1,936.0
2018-01-12 13:00:00,93.25,93.25,93.03,93.03,3037.0,93.25,93.25,93.03,93.03,3037.0
2018-01-12 13:10:00,93.0,93.15,93.0,93.15,1815.0,93.0,93.15,93.0,93.15,1815.0
2018-01-12 13:20:00,93.15,93.15,93.05,93.05,6384.0,93.15,93.15,93.05,93.05,6384.0
2018-01-12 13:30:00,93.0,93.0,92.4,92.55,6602.0,93.0,93.0,92.4,92.55,6602.0
2018-01-12 13:40:00,92.55,92.75,92.5,92.7,2200.0,92.55,92.75,92.5,92.7,2200.0
2018-01-12 13:50:00,92.75,92.8,92.6,92.6,2642.0,92.75,92.8,92.6,92.6,2642.0
2018-01-12 14:00:00,92.65,92.65,92.5,92.5,1400.0,92.65,92.65,92.5,92.5,1400.0
2018-01-12 14:10:00,92.55,92.8,92.52,92.8,3401.0,92.55,92.8,92.52,92.8,3401.0
2018-01-12 14:20:00,92.75,92.8,92.6,92.6,1800.0,92.75,92.8,92.6,92.6,1800.0
2018-01-12 14:30:00,92.75,92.75,92.5,92.65,3100.0,92.75,92.75,92.5,92.65,3100.0
2018-01-12 14:40:00,92.75,92.75,92.57,92.6,2900.0,92.75,92.75,92.57,92.6,2900.0
2018-01-12 14:50:00,92.58,92.7,92.5,92.7,1200.0,92.58,92.7,92.5,92.7,1200.0
2018-01-12 15:00:00,92.6,92.6,92.5,92.5,2410.0,92.6,92.6,92.5,92.5,2410.0
2018-01-12 15:10:00,92.5,92.5,92.05,92.05,5624.0,92.5,92.5,92.05,92.05,5624.0
2018-01-12 15:20:00,92.05,92.6,92.05,92.51,1516.0,92.05,92.6,92.05,92.51,1516.0
2018-01-12 15:30:00,92.4,92.55,92.35,92.45,5714.0,92.4,92.55,92.35,92.45,5714.0
2018-01-12 15:40:00,92.6,92.81,92.55,92.75,9154.0,92.6,92.81,92.55,92.75,9154.0
2018-01-12 15:50:00,92.85,92.95,92.5,92.65,20323.0,92.85,92.95,92.5,92.65,20323.0
2018-01-16 09:30:00,93.7,94.15,93.1,93.4,12305.0,93.7,94.15,93.1,93.4,12305.0
2018-01-16 09:40:00,93.4,93.6,93.15,93.6,6812.0,93.4,93.6,93.15,93.6,6812.0
2018-01-16 09:50:00,93.75,94.3,93.7,94.1,17546.0,93.75,94.3,93.7,94.1,17546.0
2018-01-16 10:00:00,94.1,94.25,93.85,94.25,9217.0,94.1,94.25,93.85,94.25,9217.0
2018-01-16 10:10:00,94.3,94.35,93.82,94.1,15000.0,94.3,94.35,93.82,94.1,15000.0
2018-01-16 10:20:00,94.03,94.2,93.9,94.1,12009.0,94.03,94.2,93.9,94.1,12009.0
2018-01-16 10:30:00,94.14,94.15,93.7,93.85,5150.0,94.14,94.15,93.7,93.85,5150.0
2018-01-16 10:40:00,93.8,93.95,93.65,93.85,3000.0,93.8,93.95,93.65,93.85,3000.0
2018-01-16 10:50:00,93.75,93.8,93.4,93.41,12581.0,93.75,93.8,93.4,93.41,12581.0
2018-01-16 11:00:00,93.5,93.7,93.35,93.43,6812.0,93.5,93.7,93.35,93.43,6812.0
2018-01-16 11:10:00,93.45,93.55,93.35,93.55,5417.0,93.45,93.55,93.35,93.55,5417.0
2018-01-16 11:20:00,93.7,93.95,93.62,93.75,2800.0,93.7,93.95,93.62,93.75,2800.0
2018-01-16 11:30:00,93.8,93.85,93.5,93.5,2699.0,93.8,93.85,93.5,93.5,2699.0
2018-01-16 11:40:00,93.55,93.65,93.37,93.5,7200.0,93.55,93.65,93.37,93.5,7200.0
2018-01-16 11:50:00,93.5,93.65,93.4,93.43,6752.0,93.5,93.65,93.4,93.43,6752.0
2018-01-16 12:00:00,93.6,93.7,93.44,93.45,3200.0,93.6,93.7,93.44,93.45,3200.0
2018-01-16 12:10:00,93.55,93.6,93.55,93.6,800.0,93.55,93.6,93.55,93.6,800.0
2018-01-16 12:20:00,93.6,93.7,93.45,93.55,1288.0,93.6,93.7,93.45,93.55,1288.0
2018-01-16 12:30:00,93.6,93.6,93.42,93.5,2101.0,93.6,93.6,93.42,93.5,2101.0
2018-01-16 12:40:00,93.6,93.65,93.5,93.65,1400.0,93.6,93.65,93.5,93.65,1400.0
2018-01-16 12:50:00,93.45,93.55,93.3,93.45,2946.0,93.45,93.55,93.3,93.45,2946.0
2018-01-16 13:00:00,93.4,93.45,93.3,93.41,6399.0,93.4,93.45,93.3,93.41,6399.0
2018-01-16 13:10:00,93.43,93.5,93.35,93.5,2696.0,93.43,93.5,93.35,93.5,2696.0
2018-01-16 13:20:00,93.35,93.65,93.35,93.65,8298.0,93.35,93.65,93.35,93.65,8298.0
2018-01-16 13:30:00,93.65,93.7,93.47,93.65,12850.0,93.65,93.7,93.47,93.65,12850.0
2018-01-16 13:40:00,93.53,93.7,93.4,93.4,3816.0,93.53,93.7,93.4,93.4,3816.0
2018-01-16 13:50:00,93.5,93.6,93.25,93.45,10328.0,93.5,93.6,93.25,93.45,10328.0
2018-01-16 14:00:00,93.45,93.5,93.2,93.4,8252.0,93.45,93.5,93.2,93.4,8252.0
2018-01-16 14:10:00,93.4,93.55,93.35,93.55,9034.0,93.4,93.55,93.35,93.55,9034.0
2018-01-16 14:20:00,93.4,93.55,93.3,93.45,9950.0,93.4,93.55,93.3,93.45,9950.0
2018-01-16 14:30:00,93.45,93.5,93.3,93.3,16822.0,93.45,93.5,93.3,93.3,16822.0
2018-01-16 14:40:00,93.25,93.45,92.75,92.95,18328.0,93.25,93.45,92.75,92.95,18328.0
2018-01-16 14:50:00,93.1,93.3,92.87,93.05,19253.0,93.1,93.3,92.87,93.05,19253.0
2018-01-16 15:00:00,93.05,93.4,93.05,93.35,3716.0,93.05,93.4,93.05,93.35,3716.0
2018-01-16 15:10:00,93.3,93.3,93.0,93.15,8752.0,93.3,93.3,93.0,93.15,8752.0
2018-01-16 15:20:00,93.2,93.25,93.0,93.2,15905.0,93.2,93.25,93.0,93.2,15905.0
2018-01-16 15:30:00,93.1,93.1,92.8,93.0,17039.0,93.1,93.1,92.8,93.0,17039.0
2018-01-16 15:40:00,93.0,93.15,92.95,93.1,20276.0,93.0,93.15,92.95,93.1,20276.0
2018-01-16 15:50:00,93.15,93.35,93.0,93.3,63959.0,93.15,93.35,93.0,93.3,63959.0
2018-01-17 09:30:00,94.35,94.6,94.0,94.6,10386.0,94.35,94.6,94.0,94.6,10386.0
2018-01-17 09:40:00,94.55,94.6,93.5,93.6,3710.0,94.55,94.6,93.5,93.6,3710.0
2018-01-17 09:50:00,93.75,94.1,93.3,94.05,7989.0,93.75,94.1,93.3,94.05,7989.0
2018-01-17 10:00:00,93.95,94.25,93.9,94.05,4200.0,93.95,94.25,93.9,94.05,4200.0
2018-01-17 10:10:00,94.15,94.2,93.92,93.95,2996.0,94.15,94.2,93.92,93.95,2996.0
2018-01-17 10:20:00,93.8,93.88,93.7,93.8,10642.0,93.8,93.88,93.7,93.8,10642.0
2018-01-17 10:30:00,93.85,94.3,93.8,94.28,8365.0,93.85,94.3,93.8,94.28,8365.0
2018-01-17 10:40:00,94.23,94.23,93.95,94.0,2775.0,94.23,94.23,93.95,94.0,2775.0
2018-01-17 10:50:00,94.05,94.05,93.75,93.75,3808.0,94.05,94.05,93.75,93.75,3808.0
2018-01-17 11:00:00,93.85,93.95,93.7,93.95,7589.0,93.85,93.95,93.7,93.95,7589.0
2018-01-17 11:10:00,93.85,94.15,93.85,94.05,3788.0,93.85,94.15,93.85,94.05,3788.0
2018-01-17 11:20:00,94.05,94.05,93.75,93.75,1726.0,94.05,94.05,93.75,93.75,1726.0
2018-01-17 11:30:00,93.8,93.9,93.55,93.75,10253.0,93.8,93.9,93.55,93.75,10253.0
2018-01-17 11:40:00,93.85,93.95,93.7,93.95,6250.0,93.85,93.95,93.7,93.95,6250.0
2018-01-17 11:50:00,93.93,93.95,93.8,93.95,3900.0,93.93,93.95,93.8,93.95,3900.0
2018-01-17 12:00:00,93.95,94.0,93.85,93.94,5000.0,93.95,94.0,93.85,93.94,5000.0
2018-01-17 12:10:00,93.85,94.0,93.8,93.95,2986.0,93.85,94.0,93.8,93.95,2986.0
2018-01-17 12:20:00,93.95,94.05,93.9,94.05,2923.0,93.95,94.05,93.9,94.05,2923.0
2018-01-17 12:30:00,93.98,94.05,93.87,94.0,2700.0,93.98,94.05,93.87,94.0,2700.0
2018-01-17 12:40:00,93.95,93.95,93.75,93.75,749.0,93.95,93.95,93.75,93.75,749.0
2018-01-17 12:50:00,93.75,93.9,93.72,93.9,4600.0,93.75,93.9,93.72,93.9,4600.0
2018-01-17 13:00:00,94.0,94.0,93.8,93.85,2499.0,94.0,94.0,93.8,93.85,2499.0
2018-01-17 13:10:00,93.85,93.9,93.85,93.85,996.0,93.85,93.9,93.85,93.85,996.0
2018-01-17 13:20:00,93.8,93.8,93.75,93.75,300.0,93.8,93.8,93.75,93.75,300.0
2018-01-17 13:30:00,93.9,94.15,93.9,93.95,5635.0,93.9,94.15,93.9,93.95,5635.0
2018-01-17 13:40:00,94.0,94.1,93.95,93.95,3892.0,94.0,94.1,93.95,93.95,3892.0
2018-01-17 13:50:00,94.0,94.05,93.9,94.0,2075.0,94.0,94.05,93.9,94.0,2075.0
2018-01-17 14:00:00,94.05,94.28,94.0,94.22,4721.0,94.05,94.28,94.0,94.22,4721.0
2018-01-17 14:10:00,94.3,94.65,94.27,94.65,4018.0,94.3,94.65,94.27,94.65,4018.0
2018-01-17 14:20:00,94.65,94.7,94.4,94.4,4112.0,94.65,94.7,94.4,94.4,4112.0
2018-01-17 14:30:00,94.4,94.6,94.4,94.6,2443.0,94.4,94.6,94.4,94.6,2443.0
2018-01-17 14:40:00,94.65,94.75,94.5,94.65,4489.0,94.65,94.75,94.5,94.65,4489.0
2018-01-17 14:50:00,94.65,94.65,94.5,94.5,1585.0,94.65,94.65,94.5,94.5,1585.0
2018-01-17 15:00:00,94.45,94.65,94.45,94.5,4456.0,94.45,94.65,94.45,94.5,4456.0
2018-01-17 15:10:00,94.5,94.5,94.35,94.4,5281.0,94.5,94.5,94.35,94.4,5281.0
2018-01-17 15:20:00,94.35,94.4,94.17,94.35,6158.0,94.35,94.4,94.17,94.35,6158.0
2018-01-17 15:30:00,94.35,94.45,94.27,94.45,7434.0,94.35,94.45,94.27,94.45,7434.0
2018-01-17 15:40:00,94.4,94.43,94.05,94.1,7420.0,94.4,94.43,94.05,94.1,7420.0
2018-01-17 15:50:00,94.15,94.3,94.05,94.25,23255.0,94.15,94.3,94.05,94.25,23255.0
2018-01-18 09:30:00,93.95,94.4,93.95,94.2,6849.0,93.95,94.4,93.95,94.2,6849.0
2018-01-18 09:40:00,94.2,94.6,93.9,94.6,4389.0,94.2,94.6,93.9,94.6,4389.0
2018-01-18 09:50:00,94.6,94.75,94.35,94.35,2951.0,94.6,94.75,94.35,94.35,2951.0
2018-01-18 10:00:00,94.3,94.35,93.65,93.95,9400.0,94.3,94.35,93.65,93.95,9400.0
2018-01-18 10:10:00,94.0,94.65,93.95,94.4,11382.0,94.0,94.65,93.95,94.4,11382.0
2018-01-18 10:20:00,94.5,94.6,94.3,94.6,5200.0,94.5,94.6,94.3,94.6,5200.0
2018-01-18 10:30:00,94.65,94.83,94.65,94.65,3955.0,94.65,94.83,94.65,94.65,3955.0
2018-01-18 10:40:00,94.68,94.7,94.6,94.65,1500.0,94.68,94.7,94.6,94.65,1500.0
2018-01-18 10:50:00,94.55,94.7,94.55,94.7,2259.0,94.55,94.7,94.55,94.7,2259.0
2018-01-18 11:00:00,94.63,95.05,94.62,95.0,4897.0,94.63,95.05,94.62,95.0,4897.0
2018-01-18 11:10:00,95.0,95.2,94.95,95.1,3300.0,95.0,95.2,94.95,95.1,3300.0
2018-01-18 11:20:00,95.2,95.2,94.8,94.9,3802.0,95.2,95.2,94.8,94.9,3802.0
2018-01-18 11:30:00,94.9,95.0,94.82,94.85,2538.0,94.9,95.0,94.82,94.85,2538.0
2018-01-18 11:40:00,94.85,95.05,94.8,95.05,3999.0,94.85,95.05,94.8,95.05,3999.0
2018-01-18 11:50:00,95.05,95.4,95.0,95.28,3168.0,95.05,95.4,95.0,95.28,3168.0
2018-01-18 12:00:00,95.2,95.4,95.2,95.4,2166.0,95.2,95.4,95.2,95.4,2166.0
2018-01-18 12:10:00,95.4,95.7,95.3,95.7,6163.0,95.4,95.7,95.3,95.7,6163.0
2018-01-18 12:20:00,95.63,95.85,95.55,95.85,2627.0,95.63,95.85,95.55,95.85,2627.0
2018-01-18 12:30:00,95.7,96.15,95.7,96.1,5111.0,95.7,96.15,95.7,96.1,5111.0
2018-01-18 12:40:00,96.1,96.3,96.04,96.2,5324.0,96.1,96.3,96.04,96.2,5324.0
2018-01-18 12:50:00,96.2,96.45,96.15,96.25,5984.0,96.2,96.45,96.15,96.25,5984.0
2018-01-18 13:00:00,96.28,96.3,96.2,96.3,2700.0,96.28,96.3,96.2,96.3,2700.0
2018-01-18 13:10:00,96.3,96.45,96.2,96.25,2800.0,96.3,96.45,96.2,96.25,2800.0
2018-01-18 13:20:00,96.18,96.4,96.17,96.3,3044.0,96.18,96.4,96.17,96.3,3044.0
2018-01-18 13:30:00,96.3,96.45,96.3,96.45,1766.0,96.3,96.45,96.3,96.45,1766.0
2018-01-18 13:40:00,96.45,96.7,96.3,96.6,3965.0,96.45,96.7,96.3,96.6,3965.0
2018-01-18 13:50:00,96.7,96.8,96.55,96.8,9794.0,96.7,96.8,96.55,96.8,9794.0
2018-01-18 14:00:00,96.75,96.83,96.6,96.75,6511.0,96.75,96.83,96.6,96.75,6511.0
2018-01-18 14:10:00,96.75,96.75,96.45,96.55,1548.0,96.75,96.75,96.45,96.55,1548.0
2018-01-18 14:20:00,96.6,96.8,96.5,96.7,3967.0,96.6,96.8,96.5,96.7,3967.0
2018-01-18 14:30:00,96.75,97.2,96.7,97.2,5975.0,96.75,97.2,96.7,97.2,5975.0
2018-01-18 14:40:00,97.2,97.45,97.0,97.0,20971.0,97.2,97.45,97.0,97.0,20971.0
2018-01-18 14:50:00,97.0,97.1,96.75,96.95,6547.0,97.0,97.1,96.75,96.95,6547.0
2018-01-18 15:00:00,96.9,97.1,96.85,97.05,6303.0,96.9,97.1,96.85,97.05,6303.0
2018-01-18 15:10:00,97.1,97.11,96.8,96.95,6969.0,97.1,97.11,96.8,96.95,6969.0
2018-01-18 15:20:00,97.0,97.05,96.9,96.95,15432.0,97.0,97.05,96.9,96.95,15432.0
2018-01-18 15:30:00,96.95,96.95,96.15,96.28,29815.0,96.95,96.95,96.15,96.28,29815.0
2018-01-18 15:40:00,96.2,96.4,96.1,96.4,30817.0,96.2,96.4,96.1,96.4,30817.0
2018-01-18 15:50:00,96.43,96.5,96.05,96.3,56728.0,96.43,96.5,96.05,96.3,56728.0
2018-01-19 09:30:00,96.35,96.6,96.3,96.33,9982.0,96.35,96.6,96.3,96.33,9982.0
2018-01-19 09:40:00,96.5,96.8,96.5,96.55,1900.0,96.5,96.8,96.5,96.55,1900.0
2018-01-19 09:50:00,96.65,96.7,96.35,96.6,6881.0,96.65,96.7,96.35,96.6,6881.0
2018-01-19 10:00:00,96.55,96.95,96.47,96.95,5924.0,96.55,96.95,96.47,96.95,5924.0
2018-01-19 10:10:00,97.05,97.6,97.05,97.5,10020.0,97.05,97.6,97.05,97.5,10020.0
2018-01-19 10:20:00,97.43,98.0,97.4,97.86,9259.0,97.43,98.0,97.4,97.86,9259.0
2018-01-19 10:30:00,97.95,97.95,97.2,97.55,3500.0,97.95,97.95,97.2,97.55,3500.0
2018-01-19 10:40:00,97.5,97.6,97.15,97.25,2404.0,97.5,97.6,97.15,97.25,2404.0
2018-01-19 10:50:00,97.15,97.43,97.0,97.25,5259.0,97.15,97.43,97.0,97.25,5259.0
2018-01-19 11:00:00,97.38,97.39,97.05,97.1,1441.0,97.38,97.39,97.05,97.1,1441.0
2018-01-19 11:10:00,97.05,97.3,97.05,97.2,1520.0,97.05,97.3,97.05,97.2,1520.0
2018-01-19 11:20:00,97.23,97.7,97.05,97.7,5814.0,97.23,97.7,97.05,97.7,5814.0
2018-01-19 11:30:00,97.7,97.85,97.65,97.85,3817.0,97.7,97.85,97.65,97.85,3817.0
2018-01-19 11:40:00,97.9,98.0,97.9,97.95,1100.0,97.9,98.0,97.9,97.95,1100.0
2018-01-19 11:50:00,97.85,97.95,97.8,97.8,500.0,97.85,97.95,97.8,97.8,500.0
2018-01-19 12:00:00,97.8,98.0,97.75,97.98,2847.0,97.8,98.0,97.75,97.98,2847.0
2018-01-19 12:10:00,98.0,98.2,97.9,98.2,4722.0,98.0,98.2,97.9,98.2,4722.0
2018-01-19 12:20:00,98.25,98.43,98.25,98.35,2576.0,98.25,98.43,98.25,98.35,2576.0
2018-01-19 12:30:00,98.4,98.5,98.3,98.5,9671.0,98.4,98.5,98.3,98.5,9671.0
2018-01-19 12:40:00,98.45,98.75,98.45,98.65,7916.0,98.45,98.75,98.45,98.65,7916.0
2018-01-19 12:50:00,98.65,98.65,98.2,98.4,5762.0,98.65,98.65,98.2,98.4,5762.0
2018-01-19 13:00:00,98.55,98.55,98.35,98.4,1901.0,98.55,98.55,98.35,98.4,1901.0
2018-01-19 13:10:00,98.35,98.55,98.32,98.55,3500.0,98.35,98.55,98.32,98.55,3500.0
2018-01-19 13:20:00,98.55,98.85,98.55,98.85,8585.0,98.55,98.85,98.55,98.85,8585.0
2018-01-19 13:30:00,98.8,98.9,98.7,98.75,2400.0,98.8,98.9,98.7,98.75,2400.0
2018-01-19 13:40:00,98.7,98.95,98.65,98.9,1800.0,98.7,98.95,98.65,98.9,1800.0
2018-01-19 13:50:00,98.95,99.33,98.95,99.1,6148.0,98.95,99.33,98.95,99.1,6148.0
2018-01-19 14:00:00,99.15,99.4,99.1,99.1,6437.0,99.15,99.4,99.1,99.1,6437.0
2018-01-19 14:10:00,99.05,99.45,99.05,99.45,7920.0,99.05,99.45,99.05,99.45,7920.0
2018-01-19 14:20:00,99.35,99.45,99.15,99.23,9068.0,99.35,99.45,99.15,99.23,9068.0
2018-01-19 14:30:00,99.25,99.35,98.92,98.93,5474.0,99.25,99.35,98.92,98.93,5474.0
2018-01-19 14:40:00,99.0,99.04,98.8,98.8,1760.0,99.0,99.04,98.8,98.8,1760.0
2018-01-19 14:50:00,98.78,98.9,98.65,98.68,1900.0,98.78,98.9,98.65,98.68,1900.0
2018-01-19 15:00:00,98.6,98.6,98.0,98.2,7665.0,98.6,98.6,98.0,98.2,7665.0
2018-01-19 15:10:00,98.3,98.55,98.25,98.55,7512.0,98.3,98.55,98.25,98.55,7512.0
2018-01-19 15:20:00,98.53,98.7,98.45,98.7,11183.0,98.53,98.7,98.45,98.7,11183.0
2018-01-19 15:30:00,98.7,98.85,98.6,98.8,13137.0,98.7,98.85,98.6,98.8,13137.0
2018-01-19 15:40:00,98.85,99.15,98.8,98.9,18718.0,98.85,99.15,98.8,98.9,18718.0
2018-01-19 15:50:00,99.0,99.05,98.6,99.05,31564.0,99.0,99.05,98.6,99.05,31564.0
2018-01-22 09:30:00,99.4,99.43,98.8,98.8,15030.0,99.4,99.43,98.8,98.8,15030.0
2018-01-22 09:40:00,98.73,98.95,98.61,98.85,4009.0,98.73,98.95,98.61,98.85,4009.0
2018-01-22 09:50:00,98.75,99.06,98.68,99.06,5002.0,98.75,99.06,98.68,99.06,5002.0
2018-01-22 10:00:00,99.1,99.5,99.0,99.43,6753.0,99.1,99.5,99.0,99.43,6753.0
2018-01-22 10:10:00,99.4,99.8,99.17,99.8,10700.0,99.4,99.8,99.17,99.8,10700.0
2018-01-22 10:20:00,99.5,99.55,99.15,99.25,3900.0,99.5,99.55,99.15,99.25,3900.0
2018-01-22 10:30:00,99.28,99.58,99.27,99.5,6250.0,99.28,99.58,99.27,99.5,6250.0
2018-01-22 10:40:00,99.55,99.9,99.55,99.8,4736.0,99.55,99.9,99.55,99.8,4736.0
2018-01-22 10:50:00,99.75,99.9,99.65,99.75,6315.0,99.75,99.9,99.65,99.75,6315.0
2018-01-22 11:00:00,99.85,100.1,99.8,100.05,4090.0,99.85,100.1,99.8,100.05,4090.0
2018-01-22 11:10:00,100.05,100.2,99.9,100.0,11011.0,100.05,100.2,99.9,100.0,11011.0
2018-01-22 11:20:00,100.05,100.1,99.95,100.0,4200.0,100.05,100.1,99.95,100.0,4200.0
2018-01-22 11:30:00,100.05,101.55,100.05,101.0,25532.0,100.05,101.55,100.05,101.0,25532.0
2018-01-22 11:40:00,100.9,101.0,100.5,100.55,7117.0,100.9,101.0,100.5,100.55,7117.0
2018-01-22 11:50:00,100.55,100.8,100.45,100.73,5729.0,100.55,100.8,100.45,100.73,5729.0
2018-01-22 12:00:00,100.75,101.15,100.75,100.8,5899.0,100.75,101.15,100.75,100.8,5899.0
2018-01-22 12:10:00,100.75,100.9,100.55,100.9,8424.0,100.75,100.9,100.55,100.9,8424.0
2018-01-22 12:20:00,100.85,101.15,100.8,101.05,3820.0,100.85,101.15,100.8,101.05,3820.0
2018-01-22 12:30:00,100.95,101.1,100.8,100.8,2100.0,100.95,101.1,100.8,100.8,2100.0
2018-01-22 12:40:00,100.84,100.9,100.65,100.8,2300.0,100.84,100.9,100.65,100.8,2300.0
2018-01-22 12:50:00,100.85,100.9,100.75,100.85,2016.0,100.85,100.9,100.75,100.85,2016.0
2018-01-22 13:00:00,100.85,101.05,100.85,100.85,4672.0,100.85,101.05,100.85,100.85,4672.0
2018-01-22 13:10:00,100.85,100.85,100.6,100.8,2521.0,100.85,100.85,100.6,100.8,2521.0
2018-01-22 13:20:00,100.7,101.1,100.65,101.0,6859.0,100.7,101.1,100.65,101.0,6859.0
2018-01-22 13:30:00,101.0,101.2,101.0,101.2,7165.0,101.0,101.2,101.0,101.2,7165.0
2018-01-22 13:40:00,101.15,101.35,101.05,101.2,4476.0,101.15,101.35,101.05,101.2,4476.0
2018-01-22 13:50:00,101.2,101.2,101.05,101.2,2844.0,101.2,101.2,101.05,101.2,2844.0
2018-01-22 14:00:00,101.15,101.55,101.03,101.5,15436.0,101.15,101.55,101.03,101.5,15436.0
2018-01-22 14:10:00,101.35,101.35,101.1,101.15,2603.0,101.35,101.35,101.1,101.15,2603.0
2018-01-22 14:20:00,101.11,101.15,100.9,101.0,1823.0,101.11,101.15,100.9,101.0,1823.0
2018-01-22 14:30:00,101.0,101.05,100.8,100.8,3000.0,101.0,101.05,100.8,100.8,3000.0
2018-01-22 14:40:00,100.9,101.05,100.87,101.0,2086.0,100.9,101.05,100.87,101.0,2086.0
2018-01-22 14:50:00,101.0,101.0,100.65,100.65,2419.0,101.0,101.0,100.65,100.65,2419.0
2018-01-22 15:00:00,100.6,100.75,100.6,100.65,5907.0,100.6,100.75,100.6,100.65,5907.0
2018-01-22 15:10:00,100.7,101.0,100.7,100.85,7221.0,100.7,101.0,100.7,100.85,7221.0
2018-01-22 15:20:00,100.7,100.85,100.65,100.7,8643.0,100.7,100.85,100.65,100.7,8643.0
2018-01-22 15:30:00,100.75,100.8,100.4,100.55,18528.0,100.75,100.8,100.4,100.55,18528.0
2018-01-22 15:40:00,100.55,100.8,100.55,100.8,9185.0,100.55,100.8,100.55,100.8,9185.0
2018-01-22 15:50:00,100.85,100.95,100.65,100.85,29935.0,100.85,100.95,100.65,100.85,29935.0
2018-01-23 09:30:00,101.25,101.65,100.95,100.95,5798.0,101.25,101.65,100.95,100.95,5798.0
2018-01-23 09:40:00,100.9,101.18,100.9,101.0,2247.0,100.9,101.18,100.9,101.0,2247.0
2018-01-23 09:50:00,101.15,101.18,99.85,100.15,6175.0,101.15,101.18,99.85,100.15,6175.0
2018-01-23 10:00:00,100.05,100.8,99.95,100.8,3791.0,100.05,100.8,99.95,100.8,3791.0
2018-01-23 10:10:00,101.0,101.0,100.75,100.75,3065.0,101.0,101.0,100.75,100.75,3065.0
2018-01-23 10:20:00,100.85,100.85,100.45,100.6,2150.0,100.85,100.85,100.45,100.6,2150.0
2018-01-23 10:30:00,100.55,101.2,100.55,101.0,1400.0,100.55,101.2,100.55,101.0,1400.0
2018-01-23 10:40:00,101.05,101.2,100.65,100.7,2020.0,101.05,101.2,100.65,100.7,2020.0
2018-01-23 10:50:00,100.85,101.0,100.7,100.95,1000.0,100.85,101.0,100.7,100.95,1000.0
2018-01-23 11:00:00,101.05,101.05,100.85,100.9,1255.0,101.05,101.05,100.85,100.9,1255.0
2018-01-23 11:10:00,101.0,101.25,100.85,101.2,6915.0,101.0,101.25,100.85,101.2,6915.0
2018-01-23 11:20:00,101.3,101.3,101.1,101.2,2850.0,101.3,101.3,101.1,101.2,2850.0
2018-01-23 11:30:00,101.1,101.25,100.95,100.95,3602.0,101.1,101.25,100.95,100.95,3602.0
2018-01-23 11:40:00,101.05,101.05,100.9,100.9,600.0,101.05,101.05,100.9,100.9,600.0
2018-01-23 11:50:00,101.0,101.01,100.8,100.85,1445.0,101.0,101.01,100.8,100.85,1445.0
2018-01-23 12:00:00,100.85,101.0,100.75,100.8,3639.0,100.85,101.0,100.75,100.8,3639.0
2018-01-23 12:10:00,100.71,101.1,100.65,100.99,7434.0,100.71,101.1,100.65,100.99,7434.0
2018-01-23 12:20:00,101.05,101.2,101.05,101.2,1644.0,101.05,101.2,101.05,101.2,1644.0
2018-01-23 12:30:00,101.2,101.25,101.1,101.2,3600.0,101.2,101.25,101.1,101.2,3600.0
2018-01-23 12:40:00,101.15,101.2,101.0,101.0,1513.0,101.15,101.2,101.0,101.0,1513.0
2018-01-23 12:50:00,101.0,101.0,100.8,100.8,2096.0,101.0,101.0,100.8,100.8,2096.0
2018-01-23 13:00:00,100.8,100.95,100.75,100.95,1607.0,100.8,100.95,100.75,100.95,1607.0
2018-01-23 13:10:00,100.9,100.94,100.9,100.94,600.0,100.9,100.94,100.9,100.94,600.0
2018-01-23 13:20:00,100.8,100.95,100.7,100.8,16034.0,100.8,100.95,100.7,100.8,16034.0
2018-01-23 13:30:00,100.8,100.8,100.55,100.7,5018.0,100.8,100.8,100.55,100.7,5018.0
2018-01-23 13:40:00,100.85,100.9,100.45,100.55,8137.0,100.85,100.9,100.45,100.55,8137.0
2018-01-23 13:50:00,100.55,100.55,100.2,100.4,2196.0,100.55,100.55,100.2,100.4,2196.0
2018-01-23 14:00:00,100.4,100.75,100.25,100.45,3796.0,100.4,100.75,100.25,100.45,3796.0
2018-01-23 14:10:00,100.65,100.75,100.35,100.45,3149.0,100.65,100.75,100.35,100.45,3149.0
2018-01-23 14:20:00,100.3,100.37,100.05,100.37,1451.0,100.3,100.37,100.05,100.37,1451.0
2018-01-23 14:30:00,100.3,100.3,100.1,100.3,2100.0,100.3,100.3,100.1,100.3,2100.0
2018-01-23 14:40:00,100.4,100.47,100.1,100.33,1500.0,100.4,100.47,100.1,100.33,1500.0
2018-01-23 14:50:00,100.4,100.5,100.25,100.25,2877.0,100.4,100.5,100.25,100.25,2877.0
2018-01-23 15:00:00,100.3,100.35,100.2,100.3,2506.0,100.3,100.35,100.2,100.3,2506.0
2018-01-23 15:10:00,100.3,100.35,100.05,100.13,7431.0,100.3,100.35,100.05,100.13,7431.0
2018-01-23 15:20:00,100.15,100.2,100.05,100.05,3463.0,100.15,100.2,100.05,100.05,3463.0
2018-01-23 15:30:00,100.1,100.4,100.05,100.38,12541.0,100.1,100.4,100.05,100.38,12541.0
2018-01-23 15:40:00,100.35,100.85,100.3,100.85,8617.0,100.35,100.85,100.3,100.85,8617.0
2018-01-23 15:50:00,100.85,100.9,100.7,100.75,16128.0,100.85,100.9,100.7,100.75,16128.0
2018-01-24 09:30:00,100.95,101.6,100.8,100.8,7504.0,100.95,101.6,100.8,100.8,7504.0
2018-01-24 09:40:00,100.6,100.8,100.0,100.0,9515.0,100.6,100.8,100.0,100.0,9515.0
2018-01-24 09:50:00,100.45,100.5,99.85,100.5,3386.0,100.45,100.5,99.85,100.5,3386.0
2018-01-24 10:00:00,100.5,100.75,100.5,100.6,2800.0,100.5,100.75,100.5,100.6,2800.0
2018-01-24 10:10:00,100.55,100.85,100.35,100.35,5116.0,100.55,100.85,100.35,100.35,5116.0
2018-01-24 10:20:00,100.4,100.65,100.2,100.35,3500.0,100.4,100.65,100.2,100.35,3500.0
2018-01-24 10:30:00,100.4,100.5,100.3,100.3,2300.0,100.4,100.5,100.3,100.3,2300.0
2018-01-24 10:40:00,100.3,100.3,100.15,100.15,2300.0,100.3,100.3,100.15,100.15,2300.0
2018-01-24 10:50:00,100.1,100.1,99.47,99.7,7897.0,100.1,100.1,99.47,99.7,7897.0
2018-01-24 11:00:00,99.7,99.83,99.55,99.6,4845.0,99.7,99.83,99.55,99.6,4845.0
2018-01-24 11:10:00,99.65,99.65,99.15,99.35,6471.0,99.65,99.65,99.15,99.35,6471.0
2018-01-24 11:20:00,99.58,99.75,99.45,99.6,3624.0,99.58,99.75,99.45,99.6,3624.0
2018-01-24 11:30:00,99.4,99.4,98.65,98.65,7214.0,99.4,99.4,98.65,98.65,7214.0
2018-01-24 11:40:00,98.74,98.8,98.25,98.4,16631.0,98.74,98.8,98.25,98.4,16631.0
2018-01-24 11:50:00,98.38,98.8,98.37,98.5,12842.0,98.38,98.8,98.37,98.5,12842.0
2018-01-24 12:00:00,98.4,98.4,98.1,98.3,8978.0,98.4,98.4,98.1,98.3,8978.0
2018-01-24 12:10:00,98.2,98.3,97.75,97.85,7655.0,98.2,98.3,97.75,97.85,7655.0
2018-01-24 12:20:00,97.95,97.95,97.2,97.55,16643.0,97.95,97.95,97.2,97.55,16643.0
2018-01-24 12:30:00,97.75,97.95,97.6,97.93,8390.0,97.75,97.95,97.6,97.93,8390.0
2018-01-24 12:40:00,97.95,98.15,97.7,97.8,8799.0,97.95,98.15,97.7,97.8,8799.0
2018-01-24 12:50:00,97.8,97.85,97.55,97.55,6500.0,97.8,97.85,97.55,97.55,6500.0
2018-01-24 13:00:00,97.55,97.7,97.5,97.55,4976.0,97.55,97.7,97.5,97.55,4976.0
2018-01-24 13:10:00,97.35,97.5,97.22,97.35,2714.0,97.35,97.5,97.22,97.35,2714.0
2018-01-24 13:20:00,97.35,97.6,97.35,97.6,2300.0,97.35,97.6,97.35,97.6,2300.0
2018-01-24 13:30:00,97.6,97.85,97.35,97.7,8011.0,97.6,97.85,97.35,97.7,8011.0
2018-01-24 13:40:00,97.75,98.2,97.75,98.1,3374.0,97.75,98.2,97.75,98.1,3374.0
2018-01-24 13:50:00,98.1,98.13,97.95,98.1,11226.0,98.1,98.13,97.95,98.1,11226.0
2018-01-24 14:00:00,98.05,98.1,97.8,97.8,1611.0,98.05,98.1,97.8,97.8,1611.0
2018-01-24 14:10:00,97.93,98.2,97.85,97.85,4784.0,97.93,98.2,97.85,97.85,4784.0
2018-01-24 14:20:00,97.85,97.95,97.55,97.6,9608.0,97.85,97.95,97.55,97.6,9608.0
2018-01-24 14:30:00,97.58,97.7,97.5,97.63,2578.0,97.58,97.7,97.5,97.63,2578.0
2018-01-24 14:40:00,97.6,97.8,97.52,97.8,6550.0,97.6,97.8,97.52,97.8,6550.0
2018-01-24 14:50:00,97.78,97.78,97.6,97.65,2929.0,97.78,97.78,97.6,97.65,2929.0
2018-01-24 15:00:00,97.65,97.8,97.55,97.78,5747.0,97.65,97.8,97.55,97.78,5747.0
2018-01-24 15:10:00,97.81,97.85,97.45,97.65,10912.0,97.81,97.85,97.45,97.65,10912.0
2018-01-24 15:20:00,97.58,97.88,97.57,97.63,7226.0,97.58,97.88,97.57,97.63,7226.0
2018-01-24 15:30:00,97.7,97.7,97.35,97.4,4805.0,97.7,97.7,97.35,97.4,4805.0
2018-01-24 15:40:00,97.35,97.55,97.25,97.4,10784.0,97.35,97.55,97.25,97.4,10784.0
2018-01-24 15:50:00,97.35,97.45,97.25,97.3,15805.0,97.35,97.45,97.25,97.3,15805.0
2018-01-25 09:30:00,98.0,98.45,97.0,97.0,11110.0,98.0,98.45,97.0,97.0,11110.0
2018-01-25 09:40:00,97.13,97.35,96.9,97.0,3710.0,97.13,97.35,96.9,97.0,3710.0
2018-01-25 09:50:00,97.15,97.15,95.7,95.7,10977.0,97.15,97.15,95.7,95.7,10977.0
2018-01-25 10:00:00,95.8,96.85,95.75,96.8,5924.0,95.8,96.85,95.75,96.8,5924.0
2018-01-25 10:10:00,96.68,96.73,96.35,96.7,3509.0,96.68,96.73,96.35,96.7,3509.0
2018-01-25 10:20:00,96.7,96.85,96.62,96.65,3000.0,96.7,96.85,96.62,96.65,3000.0
2018-01-25 10:30:00,96.6,97.4,96.55,97.25,16638.0,96.6,97.4,96.55,97.25,16638.0
2018-01-25 10:40:00,97.3,97.5,97.1,97.5,5526.0,97.3,97.5,97.1,97.5,5526.0
2018-01-25 10:50:00,97.4,97.6,97.39,97.45,3516.0,97.4,97.6,97.39,97.45,3516.0
2018-01-25 11:00:00,97.35,97.6,97.3,97.45,5313.0,97.35,97.6,97.3,97.45,5313.0
2018-01-25 11:10:00,97.55,97.6,97.41,97.45,3230.0,97.55,97.6,97.41,97.45,3230.0
2018-01-25 11:20:00,97.45,97.55,97.4,97.5,2609.0,97.45,97.55,97.4,97.5,2609.0
2018-01-25 11:30:00,97.5,97.55,97.3,97.55,2450.0,97.5,97.55,97.3,97.55,2450.0
2018-01-25 11:40:00,97.55,97.95,97.5,97.85,2830.0,97.55,97.95,97.5,97.85,2830.0
2018-01-25 11:50:00,97.81,98.3,97.8,98.15,3035.0,97.81,98.3,97.8,98.15,3035.0
2018-01-25 12:00:00,98.4,98.5,98.4,98.5,1300.0,98.4,98.5,98.4,98.5,1300.0
2018-01-25 12:10:00,98.5,98.55,98.35,98.35,2737.0,98.5,98.55,98.35,98.35,2737.0
2018-01-25 12:20:00,98.5,98.5,98.25,98.4,1700.0,98.5,98.5,98.25,98.4,1700.0
2018-01-25 12:30:00,98.35,98.42,98.35,98.42,945.0,98.35,98.42,98.35,98.42,945.0
2018-01-25 12:40:00,98.35,98.4,98.2,98.25,1699.0,98.35,98.4,98.2,98.25,1699.0
2018-01-25 12:50:00,98.25,98.25,98.0,98.0,1400.0,98.25,98.25,98.0,98.0,1400.0
2018-01-25 13:00:00,98.1,98.1,97.85,98.1,900.0,98.1,98.1,97.85,98.1,900.0
2018-01-25 13:10:00,98.15,98.35,98.15,98.2,1200.0,98.15,98.35,98.15,98.2,1200.0
2018-01-25 13:20:00,98.15,98.25,98.1,98.1,500.0,98.15,98.25,98.1,98.1,500.0
2018-01-25 13:30:00,98.4,98.65,98.4,98.65,700.0,98.4,98.65,98.4,98.65,700.0
2018-01-25 13:40:00,98.5,98.6,98.5,98.5,1100.0,98.5,98.6,98.5,98.5,1100.0
2018-01-25 13:50:00,98.55,98.7,98.35,98.55,1113.0,98.55,98.7,98.35,98.55,1113.0
2018-01-25 14:00:00,98.65,98.7,98.5,98.55,700.0,98.65,98.7,98.5,98.55,700.0
2018-01-25 14:10:00,98.5,98.5,98.4,98.5,300.0,98.5,98.5,98.4,98.5,300.0
2018-01-25 14:20:00,98.5,98.5,98.2,98.3,1944.0,98.5,98.5,98.2,98.3,1944.0
2018-01-25 14:30:00,98.35,98.35,97.75,97.75,1202.0,98.35,98.35,97.75,97.75,1202.0
2018-01-25 14:40:00,97.9,97.93,97.7,97.85,3612.0,97.9,97.93,97.7,97.85,3612.0
2018-01-25 14:50:00,97.85,97.85,97.5,97.55,2973.0,97.85,97.85,97.5,97.55,2973.0
2018-01-25 15:00:00,97.58,97.7,97.28,97.35,5492.0,97.58,97.7,97.28,97.35,5492.0
2018-01-25 15:10:00,97.25,97.7,97.12,97.65,3510.0,97.25,97.7,97.12,97.65,3510.0
2018-01-25 15:20:00,97.75,97.8,97.55,97.7,3788.0,97.75,97.8,97.55,97.7,3788.0
2018-01-25 15:30:00,97.75,98.05,97.7,97.8,17640.0,97.75,98.05,97.7,97.8,17640.0
2018-01-25 15:40:00,97.9,98.0,97.8,97.95,11260.0,97.9,98.0,97.8,97.95,11260.0
2018-01-25 15:50:00,97.9,98.25,97.9,98.23,24937.0,97.9,98.25,97.9,98.23,24937.0
2018-01-26 09:30:00,99.25,99.5,98.7,99.3,4554.0,99.25,99.5,98.7,99.3,4554.0
2018-01-26 09:40:00,99.0,99.0,98.35,98.55,3047.0,99.0,99.0,98.35,98.55,3047.0
2018-01-26 09:50:00,98.8,99.3,98.65,99.0,2503.0,98.8,99.3,98.65,99.0,2503.0
2018-01-26 10:00:00,99.0,99.35,99.0,99.35,2304.0,99.0,99.35,99.0,99.35,2304.0
2018-01-26 10:10:00,99.25,99.4,99.2,99.4,1082.0,99.25,99.4,99.2,99.4,1082.0
2018-01-26 10:20:00,99.6,99.85,99.55,99.85,1800.0,99.6,99.85,99.55,99.85,1800.0
2018-01-26 10:30:00,99.9,100.15,99.82,100.15,1334.0,99.9,100.15,99.82,100.15,1334.0
2018-01-26 10:40:00,100.1,100.25,100.02,100.03,1333.0,100.1,100.25,100.02,100.03,1333.0
2018-01-26 10:50:00,100.1,100.15,100.0,100.05,2459.0,100.1,100.15,100.0,100.05,2459.0
2018-01-26 11:00:00,99.95,100.0,99.7,100.0,2400.0,99.95,100.0,99.7,100.0,2400.0
2018-01-26 11:10:00,100.0,100.4,99.95,100.4,1692.0,100.0,100.4,99.95,100.4,1692.0
2018-01-26 11:20:00,100.35,100.5,100.3,100.45,1000.0,100.35,100.5,100.3,100.45,1000.0
2018-01-26 11:30:00,100.55,100.6,100.4,100.4,800.0,100.55,100.6,100.4,100.4,800.0
2018-01-26 11:40:00,100.3,100.45,100.3,100.45,700.0,100.3,100.45,100.3,100.45,700.0
2018-01-26 11:50:00,100.3,100.5,100.15,100.5,2100.0,100.3,100.5,100.15,100.5,2100.0
2018-01-26 12:00:00,100.55,100.7,100.5,100.5,3381.0,100.55,100.7,100.5,100.5,3381.0
2018-01-26 12:10:00,100.55,100.65,100.5,100.6,700.0,100.55,100.65,100.5,100.6,700.0
2018-01-26 12:20:00,100.6,101.1,100.5,101.1,3034.0,100.6,101.1,100.5,101.1,3034.0
2018-01-26 12:30:00,101.1,101.2,101.0,101.1,1454.0,101.1,101.2,101.0,101.1,1454.0
2018-01-26 12:40:00,101.1,101.2,101.0,101.15,1952.0,101.1,101.2,101.0,101.15,1952.0
2018-01-26 12:50:00,101.15,101.35,101.05,101.35,2100.0,101.15,101.35,101.05,101.35,2100.0
2018-01-26 13:00:00,101.35,101.65,101.35,101.45,3102.0,101.35,101.65,101.35,101.45,3102.0
2018-01-26 13:10:00,101.55,101.75,101.45,101.65,2834.0,101.55,101.75,101.45,101.65,2834.0
2018-01-26 13:20:00,101.65,101.75,101.5,101.55,1068.0,101.65,101.75,101.5,101.55,1068.0
2018-01-26 13:30:00,101.55,101.73,101.55,101.73,3434.0,101.55,101.73,101.55,101.73,3434.0
2018-01-26 13:40:00,101.61,101.61,100.6,100.65,20025.0,101.61,101.61,100.6,100.65,20025.0
2018-01-26 13:50:00,100.7,100.95,100.55,100.8,6050.0,100.7,100.95,100.55,100.8,6050.0
2018-01-26 14:00:00,100.88,101.15,100.85,101.0,2247.0,100.88,101.15,100.85,101.0,2247.0
2018-01-26 14:10:00,101.05,101.15,101.05,101.05,1400.0,101.05,101.15,101.05,101.05,1400.0
2018-01-26 14:20:00,101.1,101.15,101.05,101.08,1300.0,101.1,101.15,101.05,101.08,1300.0
2018-01-26 14:30:00,101.0,101.4,101.0,101.15,16426.0,101.0,101.4,101.0,101.15,16426.0
2018-01-26 14:40:00,101.15,101.15,100.9,100.9,2602.0,101.15,101.15,100.9,100.9,2602.0
2018-01-26 14:50:00,100.9,101.07,100.9,101.06,1661.0,100.9,101.07,100.9,101.06,1661.0
2018-01-26 15:00:00,101.05,101.43,101.05,101.4,7928.0,101.05,101.43,101.05,101.4,7928.0
2018-01-26 15:10:00,101.39,102.0,101.38,101.75,5413.0,101.39,102.0,101.38,101.75,5413.0
2018-01-26 15:20:00,101.8,101.8,101.75,101.8,2339.0,101.8,101.8,101.75,101.8,2339.0
2018-01-26 15:30:00,101.85,101.95,101.75,101.81,4855.0,101.85,101.95,101.75,101.81,4855.0
2018-01-26 15:40:00,101.83,101.9,101.75,101.81,5968.0,101.83,101.9,101.75,101.81,5968.0
2018-01-26 15:50:00,101.9,102.0,101.65,101.7,15762.0,101.9,102.0,101.65,101.7,15762.0
2018-01-29 09:30:00,101.35,101.7,101.05,101.65,5460.0,101.35,101.7,101.05,101.65,5460.0
2018-01-29 09:40:00,101.84,102.3,101.6,101.8,8171.0,101.84,102.3,101.6,101.8,8171.0
2018-01-29 09:50:00,101.9,102.0,100.7,100.95,5500.0,101.9,102.0,100.7,100.95,5500.0
2018-01-29 10:00:00,101.3,101.35,100.9,100.92,6477.0,101.3,101.35,100.9,100.92,6477.0
2018-01-29 10:10:00,100.8,101.05,100.65,100.65,3100.0,100.8,101.05,100.65,100.65,3100.0
2018-01-29 10:20:00,100.65,100.8,100.55,100.75,7251.0,100.65,100.8,100.55,100.75,7251.0
2018-01-29 10:30:00,100.7,100.75,100.05,100.05,3294.0,100.7,100.75,100.05,100.05,3294.0
2018-01-29 10:40:00,100.0,100.18,99.55,100.18,5972.0,100.0,100.18,99.55,100.18,5972.0
2018-01-29 10:50:00,100.1,100.3,99.8,99.8,5212.0,100.1,100.3,99.8,99.8,5212.0
2018-01-29 11:00:00,99.83,100.0,99.8,99.8,4605.0,99.83,100.0,99.8,99.8,4605.0
2018-01-29 11:10:00,99.9,99.9,99.3,99.5,8515.0,99.9,99.9,99.3,99.5,8515.0
2018-01-29 11:20:00,99.65,99.83,99.55,99.6,2950.0,99.65,99.83,99.55,99.6,2950.0
2018-01-29 11:30:00,99.45,99.95,99.45,99.95,1000.0,99.45,99.95,99.45,99.95,1000.0
2018-01-29 11:40:00,100.0,100.0,99.9,99.9,7877.0,100.0,100.0,99.9,99.9,7877.0
2018-01-29 11:50:00,100.0,100.1,99.95,99.95,2445.0,100.0,100.1,99.95,99.95,2445.0
2018-01-29 12:00:00,99.9,100.5,99.9,100.5,1650.0,99.9,100.5,99.9,100.5,1650.0
2018-01-29 12:10:00,100.3,100.75,100.25,100.7,7762.0,100.3,100.75,100.25,100.7,7762.0
2018-01-29 12:20:00,100.85,100.85,100.67,100.7,1000.0,100.85,100.85,100.67,100.7,1000.0
2018-01-29 12:30:00,100.7,100.95,100.7,100.9,2100.0,100.7,100.95,100.7,100.9,2100.0
2018-01-29 12:40:00,100.95,100.95,100.7,100.78,2200.0,100.95,100.95,100.7,100.78,2200.0
2018-01-29 12:50:00,100.78,100.95,100.77,100.95,1000.0,100.78,100.95,100.77,100.95,1000.0
2018-01-29 13:00:00,101.0,101.2,101.0,101.15,1529.0,101.0,101.2,101.0,101.15,1529.0
2018-01-29 13:10:00,101.1,101.1,101.02,101.1,600.0,101.1,101.1,101.02,101.1,600.0
2018-01-29 13:20:00,101.0,101.0,100.8,100.85,1168.0,101.0,101.0,100.8,100.85,1168.0
2018-01-29 13:30:00,100.85,100.85,100.75,100.8,3196.0,100.85,100.85,100.75,100.8,3196.0
2018-01-29 13:40:00,100.8,100.8,100.65,100.65,750.0,100.8,100.8,100.65,100.65,750.0
2018-01-29 13:50:00,100.6,100.68,100.6,100.68,878.0,100.6,100.68,100.6,100.68,878.0
2018-01-29 14:00:00,100.8,100.8,100.65,100.65,1797.0,100.8,100.8,100.65,100.65,1797.0
2018-01-29 14:10:00,100.73,100.73,100.48,100.53,4963.0,100.73,100.73,100.48,100.53,4963.0
2018-01-29 14:20:00,100.5,100.53,100.4,100.5,2600.0,100.5,100.53,100.4,100.5,2600.0
2018-01-29 14:30:00,100.55,100.55,100.45,100.5,1900.0,100.55,100.55,100.45,100.5,1900.0
2018-01-29 14:40:00,100.4,100.5,100.35,100.45,2422.0,100.4,100.5,100.35,100.45,2422.0
2018-01-29 14:50:00,100.5,100.65,100.5,100.5,500.0,100.5,100.65,100.5,100.5,500.0
2018-01-29 15:00:00,100.5,100.6,100.5,100.6,1100.0,100.5,100.6,100.5,100.6,1100.0
2018-01-29 15:10:00,100.6,100.6,100.4,100.5,7313.0,100.6,100.6,100.4,100.5,7313.0
2018-01-29 15:20:00,100.45,100.45,100.05,100.15,3200.0,100.45,100.45,100.05,100.15,3200.0
2018-01-29 15:30:00,100.25,100.4,100.1,100.13,4284.0,100.25,100.4,100.1,100.13,4284.0
2018-01-29 15:40:00,100.0,100.25,99.85,100.05,9744.0,100.0,100.25,99.85,100.05,9744.0
2018-01-29 15:50:00,100.1,100.4,100.0,100.1,15700.0,100.1,100.4,100.0,100.1,15700.0
2018-01-30 09:30:00,96.95,98.4,94.5,95.18,76343.0,96.95,98.4,94.5,95.18,76343.0
2018-01-30 09:40:00,95.15,96.05,94.72,95.35,25913.0,95.15,96.05,94.72,95.35,25913.0
2018-01-30 09:50:00,95.48,96.2,95.47,95.89,10560.0,95.48,96.2,95.47,95.89,10560.0
2018-01-30 10:00:00,95.75,97.15,95.5,95.88,26170.0,95.75,97.15,95.5,95.88,26170.0
2018-01-30 10:10:00,96.1,97.2,95.75,96.0,21915.0,96.1,97.2,95.75,96.0,21915.0
2018-01-30 10:20:00,96.25,96.75,96.05,96.5,7500.0,96.25,96.75,96.05,96.5,7500.0
2018-01-30 10:30:00,96.5,97.0,96.5,97.0,16521.0,96.5,97.0,96.5,97.0,16521.0
2018-01-30 10:40:00,97.05,97.35,96.9,97.28,9009.0,97.05,97.35,96.9,97.28,9009.0
2018-01-30 10:50:00,97.3,98.25,97.3,97.95,11180.0,97.3,98.25,97.3,97.95,11180.0
2018-01-30 11:00:00,98.0,98.15,97.65,98.05,13117.0,98.0,98.15,97.65,98.05,13117.0
2018-01-30 11:10:00,98.1,98.25,97.65,97.65,10508.0,98.1,98.25,97.65,97.65,10508.0
2018-01-30 11:20:00,97.65,97.65,96.35,96.9,20316.0,97.65,97.65,96.35,96.9,20316.0
2018-01-30 11:30:00,96.9,97.2,96.7,97.0,5202.0,96.9,97.2,96.7,97.0,5202.0
2018-01-30 11:40:00,97.05,97.45,96.9,97.15,10759.0,97.05,97.45,96.9,97.15,10759.0
2018-01-30 11:50:00,97.15,97.4,97.05,97.1,9825.0,97.15,97.4,97.05,97.1,9825.0
2018-01-30 12:00:00,97.0,97.15,96.85,97.04,3699.0,97.0,97.15,96.85,97.04,3699.0
2018-01-30 12:10:00,97.0,97.15,97.0,97.05,2748.0,97.0,97.15,97.0,97.05,2748.0
2018-01-30 12:20:00,96.95,97.05,96.8,96.83,2672.0,96.95,97.05,96.8,96.83,2672.0
2018-01-30 12:30:00,96.75,97.25,96.75,97.15,11679.0,96.75,97.25,96.75,97.15,11679.0
2018-01-30 12:40:00,97.25,97.25,96.7,96.8,23037.0,97.25,97.25,96.7,96.8,23037.0
2018-01-30 12:50:00,96.8,96.85,96.5,96.5,2799.0,96.8,96.85,96.5,96.5,2799.0
2018-01-30 13:00:00,96.65,96.65,96.05,96.14,3074.0,96.65,96.65,96.05,96.14,3074.0
2018-01-30 13:10:00,96.2,96.2,95.75,95.8,8650.0,96.2,96.2,95.75,95.8,8650.0
2018-01-30 13:20:00,95.77,95.85,95.4,95.67,6086.0,95.77,95.85,95.4,95.67,6086.0
2018-01-30 13:30:00,95.7,95.85,95.55,95.85,4118.0,95.7,95.85,95.55,95.85,4118.0
2018-01-30 13:40:00,95.85,96.25,95.8,96.1,3119.0,95.85,96.25,95.8,96.1,3119.0
2018-01-30 13:50:00,96.2,96.6,96.2,96.45,2849.0,96.2,96.6,96.2,96.45,2849.0
2018-01-30 14:00:00,96.45,96.7,96.45,96.65,3060.0,96.45,96.7,96.45,96.65,3060.0
2018-01-30 14:10:00,96.63,96.65,96.35,96.35,2700.0,96.63,96.65,96.35,96.35,2700.0
2018-01-30 14:20:00,96.35,96.45,96.05,96.2,3635.0,96.35,96.45,96.05,96.2,3635.0
2018-01-30 14:30:00,96.1,96.15,95.95,96.05,1924.0,96.1,96.15,95.95,96.05,1924.0
2018-01-30 14:40:00,95.95,96.03,95.9,95.9,5294.0,95.95,96.03,95.9,95.9,5294.0
2018-01-30 14:50:00,95.85,96.0,95.7,95.9,2766.0,95.85,96.0,95.7,95.9,2766.0
2018-01-30 15:00:00,95.85,96.0,95.7,95.8,6027.0,95.85,96.0,95.7,95.8,6027.0
2018-01-30 15:10:00,95.85,95.95,95.8,95.9,10754.0,95.85,95.95,95.8,95.9,10754.0
2018-01-30 15:20:00,95.9,96.0,95.8,95.95,11333.0,95.9,96.0,95.8,95.95,11333.0
2018-01-30 15:30:00,95.95,96.05,95.85,95.85,18933.0,95.95,96.05,95.85,95.85,18933.0
2018-01-30 15:40:00,95.85,95.95,95.8,95.8,14890.0,95.85,95.95,95.8,95.8,14890.0
2018-01-30 15:50:00,95.75,95.85,95.2,95.45,71268.0,95.75,95.85,95.2,95.45,71268.0
2018-01-31 09:30:00,96.6,97.75,96.55,96.8,8654.0,96.6,97.75,96.55,96.8,8654.0
2018-01-31 09:40:00,96.7,97.15,96.65,97.15,11854.0,96.7,97.15,96.65,97.15,11854.0
2018-01-31 09:50:00,97.1,97.1,96.7,96.8,3900.0,97.1,97.1,96.7,96.8,3900.0
2018-01-31 10:00:00,96.88,97.05,96.57,96.9,12824.0,96.88,97.05,96.57,96.9,12824.0
2018-01-31 10:10:00,96.87,97.0,96.8,96.85,6037.0,96.87,97.0,96.8,96.85,6037.0
2018-01-31 10:20:00,96.95,97.1,96.8,96.83,6984.0,96.95,97.1,96.8,96.83,6984.0
2018-01-31 10:30:00,96.8,97.0,96.75,96.75,4296.0,96.8,97.0,96.75,96.75,4296.0
2018-01-31 10:40:00,96.9,96.9,96.6,96.85,1598.0,96.9,96.9,96.6,96.85,1598.0
2018-01-31 10:50:00,96.8,96.9,96.65,96.8,5836.0,96.8,96.9,96.65,96.8,5836.0
2018-01-31 11:00:00,96.9,97.05,96.9,96.9,5292.0,96.9,97.05,96.9,96.9,5292.0
2018-01-31 11:10:00,96.9,97.1,96.9,96.98,4210.0,96.9,97.1,96.9,96.98,4210.0
2018-01-31 11:20:00,96.95,97.2,96.8,97.15,4100.0,96.95,97.2,96.8,97.15,4100.0
2018-01-31 11:30:00,97.15,97.35,97.1,97.25,10168.0,97.15,97.35,97.1,97.25,10168.0
2018-01-31 11:40:00,97.4,97.6,97.4,97.45,7800.0,97.4,97.6,97.4,97.45,7800.0
2018-01-31 11:50:00,97.4,97.45,96.75,97.15,5300.0,97.4,97.45,96.75,97.15,5300.0
2018-01-31 12:00:00,96.95,97.35,96.87,97.0,2650.0,96.95,97.35,96.87,97.0,2650.0
2018-01-31 12:10:00,97.05,97.15,97.05,97.15,1452.0,97.05,97.15,97.05,97.15,1452.0
2018-01-31 12:20:00,97.25,97.45,97.12,97.2,5531.0,97.25,97.45,97.12,97.2,5531.0
2018-01-31 12:30:00,97.2,97.3,97.1,97.15,2361.0,97.2,97.3,97.1,97.15,2361.0
2018-01-31 12:40:00,97.1,97.18,97.1,97.15,542.0,97.1,97.18,97.1,97.15,542.0
2018-01-31 12:50:00,97.13,97.13,96.9,97.0,1000.0,97.13,97.13,96.9,97.0,1000.0
2018-01-31 13:00:00,97.1,97.25,97.05,97.2,15079.0,97.1,97.25,97.05,97.2,15079.0
2018-01-31 13:10:00,97.2,97.75,97.17,97.6,8537.0,97.2,97.75,97.17,97.6,8537.0
2018-01-31 13:20:00,97.6,97.75,97.55,97.65,4536.0,97.6,97.75,97.55,97.65,4536.0
2018-01-31 13:30:00,97.68,97.7,97.25,97.28,4215.0,97.68,97.7,97.25,97.28,4215.0
2018-01-31 13:40:00,97.4,97.6,97.3,97.5,2600.0,97.4,97.6,97.3,97.5,2600.0
2018-01-31 13:50:00,97.6,97.7,97.57,97.65,2579.0,97.6,97.7,97.57,97.65,2579.0
2018-01-31 14:00:00,97.65,97.78,97.25,97.35,7497.0,97.65,97.78,97.25,97.35,7497.0
2018-01-31 14:10:00,97.3,97.45,97.3,97.4,3645.0,97.3,97.45,97.3,97.4,3645.0
2018-01-31 14:20:00,97.35,97.4,96.8,96.95,4682.0,97.35,97.4,96.8,96.95,4682.0
2018-01-31 14:30:00,97.0,97.08,96.8,96.8,1980.0,97.0,97.08,96.8,96.8,1980.0
2018-01-31 14:40:00,96.95,97.0,96.55,96.55,3709.0,96.95,97.0,96.55,96.55,3709.0
2018-01-31 14:50:00,96.55,96.95,96.3,96.85,2524.0,96.55,96.95,96.3,96.85,2524.0
2018-01-31 15:00:00,96.8,96.9,96.5,96.65,4903.0,96.8,96.9,96.5,96.65,4903.0
2018-01-31 15:10:00,96.75,97.0,96.65,96.74,4225.0,96.75,97.0,96.65,96.74,4225.0
2018-01-31 15:20:00,96.8,96.9,96.7,96.8,8944.0,96.8,96.9,96.7,96.8,8944.0
2018-01-31 15:30:00,96.82,97.3,96.82,97.3,11190.0,96.82,97.3,96.82,97.3,11190.0
2018-01-31 15:40:00,97.3,97.6,97.1,97.2,22540.0,97.3,97.6,97.1,97.2,22540.0
2018-01-31 15:50:00,97.15,97.3,96.95,97.0,28014.0,97.15,97.3,96.95,97.0,28014.0
2018-02-01 09:30:00,96.4,98.9,96.0,98.61,22486.0,96.4,98.9,96.0,98.61,22486.0
2018-02-01 09:40:00,98.3,98.3,97.0,97.25,10501.0,98.3,98.3,97.0,97.25,10501.0
2018-02-01 09:50:00,97.25,97.8,97.15,97.8,3038.0,97.25,97.8,97.15,97.8,3038.0
2018-02-01 10:00:00,97.8,97.9,97.55,97.7,3454.0,97.8,97.9,97.55,97.7,3454.0
2018-02-01 10:10:00,97.45,98.05,97.4,98.05,2745.0,97.45,98.05,97.4,98.05,2745.0
2018-02-01 10:20:00,98.0,98.0,97.75,97.9,4774.0,98.0,98.0,97.75,97.9,4774.0
2018-02-01 10:30:00,97.95,98.7,97.95,98.7,2770.0,97.95,98.7,97.95,98.7,2770.0
2018-02-01 10:40:00,98.65,99.05,98.65,99.0,8179.0,98.65,99.05,98.65,99.0,8179.0
2018-02-01 10:50:00,98.98,98.98,98.7,98.75,2300.0,98.98,98.98,98.7,98.75,2300.0
2018-02-01 11:00:00,98.65,98.68,98.0,98.0,1763.0,98.65,98.68,98.0,98.0,1763.0
2018-02-01 11:10:00,98.0,98.1,97.85,97.95,6881.0,98.0,98.1,97.85,97.95,6881.0
2018-02-01 11:20:00,97.95,98.05,97.95,97.95,4000.0,97.95,98.05,97.95,97.95,4000.0
2018-02-01 11:30:00,98.05,98.15,97.75,97.75,5107.0,98.05,98.15,97.75,97.75,5107.0
2018-02-01 11:40:00,97.95,98.05,97.5,97.5,3313.0,97.95,98.05,97.5,97.5,3313.0
2018-02-01 11:50:00,97.35,97.5,97.3,97.45,1826.0,97.35,97.5,97.3,97.45,1826.0
2018-02-01 12:00:00,97.45,97.55,97.2,97.4,1900.0,97.45,97.55,97.2,97.4,1900.0
2018-02-01 12:10:00,97.4,97.4,97.25,97.3,2562.0,97.4,97.4,97.25,97.3,2562.0
2018-02-01 12:20:00,97.3,97.35,97.15,97.3,2334.0,97.3,97.35,97.15,97.3,2334.0
2018-02-01 12:30:00,97.2,97.2,97.1,97.2,885.0,97.2,97.2,97.1,97.2,885.0
2018-02-01 12:40:00,97.25,97.3,97.1,97.3,2019.0,97.25,97.3,97.1,97.3,2019.0
2018-02-01 12:50:00,97.25,97.31,97.1,97.3,2800.0,97.25,97.31,97.1,97.3,2800.0
2018-02-01 13:00:00,97.35,97.95,97.35,97.85,1600.0,97.35,97.95,97.35,97.85,1600.0
2018-02-01 13:10:00,97.75,97.75,97.7,97.7,200.0,97.75,97.75,97.7,97.7,200.0
2018-02-01 13:20:00,97.8,97.95,97.75,97.8,2736.0,97.8,97.95,97.75,97.8,2736.0
2018-02-01 13:30:00,97.78,97.78,97.2,97.2,3205.0,97.78,97.78,97.2,97.2,3205.0
2018-02-01 13:40:00,97.2,97.33,97.0,97.2,5755.0,97.2,97.33,97.0,97.2,5755.0
2018-02-01 13:50:00,97.2,97.2,96.85,96.98,4472.0,97.2,97.2,96.85,96.98,4472.0
2018-02-01 14:00:00,97.05,97.2,96.9,96.9,4591.0,97.05,97.2,96.9,96.9,4591.0
2018-02-01 14:10:00,97.2,97.2,96.95,96.95,3745.0,97.2,97.2,96.95,96.95,3745.0
2018-02-01 14:20:00,96.95,96.95,96.35,96.7,6993.0,96.95,96.95,96.35,96.7,6993.0
2018-02-01 14:30:00,96.61,96.65,96.35,96.55,3700.0,96.61,96.65,96.35,96.55,3700.0
2018-02-01 14:40:00,96.55,96.65,96.5,96.55,3967.0,96.55,96.65,96.5,96.55,3967.0
2018-02-01 14:50:00,96.58,96.65,96.55,96.55,1685.0,96.58,96.65,96.55,96.55,1685.0
2018-02-01 15:00:00,96.7,96.9,96.6,96.65,5389.0,96.7,96.9,96.6,96.65,5389.0
2018-02-01 15:10:00,96.65,96.65,96.2,96.25,8312.0,96.65,96.65,96.2,96.25,8312.0
2018-02-01 15:20:00,96.25,96.35,95.9,95.9,6398.0,96.25,96.35,95.9,95.9,6398.0
2018-02-01 15:30:00,95.9,95.93,95.4,95.6,17014.0,95.9,95.93,95.4,95.6,17014.0
2018-02-01 15:40:00,95.6,95.8,95.3,95.7,19353.0,95.6,95.8,95.3,95.7,19353.0
2018-02-01 15:50:00,95.8,96.4,95.8,96.4,17445.0,95.8,96.4,95.8,96.4,17445.0
2018-02-02 09:30:00,95.35,95.7,95.0,95.7,8247.0,95.35,95.7,95.0,95.7,8247.0
2018-02-02 09:40:00,95.65,96.2,95.52,95.7,9506.0,95.65,96.2,95.52,95.7,9506.0
2018-02-02 09:50:00,95.5,95.51,95.0,95.05,5099.0,95.5,95.51,95.0,95.05,5099.0
2018-02-02 10:00:00,95.1,95.1,93.9,94.25,9620.0,95.1,95.1,93.9,94.25,9620.0
2018-02-02 10:10:00,94.2,94.7,93.95,94.7,7138.0,94.2,94.7,93.95,94.7,7138.0
2018-02-02 10:20:00,94.6,95.07,94.55,94.85,6358.0,94.6,95.07,94.55,94.85,6358.0
2018-02-02 10:30:00,94.75,94.88,94.7,94.8,8206.0,94.75,94.88,94.7,94.8,8206.0
2018-02-02 10:40:00,94.8,94.95,94.65,94.7,5541.0,94.8,94.95,94.65,94.7,5541.0
2018-02-02 10:50:00,94.7,95.1,94.55,94.93,14059.0,94.7,95.1,94.55,94.93,14059.0
2018-02-02 11:00:00,94.85,94.95,94.55,94.95,6307.0,94.85,94.95,94.55,94.95,6307.0
2018-02-02 11:10:00,94.95,95.1,94.77,95.03,14581.0,94.95,95.1,94.77,95.03,14581.0
2018-02-02 11:20:00,94.95,95.25,94.77,94.95,11872.0,94.95,95.25,94.77,94.95,11872.0
2018-02-02 11:30:00,94.95,95.1,94.85,95.1,6335.0,94.95,95.1,94.85,95.1,6335.0
2018-02-02 11:40:00,95.35,95.35,95.0,95.2,4141.0,95.35,95.35,95.0,95.2,4141.0
2018-02-02 11:50:00,95.18,95.5,95.05,95.05,3364.0,95.18,95.5,95.05,95.05,3364.0
2018-02-02 12:00:00,95.15,95.33,95.06,95.3,5173.0,95.15,95.33,95.06,95.3,5173.0
2018-02-02 12:10:00,95.3,95.85,95.3,95.73,2200.0,95.3,95.85,95.3,95.73,2200.0
2018-02-02 12:20:00,95.8,96.1,95.72,96.1,2483.0,95.8,96.1,95.72,96.1,2483.0
2018-02-02 12:30:00,96.15,96.15,95.9,96.1,2744.0,96.15,96.15,95.9,96.1,2744.0
2018-02-02 12:40:00,96.05,96.05,95.85,95.95,1810.0,96.05,96.05,95.85,95.95,1810.0
2018-02-02 12:50:00,95.93,95.93,95.7,95.73,2434.0,95.93,95.93,95.7,95.73,2434.0
2018-02-02 13:00:00,95.65,95.95,95.55,95.6,5065.0,95.65,95.95,95.55,95.6,5065.0
2018-02-02 13:10:00,95.7,95.7,95.55,95.55,1200.0,95.7,95.7,95.55,95.55,1200.0
2018-02-02 13:20:00,95.55,95.55,95.35,95.5,3084.0,95.55,95.55,95.35,95.5,3084.0
2018-02-02 13:30:00,95.8,95.84,95.55,95.55,1812.0,95.8,95.84,95.55,95.55,1812.0
2018-02-02 13:40:00,95.6,95.75,95.55,95.61,1691.0,95.6,95.75,95.55,95.61,1691.0
2018-02-02 13:50:00,95.6,96.0,95.57,95.75,2171.0,95.6,96.0,95.57,95.75,2171.0
2018-02-02 14:00:00,95.7,95.7,95.55,95.55,700.0,95.7,95.7,95.55,95.55,700.0
2018-02-02 14:10:00,95.55,95.55,95.2,95.2,3084.0,95.55,95.55,95.2,95.2,3084.0
2018-02-02 14:20:00,95.35,95.4,94.8,94.8,3731.0,95.35,95.4,94.8,94.8,3731.0
2018-02-02 14:30:00,94.8,95.15,94.8,94.85,4592.0,94.8,95.15,94.8,94.85,4592.0
2018-02-02 14:40:00,94.8,95.15,94.8,94.8,2919.0,94.8,95.15,94.8,94.8,2919.0
2018-02-02 14:50:00,94.75,94.91,94.35,94.35,7550.0,94.75,94.91,94.35,94.35,7550.0
2018-02-02 15:00:00,94.42,94.55,94.15,94.3,3251.0,94.42,94.55,94.15,94.3,3251.0
2018-02-02 15:10:00,94.25,94.85,94.2,94.75,4000.0,94.25,94.85,94.2,94.75,4000.0
2018-02-02 15:20:00,94.9,95.1,94.85,94.9,1923.0,94.9,95.1,94.85,94.9,1923.0
2018-02-02 15:30:00,94.9,95.1,94.75,95.1,4804.0,94.9,95.1,94.75,95.1,4804.0
2018-02-02 15:40:00,95.0,95.15,94.85,94.98,9552.0,95.0,95.15,94.85,94.98,9552.0
2018-02-02 15:50:00,94.95,95.1,94.8,94.95,16339.0,94.95,95.1,94.8,94.95,16339.0
2018-02-05 09:30:00,93.65,94.95,93.65,94.7,14636.0,93.65,94.95,93.65,94.7,14636.0
2018-02-05 09:40:00,94.65,95.9,94.65,95.62,5896.0,94.65,95.9,94.65,95.62,5896.0
2018-02-05 09:50:00,95.69,96.25,95.68,96.25,5704.0,95.69,96.25,95.68,96.25,5704.0
2018-02-05 10:00:00,96.3,96.75,95.78,96.5,7912.0,96.3,96.75,95.78,96.5,7912.0
2018-02-05 10:10:00,96.95,97.75,96.85,97.63,9052.0,96.95,97.75,96.85,97.63,9052.0
2018-02-05 10:20:00,97.55,97.85,97.35,97.43,8275.0,97.55,97.85,97.35,97.43,8275.0
2018-02-05 10:30:00,97.2,97.2,96.1,96.1,7885.0,97.2,97.2,96.1,96.1,7885.0
2018-02-05 10:40:00,96.1,97.05,96.1,96.6,7583.0,96.1,97.05,96.1,96.6,7583.0
2018-02-05 10:50:00,96.6,96.7,96.0,96.0,4243.0,96.6,96.7,96.0,96.0,4243.0
2018-02-05 11:00:00,96.1,96.2,95.7,95.8,8801.0,96.1,96.2,95.7,95.8,8801.0
2018-02-05 11:10:00,96.0,96.25,95.85,95.9,2349.0,96.0,96.25,95.85,95.9,2349.0
2018-02-05 11:20:00,95.7,95.75,95.35,95.35,3817.0,95.7,95.75,95.35,95.35,3817.0
2018-02-05 11:30:00,95.35,95.75,95.27,95.45,1400.0,95.35,95.75,95.27,95.45,1400.0
2018-02-05 11:40:00,95.45,95.5,95.3,95.45,2758.0,95.45,95.5,95.3,95.45,2758.0
2018-02-05 11:50:00,95.55,96.0,95.55,96.0,1800.0,95.55,96.0,95.55,96.0,1800.0
2018-02-05 12:00:00,95.9,96.05,95.65,95.65,1941.0,95.9,96.05,95.65,95.65,1941.0
2018-02-05 12:10:00,95.7,95.9,95.55,95.7,2851.0,95.7,95.9,95.55,95.7,2851.0
2018-02-05 12:20:00,95.7,96.0,95.7,95.85,2992.0,95.7,96.0,95.7,95.85,2992.0
2018-02-05 12:30:00,95.78,96.15,95.75,95.75,1790.0,95.78,96.15,95.75,95.75,1790.0
2018-02-05 12:40:00,95.95,96.6,95.95,96.25,3049.0,95.95,96.6,95.95,96.25,3049.0
2018-02-05 12:50:00,96.38,96.4,96.0,96.08,1200.0,96.38,96.4,96.0,96.08,1200.0
2018-02-05 13:00:00,96.0,96.05,95.65,95.65,2177.0,96.0,96.05,95.65,95.65,2177.0
2018-02-05 13:10:00,95.6,95.75,95.35,95.35,2012.0,95.6,95.75,95.35,95.35,2012.0
2018-02-05 13:20:00,95.25,95.5,95.05,95.3,4112.0,95.25,95.5,95.05,95.3,4112.0
2018-02-05 13:30:00,95.2,95.46,95.15,95.45,2258.0,95.2,95.46,95.15,95.45,2258.0
2018-02-05 13:40:00,95.35,95.8,95.35,95.8,1300.0,95.35,95.8,95.35,95.8,1300.0
2018-02-05 13:50:00,95.8,96.4,95.7,96.3,2212.0,95.8,96.4,95.7,96.3,2212.0
2018-02-05 14:00:00,96.2,96.5,96.0,96.0,5282.0,96.2,96.5,96.0,96.0,5282.0
2018-02-05 14:10:00,95.8,96.05,95.8,95.8,2150.0,95.8,96.05,95.8,95.8,2150.0
2018-02-05 14:20:00,95.6,95.7,95.3,95.45,2505.0,95.6,95.7,95.3,95.45,2505.0
2018-02-05 14:30:00,95.38,95.4,95.1,95.25,2579.0,95.38,95.4,95.1,95.25,2579.0
2018-02-05 14:40:00,95.4,95.4,95.07,95.1,2680.0,95.4,95.4,95.07,95.1,2680.0
2018-02-05 14:50:00,94.95,95.0,94.62,94.85,4330.0,94.95,95.0,94.62,94.85,4330.0
2018-02-05 15:00:00,94.45,95.1,93.55,93.6,10345.0,94.45,95.1,93.55,93.6,10345.0
2018-02-05 15:10:00,93.3,94.6,92.4,94.4,17030.0,93.3,94.6,92.4,94.4,17030.0
2018-02-05 15:20:00,94.15,95.1,93.85,95.1,10814.0,94.15,95.1,93.85,95.1,10814.0
2018-02-05 15:30:00,94.95,95.7,94.69,94.69,14307.0,94.95,95.7,94.69,94.69,14307.0
2018-02-05 15:40:00,94.7,94.85,93.1,93.75,28030.0,94.7,94.85,93.1,93.75,28030.0
2018-02-05 15:50:00,93.25,93.7,92.65,92.68,32362.0,93.25,93.7,92.65,92.68,32362.0
2018-02-06 09:30:00,90.8,92.2,90.8,91.65,13016.0,90.8,92.2,90.8,91.65,13016.0
2018-02-06 09:40:00,92.35,94.0,92.35,93.2,15135.0,92.35,94.0,92.35,93.2,15135.0
2018-02-06 09:50:00,93.45,94.15,93.1,93.15,11197.0,93.45,94.15,93.1,93.15,11197.0
2018-02-06 10:00:00,93.0,93.4,92.45,92.45,7321.0,93.0,93.4,92.45,92.45,7321.0
2018-02-06 10:10:00,92.65,92.8,91.25,91.69,10012.0,92.65,92.8,91.25,91.69,10012.0
2018-02-06 10:20:00,91.9,92.35,91.55,91.8,5600.0,91.9,92.35,91.55,91.8,5600.0
2018-02-06 10:30:00,91.95,92.2,90.95,90.95,16986.0,91.95,92.2,90.95,90.95,16986.0
2018-02-06 10:40:00,90.95,92.0,90.95,91.6,9565.0,90.95,92.0,90.95,91.6,9565.0
2018-02-06 10:50:00,91.95,92.45,91.8,91.8,2659.0,91.95,92.45,91.8,91.8,2659.0
2018-02-06 11:00:00,91.55,91.55,91.0,91.1,9673.0,91.55,91.55,91.0,91.1,9673.0
2018-02-06 11:10:00,91.15,91.5,90.85,91.2,5138.0,91.15,91.5,90.85,91.2,5138.0
2018-02-06 11:20:00,91.33,91.5,90.95,91.1,7848.0,91.33,91.5,90.95,91.1,7848.0
2018-02-06 11:30:00,91.1,91.25,90.75,91.0,3505.0,91.1,91.25,90.75,91.0,3505.0
2018-02-06 11:40:00,91.08,91.3,90.95,91.25,5204.0,91.08,91.3,90.95,91.25,5204.0
2018-02-06 11:50:00,91.3,91.85,91.3,91.6,5528.0,91.3,91.85,91.3,91.6,5528.0
2018-02-06 12:00:00,91.6,92.25,91.6,92.23,2517.0,91.6,92.25,91.6,92.23,2517.0
2018-02-06 12:10:00,92.3,92.5,91.9,91.9,3570.0,92.3,92.5,91.9,91.9,3570.0
2018-02-06 12:20:00,91.9,92.8,91.9,92.8,5615.0,91.9,92.8,91.9,92.8,5615.0
2018-02-06 12:30:00,92.75,93.0,91.9,92.75,6805.0,92.75,93.0,91.9,92.75,6805.0
2018-02-06 12:40:00,92.65,92.9,91.7,92.3,2889.0,92.65,92.9,91.7,92.3,2889.0
2018-02-06 12:50:00,92.15,92.53,91.75,92.4,5990.0,92.15,92.53,91.75,92.4,5990.0
2018-02-06 13:00:00,92.4,92.4,91.89,91.9,4150.0,92.4,92.4,91.89,91.9,4150.0
2018-02-06 13:10:00,91.75,92.85,91.75,92.81,9450.0,91.75,92.85,91.75,92.81,9450.0
2018-02-06 13:20:00,92.95,92.95,92.6,92.7,4709.0,92.95,92.95,92.6,92.7,4709.0
2018-02-06 13:30:00,92.45,92.65,92.35,92.55,3995.0,92.45,92.65,92.35,92.55,3995.0
2018-02-06 13:40:00,92.55,92.55,92.05,92.1,5500.0,92.55,92.55,92.05,92.1,5500.0
2018-02-06 13:50:00,92.2,92.25,92.05,92.2,2400.0,92.2,92.25,92.05,92.2,2400.0
2018-02-06 14:00:00,92.17,92.4,92.0,92.0,2955.0,92.17,92.4,92.0,92.0,2955.0
2018-02-06 14:10:00,92.0,92.65,91.95,92.05,10227.0,92.0,92.65,91.95,92.05,10227.0
2018-02-06 14:20:00,91.85,92.15,91.85,92.15,2300.0,91.85,92.15,91.85,92.15,2300.0
2018-02-06 14:30:00,92.06,93.15,92.05,93.15,3600.0,92.06,93.15,92.05,93.15,3600.0
2018-02-06 14:40:00,93.05,93.45,92.95,93.2,8890.0,93.05,93.45,92.95,93.2,8890.0
2018-02-06 14:50:00,93.45,94.15,93.2,94.15,10366.0,93.45,94.15,93.2,94.15,10366.0
2018-02-06 15:00:00,94.25,94.55,94.0,94.4,7100.0,94.25,94.55,94.0,94.4,7100.0
2018-02-06 15:10:00,94.25,94.28,93.4,93.53,6293.0,94.25,94.28,93.4,93.53,6293.0
2018-02-06 15:20:00,93.4,93.9,93.4,93.85,7641.0,93.4,93.9,93.4,93.85,7641.0
2018-02-06 15:30:00,93.85,94.6,93.35,94.6,18622.0,93.85,94.6,93.35,94.6,18622.0
2018-02-06 15:40:00,94.55,94.8,94.45,94.6,21154.0,94.55,94.8,94.45,94.6,21154.0
2018-02-06 15:50:00,94.55,94.75,94.3,94.65,33233.0,94.55,94.75,94.3,94.65,33233.0
2018-02-07 09:30:00,94.3,94.45,93.95,94.45,7360.0,94.3,94.45,93.95,94.45,7360.0
2018-02-07 09:40:00,94.7,95.15,94.55,94.55,1960.0,94.7,95.15,94.55,94.55,1960.0
2018-02-07 09:50:00,94.3,95.5,94.3,95.5,4100.0,94.3,95.5,94.3,95.5,4100.0
2018-02-07 10:00:00,95.4,96.45,95.3,96.3,8649.0,95.4,96.45,95.3,96.3,8649.0
2018-02-07 10:10:00,96.33,96.33,95.6,96.15,7966.0,96.33,96.33,95.6,96.15,7966.0
2018-02-07 10:20:00,96.05,96.05,95.5,95.5,2200.0,96.05,96.05,95.5,95.5,2200.0
2018-02-07 10:30:00,95.53,95.7,95.3,95.6,4424.0,95.53,95.7,95.3,95.6,4424.0
2018-02-07 10:40:00,95.7,95.95,95.45,95.95,3140.0,95.7,95.95,95.45,95.95,3140.0
2018-02-07 10:50:00,96.05,96.35,95.91,96.35,4900.0,96.05,96.35,95.91,96.35,4900.0
2018-02-07 11:00:00,96.4,96.95,96.3,96.85,6781.0,96.4,96.95,96.3,96.85,6781.0
2018-02-07 11:10:00,96.75,97.6,96.4,96.7,9297.0,96.75,97.6,96.4,96.7,9297.0
2018-02-07 11:20:00,96.75,96.95,96.6,96.65,2500.0,96.75,96.95,96.6,96.65,2500.0
2018-02-07 11:30:00,96.63,96.63,96.3,96.34,4549.0,96.63,96.63,96.3,96.34,4549.0
2018-02-07 11:40:00,96.4,96.85,96.3,96.8,2620.0,96.4,96.85,96.3,96.8,2620.0
2018-02-07 11:50:00,96.7,97.0,96.5,96.75,2555.0,96.7,97.0,96.5,96.75,2555.0
2018-02-07 12:00:00,96.75,96.8,96.6,96.8,3656.0,96.75,96.8,96.6,96.8,3656.0
2018-02-07 12:10:00,96.85,96.85,96.37,96.48,3300.0,96.85,96.85,96.37,96.48,3300.0
2018-02-07 12:20:00,96.5,96.68,96.35,96.68,6741.0,96.5,96.68,96.35,96.68,6741.0
2018-02-07 12:30:00,96.7,96.95,96.4,96.55,7822.0,96.7,96.95,96.4,96.55,7822.0
2018-02-07 12:40:00,96.65,96.85,96.45,96.45,2762.0,96.65,96.85,96.45,96.45,2762.0
2018-02-07 12:50:00,96.35,96.55,96.2,96.25,10331.0,96.35,96.55,96.2,96.25,10331.0
2018-02-07 13:00:00,96.35,96.5,95.9,95.9,12230.0,96.35,96.5,95.9,95.9,12230.0
2018-02-07 13:10:00,96.1,96.25,95.6,96.25,5444.0,96.1,96.25,95.6,96.25,5444.0
2018-02-07 13:20:00,96.15,96.4,95.95,96.15,2100.0,96.15,96.4,95.95,96.15,2100.0
2018-02-07 13:30:00,96.2,96.6,96.05,96.3,3765.0,96.2,96.6,96.05,96.3,3765.0
2018-02-07 13:40:00,96.35,96.5,96.25,96.35,1800.0,96.35,96.5,96.25,96.35,1800.0
2018-02-07 13:50:00,96.15,96.25,96.1,96.15,1517.0,96.15,96.25,96.1,96.15,1517.0
2018-02-07 14:00:00,96.28,96.28,95.92,96.13,2331.0,96.28,96.28,95.92,96.13,2331.0
2018-02-07 14:10:00,96.35,96.5,96.3,96.32,1608.0,96.35,96.5,96.3,96.32,1608.0
2018-02-07 14:20:00,96.46,96.65,96.4,96.61,2676.0,96.46,96.65,96.4,96.61,2676.0
2018-02-07 14:30:00,96.6,96.6,96.35,96.35,3103.0,96.6,96.6,96.35,96.35,3103.0
2018-02-07 14:40:00,96.2,96.35,95.7,95.78,2013.0,96.2,96.35,95.7,95.78,2013.0
2018-02-07 14:50:00,95.75,95.8,95.5,95.75,4028.0,95.75,95.8,95.5,95.75,4028.0
2018-02-07 15:00:00,95.8,96.25,95.75,95.95,5348.0,95.8,96.25,95.75,95.95,5348.0
2018-02-07 15:10:00,96.0,96.5,95.95,96.33,17339.0,96.0,96.5,95.95,96.33,17339.0
2018-02-07 15:20:00,96.25,96.6,96.15,96.5,7882.0,96.25,96.6,96.15,96.5,7882.0
2018-02-07 15:30:00,96.55,97.0,96.45,96.85,7772.0,96.55,97.0,96.45,96.85,7772.0
2018-02-07 15:40:00,96.75,96.95,96.25,96.5,14806.0,96.75,96.95,96.25,96.5,14806.0
2018-02-07 15:50:00,96.45,96.55,95.7,95.7,24838.0,96.45,96.55,95.7,95.7,24838.0
2018-02-08 09:30:00,96.15,96.75,95.48,96.75,4601.0,96.15,96.75,95.48,96.75,4601.0
2018-02-08 09:40:00,96.8,96.8,94.45,95.0,4809.0,96.8,96.8,94.45,95.0,4809.0
2018-02-08 09:50:00,94.9,96.11,94.9,95.6,3924.0,94.9,96.11,94.9,95.6,3924.0
2018-02-08 10:00:00,95.35,96.1,95.17,96.1,3280.0,95.35,96.1,95.17,96.1,3280.0
2018-02-08 10:10:00,95.85,96.0,95.5,95.65,3917.0,95.85,96.0,95.5,95.65,3917.0
2018-02-08 10:20:00,95.55,95.9,95.45,95.55,3600.0,95.55,95.9,95.45,95.55,3600.0
2018-02-08 10:30:00,95.55,95.75,95.15,95.4,3160.0,95.55,95.75,95.15,95.4,3160.0
2018-02-08 10:40:00,95.4,95.4,94.6,94.7,4460.0,95.4,95.4,94.6,94.7,4460.0
2018-02-08 10:50:00,94.5,95.05,94.0,94.85,10886.0,94.5,95.05,94.0,94.85,10886.0
2018-02-08 11:00:00,94.79,95.05,94.5,94.85,4201.0,94.79,95.05,94.5,94.85,4201.0
2018-02-08 11:10:00,94.6,94.8,94.0,94.0,4895.0,94.6,94.8,94.0,94.0,4895.0
2018-02-08 11:20:00,94.0,94.05,93.15,93.8,8000.0,94.0,94.05,93.15,93.8,8000.0
2018-02-08 11:30:00,93.7,94.4,93.55,94.4,5595.0,93.7,94.4,93.55,94.4,5595.0
2018-02-08 11:40:00,94.3,94.35,93.85,94.0,4954.0,94.3,94.35,93.85,94.0,4954.0
2018-02-08 11:50:00,94.05,94.4,93.9,94.4,11344.0,94.05,94.4,93.9,94.4,11344.0
2018-02-08 12:00:00,94.3,94.7,94.3,94.4,2060.0,94.3,94.7,94.3,94.4,2060.0
2018-02-08 12:10:00,94.38,94.4,93.9,93.9,3353.0,94.38,94.4,93.9,93.9,3353.0
2018-02-08 12:20:00,93.8,93.8,93.35,93.5,3829.0,93.8,93.8,93.35,93.5,3829.0
2018-02-08 12:30:00,93.6,93.7,93.0,93.65,8459.0,93.6,93.7,93.0,93.65,8459.0
2018-02-08 12:40:00,93.65,94.25,93.4,93.4,2951.0,93.65,94.25,93.4,93.4,2951.0
2018-02-08 12:50:00,93.38,93.45,92.7,93.1,11070.0,93.38,93.45,92.7,93.1,11070.0
2018-02-08 13:00:00,93.05,93.45,92.75,93.0,6140.0,93.05,93.45,92.75,93.0,6140.0
2018-02-08 13:10:00,93.25,94.2,93.0,93.95,11640.0,93.25,94.2,93.0,93.95,11640.0
2018-02-08 13:20:00,93.85,93.9,93.2,93.2,2800.0,93.85,93.9,93.2,93.2,2800.0
2018-02-08 13:30:00,93.3,93.8,93.2,93.7,2900.0,93.3,93.8,93.2,93.7,2900.0
2018-02-08 13:40:00,93.85,94.45,93.8,94.3,3498.0,93.85,94.45,93.8,94.3,3498.0
2018-02-08 13:50:00,94.35,94.35,93.9,93.9,6593.0,94.35,94.35,93.9,93.9,6593.0
2018-02-08 14:00:00,93.85,93.9,93.32,93.65,4300.0,93.85,93.9,93.32,93.65,4300.0
2018-02-08 14:10:00,93.7,94.0,93.65,93.7,3947.0,93.7,94.0,93.65,93.7,3947.0
2018-02-08 14:20:00,93.7,93.9,92.8,93.2,26874.0,93.7,93.9,92.8,93.2,26874.0
2018-02-08 14:30:00,93.2,93.25,92.1,92.55,76880.0,93.2,93.25,92.1,92.55,76880.0
2018-02-08 14:40:00,92.75,92.75,92.3,92.3,4583.0,92.75,92.75,92.3,92.3,4583.0
2018-02-08 14:50:00,92.5,92.5,91.85,92.05,4436.0,92.5,92.5,91.85,92.05,4436.0
2018-02-08 15:00:00,92.03,92.3,91.85,91.95,6349.0,92.03,92.3,91.85,91.95,6349.0
2018-02-08 15:10:00,91.9,91.9,91.1,91.2,20455.0,91.9,91.9,91.1,91.2,20455.0
2018-02-08 15:20:00,91.15,92.05,91.1,91.9,15719.0,91.15,92.05,91.1,91.9,15719.0
2018-02-08 15:30:00,91.93,92.0,90.7,90.7,22552.0,91.93,92.0,90.7,90.7,22552.0
2018-02-08 15:40:00,90.7,91.0,90.3,90.31,24823.0,90.7,91.0,90.3,90.31,24823.0
2018-02-08 15:50:00,90.3,90.35,89.15,89.2,66793.0,90.3,90.35,89.15,89.2,66793.0
2018-02-09 09:30:00,90.6,91.7,90.6,90.76,12157.0,90.6,91.7,90.6,90.76,12157.0
2018-02-09 09:40:00,90.7,91.25,90.32,90.9,3108.0,90.7,91.25,90.32,90.9,3108.0
2018-02-09 09:50:00,90.9,92.07,90.75,91.65,8277.0,90.9,92.07,90.75,91.65,8277.0
2018-02-09 10:00:00,91.47,91.47,90.5,90.7,10600.0,91.47,91.47,90.5,90.7,10600.0
2018-02-09 10:10:00,90.75,90.75,89.6,89.95,13268.0,90.75,90.75,89.6,89.95,13268.0
2018-02-09 10:20:00,89.83,90.6,89.5,90.6,4000.0,89.83,90.6,89.5,90.6,4000.0
2018-02-09 10:30:00,90.35,90.95,90.1,90.65,4513.0,90.35,90.95,90.1,90.65,4513.0
2018-02-09 10:40:00,90.3,90.48,88.6,89.1,5325.0,90.3,90.48,88.6,89.1,5325.0
2018-02-09 10:50:00,89.35,89.95,89.15,89.5,3264.0,89.35,89.95,89.15,89.5,3264.0
2018-02-09 11:00:00,89.5,90.2,89.5,89.89,5458.0,89.5,90.2,89.5,89.89,5458.0
2018-02-09 11:10:00,89.9,89.95,88.9,89.5,4955.0,89.9,89.95,88.9,89.5,4955.0
2018-02-09 11:20:00,89.8,89.8,89.05,89.25,4404.0,89.8,89.8,89.05,89.25,4404.0
2018-02-09 11:30:00,89.4,89.55,89.1,89.35,6655.0,89.4,89.55,89.1,89.35,6655.0
2018-02-09 11:40:00,89.45,89.45,89.0,89.0,2476.0,89.45,89.45,89.0,89.0,2476.0
2018-02-09 11:50:00,88.95,89.1,88.4,88.45,6395.0,88.95,89.1,88.4,88.45,6395.0
2018-02-09 12:00:00,88.6,88.65,87.55,87.55,10429.0,88.6,88.65,87.55,87.55,10429.0
2018-02-09 12:10:00,87.65,88.2,87.45,87.85,9075.0,87.65,88.2,87.45,87.85,9075.0
2018-02-09 12:20:00,88.0,88.35,87.15,87.35,8710.0,88.0,88.35,87.15,87.35,8710.0
2018-02-09 12:30:00,87.5,87.6,86.67,86.85,8642.0,87.5,87.6,86.67,86.85,8642.0
2018-02-09 12:40:00,86.7,86.75,86.0,86.3,7528.0,86.7,86.75,86.0,86.3,7528.0
2018-02-09 12:50:00,86.22,87.3,86.0,87.2,11296.0,86.22,87.3,86.0,87.2,11296.0
2018-02-09 13:00:00,87.35,87.35,86.45,86.55,11324.0,87.35,87.35,86.45,86.55,11324.0
2018-02-09 13:10:00,86.29,86.7,85.65,86.7,19728.0,86.29,86.7,85.65,86.7,19728.0
2018-02-09 13:20:00,86.5,86.95,86.1,86.4,16506.0,86.5,86.95,86.1,86.4,16506.0
2018-02-09 13:30:00,86.15,86.55,85.8,86.05,5854.0,86.15,86.55,85.8,86.05,5854.0
2018-02-09 13:40:00,85.85,87.0,85.85,86.78,21366.0,85.85,87.0,85.85,86.78,21366.0
2018-02-09 13:50:00,86.85,88.55,86.75,87.9,25429.0,86.85,88.55,86.75,87.9,25429.0
2018-02-09 14:00:00,87.9,89.05,87.9,88.83,14012.0,87.9,89.05,87.9,88.83,14012.0
2018-02-09 14:10:00,89.05,89.75,88.8,89.7,17387.0,89.05,89.75,88.8,89.7,17387.0
2018-02-09 14:20:00,89.8,90.25,89.2,89.2,6901.0,89.8,90.25,89.2,89.2,6901.0
2018-02-09 14:30:00,89.25,89.65,88.95,89.45,13960.0,89.25,89.65,88.95,89.45,13960.0
2018-02-09 14:40:00,89.45,89.9,89.3,89.9,11107.0,89.45,89.9,89.3,89.9,11107.0
2018-02-09 14:50:00,89.95,90.5,89.75,89.75,6807.0,89.95,90.5,89.75,89.75,6807.0
2018-02-09 15:00:00,89.9,89.9,89.4,89.75,21523.0,89.9,89.9,89.4,89.75,21523.0
2018-02-09 15:10:00,89.8,90.35,89.45,90.35,7588.0,89.8,90.35,89.45,90.35,7588.0
2018-02-09 15:20:00,90.45,90.6,89.95,90.25,12205.0,90.45,90.6,89.95,90.25,12205.0
2018-02-09 15:30:00,90.18,90.85,90.17,90.6,15949.0,90.18,90.85,90.17,90.6,15949.0
2018-02-09 15:40:00,90.7,92.35,90.65,91.9,34626.0,90.7,92.35,90.65,91.9,34626.0
2018-02-09 15:50:00,91.9,92.3,90.55,91.0,64427.0,91.9,92.3,90.55,91.0,64427.0
2018-02-12 09:30:00,92.55,93.55,92.0,92.85,21180.0,92.55,93.55,92.0,92.85,21180.0
2018-02-12 09:40:00,92.55,94.2,92.5,94.2,18639.0,92.55,94.2,92.5,94.2,18639.0
2018-02-12 09:50:00,93.7,94.4,93.7,94.0,18794.0,93.7,94.4,93.7,94.0,18794.0
2018-02-12 10:00:00,94.15,95.25,94.15,94.6,17645.0,94.15,95.25,94.15,94.6,17645.0
2018-02-12 10:10:00,94.6,94.65,92.8,92.9,15567.0,94.6,94.65,92.8,92.9,15567.0
2018-02-12 10:20:00,92.8,93.39,92.7,93.33,12851.0,92.8,93.39,92.7,93.33,12851.0
2018-02-12 10:30:00,93.45,93.9,93.05,93.85,5715.0,93.45,93.9,93.05,93.85,5715.0
2018-02-12 10:40:00,93.8,93.8,93.15,93.3,5961.0,93.8,93.8,93.15,93.3,5961.0
2018-02-12 10:50:00,93.5,93.5,92.9,93.2,5915.0,93.5,93.5,92.9,93.2,5915.0
2018-02-12 11:00:00,93.2,93.23,92.65,92.95,41621.0,93.2,93.23,92.65,92.95,41621.0
2018-02-12 11:10:00,92.83,93.65,92.82,93.6,7880.0,92.83,93.65,92.82,93.6,7880.0
2018-02-12 11:20:00,93.7,94.15,93.5,93.8,8351.0,93.7,94.15,93.5,93.8,8351.0
2018-02-12 11:30:00,93.7,94.05,93.35,94.05,6075.0,93.7,94.05,93.35,94.05,6075.0
2018-02-12 11:40:00,94.2,94.55,94.1,94.5,9476.0,94.2,94.55,94.1,94.5,9476.0
2018-02-12 11:50:00,94.6,95.25,94.55,95.2,7621.0,94.6,95.25,94.55,95.2,7621.0
2018-02-12 12:00:00,95.1,95.25,94.75,94.9,4302.0,95.1,95.25,94.75,94.9,4302.0
2018-02-12 12:10:00,94.95,95.03,94.9,94.98,2200.0,94.95,95.03,94.9,94.98,2200.0
2018-02-12 12:20:00,94.91,95.5,94.91,95.5,9112.0,94.91,95.5,94.91,95.5,9112.0
2018-02-12 12:30:00,95.35,95.43,95.2,95.2,4122.0,95.35,95.43,95.2,95.2,4122.0
2018-02-12 12:40:00,95.25,95.35,95.0,95.25,9641.0,95.25,95.35,95.0,95.25,9641.0
2018-02-12 12:50:00,95.3,95.85,95.3,95.65,7178.0,95.3,95.85,95.3,95.65,7178.0
2018-02-12 13:00:00,95.65,95.7,94.9,94.9,3403.0,95.65,95.7,94.9,94.9,3403.0
2018-02-12 13:10:00,95.0,95.35,95.0,95.2,6420.0,95.0,95.35,95.0,95.2,6420.0
2018-02-12 13:20:00,95.25,95.75,95.25,95.75,5796.0,95.25,95.75,95.25,95.75,5796.0
2018-02-12 13:30:00,95.65,96.0,95.65,95.95,5607.0,95.65,96.0,95.65,95.95,5607.0
2018-02-12 13:40:00,95.95,96.05,95.8,96.05,7916.0,95.95,96.05,95.8,96.05,7916.0
2018-02-12 13:50:00,96.05,96.95,96.05,96.65,20867.0,96.05,96.95,96.05,96.65,20867.0
2018-02-12 14:00:00,96.55,96.7,96.2,96.5,8848.0,96.55,96.7,96.2,96.5,8848.0
2018-02-12 14:10:00,96.45,97.05,96.35,97.05,17168.0,96.45,97.05,96.35,97.05,17168.0
2018-02-12 14:20:00,97.05,97.5,97.0,97.4,12488.0,97.05,97.5,97.0,97.4,12488.0
2018-02-12 14:30:00,97.51,97.9,97.25,97.75,18619.0,97.51,97.9,97.25,97.75,18619.0
2018-02-12 14:40:00,97.75,98.15,97.55,97.6,23471.0,97.75,98.15,97.55,97.6,23471.0
2018-02-12 14:50:00,97.5,97.62,96.95,97.61,18944.0,97.5,97.62,96.95,97.61,18944.0
2018-02-12 15:00:00,97.6,97.8,97.25,97.6,18836.0,97.6,97.8,97.25,97.6,18836.0
2018-02-12 15:10:00,97.6,97.6,97.25,97.33,14622.0,97.6,97.6,97.25,97.33,14622.0
2018-02-12 15:20:00,97.35,97.55,96.75,96.85,20064.0,97.35,97.55,96.75,96.85,20064.0
2018-02-12 15:30:00,96.85,97.1,96.6,96.6,19094.0,96.85,97.1,96.6,96.6,19094.0
2018-02-12 15:40:00,96.75,97.2,96.2,96.4,28805.0,96.75,97.2,96.2,96.4,28805.0
2018-02-12 15:50:00,96.45,96.9,96.45,96.7,89753.0,96.45,96.9,96.45,96.7,89753.0
2018-02-13 09:30:00,96.2,96.9,95.55,96.9,7935.0,96.2,96.9,95.55,96.9,7935.0
2018-02-13 09:40:00,96.75,96.9,95.62,96.0,14792.0,96.75,96.9,95.62,96.0,14792.0
2018-02-13 09:50:00,95.9,96.95,95.75,96.85,29272.0,95.9,96.95,95.75,96.85,29272.0
2018-02-13 10:00:00,97.15,97.9,97.0,97.5,15547.0,97.15,97.9,97.0,97.5,15547.0
2018-02-13 10:10:00,97.6,97.7,96.66,96.66,4650.0,97.6,97.7,96.66,96.66,4650.0
2018-02-13 10:20:00,96.75,97.9,96.75,97.25,7350.0,96.75,97.9,96.75,97.25,7350.0
2018-02-13 10:30:00,97.33,97.6,96.8,97.05,6900.0,97.33,97.6,96.8,97.05,6900.0
2018-02-13 10:40:00,97.13,97.55,97.12,97.35,7509.0,97.13,97.55,97.12,97.35,7509.0
2018-02-13 10:50:00,97.55,97.85,97.4,97.75,3765.0,97.55,97.85,97.4,97.75,3765.0
2018-02-13 11:00:00,97.75,98.2,97.75,97.95,11382.0,97.75,98.2,97.75,97.95,11382.0
2018-02-13 11:10:00,98.0,98.05,97.65,97.7,4838.0,98.0,98.05,97.65,97.7,4838.0
2018-02-13 11:20:00,97.8,97.85,97.4,97.5,6751.0,97.8,97.85,97.4,97.5,6751.0
2018-02-13 11:30:00,97.55,97.8,97.25,97.25,3800.0,97.55,97.8,97.25,97.25,3800.0
2018-02-13 11:40:00,97.35,97.75,97.17,97.68,2920.0,97.35,97.75,97.17,97.68,2920.0
2018-02-13 11:50:00,97.65,97.9,97.55,97.85,5667.0,97.65,97.9,97.55,97.85,5667.0
2018-02-13 12:00:00,97.75,97.9,97.65,97.83,8015.0,97.75,97.9,97.65,97.83,8015.0
2018-02-13 12:10:00,97.83,98.45,97.82,97.98,15632.0,97.83,98.45,97.82,97.98,15632.0
2018-02-13 12:20:00,97.97,98.1,97.78,97.95,17376.0,97.97,98.1,97.78,97.95,17376.0
2018-02-13 12:30:00,98.0,98.05,97.65,97.85,28455.0,98.0,98.05,97.65,97.85,28455.0
2018-02-13 12:40:00,97.98,98.0,96.75,97.0,42506.0,97.98,98.0,96.75,97.0,42506.0
2018-02-13 12:50:00,97.15,97.3,96.8,96.8,7720.0,97.15,97.3,96.8,96.8,7720.0
2018-02-13 13:00:00,96.95,97.25,96.85,97.0,8054.0,96.95,97.25,96.85,97.0,8054.0
2018-02-13 13:10:00,97.03,97.16,96.75,97.16,3985.0,97.03,97.16,96.75,97.16,3985.0
2018-02-13 13:20:00,97.09,97.6,96.85,96.85,8909.0,97.09,97.6,96.85,96.85,8909.0
2018-02-13 13:30:00,97.05,97.35,97.0,97.35,3999.0,97.05,97.35,97.0,97.35,3999.0
2018-02-13 13:40:00,97.15,97.23,96.95,97.15,5938.0,97.15,97.23,96.95,97.15,5938.0
2018-02-13 13:50:00,97.15,97.45,97.1,97.45,5867.0,97.15,97.45,97.1,97.45,5867.0
2018-02-13 14:00:00,97.45,97.75,97.25,97.6,8596.0,97.45,97.75,97.25,97.6,8596.0
2018-02-13 14:10:00,97.73,97.98,97.65,97.75,18586.0,97.73,97.98,97.65,97.75,18586.0
2018-02-13 14:20:00,97.7,97.75,97.45,97.67,4744.0,97.7,97.75,97.45,97.67,4744.0
2018-02-13 14:30:00,97.65,97.8,97.55,97.7,7286.0,97.65,97.8,97.55,97.7,7286.0
2018-02-13 14:40:00,97.8,97.9,97.55,97.9,9009.0,97.8,97.9,97.55,97.9,9009.0
2018-02-13 14:50:00,97.9,98.4,97.8,98.4,17209.0,97.9,98.4,97.8,98.4,17209.0
2018-02-13 15:00:00,98.35,98.35,97.7,97.7,9607.0,98.35,98.35,97.7,97.7,9607.0
2018-02-13 15:10:00,97.7,97.95,97.55,97.75,14199.0,97.7,97.95,97.55,97.75,14199.0
2018-02-13 15:20:00,97.8,97.8,97.45,97.6,22651.0,97.8,97.8,97.45,97.6,22651.0
2018-02-13 15:30:00,97.61,98.0,97.55,97.7,50286.0,97.61,98.0,97.55,97.7,50286.0
2018-02-13 15:40:00,97.7,97.85,97.1,97.23,45642.0,97.7,97.85,97.1,97.23,45642.0
2018-02-13 15:50:00,97.2,97.65,96.45,96.98,100014.0,97.2,97.65,96.45,96.98,100014.0
2018-02-14 09:30:00,98.0,99.9,95.75,96.85,123360.0,98.0,99.9,95.75,96.85,123360.0
2018-02-14 09:40:00,97.27,99.9,96.7,99.9,43278.0,97.27,99.9,96.7,99.9,43278.0
2018-02-14 09:50:00,99.2,101.75,99.2,100.5,114887.0,99.2,101.75,99.2,100.5,114887.0
2018-02-14 10:00:00,100.4,101.5,99.7,100.57,45490.0,100.4,101.5,99.7,100.57,45490.0
2018-02-14 10:10:00,100.65,101.5,100.35,101.4,34171.0,100.65,101.5,100.35,101.4,34171.0
2018-02-14 10:20:00,101.35,101.85,100.75,101.0,38224.0,101.35,101.85,100.75,101.0,38224.0
2018-02-14 10:30:00,101.05,103.8,100.87,103.8,48906.0,101.05,103.8,100.87,103.8,48906.0
2018-02-14 10:40:00,103.8,103.95,102.5,103.45,29743.0,103.8,103.95,102.5,103.45,29743.0
2018-02-14 10:50:00,103.45,103.45,101.15,101.25,22698.0,103.45,103.45,101.15,101.25,22698.0
2018-02-14 11:00:00,101.44,102.05,101.15,102.0,15769.0,101.44,102.05,101.15,102.0,15769.0
2018-02-14 11:10:00,102.0,102.0,101.5,101.75,9554.0,102.0,102.0,101.5,101.75,9554.0
2018-02-14 11:20:00,101.75,101.95,101.5,101.7,7687.0,101.75,101.95,101.5,101.7,7687.0
2018-02-14 11:30:00,101.7,101.85,100.4,101.7,22900.0,101.7,101.85,100.4,101.7,22900.0
2018-02-14 11:40:00,101.85,101.85,101.1,101.65,8417.0,101.85,101.85,101.1,101.65,8417.0
2018-02-14 11:50:00,101.65,101.85,100.95,101.25,13028.0,101.65,101.85,100.95,101.25,13028.0
2018-02-14 12:00:00,101.3,101.6,100.25,100.35,13916.0,101.3,101.6,100.25,100.35,13916.0
2018-02-14 12:10:00,100.5,100.5,99.4,100.45,13225.0,100.5,100.5,99.4,100.45,13225.0
2018-02-14 12:20:00,100.38,100.7,100.37,100.63,6091.0,100.38,100.7,100.37,100.63,6091.0
2018-02-14 12:30:00,100.63,100.65,100.0,100.35,19976.0,100.63,100.65,100.0,100.35,19976.0
2018-02-14 12:40:00,100.25,100.4,99.55,99.65,6464.0,100.25,100.4,99.55,99.65,6464.0
2018-02-14 12:50:00,99.5,99.65,99.2,99.6,8497.0,99.5,99.65,99.2,99.6,8497.0
2018-02-14 13:00:00,99.65,101.0,99.65,100.55,12836.0,99.65,101.0,99.65,100.55,12836.0
2018-02-14 13:10:00,100.55,100.75,99.85,99.85,7118.0,100.55,100.75,99.85,99.85,7118.0
2018-02-14 13:20:00,99.9,100.6,99.9,100.4,9605.0,99.9,100.6,99.9,100.4,9605.0
2018-02-14 13:30:00,100.6,101.6,100.4,101.4,12870.0,100.6,101.6,100.4,101.4,12870.0
2018-02-14 13:40:00,101.4,101.6,100.4,100.95,15150.0,101.4,101.6,100.4,100.95,15150.0
2018-02-14 13:50:00,100.95,101.1,100.87,101.03,6144.0,100.95,101.1,100.87,101.03,6144.0
2018-02-14 14:00:00,101.03,101.75,101.0,101.5,17310.0,101.03,101.75,101.0,101.5,17310.0
2018-02-14 14:10:00,101.5,101.65,101.1,101.4,5837.0,101.5,101.65,101.1,101.4,5837.0
2018-02-14 14:20:00,101.4,101.55,101.15,101.4,8877.0,101.4,101.55,101.15,101.4,8877.0
2018-02-14 14:30:00,101.3,101.8,101.3,101.8,14597.0,101.3,101.8,101.3,101.8,14597.0
2018-02-14 14:40:00,101.7,101.95,101.5,101.5,8732.0,101.7,101.95,101.5,101.5,8732.0
2018-02-14 14:50:00,101.65,101.85,101.4,101.6,22188.0,101.65,101.85,101.4,101.6,22188.0
2018-02-14 15:00:00,101.55,102.88,101.55,102.45,25411.0,101.55,102.88,101.55,102.45,25411.0
2018-02-14 15:10:00,102.4,103.2,102.05,103.2,25500.0,102.4,103.2,102.05,103.2,25500.0
2018-02-14 15:20:00,103.15,103.2,102.45,103.0,11374.0,103.15,103.2,102.45,103.0,11374.0
2018-02-14 15:30:00,103.0,103.15,102.2,102.55,28211.0,103.0,103.15,102.2,102.55,28211.0
2018-02-14 15:40:00,102.6,102.8,101.8,102.65,45340.0,102.6,102.8,101.8,102.65,45340.0
2018-02-14 15:50:00,102.65,103.2,102.35,103.15,80559.0,102.65,103.2,102.35,103.15,80559.0
2018-02-15 09:30:00,103.45,104.0,102.05,102.85,33104.0,103.45,104.0,102.05,102.85,33104.0
2018-02-15 09:40:00,102.7,103.0,101.75,102.55,18569.0,102.7,103.0,101.75,102.55,18569.0
2018-02-15 09:50:00,102.25,103.05,102.15,102.95,3810.0,102.25,103.05,102.15,102.95,3810.0
2018-02-15 10:00:00,103.05,103.1,102.2,102.2,13820.0,103.05,103.1,102.2,102.2,13820.0
2018-02-15 10:10:00,102.4,103.05,102.4,102.88,3135.0,102.4,103.05,102.4,102.88,3135.0
2018-02-15 10:20:00,102.85,103.15,102.1,102.15,12638.0,102.85,103.15,102.1,102.15,12638.0
2018-02-15 10:30:00,102.15,102.35,101.6,101.6,6232.0,102.15,102.35,101.6,101.6,6232.0
2018-02-15 10:40:00,101.6,101.8,101.25,101.69,9696.0,101.6,101.8,101.25,101.69,9696.0
2018-02-15 10:50:00,101.75,102.0,101.05,101.05,5502.0,101.75,102.0,101.05,101.05,5502.0
2018-02-15 11:00:00,101.15,101.8,101.1,101.8,5280.0,101.15,101.8,101.1,101.8,5280.0
2018-02-15 11:10:00,101.9,102.43,101.85,102.35,5245.0,101.9,102.43,101.85,102.35,5245.0
2018-02-15 11:20:00,102.2,102.6,102.2,102.55,3700.0,102.2,102.6,102.2,102.55,3700.0
2018-02-15 11:30:00,102.6,102.6,102.0,102.43,5099.0,102.6,102.6,102.0,102.43,5099.0
2018-02-15 11:40:00,102.35,102.45,101.9,101.9,6403.0,102.35,102.45,101.9,101.9,6403.0
2018-02-15 11:50:00,102.05,102.68,102.0,102.58,9528.0,102.05,102.68,102.0,102.58,9528.0
2018-02-15 12:00:00,102.6,102.85,102.5,102.7,4484.0,102.6,102.85,102.5,102.7,4484.0
2018-02-15 12:10:00,102.65,102.65,102.3,102.35,1706.0,102.65,102.65,102.3,102.35,1706.0
2018-02-15 12:20:00,102.3,102.85,102.3,102.85,3773.0,102.3,102.85,102.3,102.85,3773.0
2018-02-15 12:30:00,102.87,103.25,102.86,103.1,1600.0,102.87,103.25,102.86,103.1,1600.0
2018-02-15 12:40:00,103.2,103.2,102.93,103.11,4076.0,103.2,103.2,102.93,103.11,4076.0
2018-02-15 12:50:00,103.15,103.25,102.95,103.25,2700.0,103.15,103.25,102.95,103.25,2700.0
2018-02-15 13:00:00,103.25,103.7,103.2,103.55,12747.0,103.25,103.7,103.2,103.55,12747.0
2018-02-15 13:10:00,103.5,104.15,103.5,104.0,9080.0,103.5,104.15,103.5,104.0,9080.0
2018-02-15 13:20:00,103.98,104.05,103.59,103.6,6278.0,103.98,104.05,103.59,103.6,6278.0
2018-02-15 13:30:00,103.4,103.5,103.05,103.1,4899.0,103.4,103.5,103.05,103.1,4899.0
2018-02-15 13:40:00,103.1,103.65,103.05,103.55,6436.0,103.1,103.65,103.05,103.55,6436.0
2018-02-15 13:50:00,103.65,104.5,103.57,104.5,6251.0,103.65,104.5,103.57,104.5,6251.0
2018-02-15 14:00:00,104.5,104.6,104.0,104.2,7153.0,104.5,104.6,104.0,104.2,7153.0
2018-02-15 14:10:00,104.2,104.2,103.8,103.93,2400.0,104.2,104.2,103.8,103.93,2400.0
2018-02-15 14:20:00,103.8,104.1,103.8,104.0,2250.0,103.8,104.1,103.8,104.0,2250.0
2018-02-15 14:30:00,103.95,104.15,103.85,104.0,4516.0,103.95,104.15,103.85,104.0,4516.0
2018-02-15 14:40:00,104.0,104.1,103.7,103.8,5005.0,104.0,104.1,103.7,103.8,5005.0
2018-02-15 14:50:00,103.75,103.8,103.5,103.7,4452.0,103.75,103.8,103.5,103.7,4452.0
2018-02-15 15:00:00,103.75,104.0,103.6,103.75,2778.0,103.75,104.0,103.6,103.75,2778.0
2018-02-15 15:10:00,103.65,103.85,103.65,103.75,5186.0,103.65,103.85,103.65,103.75,5186.0
2018-02-15 15:20:00,103.8,103.85,103.25,103.4,12556.0,103.8,103.85,103.25,103.4,12556.0
2018-02-15 15:30:00,103.35,103.35,102.55,102.8,18954.0,103.35,103.35,102.55,102.8,18954.0
2018-02-15 15:40:00,102.75,102.8,102.4,102.4,26817.0,102.75,102.8,102.4,102.4,26817.0
2018-02-15 15:50:00,102.4,102.7,102.25,102.7,46198.0,102.4,102.7,102.25,102.7,46198.0
2018-02-16 09:30:00,101.65,103.0,101.45,102.85,44055.0,101.65,103.0,101.45,102.85,44055.0
2018-02-16 09:40:00,103.05,103.65,102.75,103.1,20973.0,103.05,103.65,102.75,103.1,20973.0
2018-02-16 09:50:00,103.05,103.9,102.9,103.65,21950.0,103.05,103.9,102.9,103.65,21950.0
2018-02-16 10:00:00,103.68,104.0,103.2,103.48,10647.0,103.68,104.0,103.2,103.48,10647.0
2018-02-16 10:10:00,103.55,104.85,103.5,104.75,17611.0,103.55,104.85,103.5,104.75,17611.0
2018-02-16 10:20:00,104.6,105.25,104.45,105.0,14966.0,104.6,105.25,104.45,105.0,14966.0
2018-02-16 10:30:00,105.25,105.25,104.55,104.65,19934.0,105.25,105.25,104.55,104.65,19934.0
2018-02-16 10:40:00,104.4,105.0,104.35,105.0,7480.0,104.4,105.0,104.35,105.0,7480.0
2018-02-16 10:50:00,104.75,105.8,104.6,105.45,20239.0,104.75,105.8,104.6,105.45,20239.0
2018-02-16 11:00:00,105.35,105.63,105.0,105.62,12247.0,105.35,105.63,105.0,105.62,12247.0
2018-02-16 11:10:00,105.65,105.65,105.24,105.25,17188.0,105.65,105.65,105.24,105.25,17188.0
2018-02-16 11:20:00,105.2,105.55,104.85,105.25,21643.0,105.2,105.55,104.85,105.25,21643.0
2018-02-16 11:30:00,105.3,105.7,105.0,105.25,12069.0,105.3,105.7,105.0,105.25,12069.0
2018-02-16 11:40:00,105.46,105.75,105.2,105.45,12175.0,105.46,105.75,105.2,105.45,12175.0
2018-02-16 11:50:00,105.5,105.65,105.15,105.35,9725.0,105.5,105.65,105.15,105.35,9725.0
2018-02-16 12:00:00,105.15,105.6,104.95,105.45,8997.0,105.15,105.6,104.95,105.45,8997.0
2018-02-16 12:10:00,105.55,105.95,105.5,105.95,8094.0,105.55,105.95,105.5,105.95,8094.0
2018-02-16 12:20:00,105.95,105.95,105.6,105.7,4991.0,105.95,105.95,105.6,105.7,4991.0
2018-02-16 12:30:00,105.85,106.3,105.75,105.85,10807.0,105.85,106.3,105.75,105.85,10807.0
2018-02-16 12:40:00,105.9,105.9,105.5,105.6,11848.0,105.9,105.9,105.5,105.6,11848.0
2018-02-16 12:50:00,105.65,105.65,104.9,105.4,11394.0,105.65,105.65,104.9,105.4,11394.0
2018-02-16 13:00:00,105.5,105.65,105.2,105.45,18686.0,105.5,105.65,105.2,105.45,18686.0
2018-02-16 13:10:00,105.55,105.55,104.6,104.6,9544.0,105.55,105.55,104.6,104.6,9544.0
2018-02-16 13:20:00,104.6,104.78,104.5,104.55,6870.0,104.6,104.78,104.5,104.55,6870.0
2018-02-16 13:30:00,104.55,105.65,104.05,105.05,17915.0,104.55,105.65,104.05,105.05,17915.0
2018-02-16 13:40:00,104.85,105.41,104.8,105.1,6345.0,104.85,105.41,104.8,105.1,6345.0
2018-02-16 13:50:00,104.9,104.95,104.45,104.95,15330.0,104.9,104.95,104.45,104.95,15330.0
2018-02-16 14:00:00,104.9,105.2,104.8,104.8,4059.0,104.9,105.2,104.8,104.8,4059.0
2018-02-16 14:10:00,104.75,104.95,104.47,104.75,8175.0,104.75,104.95,104.47,104.75,8175.0
2018-02-16 14:20:00,104.75,105.13,104.52,105.1,6560.0,104.75,105.13,104.52,105.1,6560.0
2018-02-16 14:30:00,105.08,105.8,104.9,105.8,5364.0,105.08,105.8,104.9,105.8,5364.0
2018-02-16 14:40:00,105.6,105.9,105.3,105.5,8004.0,105.6,105.9,105.3,105.5,8004.0
2018-02-16 14:50:00,105.55,106.1,105.3,106.05,13791.0,105.55,106.1,105.3,106.05,13791.0
2018-02-16 15:00:00,106.0,106.2,105.75,106.05,23575.0,106.0,106.2,105.75,106.05,23575.0
2018-02-16 15:10:00,106.0,106.0,105.25,105.5,16146.0,106.0,106.0,105.25,105.5,16146.0
2018-02-16 15:20:00,105.55,106.2,105.52,105.9,21477.0,105.55,106.2,105.52,105.9,21477.0
2018-02-16 15:30:00,105.93,106.05,105.75,105.9,22210.0,105.93,106.05,105.75,105.9,22210.0
2018-02-16 15:40:00,105.9,106.35,105.6,106.25,30075.0,105.9,106.35,105.6,106.25,30075.0
2018-02-16 15:50:00,106.25,106.5,105.7,105.75,58246.0,106.25,106.5,105.7,105.75,58246.0
2018-02-20 09:30:00,105.0,106.7,103.6,106.3,33808.0,105.0,106.7,103.6,106.3,33808.0
2018-02-20 09:40:00,106.6,106.8,105.7,106.58,33469.0,106.6,106.8,105.7,106.58,33469.0
2018-02-20 09:50:00,106.75,106.95,106.15,106.23,12540.0,106.75,106.95,106.15,106.23,12540.0
2018-02-20 10:00:00,106.4,107.6,106.35,107.1,15891.0,106.4,107.6,106.35,107.1,15891.0
2018-02-20 10:10:00,107.15,107.75,107.15,107.65,12365.0,107.15,107.75,107.15,107.65,12365.0
2018-02-20 10:20:00,107.55,107.7,107.25,107.55,17615.0,107.55,107.7,107.25,107.55,17615.0
2018-02-20 10:30:00,107.45,107.6,107.32,107.48,11262.0,107.45,107.6,107.32,107.48,11262.0
2018-02-20 10:40:00,107.48,108.4,107.35,108.3,13529.0,107.48,108.4,107.35,108.3,13529.0
2018-02-20 10:50:00,108.3,108.5,107.85,108.1,20130.0,108.3,108.5,107.85,108.1,20130.0
2018-02-20 11:00:00,108.1,108.85,108.0,108.45,18811.0,108.1,108.85,108.0,108.45,18811.0
2018-02-20 11:10:00,108.45,109.0,108.4,108.7,21555.0,108.45,109.0,108.4,108.7,21555.0
2018-02-20 11:20:00,108.66,109.3,108.65,109.05,14488.0,108.66,109.3,108.65,109.05,14488.0
2018-02-20 11:30:00,109.0,109.2,108.75,109.0,9761.0,109.0,109.2,108.75,109.0,9761.0
2018-02-20 11:40:00,109.05,109.25,108.7,109.0,16203.0,109.05,109.25,108.7,109.0,16203.0
2018-02-20 11:50:00,108.95,109.35,108.95,109.2,7669.0,108.95,109.35,108.95,109.2,7669.0
2018-02-20 12:00:00,109.25,109.36,109.17,109.2,3523.0,109.25,109.36,109.17,109.2,3523.0
2018-02-20 12:10:00,109.2,109.65,109.2,109.55,7662.0,109.2,109.65,109.2,109.55,7662.0
2018-02-20 12:20:00,109.53,109.53,109.2,109.2,8394.0,109.53,109.53,109.2,109.2,8394.0
2018-02-20 12:30:00,109.2,109.3,108.9,109.0,9497.0,109.2,109.3,108.9,109.0,9497.0
2018-02-20 12:40:00,109.0,109.25,108.95,109.03,4293.0,109.0,109.25,108.95,109.03,4293.0
2018-02-20 12:50:00,109.03,109.18,108.99,109.12,2075.0,109.03,109.18,108.99,109.12,2075.0
2018-02-20 13:00:00,109.05,109.13,108.45,108.6,10315.0,109.05,109.13,108.45,108.6,10315.0
2018-02-20 13:10:00,108.5,108.95,108.3,108.95,42159.0,108.5,108.95,108.3,108.95,42159.0
2018-02-20 13:20:00,109.05,109.25,109.0,109.25,11990.0,109.05,109.25,109.0,109.25,11990.0
2018-02-20 13:30:00,109.2,109.65,109.2,109.55,8006.0,109.2,109.65,109.2,109.55,8006.0
2018-02-20 13:40:00,109.5,109.63,109.1,109.2,11940.0,109.5,109.63,109.1,109.2,11940.0
2018-02-20 13:50:00,109.2,109.45,109.15,109.45,10243.0,109.2,109.45,109.15,109.45,10243.0
2018-02-20 14:00:00,109.5,110.7,109.5,110.45,24788.0,109.5,110.7,109.5,110.45,24788.0
2018-02-20 14:10:00,110.4,110.4,109.8,109.85,9395.0,110.4,110.4,109.8,109.85,9395.0
2018-02-20 14:20:00,110.05,110.53,110.0,110.4,6030.0,110.05,110.53,110.0,110.4,6030.0
2018-02-20 14:30:00,110.35,110.95,110.3,110.95,8103.0,110.35,110.95,110.3,110.95,8103.0
2018-02-20 14:40:00,111.0,111.15,110.52,110.65,7584.0,111.0,111.15,110.52,110.65,7584.0
2018-02-20 14:50:00,110.68,110.75,110.0,110.18,8703.0,110.68,110.75,110.0,110.18,8703.0
2018-02-20 15:00:00,110.15,110.15,109.25,109.4,49088.0,110.15,110.15,109.25,109.4,49088.0
2018-02-20 15:10:00,109.25,109.6,109.2,109.3,23481.0,109.25,109.6,109.2,109.3,23481.0
2018-02-20 15:20:00,109.28,109.5,108.8,109.25,23919.0,109.28,109.5,108.8,109.25,23919.0
2018-02-20 15:30:00,109.2,109.55,109.2,109.35,19681.0,109.2,109.55,109.2,109.35,19681.0
2018-02-20 15:40:00,109.35,109.6,108.95,109.5,26956.0,109.35,109.6,108.95,109.5,26956.0
2018-02-20 15:50:00,109.5,109.6,108.8,108.9,81549.0,109.5,109.6,108.8,108.9,81549.0
2018-02-21 09:30:00,108.85,109.84,108.85,108.9,17988.0,108.85,109.84,108.85,108.9,17988.0
2018-02-21 09:40:00,108.75,109.25,108.2,108.6,15546.0,108.75,109.25,108.2,108.6,15546.0
2018-02-21 09:50:00,108.65,109.35,108.5,108.95,15561.0,108.65,109.35,108.5,108.95,15561.0
2018-02-21 10:00:00,108.95,110.0,108.95,109.75,17429.0,108.95,110.0,108.95,109.75,17429.0
2018-02-21 10:10:00,109.73,110.0,109.45,109.75,8452.0,109.73,110.0,109.45,109.75,8452.0
2018-02-21 10:20:00,109.6,109.75,109.35,109.6,2770.0,109.6,109.75,109.35,109.6,2770.0
2018-02-21 10:30:00,109.6,110.25,109.45,110.25,4875.0,109.6,110.25,109.45,110.25,4875.0
2018-02-21 10:40:00,110.2,110.7,110.17,110.4,13248.0,110.2,110.7,110.17,110.4,13248.0
2018-02-21 10:50:00,110.35,110.95,110.25,110.55,11680.0,110.35,110.95,110.25,110.55,11680.0
2018-02-21 11:00:00,110.45,110.85,110.45,110.75,11169.0,110.45,110.85,110.45,110.75,11169.0
2018-02-21 11:10:00,110.6,110.85,110.4,110.85,12190.0,110.6,110.85,110.4,110.85,12190.0
2018-02-21 11:20:00,110.8,110.9,110.55,110.75,4959.0,110.8,110.9,110.55,110.75,4959.0
2018-02-21 11:30:00,110.85,111.4,109.8,110.05,18283.0,110.85,111.4,109.8,110.05,18283.0
2018-02-21 11:40:00,109.93,110.4,109.7,110.3,4082.0,109.93,110.4,109.7,110.3,4082.0
2018-02-21 11:50:00,110.15,110.25,109.65,109.65,9544.0,110.15,110.25,109.65,109.65,9544.0
2018-02-21 12:00:00,109.75,110.0,109.15,109.5,9112.0,109.75,110.0,109.15,109.5,9112.0
2018-02-21 12:10:00,109.7,109.95,109.7,109.95,3672.0,109.7,109.95,109.7,109.95,3672.0
2018-02-21 12:20:00,109.8,109.95,109.4,109.75,9113.0,109.8,109.95,109.4,109.75,9113.0
2018-02-21 12:30:00,109.8,110.05,109.7,110.0,7813.0,109.8,110.05,109.7,110.0,7813.0
2018-02-21 12:40:00,109.95,110.05,109.1,109.1,10710.0,109.95,110.05,109.1,109.1,10710.0
2018-02-21 12:50:00,109.15,109.5,108.9,109.35,16077.0,109.15,109.5,108.9,109.35,16077.0
2018-02-21 13:00:00,109.3,109.95,109.15,109.95,3978.0,109.3,109.95,109.15,109.95,3978.0
2018-02-21 13:10:00,109.55,110.2,109.5,109.9,15502.0,109.55,110.2,109.5,109.9,15502.0
2018-02-21 13:20:00,109.9,110.15,109.7,110.15,11666.0,109.9,110.15,109.7,110.15,11666.0
2018-02-21 13:30:00,109.9,110.15,109.8,109.8,5016.0,109.9,110.15,109.8,109.8,5016.0
2018-02-21 13:40:00,109.95,110.25,109.75,110.05,7024.0,109.95,110.25,109.75,110.05,7024.0
2018-02-21 13:50:00,110.0,110.25,109.95,110.05,5655.0,110.0,110.25,109.95,110.05,5655.0
2018-02-21 14:00:00,109.8,110.95,109.8,110.5,6279.0,109.8,110.95,109.8,110.5,6279.0
2018-02-21 14:10:00,110.75,110.9,110.55,110.7,4097.0,110.75,110.9,110.55,110.7,4097.0
2018-02-21 14:20:00,110.7,111.6,110.65,111.3,17510.0,110.7,111.6,110.65,111.3,17510.0
2018-02-21 14:30:00,111.1,111.45,111.0,111.1,6044.0,111.1,111.45,111.0,111.1,6044.0
2018-02-21 14:40:00,111.05,111.45,110.75,111.13,10853.0,111.05,111.45,110.75,111.13,10853.0
2018-02-21 14:50:00,111.15,111.4,110.8,111.25,6453.0,111.15,111.4,110.8,111.25,6453.0
2018-02-21 15:00:00,111.25,111.35,110.2,110.35,26169.0,111.25,111.35,110.2,110.35,26169.0
2018-02-21 15:10:00,110.15,110.75,109.65,110.75,13559.0,110.15,110.75,109.65,110.75,13559.0
2018-02-21 15:20:00,110.6,111.55,110.5,111.5,22330.0,110.6,111.55,110.5,111.5,22330.0
2018-02-21 15:30:00,111.35,111.85,111.3,111.3,23989.0,111.35,111.85,111.3,111.3,23989.0
2018-02-21 15:40:00,111.3,111.3,110.7,110.85,34498.0,111.3,111.3,110.7,110.85,34498.0
2018-02-21 15:50:00,110.8,110.8,110.1,110.15,47004.0,110.8,110.8,110.1,110.15,47004.0
2018-02-22 09:30:00,111.35,112.85,110.35,112.4,25684.0,111.35,112.85,110.35,112.4,25684.0
2018-02-22 09:40:00,112.2,112.9,111.6,112.0,21029.0,112.2,112.9,111.6,112.0,21029.0
2018-02-22 09:50:00,111.96,113.0,111.75,112.6,8437.0,111.96,113.0,111.75,112.6,8437.0
2018-02-22 10:00:00,112.6,114.05,112.5,114.0,30612.0,112.6,114.05,112.5,114.0,30612.0
2018-02-22 10:10:00,113.88,114.0,113.45,113.45,13550.0,113.88,114.0,113.45,113.45,13550.0
2018-02-22 10:20:00,113.5,113.5,112.15,112.25,13279.0,113.5,113.5,112.15,112.25,13279.0
2018-02-22 10:30:00,112.4,112.4,111.75,111.8,9013.0,112.4,112.4,111.75,111.8,9013.0
2018-02-22 10:40:00,111.65,111.75,111.12,111.5,10986.0,111.65,111.75,111.12,111.5,10986.0
2018-02-22 10:50:00,111.5,111.75,111.05,111.75,9050.0,111.5,111.75,111.05,111.75,9050.0
2018-02-22 11:00:00,111.75,112.25,111.75,112.0,6250.0,111.75,112.25,111.75,112.0,6250.0
2018-02-22 11:10:00,112.0,112.15,111.6,111.8,2768.0,112.0,112.15,111.6,111.8,2768.0
2018-02-22 11:20:00,111.8,112.05,111.6,111.85,7789.0,111.8,112.05,111.6,111.85,7789.0
2018-02-22 11:30:00,111.65,111.7,111.35,111.7,2783.0,111.65,111.7,111.35,111.7,2783.0
2018-02-22 11:40:00,111.85,112.5,111.85,112.5,4940.0,111.85,112.5,111.85,112.5,4940.0
2018-02-22 11:50:00,112.4,112.65,112.2,112.45,4100.0,112.4,112.65,112.2,112.45,4100.0
2018-02-22 12:00:00,112.35,112.8,112.25,112.65,5438.0,112.35,112.8,112.25,112.65,5438.0
2018-02-22 12:10:00,112.58,112.58,112.25,112.5,1800.0,112.58,112.58,112.25,112.5,1800.0
2018-02-22 12:20:00,112.45,113.0,112.45,112.65,6080.0,112.45,113.0,112.45,112.65,6080.0
2018-02-22 12:30:00,112.6,112.9,112.25,112.25,13004.0,112.6,112.9,112.25,112.25,13004.0
2018-02-22 12:40:00,112.4,112.5,111.45,111.5,8971.0,112.4,112.5,111.45,111.5,8971.0
2018-02-22 12:50:00,111.26,112.1,111.25,111.55,6304.0,111.26,112.1,111.25,111.55,6304.0
2018-02-22 13:00:00,111.65,112.05,111.65,111.85,4030.0,111.65,112.05,111.65,111.85,4030.0
2018-02-22 13:10:00,111.9,111.9,111.45,111.55,6477.0,111.9,111.9,111.45,111.55,6477.0
2018-02-22 13:20:00,111.4,112.25,111.3,112.25,5440.0,111.4,112.25,111.3,112.25,5440.0
2018-02-22 13:30:00,112.15,112.15,111.1,111.65,15596.0,112.15,112.15,111.1,111.65,15596.0
2018-02-22 13:40:00,111.65,111.65,111.1,111.45,7477.0,111.65,111.65,111.1,111.45,7477.0
2018-02-22 13:50:00,111.25,111.85,111.2,111.55,9084.0,111.25,111.85,111.2,111.55,9084.0
2018-02-22 14:00:00,111.45,112.4,111.4,112.0,8532.0,111.45,112.4,111.4,112.0,8532.0
2018-02-22 14:10:00,112.05,112.3,111.85,112.05,8690.0,112.05,112.3,111.85,112.05,8690.0
2018-02-22 14:20:00,112.2,112.2,111.7,112.15,10873.0,112.2,112.2,111.7,112.15,10873.0
2018-02-22 14:30:00,112.25,112.25,111.9,112.0,12492.0,112.25,112.25,111.9,112.0,12492.0
2018-02-22 14:40:00,112.0,112.15,111.8,112.05,11238.0,112.0,112.15,111.8,112.05,11238.0
2018-02-22 14:50:00,111.9,112.15,111.45,111.45,7510.0,111.9,112.15,111.45,111.45,7510.0
2018-02-22 15:00:00,111.5,111.7,111.0,111.0,14150.0,111.5,111.7,111.0,111.0,14150.0
2018-02-22 15:10:00,111.05,111.15,110.6,110.95,21288.0,111.05,111.15,110.6,110.95,21288.0
2018-02-22 15:20:00,110.95,111.05,110.6,110.6,16149.0,110.95,111.05,110.6,110.6,16149.0
2018-02-22 15:30:00,110.65,110.65,110.25,110.35,22713.0,110.65,110.65,110.25,110.35,22713.0
2018-02-22 15:40:00,110.35,110.6,110.0,110.35,23178.0,110.35,110.6,110.0,110.35,23178.0
2018-02-22 15:50:00,110.35,110.9,110.35,110.7,48670.0,110.35,110.9,110.35,110.7,48670.0
2018-02-23 09:30:00,111.1,111.71,110.2,110.2,10072.0,111.1,111.71,110.2,110.2,10072.0
2018-02-23 09:40:00,110.6,111.0,110.2,110.2,2300.0,110.6,111.0,110.2,110.2,2300.0
2018-02-23 09:50:00,110.25,111.2,110.05,111.15,5802.0,110.25,111.2,110.05,111.15,5802.0
2018-02-23 10:00:00,111.0,111.15,110.45,110.73,4118.0,111.0,111.15,110.45,110.73,4118.0
2018-02-23 10:10:00,110.8,110.8,110.05,110.2,8078.0,110.8,110.8,110.05,110.2,8078.0
2018-02-23 10:20:00,110.0,110.0,109.6,109.6,4299.0,110.0,110.0,109.6,109.6,4299.0
2018-02-23 10:30:00,109.55,110.2,109.55,110.2,4981.0,109.55,110.2,109.55,110.2,4981.0
2018-02-23 10:40:00,110.25,110.3,109.95,109.95,2866.0,110.25,110.3,109.95,109.95,2866.0
2018-02-23 10:50:00,109.81,110.15,109.8,109.85,2909.0,109.81,110.15,109.8,109.85,2909.0
2018-02-23 11:00:00,110.05,110.08,109.8,109.8,3120.0,110.05,110.08,109.8,109.8,3120.0
2018-02-23 11:10:00,109.85,110.1,109.8,109.85,2700.0,109.85,110.1,109.8,109.85,2700.0
2018-02-23 11:20:00,109.95,109.98,109.85,109.9,2700.0,109.95,109.98,109.85,109.9,2700.0
2018-02-23 11:30:00,109.85,110.1,109.85,110.1,3709.0,109.85,110.1,109.85,110.1,3709.0
2018-02-23 11:40:00,110.05,110.25,110.0,110.0,2151.0,110.05,110.25,110.0,110.0,2151.0
2018-02-23 11:50:00,110.05,110.25,109.9,110.15,10438.0,110.05,110.25,109.9,110.15,10438.0
2018-02-23 12:00:00,110.15,110.25,109.85,110.15,9672.0,110.15,110.25,109.85,110.15,9672.0
2018-02-23 12:10:00,110.1,110.13,110.05,110.05,1300.0,110.1,110.13,110.05,110.05,1300.0
2018-02-23 12:20:00,110.15,110.15,109.75,109.75,1300.0,110.15,110.15,109.75,109.75,1300.0
2018-02-23 12:30:00,109.9,110.15,109.85,110.0,1900.0,109.9,110.15,109.85,110.0,1900.0
2018-02-23 12:40:00,110.1,110.35,110.0,110.25,3149.0,110.1,110.35,110.0,110.25,3149.0
2018-02-23 12:50:00,110.34,110.4,110.15,110.25,2200.0,110.34,110.4,110.15,110.25,2200.0
2018-02-23 13:00:00,110.25,110.25,110.0,110.23,2035.0,110.25,110.25,110.0,110.23,2035.0
2018-02-23 13:10:00,110.25,110.25,110.1,110.25,1300.0,110.25,110.25,110.1,110.25,1300.0
2018-02-23 13:20:00,110.5,110.75,110.45,110.65,3096.0,110.5,110.75,110.45,110.65,3096.0
2018-02-23 13:30:00,110.6,110.8,110.55,110.6,2202.0,110.6,110.8,110.55,110.6,2202.0
2018-02-23 13:40:00,110.75,110.9,110.55,110.65,2638.0,110.75,110.9,110.55,110.65,2638.0
2018-02-23 13:50:00,110.75,110.85,110.5,110.7,19547.0,110.75,110.85,110.5,110.7,19547.0
2018-02-23 14:00:00,110.65,110.75,110.45,110.45,3885.0,110.65,110.75,110.45,110.45,3885.0
2018-02-23 14:10:00,110.6,110.7,110.5,110.5,2000.0,110.6,110.7,110.5,110.5,2000.0
2018-02-23 14:20:00,110.45,110.53,110.05,110.4,5543.0,110.45,110.53,110.05,110.4,5543.0
2018-02-23 14:30:00,110.4,110.5,110.3,110.5,2651.0,110.4,110.5,110.3,110.5,2651.0
2018-02-23 14:40:00,110.5,110.5,110.25,110.25,2800.0,110.5,110.5,110.25,110.25,2800.0
2018-02-23 14:50:00,110.26,110.55,110.25,110.25,5479.0,110.26,110.55,110.25,110.25,5479.0
2018-02-23 15:00:00,110.4,110.6,110.27,110.35,7490.0,110.4,110.6,110.27,110.35,7490.0
2018-02-23 15:10:00,110.4,110.55,110.3,110.4,8481.0,110.4,110.55,110.3,110.4,8481.0
2018-02-23 15:20:00,110.35,111.4,110.35,111.1,13180.0,110.35,111.4,110.35,111.1,13180.0
2018-02-23 15:30:00,111.03,111.1,110.65,110.85,9852.0,111.03,111.1,110.65,110.85,9852.0
2018-02-23 15:40:00,110.95,111.0,110.75,110.85,12462.0,110.95,111.0,110.75,110.85,12462.0
2018-02-23 15:50:00,110.95,111.25,110.9,111.2,25998.0,110.95,111.25,110.9,111.2,25998.0
2018-02-26 09:30:00,111.45,112.9,111.4,112.8,15106.0,111.45,112.9,111.4,112.8,15106.0
2018-02-26 09:40:00,113.0,113.2,112.4,113.15,14608.0,113.0,113.2,112.4,113.15,14608.0
2018-02-26 09:50:00,113.03,113.15,112.6,112.8,5056.0,113.03,113.15,112.6,112.8,5056.0
2018-02-26 10:00:00,113.05,113.25,112.65,112.72,6810.0,113.05,113.25,112.65,112.72,6810.0
2018-02-26 10:10:00,112.8,113.0,112.4,112.75,9900.0,112.8,113.0,112.4,112.75,9900.0
2018-02-26 10:20:00,112.78,112.95,112.5,112.5,7582.0,112.78,112.95,112.5,112.5,7582.0
2018-02-26 10:30:00,112.5,112.6,112.17,112.6,9576.0,112.5,112.6,112.17,112.6,9576.0
2018-02-26 10:40:00,112.6,112.85,112.5,112.58,3994.0,112.6,112.85,112.5,112.58,3994.0
2018-02-26 10:50:00,112.5,112.55,112.4,112.5,3305.0,112.5,112.55,112.4,112.5,3305.0
2018-02-26 11:00:00,112.5,112.85,112.25,112.6,7073.0,112.5,112.85,112.25,112.6,7073.0
2018-02-26 11:10:00,112.55,112.6,112.45,112.55,8003.0,112.55,112.6,112.45,112.55,8003.0
2018-02-26 11:20:00,112.5,112.65,112.37,112.65,4600.0,112.5,112.65,112.37,112.65,4600.0
2018-02-26 11:30:00,112.75,112.95,112.6,112.65,2100.0,112.75,112.95,112.6,112.65,2100.0
2018-02-26 11:40:00,112.83,112.83,112.38,112.38,3681.0,112.83,112.83,112.38,112.38,3681.0
2018-02-26 11:50:00,112.43,112.65,112.42,112.65,3918.0,112.43,112.65,112.42,112.65,3918.0
2018-02-26 12:00:00,112.5,112.65,112.4,112.6,7153.0,112.5,112.65,112.4,112.6,7153.0
2018-02-26 12:10:00,112.5,112.8,112.5,112.65,3800.0,112.5,112.8,112.5,112.65,3800.0
2018-02-26 12:20:00,112.75,112.75,112.5,112.5,1500.0,112.75,112.75,112.5,112.5,1500.0
2018-02-26 12:30:00,112.65,112.7,112.4,112.7,4100.0,112.65,112.7,112.4,112.7,4100.0
2018-02-26 12:40:00,112.75,112.9,112.65,112.65,10143.0,112.75,112.9,112.65,112.65,10143.0
2018-02-26 12:50:00,112.65,112.9,112.35,112.58,42692.0,112.65,112.9,112.35,112.58,42692.0
2018-02-26 13:00:00,112.7,112.73,112.35,112.35,1802.0,112.7,112.73,112.35,112.35,1802.0
2018-02-26 13:10:00,112.35,112.5,112.2,112.2,3354.0,112.35,112.5,112.2,112.2,3354.0
2018-02-26 13:20:00,112.1,112.18,112.05,112.1,1215.0,112.1,112.18,112.05,112.1,1215.0
2018-02-26 13:30:00,112.11,112.11,111.95,112.05,2526.0,112.11,112.11,111.95,112.05,2526.0
2018-02-26 13:40:00,112.1,112.2,112.0,112.0,800.0,112.1,112.2,112.0,112.0,800.0
2018-02-26 13:50:00,111.9,112.18,111.9,112.18,2896.0,111.9,112.18,111.9,112.18,2896.0
2018-02-26 14:00:00,112.2,112.65,112.16,112.6,2659.0,112.2,112.65,112.16,112.6,2659.0
2018-02-26 14:10:00,112.6,112.62,112.25,112.25,3741.0,112.6,112.62,112.25,112.25,3741.0
2018-02-26 14:20:00,112.25,112.3,111.9,111.9,1012.0,112.25,112.3,111.9,111.9,1012.0
2018-02-26 14:30:00,112.02,112.03,111.72,111.95,6219.0,112.02,112.03,111.72,111.95,6219.0
2018-02-26 14:40:00,111.95,112.15,111.75,111.75,4600.0,111.95,112.15,111.75,111.75,4600.0
2018-02-26 14:50:00,111.75,111.95,111.6,111.78,3409.0,111.75,111.95,111.6,111.78,3409.0
2018-02-26 15:00:00,111.7,112.2,111.7,112.1,2545.0,111.7,112.2,111.7,112.1,2545.0
2018-02-26 15:10:00,112.25,112.3,112.05,112.1,4886.0,112.25,112.3,112.05,112.1,4886.0
2018-02-26 15:20:00,112.18,112.18,111.75,111.95,5533.0,112.18,112.18,111.75,111.95,5533.0
2018-02-26 15:30:00,111.8,112.2,111.8,112.1,17170.0,111.8,112.2,111.8,112.1,17170.0
2018-02-26 15:40:00,112.15,112.2,111.95,112.0,20803.0,112.15,112.2,111.95,112.0,20803.0
2018-02-26 15:50:00,112.0,112.05,111.8,111.95,16442.0,112.0,112.05,111.8,111.95,16442.0
2018-02-27 09:30:00,112.5,114.1,112.45,113.88,24461.0,112.5,114.1,112.45,113.88,24461.0
2018-02-27 09:40:00,113.95,114.1,113.4,113.9,60211.0,113.95,114.1,113.4,113.9,60211.0
2018-02-27 09:50:00,114.1,114.25,113.65,113.93,8101.0,114.1,114.25,113.65,113.93,8101.0
2018-02-27 10:00:00,114.2,114.25,113.07,113.45,19082.0,114.2,114.25,113.07,113.45,19082.0
2018-02-27 10:10:00,113.45,114.3,113.45,113.9,10529.0,113.45,114.3,113.45,113.9,10529.0
2018-02-27 10:20:00,113.85,114.4,113.75,114.4,9500.0,113.85,114.4,113.75,114.4,9500.0
2018-02-27 10:30:00,114.4,114.45,113.72,114.3,8442.0,114.4,114.45,113.72,114.3,8442.0
2018-02-27 10:40:00,114.08,114.11,113.2,113.25,12918.0,114.08,114.11,113.2,113.25,12918.0
2018-02-27 10:50:00,113.2,113.5,112.9,113.03,9560.0,113.2,113.5,112.9,113.03,9560.0
2018-02-27 11:00:00,112.93,113.25,112.3,113.05,15331.0,112.93,113.25,112.3,113.05,15331.0
2018-02-27 11:10:00,113.0,113.65,112.9,113.65,8062.0,113.0,113.65,112.9,113.65,8062.0
2018-02-27 11:20:00,113.51,113.6,113.15,113.15,8374.0,113.51,113.6,113.15,113.15,8374.0
2018-02-27 11:30:00,113.1,113.2,112.55,112.55,6733.0,113.1,113.2,112.55,112.55,6733.0
2018-02-27 11:40:00,112.5,112.8,112.2,112.73,3505.0,112.5,112.8,112.2,112.73,3505.0
2018-02-27 11:50:00,112.6,112.7,112.4,112.5,3994.0,112.6,112.7,112.4,112.5,3994.0
2018-02-27 12:00:00,112.4,113.25,112.4,113.25,4500.0,112.4,113.25,112.4,113.25,4500.0
2018-02-27 12:10:00,113.18,113.45,112.95,112.97,2085.0,113.18,113.45,112.95,112.97,2085.0
2018-02-27 12:20:00,112.95,113.15,112.65,112.98,4467.0,112.95,113.15,112.65,112.98,4467.0
2018-02-27 12:30:00,113.15,113.5,113.1,113.33,2900.0,113.15,113.5,113.1,113.33,2900.0
2018-02-27 12:40:00,113.35,113.7,113.35,113.5,4821.0,113.35,113.7,113.35,113.5,4821.0
2018-02-27 12:50:00,113.53,113.9,113.4,113.9,7239.0,113.53,113.9,113.4,113.9,7239.0
2018-02-27 13:00:00,113.76,114.0,113.75,113.9,7709.0,113.76,114.0,113.75,113.9,7709.0
2018-02-27 13:10:00,113.9,114.05,113.55,113.55,4255.0,113.9,114.05,113.55,113.55,4255.0
2018-02-27 13:20:00,113.58,113.7,113.4,113.45,4122.0,113.58,113.7,113.4,113.45,4122.0
2018-02-27 13:30:00,113.55,113.6,113.4,113.45,3886.0,113.55,113.6,113.4,113.45,3886.0
2018-02-27 13:40:00,113.5,113.78,113.35,113.5,3272.0,113.5,113.78,113.35,113.5,3272.0
2018-02-27 13:50:00,113.48,113.7,113.35,113.6,6352.0,113.48,113.7,113.35,113.6,6352.0
2018-02-27 14:00:00,113.6,113.97,113.45,113.8,16234.0,113.6,113.97,113.45,113.8,16234.0
2018-02-27 14:10:00,113.8,113.93,113.5,113.65,10501.0,113.8,113.93,113.5,113.65,10501.0
2018-02-27 14:20:00,113.65,114.1,113.55,114.08,40348.0,113.65,114.1,113.55,114.08,40348.0
2018-02-27 14:30:00,114.15,114.9,113.8,114.75,21623.0,114.15,114.9,113.8,114.75,21623.0
2018-02-27 14:40:00,114.8,114.8,113.95,114.15,23474.0,114.8,114.8,113.95,114.15,23474.0
2018-02-27 14:50:00,114.05,114.08,113.5,113.85,11685.0,114.05,114.08,113.5,113.85,11685.0
2018-02-27 15:00:00,113.65,113.85,113.1,113.1,10743.0,113.65,113.85,113.1,113.1,10743.0
2018-02-27 15:10:00,113.25,113.25,112.85,112.95,9384.0,113.25,113.25,112.85,112.95,9384.0
2018-02-27 15:20:00,112.85,113.15,112.65,113.15,11215.0,112.85,113.15,112.65,113.15,11215.0
2018-02-27 15:30:00,113.15,113.25,112.4,112.65,15555.0,113.15,113.25,112.4,112.65,15555.0
2018-02-27 15:40:00,112.6,112.6,112.15,112.35,20727.0,112.6,112.6,112.15,112.35,20727.0
2018-02-27 15:50:00,112.35,112.37,112.0,112.1,27241.0,112.35,112.37,112.0,112.1,27241.0
2018-02-28 09:30:00,112.7,113.08,112.5,112.85,9148.0,112.7,113.08,112.5,112.85,9148.0
2018-02-28 09:40:00,112.93,113.4,112.6,112.7,5299.0,112.93,113.4,112.6,112.7,5299.0
2018-02-28 09:50:00,112.83,112.95,112.35,112.4,8803.0,112.83,112.95,112.35,112.4,8803.0
2018-02-28 10:00:00,112.63,112.7,112.1,112.33,5692.0,112.63,112.7,112.1,112.33,5692.0
2018-02-28 10:10:00,112.45,112.6,112.05,112.4,8488.0,112.45,112.6,112.05,112.4,8488.0
2018-02-28 10:20:00,112.58,112.58,112.3,112.4,2700.0,112.58,112.58,112.3,112.4,2700.0
2018-02-28 10:30:00,112.39,113.05,112.3,113.0,3691.0,112.39,113.05,112.3,113.0,3691.0
2018-02-28 10:40:00,113.15,113.15,112.7,112.8,1943.0,113.15,113.15,112.7,112.8,1943.0
2018-02-28 10:50:00,112.7,112.7,111.95,112.15,5037.0,112.7,112.7,111.95,112.15,5037.0
2018-02-28 11:00:00,112.15,112.25,111.5,111.55,10110.0,112.15,112.25,111.5,111.55,10110.0
2018-02-28 11:10:00,111.55,111.75,111.35,111.75,5411.0,111.55,111.75,111.35,111.75,5411.0
2018-02-28 11:20:00,111.65,111.95,111.3,111.65,13480.0,111.65,111.95,111.3,111.65,13480.0
2018-02-28 11:30:00,111.7,111.85,111.35,111.35,2419.0,111.7,111.85,111.35,111.35,2419.0
2018-02-28 11:40:00,111.25,111.35,110.65,111.0,5737.0,111.25,111.35,110.65,111.0,5737.0
2018-02-28 11:50:00,111.0,111.81,111.0,111.8,4149.0,111.0,111.81,111.0,111.8,4149.0
2018-02-28 12:00:00,111.87,112.0,111.7,111.95,4004.0,111.87,112.0,111.7,111.95,4004.0
2018-02-28 12:10:00,111.9,112.05,111.8,112.05,5178.0,111.9,112.05,111.8,112.05,5178.0
2018-02-28 12:20:00,111.93,112.3,111.92,112.05,2926.0,111.93,112.3,111.92,112.05,2926.0
2018-02-28 12:30:00,112.0,112.45,111.75,112.38,4426.0,112.0,112.45,111.75,112.38,4426.0
2018-02-28 12:40:00,112.25,112.55,112.15,112.55,1757.0,112.25,112.55,112.15,112.55,1757.0
2018-02-28 12:50:00,112.6,112.8,112.4,112.65,2378.0,112.6,112.8,112.4,112.65,2378.0
2018-02-28 13:00:00,112.6,112.75,112.45,112.65,1200.0,112.6,112.75,112.45,112.65,1200.0
2018-02-28 13:10:00,112.55,112.6,112.4,112.4,1376.0,112.55,112.6,112.4,112.4,1376.0
2018-02-28 13:20:00,112.6,112.6,112.2,112.45,2100.0,112.6,112.6,112.2,112.45,2100.0
2018-02-28 13:30:00,112.3,112.44,112.3,112.35,1228.0,112.3,112.44,112.3,112.35,1228.0
2018-02-28 13:40:00,112.4,112.4,112.2,112.25,2000.0,112.4,112.4,112.2,112.25,2000.0
2018-02-28 13:50:00,112.1,112.35,111.95,112.25,9645.0,112.1,112.35,111.95,112.25,9645.0
2018-02-28 14:00:00,112.35,112.4,112.15,112.4,4835.0,112.35,112.4,112.15,112.4,4835.0
2018-02-28 14:10:00,112.3,112.3,112.15,112.2,2257.0,112.3,112.3,112.15,112.2,2257.0
2018-02-28 14:20:00,112.2,112.3,112.1,112.23,2689.0,112.2,112.3,112.1,112.23,2689.0
2018-02-28 14:30:00,112.05,112.05,111.5,111.65,13100.0,112.05,112.05,111.5,111.65,13100.0
2018-02-28 14:40:00,111.6,111.6,111.2,111.4,3200.0,111.6,111.6,111.2,111.4,3200.0
2018-02-28 14:50:00,111.4,111.65,111.05,111.35,8600.0,111.4,111.65,111.05,111.35,8600.0
2018-02-28 15:00:00,111.33,111.55,111.2,111.5,15019.0,111.33,111.55,111.2,111.5,15019.0
2018-02-28 15:10:00,111.6,111.75,111.32,111.6,5102.0,111.6,111.75,111.32,111.6,5102.0
2018-02-28 15:20:00,111.55,111.8,111.3,111.8,14433.0,111.55,111.8,111.3,111.8,14433.0
2018-02-28 15:30:00,111.85,111.9,111.45,111.6,13384.0,111.85,111.9,111.45,111.6,13384.0
2018-02-28 15:40:00,111.75,111.85,111.3,111.5,24212.0,111.75,111.85,111.3,111.5,24212.0
2018-02-28 15:50:00,111.45,111.45,110.95,111.1,43802.0,111.45,111.45,110.95,111.1,43802.0
2018-03-01 09:30:00,111.25,111.65,110.0,110.78,31907.0,111.25,111.65,110.0,110.78,31907.0
2018-03-01 09:40:00,110.5,110.5,108.5,109.3,35227.0,110.5,110.5,108.5,109.3,35227.0
2018-03-01 09:50:00,109.25,110.0,108.9,109.85,13201.0,109.25,110.0,108.9,109.85,13201.0
2018-03-01 10:00:00,109.85,110.25,109.25,110.15,11250.0,109.85,110.25,109.25,110.15,11250.0
2018-03-01 10:10:00,110.1,111.1,110.0,111.1,5206.0,110.1,111.1,110.0,111.1,5206.0
2018-03-01 10:20:00,110.85,111.5,110.65,111.35,16346.0,110.85,111.5,110.65,111.35,16346.0
2018-03-01 10:30:00,111.25,112.0,111.1,111.5,6171.0,111.25,112.0,111.1,111.5,6171.0
2018-03-01 10:40:00,111.6,112.1,111.45,112.0,13021.0,111.6,112.1,111.45,112.0,13021.0
2018-03-01 10:50:00,112.0,112.0,110.8,110.95,13280.0,112.0,112.0,110.8,110.95,13280.0
2018-03-01 11:00:00,110.8,112.1,110.8,112.1,5578.0,110.8,112.1,110.8,112.1,5578.0
2018-03-01 11:10:00,112.1,112.95,111.6,112.7,20410.0,112.1,112.95,111.6,112.7,20410.0
2018-03-01 11:20:00,112.85,113.0,112.2,112.2,11459.0,112.85,113.0,112.2,112.2,11459.0
2018-03-01 11:30:00,112.3,112.6,112.25,112.5,11368.0,112.3,112.6,112.25,112.5,11368.0
2018-03-01 11:40:00,112.5,112.9,112.4,112.9,5430.0,112.5,112.9,112.4,112.9,5430.0
2018-03-01 11:50:00,112.88,113.65,112.75,113.45,6782.0,112.88,113.65,112.75,113.45,6782.0
2018-03-01 12:00:00,113.45,113.45,112.85,113.15,4679.0,113.45,113.45,112.85,113.15,4679.0
2018-03-01 12:10:00,113.1,113.35,112.95,113.3,5780.0,113.1,113.35,112.95,113.3,5780.0
2018-03-01 12:20:00,113.2,113.4,112.6,112.8,10721.0,113.2,113.4,112.6,112.8,10721.0
2018-03-01 12:30:00,112.65,112.65,112.15,112.6,6789.0,112.65,112.65,112.15,112.6,6789.0
2018-03-01 12:40:00,112.65,112.73,112.25,112.4,3600.0,112.65,112.73,112.25,112.4,3600.0
2018-03-01 12:50:00,112.55,112.55,112.05,112.2,5700.0,112.55,112.55,112.05,112.2,5700.0
2018-03-01 13:00:00,112.0,112.1,111.5,111.9,11466.0,112.0,112.1,111.5,111.9,11466.0
2018-03-01 13:10:00,111.95,112.35,111.75,112.25,5500.0,111.95,112.35,111.75,112.25,5500.0
2018-03-01 13:20:00,112.0,112.55,112.0,112.1,5438.0,112.0,112.55,112.0,112.1,5438.0
2018-03-01 13:30:00,112.03,112.3,111.85,112.15,8598.0,112.03,112.3,111.85,112.15,8598.0
2018-03-01 13:40:00,112.2,112.2,111.25,111.35,4477.0,112.2,112.2,111.25,111.35,4477.0
2018-03-01 13:50:00,111.35,111.65,111.1,111.65,10487.0,111.35,111.65,111.1,111.65,10487.0
2018-03-01 14:00:00,111.53,111.7,111.0,111.08,13040.0,111.53,111.7,111.0,111.08,13040.0
2018-03-01 14:10:00,111.15,111.2,109.97,110.2,32179.0,111.15,111.2,109.97,110.2,32179.0
2018-03-01 14:20:00,110.25,111.15,110.22,111.1,17087.0,110.25,111.15,110.22,111.1,17087.0
2018-03-01 14:30:00,111.3,111.4,110.65,111.0,3589.0,111.3,111.4,110.65,111.0,3589.0
2018-03-01 14:40:00,111.0,111.5,110.75,111.25,7400.0,111.0,111.5,110.75,111.25,7400.0
2018-03-01 14:50:00,111.25,111.7,111.1,111.5,3757.0,111.25,111.7,111.1,111.5,3757.0
2018-03-01 15:00:00,111.45,111.8,111.1,111.8,6120.0,111.45,111.8,111.1,111.8,6120.0
2018-03-01 15:10:00,111.75,113.0,111.65,113.0,15059.0,111.75,113.0,111.65,113.0,15059.0
2018-03-01 15:20:00,112.9,112.9,112.45,112.65,9940.0,112.9,112.9,112.45,112.65,9940.0
2018-03-01 15:30:00,112.7,112.7,111.6,111.8,7845.0,112.7,112.7,111.6,111.8,7845.0
2018-03-01 15:40:00,111.65,112.2,111.6,111.95,14096.0,111.65,112.2,111.6,111.95,14096.0
2018-03-01 15:50:00,112.0,112.5,111.95,112.1,56445.0,112.0,112.5,111.95,112.1,56445.0
2018-03-02 09:30:00,110.1,111.2,110.0,111.08,11984.0,110.1,111.2,110.0,111.08,11984.0
2018-03-02 09:40:00,111.0,111.0,110.2,110.4,9977.0,111.0,111.0,110.2,110.4,9977.0
2018-03-02 09:50:00,110.2,112.15,110.2,111.92,9572.0,110.2,112.15,110.2,111.92,9572.0
2018-03-02 10:00:00,112.1,112.35,111.2,111.45,4296.0,112.1,112.35,111.2,111.45,4296.0
2018-03-02 10:10:00,111.55,111.65,110.8,111.05,8188.0,111.55,111.65,110.8,111.05,8188.0
2018-03-02 10:20:00,110.85,111.24,110.7,111.0,3499.0,110.85,111.24,110.7,111.0,3499.0
2018-03-02 10:30:00,111.05,112.1,110.95,111.8,3629.0,111.05,112.1,110.95,111.8,3629.0
2018-03-02 10:40:00,112.1,112.7,111.75,112.25,18626.0,112.1,112.7,111.75,112.25,18626.0
2018-03-02 10:50:00,112.45,112.45,111.95,112.15,3100.0,112.45,112.45,111.95,112.15,3100.0
2018-03-02 11:00:00,112.05,112.55,112.0,112.15,4950.0,112.05,112.55,112.0,112.15,4950.0
2018-03-02 11:10:00,112.1,112.85,112.0,112.85,10070.0,112.1,112.85,112.0,112.85,10070.0
2018-03-02 11:20:00,112.85,113.5,112.6,113.5,13974.0,112.85,113.5,112.6,113.5,13974.0
2018-03-02 11:30:00,113.65,113.95,113.35,113.95,6150.0,113.65,113.95,113.35,113.95,6150.0
2018-03-02 11:40:00,114.0,114.7,113.85,114.55,17584.0,114.0,114.7,113.85,114.55,17584.0
2018-03-02 11:50:00,114.55,115.2,114.4,115.0,7841.0,114.55,115.2,114.4,115.0,7841.0
2018-03-02 12:00:00,114.8,115.1,114.6,114.6,4594.0,114.8,115.1,114.6,114.6,4594.0
2018-03-02 12:10:00,114.73,115.25,114.55,114.6,6341.0,114.73,115.25,114.55,114.6,6341.0
2018-03-02 12:20:00,114.65,115.0,114.5,115.0,6158.0,114.65,115.0,114.5,115.0,6158.0
2018-03-02 12:30:00,114.8,114.9,114.35,114.5,4446.0,114.8,114.9,114.35,114.5,4446.0
2018-03-02 12:40:00,114.5,115.4,114.5,115.4,1932.0,114.5,115.4,114.5,115.4,1932.0
2018-03-02 12:50:00,115.15,115.65,115.15,115.55,5377.0,115.15,115.65,115.15,115.55,5377.0
2018-03-02 13:00:00,115.5,115.75,115.23,115.23,6300.0,115.5,115.75,115.23,115.23,6300.0
2018-03-02 13:10:00,114.95,115.35,114.5,115.2,5529.0,114.95,115.35,114.5,115.2,5529.0
2018-03-02 13:20:00,115.25,115.6,115.05,115.1,10122.0,115.25,115.6,115.05,115.1,10122.0
2018-03-02 13:30:00,115.1,115.25,114.61,114.75,2772.0,115.1,115.25,114.61,114.75,2772.0
2018-03-02 13:40:00,114.73,115.75,114.72,115.75,5006.0,114.73,115.75,114.72,115.75,5006.0
2018-03-02 13:50:00,115.65,115.75,115.2,115.38,2058.0,115.65,115.75,115.2,115.38,2058.0
2018-03-02 14:00:00,115.5,116.45,115.25,115.95,7819.0,115.5,116.45,115.25,115.95,7819.0
2018-03-02 14:10:00,115.93,116.08,115.8,115.9,3464.0,115.93,116.08,115.8,115.9,3464.0
2018-03-02 14:20:00,116.0,116.0,115.49,115.6,2485.0,116.0,116.0,115.49,115.6,2485.0
2018-03-02 14:30:00,115.7,115.75,115.25,115.75,2450.0,115.7,115.75,115.25,115.75,2450.0
2018-03-02 14:40:00,115.9,116.43,115.7,116.43,3485.0,115.9,116.43,115.7,116.43,3485.0
2018-03-02 14:50:00,116.3,116.35,116.15,116.3,3541.0,116.3,116.35,116.15,116.3,3541.0
2018-03-02 15:00:00,116.1,116.25,115.85,116.05,3696.0,116.1,116.25,115.85,116.05,3696.0
2018-03-02 15:10:00,116.0,116.2,115.85,116.08,14543.0,116.0,116.2,115.85,116.08,14543.0
2018-03-02 15:20:00,116.15,116.5,116.12,116.45,6780.0,116.15,116.5,116.12,116.45,6780.0
2018-03-02 15:30:00,116.43,117.1,116.41,117.05,12847.0,116.43,117.1,116.41,117.05,12847.0
2018-03-02 15:40:00,117.15,117.15,116.55,116.75,75950.0,117.15,117.15,116.55,116.75,75950.0
2018-03-02 15:50:00,116.9,117.35,116.85,116.9,33335.0,116.9,117.35,116.85,116.9,33335.0
2018-03-05 09:30:00,115.6,116.65,115.2,115.5,25318.0,115.6,116.65,115.2,115.5,25318.0
2018-03-05 09:40:00,115.3,115.3,114.31,114.75,6486.0,115.3,115.3,114.31,114.75,6486.0
2018-03-05 09:50:00,114.31,115.3,114.1,115.3,13519.0,114.31,115.3,114.1,115.3,13519.0
2018-03-05 10:00:00,115.25,115.9,115.25,115.83,15265.0,115.25,115.9,115.25,115.83,15265.0
2018-03-05 10:10:00,115.87,115.87,114.85,115.1,9489.0,115.87,115.87,114.85,115.1,9489.0
2018-03-05 10:20:00,115.03,115.7,115.02,115.65,3901.0,115.03,115.7,115.02,115.65,3901.0
2018-03-05 10:30:00,115.65,116.95,115.6,116.5,14208.0,115.65,116.95,115.6,116.5,14208.0
2018-03-05 10:40:00,116.6,117.1,116.23,116.24,7335.0,116.6,117.1,116.23,116.24,7335.0
2018-03-05 10:50:00,116.25,116.9,116.0,116.9,9118.0,116.25,116.9,116.0,116.9,9118.0
2018-03-05 11:00:00,116.95,117.05,116.55,116.75,2750.0,116.95,117.05,116.55,116.75,2750.0
2018-03-05 11:10:00,116.65,117.0,116.2,117.0,11644.0,116.65,117.0,116.2,117.0,11644.0
2018-03-05 11:20:00,117.0,117.0,116.65,117.0,15373.0,117.0,117.0,116.65,117.0,15373.0
2018-03-05 11:30:00,117.0,117.05,116.71,116.9,3215.0,117.0,117.05,116.71,116.9,3215.0
2018-03-05 11:40:00,116.95,116.95,116.5,116.85,4805.0,116.95,116.95,116.5,116.85,4805.0
2018-03-05 11:50:00,116.6,116.85,116.4,116.6,3515.0,116.6,116.85,116.4,116.6,3515.0
2018-03-05 12:00:00,116.51,116.9,116.1,116.65,9514.0,116.51,116.9,116.1,116.65,9514.0
2018-03-05 12:10:00,116.65,116.8,116.5,116.65,3801.0,116.65,116.8,116.5,116.65,3801.0
2018-03-05 12:20:00,116.55,116.6,116.25,116.3,2966.0,116.55,116.6,116.25,116.3,2966.0
2018-03-05 12:30:00,116.25,116.3,115.85,116.0,7089.0,116.25,116.3,115.85,116.0,7089.0
2018-03-05 12:40:00,116.0,116.1,115.55,115.73,3550.0,116.0,116.1,115.55,115.73,3550.0
2018-03-05 12:50:00,115.8,116.13,115.75,116.0,3145.0,115.8,116.13,115.75,116.0,3145.0
2018-03-05 13:00:00,115.95,116.15,115.85,116.0,14192.0,115.95,116.15,115.85,116.0,14192.0
2018-03-05 13:10:00,115.95,116.25,115.9,116.25,2016.0,115.95,116.25,115.9,116.25,2016.0
2018-03-05 13:20:00,116.35,116.4,116.05,116.05,9687.0,116.35,116.4,116.05,116.05,9687.0
2018-03-05 13:30:00,116.05,116.46,116.05,116.25,3466.0,116.05,116.46,116.05,116.25,3466.0
2018-03-05 13:40:00,116.35,116.45,115.9,115.95,9850.0,116.35,116.45,115.9,115.95,9850.0
2018-03-05 13:50:00,116.1,116.1,115.8,116.0,5562.0,116.1,116.1,115.8,116.0,5562.0
2018-03-05 14:00:00,116.05,116.1,115.8,115.8,3158.0,116.05,116.1,115.8,115.8,3158.0
2018-03-05 14:10:00,115.8,115.8,115.12,115.22,10685.0,115.8,115.8,115.12,115.22,10685.0
2018-03-05 14:20:00,115.2,116.0,115.2,115.95,7037.0,115.2,116.0,115.2,115.95,7037.0
2018-03-05 14:30:00,116.05,116.25,115.95,116.05,6768.0,116.05,116.25,115.95,116.05,6768.0
2018-03-05 14:40:00,116.08,116.15,115.9,116.0,5884.0,116.08,116.15,115.9,116.0,5884.0
2018-03-05 14:50:00,116.05,116.35,116.0,116.35,9414.0,116.05,116.35,116.0,116.35,9414.0
2018-03-05 15:00:00,116.4,116.55,116.05,116.05,10130.0,116.4,116.55,116.05,116.05,10130.0
2018-03-05 15:10:00,116.08,116.5,116.05,116.4,5296.0,116.08,116.5,116.05,116.4,5296.0
2018-03-05 15:20:00,116.6,116.6,115.9,115.95,16540.0,116.6,116.6,115.9,115.95,16540.0
2018-03-05 15:30:00,115.95,116.45,115.9,116.35,14217.0,115.95,116.45,115.9,116.35,14217.0
2018-03-05 15:40:00,116.38,117.05,116.35,117.0,26922.0,116.38,117.05,116.35,117.0,26922.0
2018-03-05 15:50:00,117.0,117.05,116.55,116.85,43840.0,117.0,117.05,116.55,116.85,43840.0
2018-03-06 09:30:00,117.0,118.0,117.0,117.4,40360.0,117.0,118.0,117.0,117.4,40360.0
2018-03-06 09:40:00,117.5,117.5,116.55,117.05,6055.0,117.5,117.5,116.55,117.05,6055.0
2018-03-06 09:50:00,117.05,117.15,116.65,117.05,21592.0,117.05,117.15,116.65,117.05,21592.0
2018-03-06 10:00:00,117.05,117.3,116.6,116.6,17171.0,117.05,117.3,116.6,116.6,17171.0
2018-03-06 10:10:00,116.75,117.05,116.65,116.75,4463.0,116.75,117.05,116.65,116.75,4463.0
2018-03-06 10:20:00,116.7,117.3,116.55,117.2,12937.0,116.7,117.3,116.55,117.2,12937.0
2018-03-06 10:30:00,117.25,117.35,117.0,117.0,4700.0,117.25,117.35,117.0,117.0,4700.0
2018-03-06 10:40:00,117.0,117.35,116.8,116.9,13331.0,117.0,117.35,116.8,116.9,13331.0
2018-03-06 10:50:00,116.88,117.0,116.35,116.6,2904.0,116.88,117.0,116.35,116.6,2904.0
2018-03-06 11:00:00,116.6,117.03,116.35,117.0,10624.0,116.6,117.03,116.35,117.0,10624.0
2018-03-06 11:10:00,116.8,117.15,116.8,117.1,4703.0,116.8,117.15,116.8,117.1,4703.0
2018-03-06 11:20:00,116.95,116.96,116.5,116.7,23234.0,116.95,116.96,116.5,116.7,23234.0
2018-03-06 11:30:00,116.7,117.05,116.55,116.88,3559.0,116.7,117.05,116.55,116.88,3559.0
2018-03-06 11:40:00,116.85,117.2,116.75,117.05,5127.0,116.85,117.2,116.75,117.05,5127.0
2018-03-06 11:50:00,117.0,117.1,116.9,117.0,4964.0,117.0,117.1,116.9,117.0,4964.0
2018-03-06 12:00:00,116.75,117.2,116.75,117.05,2566.0,116.75,117.2,116.75,117.05,2566.0
2018-03-06 12:10:00,117.2,117.25,116.75,117.05,5805.0,117.2,117.25,116.75,117.05,5805.0
2018-03-06 12:20:00,117.0,117.05,116.8,116.9,1300.0,117.0,117.05,116.8,116.9,1300.0
2018-03-06 12:30:00,116.8,117.0,116.7,116.9,3200.0,116.8,117.0,116.7,116.9,3200.0
2018-03-06 12:40:00,117.0,117.35,116.95,117.35,18923.0,117.0,117.35,116.95,117.35,18923.0
2018-03-06 12:50:00,117.4,117.45,117.05,117.23,12017.0,117.4,117.45,117.05,117.23,12017.0
2018-03-06 13:00:00,117.25,117.51,117.05,117.51,2967.0,117.25,117.51,117.05,117.51,2967.0
2018-03-06 13:10:00,117.56,118.0,117.55,117.55,6315.0,117.56,118.0,117.55,117.55,6315.0
2018-03-06 13:20:00,117.55,118.0,117.35,117.75,4639.0,117.55,118.0,117.35,117.75,4639.0
2018-03-06 13:30:00,117.65,117.9,117.65,117.75,1670.0,117.65,117.9,117.65,117.75,1670.0
2018-03-06 13:40:00,117.75,117.85,117.4,117.4,4250.0,117.75,117.85,117.4,117.4,4250.0
2018-03-06 13:50:00,117.3,117.35,117.05,117.35,1900.0,117.3,117.35,117.05,117.35,1900.0
2018-03-06 14:00:00,117.45,117.45,116.85,117.05,4370.0,117.45,117.45,116.85,117.05,4370.0
2018-03-06 14:10:00,116.95,117.0,116.8,116.85,4495.0,116.95,117.0,116.8,116.85,4495.0
2018-03-06 14:20:00,117.05,117.2,117.0,117.0,1098.0,117.05,117.2,117.0,117.0,1098.0
2018-03-06 14:30:00,116.9,117.55,116.89,117.1,5300.0,116.9,117.55,116.89,117.1,5300.0
2018-03-06 14:40:00,117.3,117.55,117.15,117.55,4766.0,117.3,117.55,117.15,117.55,4766.0
2018-03-06 14:50:00,117.75,117.85,117.55,117.55,7487.0,117.75,117.85,117.55,117.55,7487.0
2018-03-06 15:00:00,117.65,118.1,117.65,118.1,2031.0,117.65,118.1,117.65,118.1,2031.0
2018-03-06 15:10:00,118.2,118.5,117.85,117.95,5214.0,118.2,118.5,117.85,117.95,5214.0
2018-03-06 15:20:00,117.98,118.25,117.97,118.25,3946.0,117.98,118.25,117.97,118.25,3946.0
2018-03-06 15:30:00,118.15,118.55,118.15,118.45,16073.0,118.15,118.55,118.15,118.45,16073.0
2018-03-06 15:40:00,118.45,118.6,118.15,118.3,13114.0,118.45,118.6,118.15,118.3,13114.0
2018-03-06 15:50:00,118.25,118.55,118.2,118.35,26415.0,118.25,118.55,118.2,118.35,26415.0
2018-03-07 09:30:00,117.8,118.67,116.9,118.5,25545.0,117.8,118.67,116.9,118.5,25545.0
2018-03-07 09:40:00,118.85,119.05,118.55,118.7,7212.0,118.85,119.05,118.55,118.7,7212.0
2018-03-07 09:50:00,118.65,118.85,118.2,118.75,5545.0,118.65,118.85,118.2,118.75,5545.0
2018-03-07 10:00:00,118.95,119.7,118.95,119.33,5953.0,118.95,119.7,118.95,119.33,5953.0
2018-03-07 10:10:00,119.33,119.55,118.8,118.88,6712.0,119.33,119.55,118.8,118.88,6712.0
2018-03-07 10:20:00,118.95,119.3,118.75,119.05,12446.0,118.95,119.3,118.75,119.05,12446.0
2018-03-07 10:30:00,119.05,119.6,118.7,119.5,8395.0,119.05,119.6,118.7,119.5,8395.0
2018-03-07 10:40:00,119.5,120.0,119.4,120.0,5435.0,119.5,120.0,119.4,120.0,5435.0
2018-03-07 10:50:00,120.19,120.5,120.0,120.5,12776.0,120.19,120.5,120.0,120.5,12776.0
2018-03-07 11:00:00,120.5,120.7,120.5,120.7,6555.0,120.5,120.7,120.5,120.7,6555.0
2018-03-07 11:10:00,120.6,120.6,120.0,120.0,3715.0,120.6,120.6,120.0,120.0,3715.0
2018-03-07 11:20:00,120.0,120.3,119.85,120.15,9892.0,120.0,120.3,119.85,120.15,9892.0
2018-03-07 11:30:00,120.2,120.8,120.15,120.7,8010.0,120.2,120.8,120.15,120.7,8010.0
2018-03-07 11:40:00,120.8,120.8,119.9,120.0,8159.0,120.8,120.8,119.9,120.0,8159.0
2018-03-07 11:50:00,119.92,120.1,119.52,119.53,5544.0,119.92,120.1,119.52,119.53,5544.0
2018-03-07 12:00:00,119.4,119.4,118.89,119.08,14543.0,119.4,119.4,118.89,119.08,14543.0
2018-03-07 12:10:00,119.0,119.05,118.7,118.75,17630.0,119.0,119.05,118.7,118.75,17630.0
2018-03-07 12:20:00,118.7,119.05,118.45,119.0,7325.0,118.7,119.05,118.45,119.0,7325.0
2018-03-07 12:30:00,119.0,119.38,118.9,119.38,3051.0,119.0,119.38,118.9,119.38,3051.0
2018-03-07 12:40:00,119.45,120.05,119.45,120.0,4165.0,119.45,120.05,119.45,120.0,4165.0
2018-03-07 12:50:00,120.0,120.2,120.0,120.05,1747.0,120.0,120.2,120.0,120.05,1747.0
2018-03-07 13:00:00,120.15,120.15,119.65,119.8,2353.0,120.15,120.15,119.65,119.8,2353.0
2018-03-07 13:10:00,119.8,120.0,119.7,119.97,4329.0,119.8,120.0,119.7,119.97,4329.0
2018-03-07 13:20:00,120.05,120.4,119.85,120.4,4114.0,120.05,120.4,119.85,120.4,4114.0
2018-03-07 13:30:00,120.4,120.4,120.2,120.3,1702.0,120.4,120.4,120.2,120.3,1702.0
2018-03-07 13:40:00,120.2,120.2,119.95,120.0,5484.0,120.2,120.2,119.95,120.0,5484.0
2018-03-07 13:50:00,120.1,120.45,119.95,120.05,2727.0,120.1,120.45,119.95,120.05,2727.0
2018-03-07 14:00:00,120.15,120.35,119.99,120.35,3000.0,120.15,120.35,119.99,120.35,3000.0
2018-03-07 14:10:00,120.5,120.8,120.5,120.7,3514.0,120.5,120.8,120.5,120.7,3514.0
2018-03-07 14:20:00,120.6,120.8,120.3,120.3,2713.0,120.6,120.8,120.3,120.3,2713.0
2018-03-07 14:30:00,120.25,120.45,120.1,120.15,7121.0,120.25,120.45,120.1,120.15,7121.0
2018-03-07 14:40:00,120.2,120.2,119.9,119.9,8745.0,120.2,120.2,119.9,119.9,8745.0
2018-03-07 14:50:00,119.9,119.95,119.4,119.65,6779.0,119.9,119.95,119.4,119.65,6779.0
2018-03-07 15:00:00,119.65,120.2,119.6,120.1,4032.0,119.65,120.2,119.6,120.1,4032.0
2018-03-07 15:10:00,120.05,120.2,119.85,119.9,4218.0,120.05,120.2,119.85,119.9,4218.0
2018-03-07 15:20:00,119.8,120.3,119.8,120.1,4338.0,119.8,120.3,119.8,120.1,4338.0
2018-03-07 15:30:00,120.05,120.45,120.0,120.4,13772.0,120.05,120.45,120.0,120.4,13772.0
2018-03-07 15:40:00,120.41,120.65,120.15,120.25,39241.0,120.41,120.65,120.15,120.25,39241.0
2018-03-07 15:50:00,120.1,120.2,119.8,120.0,30678.0,120.1,120.2,119.8,120.0,30678.0
2018-03-08 09:30:00,118.8,120.7,118.3,120.05,34099.0,118.8,120.7,118.3,120.05,34099.0
2018-03-08 09:40:00,119.9,120.06,118.7,119.0,12969.0,119.9,120.06,118.7,119.0,12969.0
2018-03-08 09:50:00,118.88,119.18,118.0,118.55,14984.0,118.88,119.18,118.0,118.55,14984.0
2018-03-08 10:00:00,118.6,119.3,118.2,118.4,18735.0,118.6,119.3,118.2,118.4,18735.0
2018-03-08 10:10:00,118.55,119.3,118.35,119.3,35090.0,118.55,119.3,118.35,119.3,35090.0
2018-03-08 10:20:00,119.3,120.1,118.95,119.88,12617.0,119.3,120.1,118.95,119.88,12617.0
2018-03-08 10:30:00,119.75,120.0,119.1,119.15,5515.0,119.75,120.0,119.1,119.15,5515.0
2018-03-08 10:40:00,118.95,120.0,118.9,120.0,7227.0,118.95,120.0,118.9,120.0,7227.0
2018-03-08 10:50:00,120.02,120.25,119.85,120.05,6220.0,120.02,120.25,119.85,120.05,6220.0
2018-03-08 11:00:00,120.05,120.35,119.95,120.35,4687.0,120.05,120.35,119.95,120.35,4687.0
2018-03-08 11:10:00,120.65,120.8,120.45,120.7,4117.0,120.65,120.8,120.45,120.7,4117.0
2018-03-08 11:20:00,120.8,121.03,120.3,120.39,7451.0,120.8,121.03,120.3,120.39,7451.0
2018-03-08 11:30:00,120.4,120.5,120.25,120.25,2175.0,120.4,120.5,120.25,120.25,2175.0
2018-03-08 11:40:00,120.3,120.45,119.35,119.45,13698.0,120.3,120.45,119.35,119.45,13698.0
2018-03-08 11:50:00,119.4,119.7,119.35,119.62,3830.0,119.4,119.7,119.35,119.62,3830.0
2018-03-08 12:00:00,119.5,119.8,119.4,119.8,3261.0,119.5,119.8,119.4,119.8,3261.0
2018-03-08 12:10:00,119.6,119.6,119.15,119.4,14220.0,119.6,119.6,119.15,119.4,14220.0
2018-03-08 12:20:00,119.4,119.65,119.25,119.6,6312.0,119.4,119.65,119.25,119.6,6312.0
2018-03-08 12:30:00,119.56,120.05,119.45,120.05,3401.0,119.56,120.05,119.45,120.05,3401.0
2018-03-08 12:40:00,120.15,120.45,120.05,120.15,3400.0,120.15,120.45,120.05,120.15,3400.0
2018-03-08 12:50:00,120.05,120.05,119.8,120.0,3755.0,120.05,120.05,119.8,120.0,3755.0
2018-03-08 13:00:00,120.3,120.3,119.84,119.95,12020.0,120.3,120.3,119.84,119.95,12020.0
2018-03-08 13:10:00,119.98,120.0,119.2,119.45,9921.0,119.98,120.0,119.2,119.45,9921.0
2018-03-08 13:20:00,119.45,119.58,119.25,119.35,11971.0,119.45,119.58,119.25,119.35,11971.0
2018-03-08 13:30:00,119.48,119.53,119.3,119.4,11102.0,119.48,119.53,119.3,119.4,11102.0
2018-03-08 13:40:00,119.38,119.5,119.2,119.35,7435.0,119.38,119.5,119.2,119.35,7435.0
2018-03-08 13:50:00,119.4,119.5,119.35,119.35,9853.0,119.4,119.5,119.35,119.35,9853.0
2018-03-08 14:00:00,119.38,119.45,119.1,119.18,2803.0,119.38,119.45,119.1,119.18,2803.0
2018-03-08 14:10:00,119.15,119.45,119.15,119.35,2900.0,119.15,119.45,119.15,119.35,2900.0
2018-03-08 14:20:00,119.38,119.45,119.15,119.38,6697.0,119.38,119.45,119.15,119.38,6697.0
2018-03-08 14:30:00,119.4,119.4,119.15,119.23,6254.0,119.4,119.4,119.15,119.23,6254.0
2018-03-08 14:40:00,119.25,119.65,119.22,119.6,24729.0,119.25,119.65,119.22,119.6,24729.0
2018-03-08 14:50:00,119.55,119.65,119.25,119.43,6779.0,119.55,119.65,119.25,119.43,6779.0
2018-03-08 15:00:00,119.5,119.65,119.35,119.5,10193.0,119.5,119.65,119.35,119.5,10193.0
2018-03-08 15:10:00,119.5,119.6,119.25,119.6,11582.0,119.5,119.6,119.25,119.6,11582.0
2018-03-08 15:20:00,119.63,119.75,119.5,119.75,17299.0,119.63,119.75,119.5,119.75,17299.0
2018-03-08 15:30:00,119.8,119.85,119.0,119.05,34923.0,119.8,119.85,119.0,119.05,34923.0
2018-03-08 15:40:00,119.0,119.0,118.15,118.65,28482.0,119.0,119.0,118.15,118.65,28482.0
2018-03-08 15:50:00,118.6,119.35,118.6,119.25,84763.0,118.6,119.35,118.6,119.25,84763.0
2018-03-09 09:30:00,120.4,122.0,119.55,121.26,22974.0,120.4,122.0,119.55,121.26,22974.0
2018-03-09 09:40:00,121.45,121.5,120.9,121.1,32402.0,121.45,121.5,120.9,121.1,32402.0
2018-03-09 09:50:00,121.35,121.54,121.05,121.05,9139.0,121.35,121.54,121.05,121.05,9139.0
2018-03-09 10:00:00,121.0,121.03,120.55,120.9,7874.0,121.0,121.03,120.55,120.9,7874.0
2018-03-09 10:10:00,120.95,121.2,120.6,121.1,10867.0,120.95,121.2,120.6,121.1,10867.0
2018-03-09 10:20:00,121.05,121.05,120.75,120.85,1700.0,121.05,121.05,120.75,120.85,1700.0
2018-03-09 10:30:00,120.89,121.4,120.78,121.3,4875.0,120.89,121.4,120.78,121.3,4875.0
2018-03-09 10:40:00,121.3,122.25,121.3,121.6,30535.0,121.3,122.25,121.3,121.6,30535.0
2018-03-09 10:50:00,121.8,121.9,121.55,121.7,5197.0,121.8,121.9,121.55,121.7,5197.0
2018-03-09 11:00:00,121.5,121.6,120.95,121.1,15437.0,121.5,121.6,120.95,121.1,15437.0
2018-03-09 11:10:00,120.85,121.1,120.8,121.05,4628.0,120.85,121.1,120.8,121.05,4628.0
2018-03-09 11:20:00,121.05,121.15,120.75,120.8,6110.0,121.05,121.15,120.75,120.8,6110.0
2018-03-09 11:30:00,120.9,120.95,120.7,120.85,4292.0,120.9,120.95,120.7,120.85,4292.0
2018-03-09 11:40:00,120.83,120.83,119.85,120.23,10863.0,120.83,120.83,119.85,120.23,10863.0
2018-03-09 11:50:00,120.3,120.55,119.8,120.2,10711.0,120.3,120.55,119.8,120.2,10711.0
2018-03-09 12:00:00,120.43,120.65,120.4,120.6,3700.0,120.43,120.65,120.4,120.6,3700.0
2018-03-09 12:10:00,120.55,120.8,120.55,120.6,3250.0,120.55,120.8,120.55,120.6,3250.0
2018-03-09 12:20:00,120.62,120.75,120.4,120.4,7255.0,120.62,120.75,120.4,120.4,7255.0
2018-03-09 12:30:00,120.45,120.45,120.1,120.33,1831.0,120.45,120.45,120.1,120.33,1831.0
2018-03-09 12:40:00,120.4,120.65,120.22,120.6,5970.0,120.4,120.65,120.22,120.6,5970.0
2018-03-09 12:50:00,120.6,120.6,120.4,120.5,8460.0,120.6,120.6,120.4,120.5,8460.0
2018-03-09 13:00:00,120.6,120.95,120.55,120.85,4520.0,120.6,120.95,120.55,120.85,4520.0
2018-03-09 13:10:00,121.0,121.0,120.7,120.9,2087.0,121.0,121.0,120.7,120.9,2087.0
2018-03-09 13:20:00,120.95,121.1,120.95,121.0,2939.0,120.95,121.1,120.95,121.0,2939.0
2018-03-09 13:30:00,121.05,121.05,120.45,120.59,8983.0,121.05,121.05,120.45,120.59,8983.0
2018-03-09 13:40:00,120.6,120.7,120.55,120.55,1912.0,120.6,120.7,120.55,120.55,1912.0
2018-03-09 13:50:00,120.55,120.6,120.3,120.3,4685.0,120.55,120.6,120.3,120.3,4685.0
2018-03-09 14:00:00,120.25,120.3,120.17,120.3,2500.0,120.25,120.3,120.17,120.3,2500.0
2018-03-09 14:10:00,120.28,120.58,120.27,120.53,4594.0,120.28,120.58,120.27,120.53,4594.0
2018-03-09 14:20:00,120.45,120.45,120.0,120.0,5341.0,120.45,120.45,120.0,120.0,5341.0
2018-03-09 14:30:00,120.0,120.35,119.9,120.2,7538.0,120.0,120.35,119.9,120.2,7538.0
2018-03-09 14:40:00,120.15,120.45,119.97,120.4,16580.0,120.15,120.45,119.97,120.4,16580.0
2018-03-09 14:50:00,120.45,120.5,120.0,120.05,14359.0,120.45,120.5,120.0,120.05,14359.0
2018-03-09 15:00:00,120.1,120.35,120.1,120.2,23974.0,120.1,120.35,120.1,120.2,23974.0
2018-03-09 15:10:00,120.28,120.63,120.27,120.5,24829.0,120.28,120.63,120.27,120.5,24829.0
2018-03-09 15:20:00,120.35,120.4,120.2,120.35,36560.0,120.35,120.4,120.2,120.35,36560.0
2018-03-09 15:30:00,120.4,120.75,120.25,120.25,16893.0,120.4,120.75,120.25,120.25,16893.0
2018-03-09 15:40:00,120.35,120.45,120.2,120.3,8233.0,120.35,120.45,120.2,120.3,8233.0
2018-03-09 15:50:00,120.35,120.6,120.1,120.5,59694.0,120.35,120.6,120.1,120.5,59694.0
2018-03-12 09:30:00,118.1,118.85,117.0,118.0,47395.0,118.1,118.85,117.0,118.0,47395.0
2018-03-12 09:40:00,117.7,118.0,115.32,115.73,32324.0,117.7,118.0,115.32,115.73,32324.0
2018-03-12 09:50:00,115.94,117.0,115.5,116.8,31714.0,115.94,117.0,115.5,116.8,31714.0
2018-03-12 10:00:00,116.85,117.5,116.85,117.35,10890.0,116.85,117.5,116.85,117.35,10890.0
2018-03-12 10:10:00,117.5,118.1,117.35,117.9,6010.0,117.5,118.1,117.35,117.9,6010.0
2018-03-12 10:20:00,117.95,118.15,117.8,117.9,3854.0,117.95,118.15,117.8,117.9,3854.0
2018-03-12 10:30:00,117.85,118.1,117.55,117.9,4846.0,117.85,118.1,117.55,117.9,4846.0
2018-03-12 10:40:00,118.02,118.03,117.65,117.8,3698.0,118.02,118.03,117.65,117.8,3698.0
2018-03-12 10:50:00,117.85,117.9,117.25,117.55,5086.0,117.85,117.9,117.25,117.55,5086.0
2018-03-12 11:00:00,117.55,117.6,117.35,117.4,9082.0,117.55,117.6,117.35,117.4,9082.0
2018-03-12 11:10:00,117.45,117.6,117.32,117.5,4351.0,117.45,117.6,117.32,117.5,4351.0
2018-03-12 11:20:00,117.4,117.4,117.1,117.1,3804.0,117.4,117.4,117.1,117.1,3804.0
2018-03-12 11:30:00,117.18,117.55,117.1,117.45,7928.0,117.18,117.55,117.1,117.45,7928.0
2018-03-12 11:40:00,117.5,117.65,117.4,117.4,15622.0,117.5,117.65,117.4,117.4,15622.0
2018-03-12 11:50:00,117.45,117.55,117.35,117.35,5537.0,117.45,117.55,117.35,117.35,5537.0
2018-03-12 12:00:00,117.33,117.55,117.3,117.4,4379.0,117.33,117.55,117.3,117.4,4379.0
2018-03-12 12:10:00,117.4,117.7,117.22,117.25,10797.0,117.4,117.7,117.22,117.25,10797.0
2018-03-12 12:20:00,117.28,117.5,117.1,117.4,4169.0,117.28,117.5,117.1,117.4,4169.0
2018-03-12 12:30:00,117.4,117.7,117.4,117.5,5926.0,117.4,117.7,117.4,117.5,5926.0
2018-03-12 12:40:00,117.45,117.6,117.3,117.4,3003.0,117.45,117.6,117.3,117.4,3003.0
2018-03-12 12:50:00,117.5,117.55,117.3,117.5,2830.0,117.5,117.55,117.3,117.5,2830.0
2018-03-12 13:00:00,117.45,117.55,117.35,117.5,4900.0,117.45,117.55,117.35,117.5,4900.0
2018-03-12 13:10:00,117.55,117.55,117.25,117.3,2712.0,117.55,117.55,117.25,117.3,2712.0
2018-03-12 13:20:00,117.3,117.7,117.25,117.6,5201.0,117.3,117.7,117.25,117.6,5201.0
2018-03-12 13:30:00,117.55,117.95,117.5,117.95,5536.0,117.55,117.95,117.5,117.95,5536.0
2018-03-12 13:40:00,117.85,118.0,117.8,117.95,14327.0,117.85,118.0,117.8,117.95,14327.0
2018-03-12 13:50:00,117.95,118.0,117.7,117.8,3401.0,117.95,118.0,117.7,117.8,3401.0
2018-03-12 14:00:00,117.75,118.18,117.7,118.18,9000.0,117.75,118.18,117.7,118.18,9000.0
2018-03-12 14:10:00,118.2,118.2,117.7,118.0,10193.0,118.2,118.2,117.7,118.0,10193.0
2018-03-12 14:20:00,118.05,118.11,117.8,117.8,3818.0,118.05,118.11,117.8,117.8,3818.0
2018-03-12 14:30:00,117.9,118.0,117.25,117.25,7783.0,117.9,118.0,117.25,117.25,7783.0
2018-03-12 14:40:00,117.3,117.4,117.1,117.4,2300.0,117.3,117.4,117.1,117.4,2300.0
2018-03-12 14:50:00,117.4,117.6,117.2,117.5,6718.0,117.4,117.6,117.2,117.5,6718.0
2018-03-12 15:00:00,117.5,117.7,117.5,117.6,6814.0,117.5,117.7,117.5,117.6,6814.0
2018-03-12 15:10:00,117.65,117.65,117.07,117.3,57580.0,117.65,117.65,117.07,117.3,57580.0
2018-03-12 15:20:00,117.25,117.4,116.95,117.03,9523.0,117.25,117.4,116.95,117.03,9523.0
2018-03-12 15:30:00,117.0,117.15,116.5,116.55,18694.0,117.0,117.15,116.5,116.55,18694.0
2018-03-12 15:40:00,116.55,116.55,116.2,116.2,27929.0,116.55,116.55,116.2,116.2,27929.0
2018-03-12 15:50:00,116.2,116.45,116.1,116.3,51208.0,116.2,116.45,116.1,116.3,51208.0
2018-03-13 09:30:00,116.0,116.75,114.35,114.75,42957.0,116.0,116.75,114.35,114.75,42957.0
2018-03-13 09:40:00,114.6,115.05,113.65,114.45,36335.0,114.6,115.05,113.65,114.45,36335.0
2018-03-13 09:50:00,114.35,115.67,114.25,115.48,16476.0,114.35,115.67,114.25,115.48,16476.0
2018-03-13 10:00:00,115.3,116.3,115.05,116.3,11459.0,115.3,116.3,115.05,116.3,11459.0
2018-03-13 10:10:00,116.3,116.35,115.55,115.63,17045.0,116.3,116.35,115.55,115.63,17045.0
2018-03-13 10:20:00,115.7,116.0,115.65,115.9,19220.0,115.7,116.0,115.65,115.9,19220.0
2018-03-13 10:30:00,115.93,116.1,115.7,115.75,4859.0,115.93,116.1,115.7,115.75,4859.0
2018-03-13 10:40:00,115.75,115.75,115.25,115.53,10655.0,115.75,115.75,115.25,115.53,10655.0
2018-03-13 10:50:00,115.45,115.45,115.05,115.3,10345.0,115.45,115.45,115.05,115.3,10345.0
2018-03-13 11:00:00,115.15,115.15,114.35,114.55,11400.0,115.15,115.15,114.35,114.55,11400.0
2018-03-13 11:10:00,114.6,115.25,114.55,114.65,28912.0,114.6,115.25,114.55,114.65,28912.0
2018-03-13 11:20:00,114.95,115.1,114.8,114.9,4404.0,114.95,115.1,114.8,114.9,4404.0
2018-03-13 11:30:00,115.05,115.55,114.8,115.55,4669.0,115.05,115.55,114.8,115.55,4669.0
2018-03-13 11:40:00,115.55,115.9,115.25,115.45,6531.0,115.55,115.9,115.25,115.45,6531.0
2018-03-13 11:50:00,115.5,115.5,115.1,115.1,3938.0,115.5,115.5,115.1,115.1,3938.0
2018-03-13 12:00:00,115.05,115.2,113.8,114.2,13693.0,115.05,115.2,113.8,114.2,13693.0
2018-03-13 12:10:00,114.05,114.35,113.97,114.35,5435.0,114.05,114.35,113.97,114.35,5435.0
2018-03-13 12:20:00,114.25,114.25,113.85,114.1,7695.0,114.25,114.25,113.85,114.1,7695.0
2018-03-13 12:30:00,114.2,114.75,114.2,114.7,4310.0,114.2,114.75,114.2,114.7,4310.0
2018-03-13 12:40:00,114.9,115.25,114.75,115.25,3500.0,114.9,115.25,114.75,115.25,3500.0
2018-03-13 12:50:00,115.25,115.4,115.1,115.1,5832.0,115.25,115.4,115.1,115.1,5832.0
2018-03-13 13:00:00,114.95,115.55,114.95,115.45,7554.0,114.95,115.55,114.95,115.45,7554.0
2018-03-13 13:10:00,115.5,115.55,115.22,115.25,7222.0,115.5,115.55,115.22,115.25,7222.0
2018-03-13 13:20:00,115.3,115.55,115.2,115.48,4107.0,115.3,115.55,115.2,115.48,4107.0
2018-03-13 13:30:00,115.6,115.75,115.55,115.75,3360.0,115.6,115.75,115.55,115.75,3360.0
2018-03-13 13:40:00,115.7,115.7,115.25,115.35,2800.0,115.7,115.7,115.25,115.35,2800.0
2018-03-13 13:50:00,115.38,115.4,115.15,115.3,5800.0,115.38,115.4,115.15,115.3,5800.0
2018-03-13 14:00:00,115.4,115.55,115.35,115.35,3950.0,115.4,115.55,115.35,115.35,3950.0
2018-03-13 14:10:00,115.3,115.3,115.1,115.2,6016.0,115.3,115.3,115.1,115.2,6016.0
2018-03-13 14:20:00,115.1,115.35,115.1,115.3,4556.0,115.1,115.35,115.1,115.3,4556.0
2018-03-13 14:30:00,115.35,115.75,115.35,115.45,3428.0,115.35,115.75,115.35,115.45,3428.0
2018-03-13 14:40:00,115.45,115.5,115.05,115.16,9149.0,115.45,115.5,115.05,115.16,9149.0
2018-03-13 14:50:00,115.2,115.4,115.0,115.15,5577.0,115.2,115.4,115.0,115.15,5577.0
2018-03-13 15:00:00,115.35,115.5,115.0,115.45,15646.0,115.35,115.5,115.0,115.45,15646.0
2018-03-13 15:10:00,115.45,115.65,115.35,115.55,21376.0,115.45,115.65,115.35,115.55,21376.0
2018-03-13 15:20:00,115.45,115.45,114.95,115.05,12819.0,115.45,115.45,114.95,115.05,12819.0
2018-03-13 15:30:00,115.05,115.4,115.0,115.2,13608.0,115.05,115.4,115.0,115.2,13608.0
2018-03-13 15:40:00,115.15,115.7,115.1,115.45,13296.0,115.15,115.7,115.1,115.45,13296.0
2018-03-13 15:50:00,115.5,115.85,115.5,115.75,25154.0,115.5,115.85,115.5,115.75,25154.0
2018-03-14 09:30:00,116.3,116.6,113.55,114.25,30401.0,116.3,116.6,113.55,114.25,30401.0
2018-03-14 09:40:00,114.2,115.0,114.2,114.47,6150.0,114.2,115.0,114.2,114.47,6150.0
2018-03-14 09:50:00,114.55,114.8,114.45,114.7,3200.0,114.55,114.8,114.45,114.7,3200.0
2018-03-14 10:00:00,114.65,115.65,114.5,115.65,6683.0,114.65,115.65,114.5,115.65,6683.0
2018-03-14 10:10:00,115.55,115.7,115.5,115.55,1270.0,115.55,115.7,115.5,115.55,1270.0
2018-03-14 10:20:00,115.75,115.9,115.4,115.88,5084.0,115.75,115.9,115.4,115.88,5084.0
2018-03-14 10:30:00,116.0,116.22,115.95,115.95,1600.0,116.0,116.22,115.95,115.95,1600.0
2018-03-14 10:40:00,116.1,116.54,116.1,116.54,5544.0,116.1,116.54,116.1,116.54,5544.0
2018-03-14 10:50:00,116.6,116.75,116.5,116.65,3000.0,116.6,116.75,116.5,116.65,3000.0
2018-03-14 11:00:00,116.75,116.95,116.4,116.6,2240.0,116.75,116.95,116.4,116.6,2240.0
2018-03-14 11:10:00,116.65,116.85,116.3,116.3,12869.0,116.65,116.85,116.3,116.3,12869.0
2018-03-14 11:20:00,116.44,116.45,116.3,116.43,1912.0,116.44,116.45,116.3,116.43,1912.0
2018-03-14 11:30:00,116.5,116.6,115.9,115.95,4650.0,116.5,116.6,115.9,115.95,4650.0
2018-03-14 11:40:00,116.1,116.35,115.9,116.2,16391.0,116.1,116.35,115.9,116.2,16391.0
2018-03-14 11:50:00,116.25,116.35,116.15,116.2,2100.0,116.25,116.35,116.15,116.2,2100.0
2018-03-14 12:00:00,116.1,116.9,116.1,116.65,11493.0,116.1,116.9,116.1,116.65,11493.0
2018-03-14 12:10:00,116.6,117.65,116.6,117.45,11810.0,116.6,117.65,116.6,117.45,11810.0
2018-03-14 12:20:00,117.4,118.2,117.3,118.2,5242.0,117.4,118.2,117.3,118.2,5242.0
2018-03-14 12:30:00,118.0,118.45,117.8,118.33,4270.0,118.0,118.45,117.8,118.33,4270.0
2018-03-14 12:40:00,118.3,118.7,118.1,118.5,2050.0,118.3,118.7,118.1,118.5,2050.0
2018-03-14 12:50:00,118.55,118.7,118.22,118.66,7944.0,118.55,118.7,118.22,118.66,7944.0
2018-03-14 13:00:00,118.5,118.75,118.4,118.55,4148.0,118.5,118.75,118.4,118.55,4148.0
2018-03-14 13:10:00,118.45,118.45,118.3,118.4,2800.0,118.45,118.45,118.3,118.4,2800.0
2018-03-14 13:20:00,118.5,118.8,118.45,118.48,24592.0,118.5,118.8,118.45,118.48,24592.0
2018-03-14 13:30:00,118.48,118.9,118.35,118.83,5800.0,118.48,118.9,118.35,118.83,5800.0
2018-03-14 13:40:00,118.75,119.7,118.75,119.25,15349.0,118.75,119.7,118.75,119.25,15349.0
2018-03-14 13:50:00,119.25,119.38,118.8,118.85,6500.0,119.25,119.38,118.8,118.85,6500.0
2018-03-14 14:00:00,118.95,119.05,118.7,119.05,7994.0,118.95,119.05,118.7,119.05,7994.0
2018-03-14 14:10:00,118.95,119.05,118.82,118.85,5811.0,118.95,119.05,118.82,118.85,5811.0
2018-03-14 14:20:00,118.8,118.85,118.45,118.75,8544.0,118.8,118.85,118.45,118.75,8544.0
2018-03-14 14:30:00,118.75,118.8,118.1,118.1,7027.0,118.75,118.8,118.1,118.1,7027.0
2018-03-14 14:40:00,117.85,118.2,117.55,117.9,10640.0,117.85,118.2,117.55,117.9,10640.0
2018-03-14 14:50:00,117.98,118.43,117.9,118.21,6093.0,117.98,118.43,117.9,118.21,6093.0
2018-03-14 15:00:00,118.3,118.3,117.95,118.25,10659.0,118.3,118.3,117.95,118.25,10659.0
2018-03-14 15:10:00,118.15,118.38,118.0,118.25,10011.0,118.15,118.38,118.0,118.25,10011.0
2018-03-14 15:20:00,118.25,118.25,118.0,118.2,24467.0,118.25,118.25,118.0,118.2,24467.0
2018-03-14 15:30:00,118.05,118.15,117.95,118.0,15519.0,118.05,118.15,117.95,118.0,15519.0
2018-03-14 15:40:00,118.05,118.25,117.97,118.25,16941.0,118.05,118.25,117.97,118.25,16941.0
2018-03-14 15:50:00,118.2,118.25,118.15,118.25,42461.0,118.2,118.25,118.15,118.25,42461.0
2018-03-15 09:30:00,118.4,119.2,116.4,116.4,19981.0,118.4,119.2,116.4,116.4,19981.0
2018-03-15 09:40:00,116.25,116.85,115.85,116.15,15043.0,116.25,116.85,115.85,116.15,15043.0
2018-03-15 09:50:00,116.0,117.15,115.75,116.72,13950.0,116.0,117.15,115.75,116.72,13950.0
2018-03-15 10:00:00,116.7,116.8,116.45,116.8,15408.0,116.7,116.8,116.45,116.8,15408.0
2018-03-15 10:10:00,116.8,116.95,116.35,116.35,8178.0,116.8,116.95,116.35,116.35,8178.0
2018-03-15 10:20:00,116.2,116.5,116.05,116.25,6910.0,116.2,116.5,116.05,116.25,6910.0
2018-03-15 10:30:00,116.25,116.8,115.6,116.5,12790.0,116.25,116.8,115.6,116.5,12790.0
2018-03-15 10:40:00,116.3,116.75,116.3,116.75,3874.0,116.3,116.75,116.3,116.75,3874.0
2018-03-15 10:50:00,116.65,117.15,116.2,117.0,10429.0,116.65,117.15,116.2,117.0,10429.0
2018-03-15 11:00:00,117.3,117.5,117.1,117.4,16825.0,117.3,117.5,117.1,117.4,16825.0
2018-03-15 11:10:00,117.3,117.35,117.1,117.22,8079.0,117.3,117.35,117.1,117.22,8079.0
2018-03-15 11:20:00,117.25,117.55,117.25,117.45,5679.0,117.25,117.55,117.25,117.45,5679.0
2018-03-15 11:30:00,117.3,117.55,117.1,117.3,10828.0,117.3,117.55,117.1,117.3,10828.0
2018-03-15 11:40:00,117.3,117.45,117.0,117.2,5150.0,117.3,117.45,117.0,117.2,5150.0
2018-03-15 11:50:00,117.2,117.2,116.7,117.0,3999.0,117.2,117.2,116.7,117.0,3999.0
2018-03-15 12:00:00,117.03,117.1,116.6,116.83,4590.0,117.03,117.1,116.6,116.83,4590.0
2018-03-15 12:10:00,116.83,116.95,116.65,116.9,3419.0,116.83,116.95,116.65,116.9,3419.0
2018-03-15 12:20:00,116.95,117.05,116.9,117.05,4129.0,116.95,117.05,116.9,117.05,4129.0
2018-03-15 12:30:00,117.0,117.2,116.75,116.9,2952.0,117.0,117.2,116.75,116.9,2952.0
2018-03-15 12:40:00,116.9,117.35,116.9,116.9,2300.0,116.9,117.35,116.9,116.9,2300.0
2018-03-15 12:50:00,116.85,117.55,116.85,117.55,5300.0,116.85,117.55,116.85,117.55,5300.0
2018-03-15 13:00:00,117.53,117.65,117.45,117.65,7165.0,117.53,117.65,117.45,117.65,7165.0
2018-03-15 13:10:00,117.6,117.65,117.3,117.5,6100.0,117.6,117.65,117.3,117.5,6100.0
2018-03-15 13:20:00,117.5,117.62,117.4,117.4,5998.0,117.5,117.62,117.4,117.4,5998.0
2018-03-15 13:30:00,117.4,117.55,117.4,117.5,6650.0,117.4,117.55,117.4,117.5,6650.0
2018-03-15 13:40:00,117.45,117.55,117.35,117.35,5592.0,117.45,117.55,117.35,117.35,5592.0
2018-03-15 13:50:00,117.3,117.35,116.7,116.95,6755.0,117.3,117.35,116.7,116.95,6755.0
2018-03-15 14:00:00,117.0,117.1,116.6,116.73,13100.0,117.0,117.1,116.6,116.73,13100.0
2018-03-15 14:10:00,116.7,116.78,116.05,116.05,10098.0,116.7,116.78,116.05,116.05,10098.0
2018-03-15 14:20:00,116.0,116.2,115.8,115.93,4623.0,116.0,116.2,115.8,115.93,4623.0
2018-03-15 14:30:00,115.9,116.2,115.85,115.95,6529.0,115.9,116.2,115.85,115.95,6529.0
2018-03-15 14:40:00,115.9,116.2,115.9,116.1,14479.0,115.9,116.2,115.9,116.1,14479.0
2018-03-15 14:50:00,116.13,116.75,116.05,116.75,12688.0,116.13,116.75,116.05,116.75,12688.0
2018-03-15 15:00:00,116.8,116.8,116.3,116.5,6225.0,116.8,116.8,116.3,116.5,6225.0
2018-03-15 15:10:00,116.55,116.65,116.3,116.35,5420.0,116.55,116.65,116.3,116.35,5420.0
2018-03-15 15:20:00,116.3,116.55,116.3,116.33,30446.0,116.3,116.55,116.3,116.33,30446.0
2018-03-15 15:30:00,116.25,116.7,116.25,116.6,13752.0,116.25,116.7,116.25,116.6,13752.0
2018-03-15 15:40:00,116.55,116.65,116.35,116.6,18287.0,116.55,116.65,116.35,116.6,18287.0
2018-03-15 15:50:00,116.55,116.6,116.25,116.5,37995.0,116.55,116.6,116.25,116.5,37995.0
2018-03-16 09:30:00,116.7,117.4,116.0,116.01,53158.0,116.7,117.4,116.0,116.01,53158.0
2018-03-16 09:40:00,116.3,116.7,116.3,116.35,1800.0,116.3,116.7,116.3,116.35,1800.0
2018-03-16 09:50:00,116.35,116.85,116.35,116.85,3187.0,116.35,116.85,116.35,116.85,3187.0
2018-03-16 10:00:00,116.98,117.13,116.5,116.55,1737.0,116.98,117.13,116.5,116.55,1737.0
2018-03-16 10:10:00,116.9,117.0,116.7,116.81,3683.0,116.9,117.0,116.7,116.81,3683.0
2018-03-16 10:20:00,117.15,117.35,117.15,117.35,1200.0,117.15,117.35,117.15,117.35,1200.0
2018-03-16 10:30:00,117.15,117.5,117.1,117.2,12679.0,117.15,117.5,117.1,117.2,12679.0
2018-03-16 10:40:00,117.15,117.2,117.1,117.15,2500.0,117.15,117.2,117.1,117.15,2500.0
2018-03-16 10:50:00,117.3,117.35,117.15,117.3,2393.0,117.3,117.35,117.15,117.3,2393.0
2018-03-16 11:00:00,117.4,117.4,117.05,117.25,15699.0,117.4,117.4,117.05,117.25,15699.0
2018-03-16 11:10:00,117.1,117.1,116.9,116.9,1000.0,117.1,117.1,116.9,116.9,1000.0
2018-03-16 11:20:00,117.0,117.2,116.65,116.8,5186.0,117.0,117.2,116.65,116.8,5186.0
2018-03-16 11:30:00,116.95,117.25,116.92,117.11,2450.0,116.95,117.25,116.92,117.11,2450.0
2018-03-16 11:40:00,117.0,117.05,116.6,117.0,2563.0,117.0,117.05,116.6,117.0,2563.0
2018-03-16 11:50:00,116.8,116.95,116.45,116.55,2400.0,116.8,116.95,116.45,116.55,2400.0
2018-03-16 12:00:00,116.54,116.73,116.1,116.3,3004.0,116.54,116.73,116.1,116.3,3004.0
2018-03-16 12:10:00,116.25,116.35,116.1,116.35,2400.0,116.25,116.35,116.1,116.35,2400.0
2018-03-16 12:20:00,116.2,116.25,115.85,116.1,2799.0,116.2,116.25,115.85,116.1,2799.0
2018-03-16 12:30:00,116.17,116.25,116.0,116.13,2061.0,116.17,116.25,116.0,116.13,2061.0
2018-03-16 12:40:00,116.15,116.35,116.15,116.3,1100.0,116.15,116.35,116.15,116.3,1100.0
2018-03-16 12:50:00,116.25,116.35,116.0,116.1,5259.0,116.25,116.35,116.0,116.1,5259.0
2018-03-16 13:00:00,116.1,116.15,115.75,115.9,4250.0,116.1,116.15,115.75,115.9,4250.0
2018-03-16 13:10:00,116.05,116.05,115.8,115.8,2305.0,116.05,116.05,115.8,115.8,2305.0
2018-03-16 13:20:00,115.75,116.0,115.75,115.8,1758.0,115.75,116.0,115.75,115.8,1758.0
2018-03-16 13:30:00,115.85,116.25,115.85,116.25,1518.0,115.85,116.25,115.85,116.25,1518.0
2018-03-16 13:40:00,116.2,116.3,116.05,116.25,1721.0,116.2,116.3,116.05,116.25,1721.0
2018-03-16 13:50:00,116.1,116.5,116.1,116.35,1200.0,116.1,116.5,116.1,116.35,1200.0
2018-03-16 14:00:00,116.6,116.65,116.6,116.65,300.0,116.6,116.65,116.6,116.65,300.0
2018-03-16 14:10:00,116.75,116.78,116.6,116.65,1654.0,116.75,116.78,116.6,116.65,1654.0
2018-03-16 14:20:00,116.7,116.95,116.7,116.95,1000.0,116.7,116.95,116.7,116.95,1000.0
2018-03-16 14:30:00,116.88,117.0,116.8,117.0,4489.0,116.88,117.0,116.8,117.0,4489.0
2018-03-16 14:40:00,117.05,117.05,116.95,117.03,2200.0,117.05,117.05,116.95,117.03,2200.0
2018-03-16 14:50:00,117.05,117.5,117.05,117.5,4017.0,117.05,117.5,117.05,117.5,4017.0
2018-03-16 15:00:00,117.5,117.5,117.35,117.45,4000.0,117.5,117.5,117.35,117.45,4000.0
2018-03-16 15:10:00,117.45,117.5,117.35,117.5,4835.0,117.45,117.5,117.35,117.5,4835.0
2018-03-16 15:20:00,117.5,117.5,117.4,117.5,6884.0,117.5,117.5,117.4,117.5,6884.0
2018-03-16 15:30:00,117.5,117.5,117.2,117.35,16202.0,117.5,117.5,117.2,117.35,16202.0
2018-03-16 15:40:00,117.35,117.5,117.2,117.35,12793.0,117.35,117.5,117.2,117.35,12793.0
2018-03-16 15:50:00,117.35,117.5,117.15,117.3,36744.0,117.35,117.5,117.15,117.3,36744.0
2018-03-19 09:30:00,116.7,117.55,115.8,117.35,15713.0,116.7,117.55,115.8,117.35,15713.0
2018-03-19 09:40:00,117.3,118.7,117.3,118.2,21341.0,117.3,118.7,117.3,118.2,21341.0
2018-03-19 09:50:00,118.3,118.33,116.95,117.5,10795.0,118.3,118.33,116.95,117.5,10795.0
2018-03-19 10:00:00,117.58,117.85,117.45,117.7,10216.0,117.58,117.85,117.45,117.7,10216.0
2018-03-19 10:10:00,117.65,117.65,116.8,116.8,3564.0,117.65,117.65,116.8,116.8,3564.0
2018-03-19 10:20:00,116.65,116.9,116.45,116.9,7750.0,116.65,116.9,116.45,116.9,7750.0
2018-03-19 10:30:00,116.95,117.2,116.95,117.2,1900.0,116.95,117.2,116.95,117.2,1900.0
2018-03-19 10:40:00,117.28,117.6,117.1,117.55,8380.0,117.28,117.6,117.1,117.55,8380.0
2018-03-19 10:50:00,117.55,117.55,116.55,116.68,7607.0,117.55,117.55,116.55,116.68,7607.0
2018-03-19 11:00:00,116.6,117.05,116.2,116.8,10315.0,116.6,117.05,116.2,116.8,10315.0
2018-03-19 11:10:00,116.8,117.2,116.45,116.45,22132.0,116.8,117.2,116.45,116.45,22132.0
2018-03-19 11:20:00,116.5,116.5,116.0,116.15,15628.0,116.5,116.5,116.0,116.15,15628.0
2018-03-19 11:30:00,116.2,116.35,115.95,115.95,8913.0,116.2,116.35,115.95,115.95,8913.0
2018-03-19 11:40:00,115.85,115.85,115.35,115.4,5450.0,115.85,115.85,115.35,115.4,5450.0
2018-03-19 11:50:00,115.45,115.7,115.35,115.35,5886.0,115.45,115.7,115.35,115.35,5886.0
2018-03-19 12:00:00,115.38,115.75,115.3,115.45,4252.0,115.38,115.75,115.3,115.45,4252.0
2018-03-19 12:10:00,115.45,115.45,115.2,115.3,4556.0,115.45,115.45,115.2,115.3,4556.0
2018-03-19 12:20:00,115.25,115.95,115.25,115.85,4548.0,115.25,115.95,115.25,115.85,4548.0
2018-03-19 12:30:00,116.05,116.05,115.6,115.75,5115.0,116.05,116.05,115.6,115.75,5115.0
2018-03-19 12:40:00,115.7,116.03,115.2,115.2,8771.0,115.7,116.03,115.2,115.2,8771.0
2018-03-19 12:50:00,115.25,116.0,115.25,115.6,8480.0,115.25,116.0,115.25,115.6,8480.0
2018-03-19 13:00:00,115.55,115.55,114.97,115.3,8384.0,115.55,115.55,114.97,115.3,8384.0
2018-03-19 13:10:00,115.3,115.7,115.3,115.7,2850.0,115.3,115.7,115.3,115.7,2850.0
2018-03-19 13:20:00,115.55,116.0,115.5,116.0,5800.0,115.55,116.0,115.5,116.0,5800.0
2018-03-19 13:30:00,116.0,116.4,116.0,116.4,3200.0,116.0,116.4,116.0,116.4,3200.0
2018-03-19 13:40:00,116.5,116.5,116.2,116.2,5749.0,116.5,116.5,116.2,116.2,5749.0
2018-03-19 13:50:00,116.2,116.25,115.95,116.0,12984.0,116.2,116.25,115.95,116.0,12984.0
2018-03-19 14:00:00,115.95,116.35,115.95,116.13,16761.0,115.95,116.35,115.95,116.13,16761.0
2018-03-19 14:10:00,116.13,116.35,116.05,116.2,15279.0,116.13,116.35,116.05,116.2,15279.0
2018-03-19 14:20:00,116.2,116.2,115.7,116.15,21623.0,116.2,116.2,115.7,116.15,21623.0
2018-03-19 14:30:00,116.15,116.6,116.05,116.25,13088.0,116.15,116.6,116.05,116.25,13088.0
2018-03-19 14:40:00,116.2,116.6,116.07,116.2,7751.0,116.2,116.6,116.07,116.2,7751.0
2018-03-19 14:50:00,116.25,116.53,116.2,116.53,2800.0,116.25,116.53,116.2,116.53,2800.0
2018-03-19 15:00:00,116.45,116.9,116.3,116.55,7539.0,116.45,116.9,116.3,116.55,7539.0
2018-03-19 15:10:00,116.6,117.23,116.55,117.23,5705.0,116.6,117.23,116.55,117.23,5705.0
2018-03-19 15:20:00,117.25,117.25,116.7,116.75,5777.0,117.25,117.25,116.7,116.75,5777.0
2018-03-19 15:30:00,116.7,117.25,116.7,117.15,12117.0,116.7,117.25,116.7,117.15,12117.0
2018-03-19 15:40:00,117.05,117.4,116.95,117.35,17221.0,117.05,117.4,116.95,117.35,17221.0
2018-03-19 15:50:00,117.3,117.55,117.25,117.45,38335.0,117.3,117.55,117.25,117.45,38335.0
2018-03-20 09:30:00,117.45,117.85,116.85,117.03,19797.0,117.45,117.85,116.85,117.03,19797.0
2018-03-20 09:40:00,117.25,118.5,116.9,117.95,10000.0,117.25,118.5,116.9,117.95,10000.0
2018-03-20 09:50:00,118.23,118.55,117.35,117.6,9967.0,118.23,118.55,117.35,117.6,9967.0
2018-03-20 10:00:00,117.7,117.8,117.4,117.55,3100.0,117.7,117.8,117.4,117.55,3100.0
2018-03-20 10:10:00,117.63,117.92,117.55,117.91,6049.0,117.63,117.92,117.55,117.91,6049.0
2018-03-20 10:20:00,117.75,117.85,117.45,117.85,3300.0,117.75,117.85,117.45,117.85,3300.0
2018-03-20 10:30:00,117.83,117.9,117.45,117.9,7487.0,117.83,117.9,117.45,117.9,7487.0
2018-03-20 10:40:00,117.8,118.0,117.65,117.9,10200.0,117.8,118.0,117.65,117.9,10200.0
2018-03-20 10:50:00,117.75,117.9,117.65,117.8,7200.0,117.75,117.9,117.65,117.8,7200.0
2018-03-20 11:00:00,118.1,118.1,117.75,118.0,5535.0,118.1,118.1,117.75,118.0,5535.0
2018-03-20 11:10:00,118.0,118.31,117.9,118.0,6990.0,118.0,118.31,117.9,118.0,6990.0
2018-03-20 11:20:00,117.9,118.55,117.9,118.51,13849.0,117.9,118.55,117.9,118.51,13849.0
2018-03-20 11:30:00,118.5,119.15,118.42,119.04,22265.0,118.5,119.15,118.42,119.04,22265.0
2018-03-20 11:40:00,118.9,119.05,118.6,118.9,11097.0,118.9,119.05,118.6,118.9,11097.0
2018-03-20 11:50:00,118.7,118.7,118.0,118.0,4693.0,118.7,118.7,118.0,118.0,4693.0
2018-03-20 12:00:00,117.95,118.1,117.65,118.05,3409.0,117.95,118.1,117.65,118.05,3409.0
2018-03-20 12:10:00,118.0,118.3,118.0,118.0,1600.0,118.0,118.3,118.0,118.0,1600.0
2018-03-20 12:20:00,118.3,118.5,118.1,118.45,3400.0,118.3,118.5,118.1,118.45,3400.0
2018-03-20 12:30:00,118.45,118.75,118.36,118.55,4000.0,118.45,118.75,118.36,118.55,4000.0
2018-03-20 12:40:00,118.55,118.55,118.2,118.55,5263.0,118.55,118.55,118.2,118.55,5263.0
2018-03-20 12:50:00,118.65,118.7,118.37,118.7,2500.0,118.65,118.7,118.37,118.7,2500.0
2018-03-20 13:00:00,118.75,118.85,118.7,118.85,2302.0,118.75,118.85,118.7,118.85,2302.0
2018-03-20 13:10:00,118.78,118.9,118.42,118.55,3812.0,118.78,118.9,118.42,118.55,3812.0
2018-03-20 13:20:00,118.5,118.7,118.45,118.6,7721.0,118.5,118.7,118.45,118.6,7721.0
2018-03-20 13:30:00,118.65,118.75,118.51,118.55,3022.0,118.65,118.75,118.51,118.55,3022.0
2018-03-20 13:40:00,118.4,118.4,118.15,118.18,3818.0,118.4,118.4,118.15,118.18,3818.0
2018-03-20 13:50:00,118.17,118.45,118.17,118.2,2040.0,118.17,118.45,118.17,118.2,2040.0
2018-03-20 14:00:00,118.3,118.6,118.25,118.45,4472.0,118.3,118.6,118.25,118.45,4472.0
2018-03-20 14:10:00,118.45,118.5,118.1,118.15,6223.0,118.45,118.5,118.1,118.15,6223.0
2018-03-20 14:20:00,118.05,118.1,117.65,117.8,18712.0,118.05,118.1,117.65,117.8,18712.0
2018-03-20 14:30:00,117.83,118.35,117.82,118.35,9386.0,117.83,118.35,117.82,118.35,9386.0
2018-03-20 14:40:00,118.4,118.45,118.25,118.4,6542.0,118.4,118.45,118.25,118.4,6542.0
2018-03-20 14:50:00,118.3,118.8,118.3,118.8,17245.0,118.3,118.8,118.3,118.8,17245.0
2018-03-20 15:00:00,118.65,119.25,118.55,119.05,23477.0,118.65,119.25,118.55,119.05,23477.0
2018-03-20 15:10:00,119.0,119.2,118.75,118.75,9716.0,119.0,119.2,118.75,118.75,9716.0
2018-03-20 15:20:00,118.85,118.85,118.2,118.25,7287.0,118.85,118.85,118.2,118.25,7287.0
2018-03-20 15:30:00,118.2,118.7,118.0,118.4,11920.0,118.2,118.7,118.0,118.4,11920.0
2018-03-20 15:40:00,118.45,118.5,118.15,118.2,10984.0,118.45,118.5,118.15,118.2,10984.0
2018-03-20 15:50:00,118.2,118.4,118.15,118.35,20803.0,118.2,118.4,118.15,118.35,20803.0
2018-03-21 09:30:00,119.5,121.0,118.77,119.7,39364.0,119.5,121.0,118.77,119.7,39364.0
2018-03-21 09:40:00,119.62,120.85,119.62,120.7,6875.0,119.62,120.85,119.62,120.7,6875.0
2018-03-21 09:50:00,120.6,121.2,120.6,121.2,9915.0,120.6,121.2,120.6,121.2,9915.0
2018-03-21 10:00:00,121.35,122.05,121.1,121.75,34879.0,121.35,122.05,121.1,121.75,34879.0
2018-03-21 10:10:00,121.93,122.65,121.72,122.65,19253.0,121.93,122.65,121.72,122.65,19253.0
2018-03-21 10:20:00,122.6,123.1,122.5,122.75,17416.0,122.6,123.1,122.5,122.75,17416.0
2018-03-21 10:30:00,122.7,123.05,122.5,123.05,20158.0,122.7,123.05,122.5,123.05,20158.0
2018-03-21 10:40:00,122.9,123.45,122.8,123.25,12372.0,122.9,123.45,122.8,123.25,12372.0
2018-03-21 10:50:00,123.15,123.25,122.1,122.4,11059.0,123.15,123.25,122.1,122.4,11059.0
2018-03-21 11:00:00,122.55,123.15,122.5,123.15,12116.0,122.55,123.15,122.5,123.15,12116.0
2018-03-21 11:10:00,123.15,123.2,122.65,122.72,9776.0,123.15,123.2,122.65,122.72,9776.0
2018-03-21 11:20:00,122.75,124.45,122.7,123.8,99117.0,122.75,124.45,122.7,123.8,99117.0
2018-03-21 11:30:00,123.79,123.85,123.15,123.75,64165.0,123.79,123.85,123.15,123.75,64165.0
2018-03-21 11:40:00,123.65,124.1,123.15,123.15,50974.0,123.65,124.1,123.15,123.15,50974.0
2018-03-21 11:50:00,123.3,124.4,123.3,123.8,15506.0,123.3,124.4,123.3,123.8,15506.0
2018-03-21 12:00:00,124.05,124.1,122.75,122.75,49835.0,124.05,124.1,122.75,122.75,49835.0
2018-03-21 12:10:00,122.7,122.85,121.7,122.25,18667.0,122.7,122.85,121.7,122.25,18667.0
2018-03-21 12:20:00,122.25,122.45,122.0,122.45,6863.0,122.25,122.45,122.0,122.45,6863.0
2018-03-21 12:30:00,122.38,122.38,121.55,122.0,16083.0,122.38,122.38,121.55,122.0,16083.0
2018-03-21 12:40:00,122.1,122.2,121.8,122.05,12646.0,122.1,122.2,121.8,122.05,12646.0
2018-03-21 12:50:00,121.85,122.1,121.85,122.0,12307.0,121.85,122.1,121.85,122.0,12307.0
2018-03-21 13:00:00,122.0,122.03,121.7,121.7,9445.0,122.0,122.03,121.7,121.7,9445.0
2018-03-21 13:10:00,121.55,121.55,121.0,121.27,14874.0,121.55,121.55,121.0,121.27,14874.0
2018-03-21 13:20:00,121.29,121.5,121.15,121.3,7120.0,121.29,121.5,121.15,121.3,7120.0
2018-03-21 13:30:00,121.55,121.55,120.75,120.95,3987.0,121.55,121.55,120.75,120.95,3987.0
2018-03-21 13:40:00,120.85,121.6,120.85,121.4,6130.0,120.85,121.6,120.85,121.4,6130.0
2018-03-21 13:50:00,121.55,121.73,121.2,121.2,5427.0,121.55,121.73,121.2,121.2,5427.0
2018-03-21 14:00:00,121.5,121.88,121.25,121.5,16139.0,121.5,121.88,121.25,121.5,16139.0
2018-03-21 14:10:00,121.49,121.9,121.35,121.75,20968.0,121.49,121.9,121.35,121.75,20968.0
2018-03-21 14:20:00,121.73,121.78,120.85,121.0,8771.0,121.73,121.78,120.85,121.0,8771.0
2018-03-21 14:30:00,120.85,120.9,120.05,120.35,12684.0,120.85,120.9,120.05,120.35,12684.0
2018-03-21 14:40:00,120.28,120.4,119.5,119.8,18412.0,120.28,120.4,119.5,119.8,18412.0
2018-03-21 14:50:00,119.75,120.0,119.4,120.0,17737.0,119.75,120.0,119.4,120.0,17737.0
2018-03-21 15:00:00,120.1,120.85,119.9,120.85,15179.0,120.1,120.85,119.9,120.85,15179.0
2018-03-21 15:10:00,120.95,120.95,120.5,120.75,17065.0,120.95,120.95,120.5,120.75,17065.0
2018-03-21 15:20:00,120.65,120.8,120.35,120.35,13542.0,120.65,120.8,120.35,120.35,13542.0
2018-03-21 15:30:00,120.35,121.0,120.05,120.85,12669.0,120.35,121.0,120.05,120.85,12669.0
2018-03-21 15:40:00,120.8,120.95,120.25,120.3,22613.0,120.8,120.95,120.25,120.3,22613.0
2018-03-21 15:50:00,120.2,120.35,120.05,120.1,48422.0,120.2,120.35,120.05,120.1,48422.0
2018-03-22 09:30:00,118.05,118.8,115.25,118.75,46163.0,118.05,118.8,115.25,118.75,46163.0
2018-03-22 09:40:00,118.75,119.5,118.5,119.28,16940.0,118.75,119.5,118.5,119.28,16940.0
2018-03-22 09:50:00,119.45,119.75,119.05,119.75,5714.0,119.45,119.75,119.05,119.75,5714.0
2018-03-22 10:00:00,119.63,120.28,119.05,120.09,12222.0,119.63,120.28,119.05,120.09,12222.0
2018-03-22 10:10:00,120.1,120.7,119.9,120.1,3304.0,120.1,120.7,119.9,120.1,3304.0
2018-03-22 10:20:00,120.25,120.55,119.6,119.6,6493.0,120.25,120.55,119.6,119.6,6493.0
2018-03-22 10:30:00,119.45,119.6,119.3,119.5,5300.0,119.45,119.6,119.3,119.5,5300.0
2018-03-22 10:40:00,119.45,119.45,118.65,118.65,6886.0,119.45,119.45,118.65,118.65,6886.0
2018-03-22 10:50:00,118.55,118.8,117.85,118.2,10071.0,118.55,118.8,117.85,118.2,10071.0
2018-03-22 11:00:00,118.2,118.7,118.2,118.45,5387.0,118.2,118.7,118.2,118.45,5387.0
2018-03-22 11:10:00,118.55,118.65,118.0,118.1,5950.0,118.55,118.65,118.0,118.1,5950.0
2018-03-22 11:20:00,118.1,118.23,117.85,118.03,19802.0,118.1,118.23,117.85,118.03,19802.0
2018-03-22 11:30:00,118.15,118.15,116.8,116.9,18255.0,118.15,118.15,116.8,116.9,18255.0
2018-03-22 11:40:00,116.9,117.7,116.75,117.6,16683.0,116.9,117.7,116.75,117.6,16683.0
2018-03-22 11:50:00,117.5,117.9,117.45,117.65,6131.0,117.5,117.9,117.45,117.65,6131.0
2018-03-22 12:00:00,117.75,118.0,117.52,117.6,5631.0,117.75,118.0,117.52,117.6,5631.0
2018-03-22 12:10:00,117.65,118.15,117.35,118.15,4400.0,117.65,118.15,117.35,118.15,4400.0
2018-03-22 12:20:00,117.98,118.7,117.95,118.7,6552.0,117.98,118.7,117.95,118.7,6552.0
2018-03-22 12:30:00,118.7,118.7,118.5,118.6,4385.0,118.7,118.7,118.5,118.6,4385.0
2018-03-22 12:40:00,118.5,118.64,118.35,118.5,5900.0,118.5,118.64,118.35,118.5,5900.0
2018-03-22 12:50:00,118.45,118.8,118.32,118.5,4165.0,118.45,118.8,118.32,118.5,4165.0
2018-03-22 13:00:00,118.55,118.8,118.2,118.6,3335.0,118.55,118.8,118.2,118.6,3335.0
2018-03-22 13:10:00,118.8,119.1,118.5,119.05,2700.0,118.8,119.1,118.5,119.05,2700.0
2018-03-22 13:20:00,118.98,119.25,118.85,118.98,7948.0,118.98,119.25,118.85,118.98,7948.0
2018-03-22 13:30:00,118.98,119.3,118.95,119.25,7821.0,118.98,119.3,118.95,119.25,7821.0
2018-03-22 13:40:00,119.2,119.23,118.65,118.65,6045.0,119.2,119.23,118.65,118.65,6045.0
2018-03-22 13:50:00,118.45,118.6,118.2,118.55,2700.0,118.45,118.6,118.2,118.55,2700.0
2018-03-22 14:00:00,118.6,118.6,117.7,117.8,6909.0,118.6,118.6,117.7,117.8,6909.0
2018-03-22 14:10:00,117.8,118.2,117.65,118.1,4320.0,117.8,118.2,117.65,118.1,4320.0
2018-03-22 14:20:00,118.15,118.35,117.7,117.95,2108.0,118.15,118.35,117.7,117.95,2108.0
2018-03-22 14:30:00,118.0,118.45,118.0,118.25,1622.0,118.0,118.45,118.0,118.25,1622.0
2018-03-22 14:40:00,118.3,118.7,118.0,118.7,5545.0,118.3,118.7,118.0,118.7,5545.0
2018-03-22 14:50:00,118.7,118.7,118.1,118.15,1500.0,118.7,118.7,118.1,118.15,1500.0
2018-03-22 15:00:00,118.18,118.55,118.15,118.2,5143.0,118.18,118.55,118.15,118.2,5143.0
2018-03-22 15:10:00,118.2,118.25,117.65,117.73,5235.0,118.2,118.25,117.65,117.73,5235.0
2018-03-22 15:20:00,117.8,118.15,117.7,117.9,7687.0,117.8,118.15,117.7,117.9,7687.0
2018-03-22 15:30:00,117.75,117.85,117.55,117.56,6120.0,117.75,117.85,117.55,117.56,6120.0
2018-03-22 15:40:00,117.4,117.5,117.15,117.4,15230.0,117.4,117.5,117.15,117.4,15230.0
2018-03-22 15:50:00,117.4,117.63,117.25,117.5,34122.0,117.4,117.63,117.25,117.5,34122.0
2018-03-23 09:30:00,117.55,118.43,117.55,118.0,10293.0,117.55,118.43,117.55,118.0,10293.0
2018-03-23 09:40:00,117.9,117.98,116.4,116.5,30446.0,117.9,117.98,116.4,116.5,30446.0
2018-03-23 09:50:00,116.5,117.8,116.3,117.25,13273.0,116.5,117.8,116.3,117.25,13273.0
2018-03-23 10:00:00,117.3,117.35,116.3,116.56,13822.0,117.3,117.35,116.3,116.56,13822.0
2018-03-23 10:10:00,116.73,117.35,116.72,117.1,11425.0,116.73,117.35,116.72,117.1,11425.0
2018-03-23 10:20:00,117.1,117.51,117.0,117.35,4784.0,117.1,117.51,117.0,117.35,4784.0
2018-03-23 10:30:00,117.55,118.0,117.4,117.55,7464.0,117.55,118.0,117.4,117.55,7464.0
2018-03-23 10:40:00,117.55,117.85,117.4,117.85,10845.0,117.55,117.85,117.4,117.85,10845.0
2018-03-23 10:50:00,117.73,117.8,117.4,117.8,13207.0,117.73,117.8,117.4,117.8,13207.0
2018-03-23 11:00:00,117.7,117.7,116.95,116.95,3957.0,117.7,117.7,116.95,116.95,3957.0
2018-03-23 11:10:00,116.95,117.25,116.7,117.25,3630.0,116.95,117.25,116.7,117.25,3630.0
2018-03-23 11:20:00,117.2,117.25,116.6,116.75,3210.0,117.2,117.25,116.6,116.75,3210.0
2018-03-23 11:30:00,116.65,117.3,116.65,117.0,2300.0,116.65,117.3,116.65,117.0,2300.0
2018-03-23 11:40:00,116.95,117.1,115.85,116.5,12454.0,116.95,117.1,115.85,116.5,12454.0
2018-03-23 11:50:00,116.48,116.55,116.0,116.0,8690.0,116.48,116.55,116.0,116.0,8690.0
2018-03-23 12:00:00,116.08,116.63,115.9,116.23,13096.0,116.08,116.63,115.9,116.23,13096.0
2018-03-23 12:10:00,116.25,116.3,116.0,116.24,1981.0,116.25,116.3,116.0,116.24,1981.0
2018-03-23 12:20:00,116.35,116.68,116.35,116.68,800.0,116.35,116.68,116.35,116.68,800.0
2018-03-23 12:30:00,116.65,116.7,115.9,116.0,6656.0,116.65,116.7,115.9,116.0,6656.0
2018-03-23 12:40:00,115.93,116.0,115.05,115.15,31895.0,115.93,116.0,115.05,115.15,31895.0
2018-03-23 12:50:00,115.15,115.35,114.8,115.05,22383.0,115.15,115.35,114.8,115.05,22383.0
2018-03-23 13:00:00,115.2,115.66,114.85,115.66,28758.0,115.2,115.66,114.85,115.66,28758.0
2018-03-23 13:10:00,115.65,116.05,115.45,115.9,7476.0,115.65,116.05,115.45,115.9,7476.0
2018-03-23 13:20:00,115.8,116.35,115.65,116.3,4389.0,115.8,116.35,115.65,116.3,4389.0
2018-03-23 13:30:00,116.15,116.3,115.5,115.5,3246.0,116.15,116.3,115.5,115.5,3246.0
2018-03-23 13:40:00,115.3,115.6,115.1,115.4,9004.0,115.3,115.6,115.1,115.4,9004.0
2018-03-23 13:50:00,115.6,116.15,115.5,115.7,17613.0,115.6,116.15,115.5,115.7,17613.0
2018-03-23 14:00:00,115.85,115.95,115.1,115.1,14951.0,115.85,115.95,115.1,115.1,14951.0
2018-03-23 14:10:00,115.15,115.15,114.3,115.0,23242.0,115.15,115.15,114.3,115.0,23242.0
2018-03-23 14:20:00,114.92,115.15,114.7,115.0,12166.0,114.92,115.15,114.7,115.0,12166.0
2018-03-23 14:30:00,115.0,115.05,114.55,114.9,6738.0,115.0,115.05,114.55,114.9,6738.0
2018-03-23 14:40:00,115.0,115.1,114.5,114.6,10519.0,115.0,115.1,114.5,114.6,10519.0
2018-03-23 14:50:00,114.6,114.6,113.98,114.2,18305.0,114.6,114.6,113.98,114.2,18305.0
2018-03-23 15:00:00,114.2,114.2,113.0,113.35,34145.0,114.2,114.2,113.0,113.35,34145.0
2018-03-23 15:10:00,113.4,114.75,113.4,114.38,9230.0,113.4,114.75,113.4,114.38,9230.0
2018-03-23 15:20:00,114.38,114.38,113.35,113.55,16953.0,114.38,114.38,113.35,113.55,16953.0
2018-03-23 15:30:00,113.45,113.45,112.6,112.95,34584.0,113.45,113.45,112.6,112.95,34584.0
2018-03-23 15:40:00,112.9,112.95,112.05,112.15,38375.0,112.9,112.95,112.05,112.15,38375.0
2018-03-23 15:50:00,112.1,112.1,111.55,111.55,94476.0,112.1,112.1,111.55,111.55,94476.0
2018-03-26 09:30:00,114.65,114.65,113.1,113.6,24735.0,114.65,114.65,113.1,113.6,24735.0
2018-03-26 09:40:00,113.7,114.65,113.1,113.5,25566.0,113.7,114.65,113.1,113.5,25566.0
2018-03-26 09:50:00,113.6,113.8,113.25,113.55,27591.0,113.6,113.8,113.25,113.55,27591.0
2018-03-26 10:00:00,113.55,115.55,113.55,114.9,44614.0,113.55,115.55,113.55,114.9,44614.0
2018-03-26 10:10:00,114.45,114.7,113.95,113.95,7200.0,114.45,114.7,113.95,113.95,7200.0
2018-03-26 10:20:00,114.15,114.3,113.35,113.35,15245.0,114.15,114.3,113.35,113.35,15245.0
2018-03-26 10:30:00,113.4,114.15,113.4,113.95,4333.0,113.4,114.15,113.4,113.95,4333.0
2018-03-26 10:40:00,113.8,113.85,113.3,113.45,2820.0,113.8,113.85,113.3,113.45,2820.0
2018-03-26 10:50:00,113.65,114.15,113.65,113.8,3600.0,113.65,114.15,113.65,113.8,3600.0
2018-03-26 11:00:00,113.73,113.73,112.98,113.05,7659.0,113.73,113.73,112.98,113.05,7659.0
2018-03-26 11:10:00,113.0,113.45,112.78,112.92,6868.0,113.0,113.45,112.78,112.92,6868.0
2018-03-26 11:20:00,112.95,114.0,112.92,113.55,3000.0,112.95,114.0,112.92,113.55,3000.0
2018-03-26 11:30:00,113.75,114.6,113.75,114.6,5304.0,113.75,114.6,113.75,114.6,5304.0
2018-03-26 11:40:00,114.6,114.75,114.1,114.1,8600.0,114.6,114.75,114.1,114.1,8600.0
2018-03-26 11:50:00,114.05,114.45,114.05,114.15,1800.0,114.05,114.45,114.05,114.15,1800.0
2018-03-26 12:00:00,114.15,115.0,114.0,115.0,1745.0,114.15,115.0,114.0,115.0,1745.0
2018-03-26 12:10:00,114.98,115.1,114.6,114.6,3089.0,114.98,115.1,114.6,114.6,3089.0
2018-03-26 12:20:00,114.75,115.05,114.75,114.8,3142.0,114.75,115.05,114.75,114.8,3142.0
2018-03-26 12:30:00,114.65,114.95,114.57,114.58,2750.0,114.65,114.95,114.57,114.58,2750.0
2018-03-26 12:40:00,114.55,114.75,114.22,114.23,4800.0,114.55,114.75,114.22,114.23,4800.0
2018-03-26 12:50:00,114.4,114.4,113.85,113.85,6223.0,114.4,114.4,113.85,113.85,6223.0
2018-03-26 13:00:00,114.08,114.2,113.6,113.8,6295.0,114.08,114.2,113.6,113.8,6295.0
2018-03-26 13:10:00,113.9,114.05,113.65,113.95,11119.0,113.9,114.05,113.65,113.95,11119.0
2018-03-26 13:20:00,114.05,114.45,113.9,114.0,9171.0,114.05,114.45,113.9,114.0,9171.0
2018-03-26 13:30:00,114.05,114.15,113.75,114.15,9652.0,114.05,114.15,113.75,114.15,9652.0
2018-03-26 13:40:00,114.1,114.7,114.1,114.55,4571.0,114.1,114.7,114.1,114.55,4571.0
2018-03-26 13:50:00,114.55,114.55,114.1,114.5,4009.0,114.55,114.55,114.1,114.5,4009.0
2018-03-26 14:00:00,114.55,114.7,114.4,114.55,1900.0,114.55,114.7,114.4,114.55,1900.0
2018-03-26 14:10:00,114.55,114.63,114.3,114.45,6570.0,114.55,114.63,114.3,114.45,6570.0
2018-03-26 14:20:00,114.45,114.65,114.25,114.43,4890.0,114.45,114.65,114.25,114.43,4890.0
2018-03-26 14:30:00,114.5,114.6,114.3,114.35,5500.0,114.5,114.6,114.3,114.35,5500.0
2018-03-26 14:40:00,114.5,114.85,114.3,114.3,5700.0,114.5,114.85,114.3,114.3,5700.0
2018-03-26 14:50:00,114.33,114.58,113.95,113.95,9596.0,114.33,114.58,113.95,113.95,9596.0
2018-03-26 15:00:00,113.9,114.4,113.9,114.4,8070.0,113.9,114.4,113.9,114.4,8070.0
2018-03-26 15:10:00,114.45,114.65,114.32,114.5,9199.0,114.45,114.65,114.32,114.5,9199.0
2018-03-26 15:20:00,114.45,114.7,114.45,114.7,10857.0,114.45,114.7,114.45,114.7,10857.0
2018-03-26 15:30:00,114.7,114.93,114.65,114.9,9195.0,114.7,114.93,114.65,114.9,9195.0
2018-03-26 15:40:00,114.95,115.6,114.92,115.55,17077.0,114.95,115.6,114.92,115.55,17077.0
2018-03-26 15:50:00,115.5,115.6,115.3,115.45,20753.0,115.5,115.6,115.3,115.45,20753.0
2018-03-27 09:30:00,116.0,116.55,115.05,115.65,6305.0,116.0,116.55,115.05,115.65,6305.0
2018-03-27 09:40:00,115.55,115.55,115.2,115.45,1370.0,115.55,115.55,115.2,115.45,1370.0
2018-03-27 09:50:00,115.3,116.0,115.3,116.0,1155.0,115.3,116.0,115.3,116.0,1155.0
2018-03-27 10:00:00,116.75,116.75,115.7,115.8,5065.0,116.75,116.75,115.7,115.8,5065.0
2018-03-27 10:10:00,115.75,116.35,115.65,115.7,19800.0,115.75,116.35,115.65,115.7,19800.0
2018-03-27 10:20:00,115.7,116.2,115.5,116.2,5858.0,115.7,116.2,115.5,116.2,5858.0
2018-03-27 10:30:00,116.25,116.3,115.65,116.1,6324.0,116.25,116.3,115.65,116.1,6324.0
2018-03-27 10:40:00,116.2,116.7,116.2,116.65,5423.0,116.2,116.7,116.2,116.65,5423.0
2018-03-27 10:50:00,116.43,116.58,116.1,116.2,3600.0,116.43,116.58,116.1,116.2,3600.0
2018-03-27 11:00:00,116.2,116.55,116.15,116.45,2500.0,116.2,116.55,116.15,116.45,2500.0
2018-03-27 11:10:00,116.58,116.8,116.35,116.65,2515.0,116.58,116.8,116.35,116.65,2515.0
2018-03-27 11:20:00,116.45,116.65,116.35,116.4,3077.0,116.45,116.65,116.35,116.4,3077.0
2018-03-27 11:30:00,116.55,117.2,116.55,117.05,5769.0,116.55,117.2,116.55,117.05,5769.0
2018-03-27 11:40:00,117.05,117.4,117.05,117.4,2531.0,117.05,117.4,117.05,117.4,2531.0
2018-03-27 11:50:00,117.7,117.7,117.05,117.1,4326.0,117.7,117.7,117.05,117.1,4326.0
2018-03-27 12:00:00,117.1,117.35,116.55,116.75,5310.0,117.1,117.35,116.55,116.75,5310.0
2018-03-27 12:10:00,116.6,116.65,115.1,115.1,14599.0,116.6,116.65,115.1,115.1,14599.0
2018-03-27 12:20:00,115.18,115.5,114.85,114.85,6876.0,115.18,115.5,114.85,114.85,6876.0
2018-03-27 12:30:00,114.7,114.9,114.6,114.9,2884.0,114.7,114.9,114.6,114.9,2884.0
2018-03-27 12:40:00,114.92,114.93,114.5,114.65,3500.0,114.92,114.93,114.5,114.65,3500.0
2018-03-27 12:50:00,114.7,114.75,114.35,114.5,10300.0,114.7,114.75,114.35,114.5,10300.0
2018-03-27 13:00:00,114.55,114.95,114.4,114.95,3600.0,114.55,114.95,114.4,114.95,3600.0
2018-03-27 13:10:00,115.05,115.35,114.6,115.05,3100.0,115.05,115.35,114.6,115.05,3100.0
2018-03-27 13:20:00,114.95,115.1,114.15,114.15,17338.0,114.95,115.1,114.15,114.15,17338.0
2018-03-27 13:30:00,114.2,114.2,113.85,113.85,2150.0,114.2,114.2,113.85,113.85,2150.0
2018-03-27 13:40:00,114.0,114.15,113.8,113.85,1500.0,114.0,114.15,113.8,113.85,1500.0
2018-03-27 13:50:00,113.9,113.95,113.47,113.95,9456.0,113.9,113.95,113.47,113.95,9456.0
2018-03-27 14:00:00,113.9,113.9,112.95,113.0,8291.0,113.9,113.9,112.95,113.0,8291.0
2018-03-27 14:10:00,112.9,113.35,112.75,113.3,3816.0,112.9,113.35,112.75,113.3,3816.0
2018-03-27 14:20:00,113.25,113.25,112.35,112.35,6100.0,113.25,113.25,112.35,112.35,6100.0
2018-03-27 14:30:00,112.4,112.8,112.2,112.75,10300.0,112.4,112.8,112.2,112.75,10300.0
2018-03-27 14:40:00,113.05,113.05,112.2,112.25,4010.0,113.05,113.05,112.2,112.25,4010.0
2018-03-27 14:50:00,112.35,112.65,111.45,111.45,32864.0,112.35,112.65,111.45,111.45,32864.0
2018-03-27 15:00:00,111.75,111.75,109.88,110.2,43637.0,111.75,111.75,109.88,110.2,43637.0
2018-03-27 15:10:00,110.65,110.75,109.15,110.15,58551.0,110.65,110.75,109.15,110.15,58551.0
2018-03-27 15:20:00,110.05,110.3,109.12,109.15,27931.0,110.05,110.3,109.12,109.15,27931.0
2018-03-27 15:30:00,109.15,110.05,108.05,109.6,51696.0,109.15,110.05,108.05,109.6,51696.0
2018-03-27 15:40:00,109.7,109.85,108.95,109.0,50094.0,109.7,109.85,108.95,109.0,50094.0
2018-03-27 15:50:00,108.95,109.73,108.95,109.45,65973.0,108.95,109.73,108.95,109.45,65973.0
2018-03-28 09:30:00,108.85,109.25,107.12,107.8,34514.0,108.85,109.25,107.12,107.8,34514.0
2018-03-28 09:40:00,107.7,108.75,106.0,108.68,38040.0,107.7,108.75,106.0,108.68,38040.0
2018-03-28 09:50:00,108.45,108.8,107.25,108.0,17176.0,108.45,108.8,107.25,108.0,17176.0
2018-03-28 10:00:00,108.35,108.95,107.7,107.75,33933.0,108.35,108.95,107.7,107.75,33933.0
2018-03-28 10:10:00,107.75,107.9,106.5,106.85,22346.0,107.75,107.9,106.5,106.85,22346.0
2018-03-28 10:20:00,106.93,107.4,106.05,106.25,17023.0,106.93,107.4,106.05,106.25,17023.0
2018-03-28 10:30:00,106.25,106.9,106.0,106.18,19131.0,106.25,106.9,106.0,106.18,19131.0
2018-03-28 10:40:00,106.0,106.0,105.0,105.25,30644.0,106.0,106.0,105.0,105.25,30644.0
2018-03-28 10:50:00,105.15,105.97,105.0,105.73,14054.0,105.15,105.97,105.0,105.73,14054.0
2018-03-28 11:00:00,105.8,107.15,105.5,106.95,83932.0,105.8,107.15,105.5,106.95,83932.0
2018-03-28 11:10:00,107.4,108.1,107.15,108.03,26126.0,107.4,108.1,107.15,108.03,26126.0
2018-03-28 11:20:00,107.85,107.85,106.92,107.03,39383.0,107.85,107.85,106.92,107.03,39383.0
2018-03-28 11:30:00,107.0,108.03,106.1,107.4,31570.0,107.0,108.03,106.1,107.4,31570.0
2018-03-28 11:40:00,107.35,108.35,107.25,107.94,16087.0,107.35,108.35,107.25,107.94,16087.0
2018-03-28 11:50:00,107.93,108.0,106.5,107.1,27120.0,107.93,108.0,106.5,107.1,27120.0
2018-03-28 12:00:00,107.25,108.15,107.05,108.05,15105.0,107.25,108.15,107.05,108.05,15105.0
2018-03-28 12:10:00,108.1,108.85,108.0,108.8,19319.0,108.1,108.85,108.0,108.8,19319.0
2018-03-28 12:20:00,108.75,108.85,107.9,108.0,20717.0,108.75,108.85,107.9,108.0,20717.0
2018-03-28 12:30:00,108.1,108.2,107.4,107.5,12392.0,108.1,108.2,107.4,107.5,12392.0
2018-03-28 12:40:00,107.95,108.2,107.2,107.55,8746.0,107.95,108.2,107.2,107.55,8746.0
2018-03-28 12:50:00,107.55,107.65,106.6,106.75,7673.0,107.55,107.65,106.6,106.75,7673.0
2018-03-28 13:00:00,106.65,107.6,106.4,107.2,30575.0,106.65,107.6,106.4,107.2,30575.0
2018-03-28 13:10:00,107.28,107.45,106.75,106.9,11102.0,107.28,107.45,106.75,106.9,11102.0
2018-03-28 13:20:00,106.95,108.0,106.9,107.8,14678.0,106.95,108.0,106.9,107.8,14678.0
2018-03-28 13:30:00,107.8,108.1,107.4,107.9,19239.0,107.8,108.1,107.4,107.9,19239.0
2018-03-28 13:40:00,107.8,108.35,107.6,107.9,14479.0,107.8,108.35,107.6,107.9,14479.0
2018-03-28 13:50:00,108.0,108.15,107.8,108.05,14059.0,108.0,108.15,107.8,108.05,14059.0
2018-03-28 14:00:00,108.05,108.2,107.3,107.5,12265.0,108.05,108.2,107.3,107.5,12265.0
2018-03-28 14:10:00,107.45,107.8,107.2,107.7,11506.0,107.45,107.8,107.2,107.7,11506.0
2018-03-28 14:20:00,107.7,108.1,107.35,107.45,16071.0,107.7,108.1,107.35,107.45,16071.0
2018-03-28 14:30:00,107.53,108.45,107.35,108.25,14401.0,107.53,108.45,107.35,108.25,14401.0
2018-03-28 14:40:00,108.38,108.5,107.85,108.0,12120.0,108.38,108.5,107.85,108.0,12120.0
2018-03-28 14:50:00,107.9,108.25,107.65,107.65,10963.0,107.9,108.25,107.65,107.65,10963.0
2018-03-28 15:00:00,107.65,107.9,106.8,106.85,18240.0,107.65,107.9,106.8,106.85,18240.0
2018-03-28 15:10:00,106.85,107.5,106.8,107.5,22425.0,106.85,107.5,106.8,107.5,22425.0
2018-03-28 15:20:00,107.55,108.15,107.45,107.95,18768.0,107.55,108.15,107.45,107.95,18768.0
2018-03-28 15:30:00,107.95,108.4,107.5,108.1,19457.0,107.95,108.4,107.5,108.1,19457.0
2018-03-28 15:40:00,108.15,108.15,107.65,107.8,32343.0,108.15,108.15,107.65,107.8,32343.0
2018-03-28 15:50:00,107.9,107.95,107.45,107.5,54057.0,107.9,107.95,107.45,107.5,54057.0
2018-03-29 09:30:00,108.0,108.8,107.5,107.5,7589.0,108.0,108.8,107.5,107.5,7589.0
2018-03-29 09:40:00,107.35,107.35,106.55,106.65,7313.0,107.35,107.35,106.55,106.65,7313.0
2018-03-29 09:50:00,106.65,106.65,105.7,105.7,15387.0,106.65,106.65,105.7,105.7,15387.0
2018-03-29 10:00:00,106.0,106.5,105.65,105.95,18328.0,106.0,106.5,105.65,105.95,18328.0
2018-03-29 10:10:00,105.95,106.4,105.85,105.85,8298.0,105.95,106.4,105.85,105.85,8298.0
2018-03-29 10:20:00,105.95,106.35,105.55,106.1,15099.0,105.95,106.35,105.55,106.1,15099.0
2018-03-29 10:30:00,106.2,107.8,106.15,107.8,36550.0,106.2,107.8,106.15,107.8,36550.0
2018-03-29 10:40:00,107.95,108.2,107.65,108.1,13668.0,107.95,108.2,107.65,108.1,13668.0
2018-03-29 10:50:00,107.9,108.65,107.8,108.6,26695.0,107.9,108.65,107.8,108.6,26695.0
2018-03-29 11:00:00,108.58,109.0,108.57,108.75,6700.0,108.58,109.0,108.57,108.75,6700.0
2018-03-29 11:10:00,108.55,108.7,107.8,107.95,4512.0,108.55,108.7,107.8,107.95,4512.0
2018-03-29 11:20:00,107.9,108.45,107.9,108.15,5123.0,107.9,108.45,107.9,108.15,5123.0
2018-03-29 11:30:00,108.25,108.3,107.85,108.05,4728.0,108.25,108.3,107.85,108.05,4728.0
2018-03-29 11:40:00,108.1,108.5,108.1,108.38,5100.0,108.1,108.5,108.1,108.38,5100.0
2018-03-29 11:50:00,108.25,108.45,108.15,108.3,3500.0,108.25,108.45,108.15,108.3,3500.0
2018-03-29 12:00:00,108.35,108.35,107.35,107.35,7962.0,108.35,108.35,107.35,107.35,7962.0
2018-03-29 12:10:00,107.6,107.85,107.45,107.75,8198.0,107.6,107.85,107.45,107.75,8198.0
2018-03-29 12:20:00,107.83,108.38,107.65,108.38,5916.0,107.83,108.38,107.65,108.38,5916.0
2018-03-29 12:30:00,108.4,108.5,108.15,108.2,6508.0,108.4,108.5,108.15,108.2,6508.0
2018-03-29 12:40:00,108.35,108.5,108.0,108.25,5902.0,108.35,108.5,108.0,108.25,5902.0
2018-03-29 12:50:00,108.39,108.8,108.32,108.7,8329.0,108.39,108.8,108.32,108.7,8329.0
2018-03-29 13:00:00,108.8,109.1,108.5,108.8,6400.0,108.8,109.1,108.5,108.8,6400.0
2018-03-29 13:10:00,108.75,109.15,108.55,109.05,5397.0,108.75,109.15,108.55,109.05,5397.0
2018-03-29 13:20:00,109.0,109.3,108.95,109.25,4024.0,109.0,109.3,108.95,109.25,4024.0
2018-03-29 13:30:00,109.35,109.9,109.1,109.75,6075.0,109.35,109.9,109.1,109.75,6075.0
2018-03-29 13:40:00,109.7,110.05,109.6,110.05,4999.0,109.7,110.05,109.6,110.05,4999.0
2018-03-29 13:50:00,110.04,110.1,109.85,109.95,9324.0,110.04,110.1,109.85,109.95,9324.0
2018-03-29 14:00:00,109.7,110.05,109.35,110.0,8264.0,109.7,110.05,109.35,110.0,8264.0
2018-03-29 14:10:00,110.0,110.15,109.6,109.85,12791.0,110.0,110.15,109.6,109.85,12791.0
2018-03-29 14:20:00,109.8,110.05,109.45,110.05,5682.0,109.8,110.05,109.45,110.05,5682.0
2018-03-29 14:30:00,110.0,110.1,109.85,110.0,13605.0,110.0,110.1,109.85,110.0,13605.0
2018-03-29 14:40:00,110.05,110.05,109.8,109.9,21834.0,110.05,110.05,109.8,109.9,21834.0
2018-03-29 14:50:00,109.95,109.95,109.6,109.6,7101.0,109.95,109.95,109.6,109.6,7101.0
2018-03-29 15:00:00,109.65,109.9,109.4,109.85,8378.0,109.65,109.9,109.4,109.85,8378.0
2018-03-29 15:10:00,109.8,110.05,109.55,109.6,22587.0,109.8,110.05,109.55,109.6,22587.0
2018-03-29 15:20:00,109.6,109.65,108.0,108.8,33048.0,109.6,109.65,108.0,108.8,33048.0
2018-03-29 15:30:00,108.8,108.85,108.22,108.6,24981.0,108.8,108.85,108.22,108.6,24981.0
2018-03-29 15:40:00,108.6,108.95,108.3,108.95,22180.0,108.6,108.95,108.3,108.95,22180.0
2018-03-29 15:50:00,109.0,109.0,108.15,108.25,72258.0,109.0,109.0,108.15,108.25,72258.0
2018-04-02 09:30:00,107.65,109.95,107.65,109.5,8989.0,107.65,109.95,107.65,109.5,8989.0
2018-04-02 09:40:00,109.2,109.45,108.27,108.39,10366.0,109.2,109.45,108.27,108.39,10366.0
2018-04-02 09:50:00,108.4,108.85,108.05,108.75,3555.0,108.4,108.85,108.05,108.75,3555.0
2018-04-02 10:00:00,108.48,108.9,108.05,108.7,14864.0,108.48,108.9,108.05,108.7,14864.0
2018-04-02 10:10:00,108.9,108.9,108.22,108.48,9949.0,108.9,108.9,108.22,108.48,9949.0
2018-04-02 10:20:00,108.35,108.65,108.0,108.0,5481.0,108.35,108.65,108.0,108.0,5481.0
2018-04-02 10:30:00,108.0,108.1,107.45,107.9,7250.0,108.0,108.1,107.45,107.9,7250.0
2018-04-02 10:40:00,108.0,108.18,107.82,108.1,3602.0,108.0,108.18,107.82,108.1,3602.0
2018-04-02 10:50:00,108.1,108.15,107.5,107.8,12217.0,108.1,108.15,107.5,107.8,12217.0
2018-04-02 11:00:00,107.82,108.0,107.4,107.4,11600.0,107.82,108.0,107.4,107.4,11600.0
2018-04-02 11:10:00,107.4,108.05,107.25,108.05,9612.0,107.4,108.05,107.25,108.05,9612.0
2018-04-02 11:20:00,108.1,108.1,107.65,108.05,1930.0,108.1,108.1,107.65,108.05,1930.0
2018-04-02 11:30:00,108.05,108.05,106.55,107.3,9128.0,108.05,108.05,106.55,107.3,9128.0
2018-04-02 11:40:00,107.3,108.01,107.1,107.8,6624.0,107.3,108.01,107.1,107.8,6624.0
2018-04-02 11:50:00,107.65,107.81,107.35,107.5,16808.0,107.65,107.81,107.35,107.5,16808.0
2018-04-02 12:00:00,107.65,107.8,107.35,107.45,7501.0,107.65,107.8,107.35,107.45,7501.0
2018-04-02 12:10:00,107.5,107.7,107.1,107.5,14300.0,107.5,107.7,107.1,107.5,14300.0
2018-04-02 12:20:00,107.55,107.85,107.5,107.75,6200.0,107.55,107.85,107.5,107.75,6200.0
2018-04-02 12:30:00,107.65,108.2,107.65,108.15,4743.0,107.65,108.2,107.65,108.15,4743.0
2018-04-02 12:40:00,108.05,108.78,107.95,108.69,4185.0,108.05,108.78,107.95,108.69,4185.0
2018-04-02 12:50:00,108.5,108.7,108.3,108.3,17055.0,108.5,108.7,108.3,108.3,17055.0
2018-04-02 13:00:00,108.4,108.45,107.75,107.75,2232.0,108.4,108.45,107.75,107.75,2232.0
2018-04-02 13:10:00,107.95,108.2,107.7,107.75,1200.0,107.95,108.2,107.7,107.75,1200.0
2018-04-02 13:20:00,107.7,107.7,107.1,107.1,4957.0,107.7,107.7,107.1,107.1,4957.0
2018-04-02 13:30:00,107.1,107.35,106.9,107.28,7489.0,107.1,107.35,106.9,107.28,7489.0
2018-04-02 13:40:00,107.2,107.2,106.3,106.5,9185.0,107.2,107.2,106.3,106.5,9185.0
2018-04-02 13:50:00,106.55,107.35,106.55,107.05,10300.0,106.55,107.35,106.55,107.05,10300.0
2018-04-02 14:00:00,106.95,107.25,106.55,107.13,8507.0,106.95,107.25,106.55,107.13,8507.0
2018-04-02 14:10:00,107.13,107.4,106.85,107.4,5915.0,107.13,107.4,106.85,107.4,5915.0
2018-04-02 14:20:00,107.33,107.33,106.45,106.65,6925.0,107.33,107.33,106.45,106.65,6925.0
2018-04-02 14:30:00,106.6,107.16,106.35,106.35,9750.0,106.6,107.16,106.35,106.35,9750.0
2018-04-02 14:40:00,106.4,106.4,105.83,106.33,12237.0,106.4,106.4,105.83,106.33,12237.0
2018-04-02 14:50:00,106.25,106.75,106.25,106.45,5213.0,106.25,106.75,106.25,106.45,5213.0
2018-04-02 15:00:00,106.45,106.75,106.3,106.45,4200.0,106.45,106.75,106.3,106.45,4200.0
2018-04-02 15:10:00,106.4,107.2,106.25,107.07,9278.0,106.4,107.2,106.25,107.07,9278.0
2018-04-02 15:20:00,107.35,107.4,106.7,106.95,35079.0,107.35,107.4,106.7,106.95,35079.0
2018-04-02 15:30:00,107.0,107.25,106.65,106.8,20013.0,107.0,107.25,106.65,106.8,20013.0
2018-04-02 15:40:00,106.65,107.95,106.45,107.85,14606.0,106.65,107.95,106.45,107.85,14606.0
2018-04-02 15:50:00,107.9,108.1,107.35,107.4,38041.0,107.9,108.1,107.35,107.4,38041.0
2018-04-03 09:30:00,108.0,108.85,107.75,108.55,21588.0,108.0,108.85,107.75,108.55,21588.0
2018-04-03 09:40:00,108.6,108.93,108.15,108.2,24391.0,108.6,108.93,108.15,108.2,24391.0
2018-04-03 09:50:00,108.0,108.25,107.6,108.1,20010.0,108.0,108.25,107.6,108.1,20010.0
2018-04-03 10:00:00,108.15,108.15,107.45,107.7,17370.0,108.15,108.15,107.45,107.7,17370.0
2018-04-03 10:10:00,107.7,108.05,107.3,107.55,20715.0,107.7,108.05,107.3,107.55,20715.0
2018-04-03 10:20:00,107.5,107.98,107.45,107.9,11057.0,107.5,107.98,107.45,107.9,11057.0
2018-04-03 10:30:00,108.05,108.45,108.02,108.45,11701.0,108.05,108.45,108.02,108.45,11701.0
2018-04-03 10:40:00,108.43,109.1,108.25,108.8,14402.0,108.43,109.1,108.25,108.8,14402.0
2018-04-03 10:50:00,108.7,109.4,108.65,109.2,25175.0,108.7,109.4,108.65,109.2,25175.0
2018-04-03 11:00:00,109.3,109.95,109.2,109.8,17027.0,109.3,109.95,109.2,109.8,17027.0
2018-04-03 11:10:00,109.95,109.95,109.45,109.63,9195.0,109.95,109.95,109.45,109.63,9195.0
2018-04-03 11:20:00,109.65,109.9,109.3,109.85,3000.0,109.65,109.9,109.3,109.85,3000.0
2018-04-03 11:30:00,109.95,110.1,109.55,109.7,12571.0,109.95,110.1,109.55,109.7,12571.0
2018-04-03 11:40:00,109.8,109.93,108.9,108.9,6759.0,109.8,109.93,108.9,108.9,6759.0
2018-04-03 11:50:00,108.85,108.85,108.35,108.5,2048.0,108.85,108.85,108.35,108.5,2048.0
2018-04-03 12:00:00,108.55,109.4,108.55,109.4,4100.0,108.55,109.4,108.55,109.4,4100.0
2018-04-03 12:10:00,109.3,109.5,108.95,109.0,1104.0,109.3,109.5,108.95,109.0,1104.0
2018-04-03 12:20:00,108.85,108.85,108.15,108.4,2852.0,108.85,108.85,108.15,108.4,2852.0
2018-04-03 12:30:00,108.35,108.85,108.22,108.7,4222.0,108.35,108.85,108.22,108.7,4222.0
2018-04-03 12:40:00,108.8,108.95,108.55,108.55,4169.0,108.8,108.95,108.55,108.55,4169.0
2018-04-03 12:50:00,108.65,108.9,108.6,108.9,4325.0,108.65,108.9,108.6,108.9,4325.0
2018-04-03 13:00:00,108.75,108.9,108.5,108.9,5163.0,108.75,108.9,108.5,108.9,5163.0
2018-04-03 13:10:00,108.95,109.05,108.65,108.73,5988.0,108.95,109.05,108.65,108.73,5988.0
2018-04-03 13:20:00,108.7,109.06,108.57,108.7,3477.0,108.7,109.06,108.57,108.7,3477.0
2018-04-03 13:30:00,108.7,108.85,108.5,108.5,3223.0,108.7,108.85,108.5,108.5,3223.0
2018-04-03 13:40:00,108.5,108.65,108.2,108.25,4404.0,108.5,108.65,108.2,108.25,4404.0
2018-04-03 13:50:00,108.25,108.6,108.15,108.5,5550.0,108.25,108.6,108.15,108.5,5550.0
2018-04-03 14:00:00,108.43,108.43,108.15,108.28,5298.0,108.43,108.43,108.15,108.28,5298.0
2018-04-03 14:10:00,108.15,108.38,108.1,108.35,8292.0,108.15,108.38,108.1,108.35,8292.0
2018-04-03 14:20:00,108.33,108.5,108.2,108.23,5499.0,108.33,108.5,108.2,108.23,5499.0
2018-04-03 14:30:00,108.25,108.3,107.85,108.0,6457.0,108.25,108.3,107.85,108.0,6457.0
2018-04-03 14:40:00,108.05,108.45,107.5,108.25,10293.0,108.05,108.45,107.5,108.25,10293.0
2018-04-03 14:50:00,108.0,108.45,107.8,108.3,5032.0,108.0,108.45,107.8,108.3,5032.0
2018-04-03 15:00:00,108.25,109.15,108.25,109.1,13400.0,108.25,109.15,108.25,109.1,13400.0
2018-04-03 15:10:00,109.1,109.25,108.8,109.15,12050.0,109.1,109.25,108.8,109.15,12050.0
2018-04-03 15:20:00,109.2,109.3,108.9,108.95,15914.0,109.2,109.3,108.9,108.95,15914.0
2018-04-03 15:30:00,109.0,109.0,108.25,108.65,9894.0,109.0,109.0,108.25,108.65,9894.0
2018-04-03 15:40:00,108.7,109.0,108.6,108.95,19147.0,108.7,109.0,108.6,108.95,19147.0
2018-04-03 15:50:00,109.0,109.15,108.9,109.05,39078.0,109.0,109.15,108.9,109.05,39078.0
2018-04-04 09:30:00,106.45,107.9,106.4,107.27,17100.0,106.45,107.9,106.4,107.27,17100.0
2018-04-04 09:40:00,107.6,107.6,106.92,107.3,6937.0,107.6,107.6,106.92,107.3,6937.0
2018-04-04 09:50:00,107.05,107.45,106.8,106.8,6125.0,107.05,107.45,106.8,106.8,6125.0
2018-04-04 10:00:00,106.6,107.3,106.15,107.25,15488.0,106.6,107.3,106.15,107.25,15488.0
2018-04-04 10:10:00,107.45,108.45,107.45,108.04,11866.0,107.45,108.45,107.45,108.04,11866.0
2018-04-04 10:20:00,108.0,108.3,107.35,107.68,12168.0,108.0,108.3,107.35,107.68,12168.0
2018-04-04 10:30:00,107.75,107.88,107.3,107.78,3992.0,107.75,107.88,107.3,107.78,3992.0
2018-04-04 10:40:00,107.85,108.15,107.5,108.0,2700.0,107.85,108.15,107.5,108.0,2700.0
2018-04-04 10:50:00,108.1,108.15,107.65,107.9,3800.0,108.1,108.15,107.65,107.9,3800.0
2018-04-04 11:00:00,108.05,108.1,107.55,107.65,6000.0,108.05,108.1,107.55,107.65,6000.0
2018-04-04 11:10:00,107.75,108.1,107.55,108.1,5464.0,107.75,108.1,107.55,108.1,5464.0
2018-04-04 11:20:00,108.3,109.3,108.3,109.2,3587.0,108.3,109.3,108.3,109.2,3587.0
2018-04-04 11:30:00,109.2,109.6,109.2,109.35,5159.0,109.2,109.6,109.2,109.35,5159.0
2018-04-04 11:40:00,109.38,109.55,109.1,109.4,3450.0,109.38,109.55,109.1,109.4,3450.0
2018-04-04 11:50:00,109.35,109.45,109.1,109.2,5174.0,109.35,109.45,109.1,109.2,5174.0
2018-04-04 12:00:00,109.3,110.0,109.2,110.0,15567.0,109.3,110.0,109.2,110.0,15567.0
2018-04-04 12:10:00,110.0,110.25,109.6,109.6,8685.0,110.0,110.25,109.6,109.6,8685.0
2018-04-04 12:20:00,109.5,109.95,109.5,109.75,3642.0,109.5,109.95,109.5,109.75,3642.0
2018-04-04 12:30:00,109.55,109.9,109.25,109.7,3287.0,109.55,109.9,109.25,109.7,3287.0
2018-04-04 12:40:00,110.0,110.2,109.95,110.12,2300.0,110.0,110.2,109.95,110.12,2300.0
2018-04-04 12:50:00,109.92,109.95,109.5,109.6,2467.0,109.92,109.95,109.5,109.6,2467.0
2018-04-04 13:00:00,109.45,109.55,109.1,109.1,3167.0,109.45,109.55,109.1,109.1,3167.0
2018-04-04 13:10:00,109.25,109.4,109.05,109.2,1700.0,109.25,109.4,109.05,109.2,1700.0
2018-04-04 13:20:00,109.15,109.15,108.7,109.05,3600.0,109.15,109.15,108.7,109.05,3600.0
2018-04-04 13:30:00,108.95,109.25,108.9,109.25,1400.0,108.95,109.25,108.9,109.25,1400.0
2018-04-04 13:40:00,109.15,109.27,108.7,108.7,3005.0,109.15,109.27,108.7,108.7,3005.0
2018-04-04 13:50:00,108.65,109.0,108.55,109.0,3357.0,108.65,109.0,108.55,109.0,3357.0
2018-04-04 14:00:00,109.05,109.2,108.95,109.1,2772.0,109.05,109.2,108.95,109.1,2772.0
2018-04-04 14:10:00,109.0,109.95,108.9,109.95,6341.0,109.0,109.95,108.9,109.95,6341.0
2018-04-04 14:20:00,110.0,110.35,109.87,110.28,5969.0,110.0,110.35,109.87,110.28,5969.0
2018-04-04 14:30:00,110.35,110.35,110.05,110.05,3500.0,110.35,110.35,110.05,110.05,3500.0
2018-04-04 14:40:00,109.9,110.65,109.9,110.3,3300.0,109.9,110.65,109.9,110.3,3300.0
2018-04-04 14:50:00,110.5,110.9,110.2,110.9,4625.0,110.5,110.9,110.2,110.9,4625.0
2018-04-04 15:00:00,110.95,111.05,110.75,110.8,6579.0,110.95,111.05,110.75,110.8,6579.0
2018-04-04 15:10:00,110.55,110.8,110.45,110.45,4968.0,110.55,110.8,110.45,110.45,4968.0
2018-04-04 15:20:00,110.55,111.15,110.55,110.95,7058.0,110.55,111.15,110.55,110.95,7058.0
2018-04-04 15:30:00,111.0,111.55,111.0,111.34,9700.0,111.0,111.55,111.0,111.34,9700.0
2018-04-04 15:40:00,111.3,111.4,110.95,111.05,12307.0,111.3,111.4,110.95,111.05,12307.0
2018-04-04 15:50:00,111.15,111.45,110.8,110.9,41485.0,111.15,111.45,110.8,110.9,41485.0
2018-04-05 09:30:00,112.15,113.3,111.2,113.3,19962.0,112.15,113.3,111.2,113.3,19962.0
2018-04-05 09:40:00,113.2,113.25,111.75,111.9,8643.0,113.2,113.25,111.75,111.9,8643.0
2018-04-05 09:50:00,111.61,113.1,111.61,112.7,4944.0,111.61,113.1,111.61,112.7,4944.0
2018-04-05 10:00:00,112.55,112.8,112.0,112.1,8291.0,112.55,112.8,112.0,112.1,8291.0
2018-04-05 10:10:00,112.15,112.15,110.95,111.05,8067.0,112.15,112.15,110.95,111.05,8067.0
2018-04-05 10:20:00,110.93,111.2,110.55,110.95,11150.0,110.93,111.2,110.55,110.95,11150.0
2018-04-05 10:30:00,110.95,111.65,110.75,111.0,8018.0,110.95,111.65,110.75,111.0,8018.0
2018-04-05 10:40:00,111.02,111.45,110.85,111.0,5901.0,111.02,111.45,110.85,111.0,5901.0
2018-04-05 10:50:00,111.15,111.75,111.05,111.45,3000.0,111.15,111.75,111.05,111.45,3000.0
2018-04-05 11:00:00,111.65,112.5,111.5,112.25,5000.0,111.65,112.5,111.5,112.25,5000.0
2018-04-05 11:10:00,112.4,112.45,111.55,111.75,5761.0,112.4,112.45,111.55,111.75,5761.0
2018-04-05 11:20:00,111.8,112.9,111.8,112.55,19546.0,111.8,112.9,111.8,112.55,19546.0
2018-04-05 11:30:00,112.42,112.6,112.3,112.6,5361.0,112.42,112.6,112.3,112.6,5361.0
2018-04-05 11:40:00,112.6,113.1,112.3,112.9,12620.0,112.6,113.1,112.3,112.9,12620.0
2018-04-05 11:50:00,113.0,113.05,112.7,112.8,4000.0,113.0,113.05,112.7,112.8,4000.0
2018-04-05 12:00:00,112.8,112.8,112.4,112.4,700.0,112.8,112.8,112.4,112.4,700.0
2018-04-05 12:10:00,112.1,112.1,111.9,111.95,1100.0,112.1,112.1,111.9,111.95,1100.0
2018-04-05 12:20:00,111.95,112.2,111.92,112.15,1035.0,111.95,112.2,111.92,112.15,1035.0
2018-04-05 12:30:00,112.15,112.35,112.05,112.3,1100.0,112.15,112.35,112.05,112.3,1100.0
2018-04-05 12:40:00,112.38,112.4,112.0,112.4,1100.0,112.38,112.4,112.0,112.4,1100.0
2018-04-05 12:50:00,112.49,112.52,112.2,112.2,2000.0,112.49,112.52,112.2,112.2,2000.0
2018-04-05 13:00:00,112.15,112.35,112.15,112.35,725.0,112.15,112.35,112.15,112.35,725.0
2018-04-05 13:10:00,112.18,112.18,111.55,111.7,1700.0,112.18,112.18,111.55,111.7,1700.0
2018-04-05 13:20:00,111.6,111.6,111.2,111.5,1303.0,111.6,111.6,111.2,111.5,1303.0
2018-04-05 13:30:00,111.35,111.65,110.55,110.68,9730.0,111.35,111.65,110.55,110.68,9730.0
2018-04-05 13:40:00,110.75,110.85,110.6,110.7,3800.0,110.75,110.85,110.6,110.7,3800.0
2018-04-05 13:50:00,110.75,111.05,110.7,110.75,1700.0,110.75,111.05,110.7,110.75,1700.0
2018-04-05 14:00:00,111.05,111.15,110.82,110.83,4885.0,111.05,111.15,110.82,110.83,4885.0
2018-04-05 14:10:00,110.85,111.4,110.82,111.4,1500.0,110.85,111.4,110.82,111.4,1500.0
2018-04-05 14:20:00,111.3,111.3,111.15,111.2,1000.0,111.3,111.3,111.15,111.2,1000.0
2018-04-05 14:30:00,111.15,111.6,111.05,111.45,3600.0,111.15,111.6,111.05,111.45,3600.0
2018-04-05 14:40:00,111.55,111.6,111.3,111.6,3388.0,111.55,111.6,111.3,111.6,3388.0
2018-04-05 14:50:00,111.65,111.7,111.2,111.3,2424.0,111.65,111.7,111.2,111.3,2424.0
2018-04-05 15:00:00,111.35,111.5,111.05,111.5,4365.0,111.35,111.5,111.05,111.5,4365.0
2018-04-05 15:10:00,111.6,111.6,111.25,111.4,4142.0,111.6,111.6,111.25,111.4,4142.0
2018-04-05 15:20:00,111.35,111.6,111.2,111.4,2800.0,111.35,111.6,111.2,111.4,2800.0
2018-04-05 15:30:00,111.4,111.4,110.9,111.05,5278.0,111.4,111.4,110.9,111.05,5278.0
2018-04-05 15:40:00,111.05,111.6,111.05,111.6,5900.0,111.05,111.6,111.05,111.6,5900.0
2018-04-05 15:50:00,111.63,111.65,111.25,111.3,19906.0,111.63,111.65,111.25,111.3,19906.0
2018-04-06 09:30:00,110.0,111.8,109.2,111.8,7160.0,110.0,111.8,109.2,111.8,7160.0
2018-04-06 09:40:00,111.4,111.4,110.7,111.08,4114.0,111.4,111.4,110.7,111.08,4114.0
2018-04-06 09:50:00,111.1,111.3,110.25,110.45,2084.0,111.1,111.3,110.25,110.45,2084.0
2018-04-06 10:00:00,110.35,110.45,109.95,110.2,3553.0,110.35,110.45,109.95,110.2,3553.0
2018-04-06 10:10:00,109.8,110.75,109.75,110.58,1500.0,109.8,110.75,109.75,110.58,1500.0
2018-04-06 10:20:00,110.8,110.8,110.05,110.08,1387.0,110.8,110.8,110.05,110.08,1387.0
2018-04-06 10:30:00,110.0,110.28,109.9,110.15,2200.0,110.0,110.28,109.9,110.15,2200.0
2018-04-06 10:40:00,110.23,110.4,110.2,110.2,1130.0,110.23,110.4,110.2,110.2,1130.0
2018-04-06 10:50:00,110.29,110.95,110.25,110.95,1700.0,110.29,110.95,110.25,110.95,1700.0
2018-04-06 11:00:00,110.65,110.65,110.35,110.55,2307.0,110.65,110.65,110.35,110.55,2307.0
2018-04-06 11:10:00,110.75,110.95,110.6,110.65,2777.0,110.75,110.95,110.6,110.65,2777.0
2018-04-06 11:20:00,110.7,110.7,110.1,110.15,1600.0,110.7,110.7,110.1,110.15,1600.0
2018-04-06 11:30:00,110.15,110.5,110.1,110.5,2500.0,110.15,110.5,110.1,110.5,2500.0
2018-04-06 11:40:00,110.65,110.75,110.4,110.55,1700.0,110.65,110.75,110.4,110.55,1700.0
2018-04-06 11:50:00,110.25,111.35,110.25,111.35,2005.0,110.25,111.35,110.25,111.35,2005.0
2018-04-06 12:00:00,111.3,111.3,110.8,110.88,1501.0,111.3,111.3,110.8,110.88,1501.0
2018-04-06 12:10:00,110.7,110.7,110.45,110.45,1956.0,110.7,110.7,110.45,110.45,1956.0
2018-04-06 12:20:00,110.45,110.45,110.2,110.45,1898.0,110.45,110.45,110.2,110.45,1898.0
2018-04-06 12:30:00,110.4,110.95,110.4,110.65,1804.0,110.4,110.95,110.4,110.65,1804.0
2018-04-06 12:40:00,110.8,111.35,110.75,111.0,1700.0,110.8,111.35,110.75,111.0,1700.0
2018-04-06 12:50:00,111.0,111.2,111.0,111.05,700.0,111.0,111.2,111.0,111.05,700.0
2018-04-06 13:00:00,111.0,111.1,110.95,111.05,832.0,111.0,111.1,110.95,111.05,832.0
2018-04-06 13:10:00,110.85,110.9,110.65,110.85,1500.0,110.85,110.9,110.65,110.85,1500.0
2018-04-06 13:20:00,110.8,111.4,110.8,111.4,624.0,110.8,111.4,110.8,111.4,624.0
2018-04-06 13:30:00,111.3,111.4,110.6,110.6,3000.0,111.3,111.4,110.6,110.6,3000.0
2018-04-06 13:40:00,110.6,110.65,110.1,110.2,1350.0,110.6,110.65,110.1,110.2,1350.0
2018-04-06 13:50:00,109.9,110.17,109.7,109.7,7584.0,109.9,110.17,109.7,109.7,7584.0
2018-04-06 14:00:00,109.6,109.85,109.2,109.45,4667.0,109.6,109.85,109.2,109.45,4667.0
2018-04-06 14:10:00,109.55,109.9,109.55,109.9,5042.0,109.55,109.9,109.55,109.9,5042.0
2018-04-06 14:20:00,109.75,109.75,109.2,109.3,3200.0,109.75,109.75,109.2,109.3,3200.0
2018-04-06 14:30:00,109.45,109.55,108.5,108.5,2466.0,109.45,109.55,108.5,108.5,2466.0
2018-04-06 14:40:00,108.5,109.15,108.45,109.0,3100.0,108.5,109.15,108.45,109.0,3100.0
2018-04-06 14:50:00,108.9,108.9,108.4,108.7,1650.0,108.9,108.9,108.4,108.7,1650.0
2018-04-06 15:00:00,108.85,109.0,108.4,108.45,2017.0,108.85,109.0,108.4,108.45,2017.0
2018-04-06 15:10:00,108.4,109.0,108.4,108.8,3088.0,108.4,109.0,108.4,108.8,3088.0
2018-04-06 15:20:00,108.85,108.95,108.6,108.7,3200.0,108.85,108.95,108.6,108.7,3200.0
2018-04-06 15:30:00,108.65,109.05,108.63,109.0,5882.0,108.65,109.05,108.63,109.0,5882.0
2018-04-06 15:40:00,109.15,109.3,108.8,108.8,11767.0,109.15,109.3,108.8,108.8,11767.0
2018-04-06 15:50:00,108.9,109.3,108.5,108.6,42887.0,108.9,109.3,108.5,108.6,42887.0
2018-04-09 09:30:00,109.2,110.5,109.2,110.0,9917.0,109.2,110.5,109.2,110.0,9917.0
2018-04-09 09:40:00,110.08,110.8,109.65,110.75,5007.0,110.08,110.8,109.65,110.75,5007.0
2018-04-09 09:50:00,110.8,111.65,110.7,111.35,10457.0,110.8,111.65,110.7,111.35,10457.0
2018-04-09 10:00:00,111.25,111.8,110.95,111.05,10943.0,111.25,111.8,110.95,111.05,10943.0
2018-04-09 10:10:00,111.03,111.05,110.75,110.85,1500.0,111.03,111.05,110.75,110.85,1500.0
2018-04-09 10:20:00,110.75,110.9,110.42,110.77,3700.0,110.75,110.9,110.42,110.77,3700.0
2018-04-09 10:30:00,110.89,111.3,110.8,111.05,4350.0,110.89,111.3,110.8,111.05,4350.0
2018-04-09 10:40:00,111.1,111.35,110.95,111.25,3700.0,111.1,111.35,110.95,111.25,3700.0
2018-04-09 10:50:00,111.33,111.5,110.65,110.65,5300.0,111.33,111.5,110.65,110.65,5300.0
2018-04-09 11:00:00,110.75,110.8,110.4,110.45,4150.0,110.75,110.8,110.4,110.45,4150.0
2018-04-09 11:10:00,110.4,111.3,110.4,111.3,2923.0,110.4,111.3,110.4,111.3,2923.0
2018-04-09 11:20:00,111.3,111.5,110.9,111.05,4000.0,111.3,111.5,110.9,111.05,4000.0
2018-04-09 11:30:00,111.3,111.55,111.25,111.25,2800.0,111.3,111.55,111.25,111.25,2800.0
2018-04-09 11:40:00,111.3,111.8,111.3,111.73,2749.0,111.3,111.8,111.3,111.73,2749.0
2018-04-09 11:50:00,111.7,111.7,111.35,111.55,3800.0,111.7,111.7,111.35,111.55,3800.0
2018-04-09 12:00:00,111.7,112.0,111.55,111.78,5340.0,111.7,112.0,111.55,111.78,5340.0
2018-04-09 12:10:00,111.88,111.95,111.5,111.6,7655.0,111.88,111.95,111.5,111.6,7655.0
2018-04-09 12:20:00,111.6,111.63,111.4,111.55,7133.0,111.6,111.63,111.4,111.55,7133.0
2018-04-09 12:30:00,111.45,111.8,111.44,111.5,4400.0,111.45,111.8,111.44,111.5,4400.0
2018-04-09 12:40:00,111.35,111.55,111.3,111.55,2900.0,111.35,111.55,111.3,111.55,2900.0
2018-04-09 12:50:00,111.6,111.66,111.3,111.35,3026.0,111.6,111.66,111.3,111.35,3026.0
2018-04-09 13:00:00,111.3,111.6,111.3,111.55,4990.0,111.3,111.6,111.3,111.55,4990.0
2018-04-09 13:10:00,111.56,111.6,111.2,111.4,4350.0,111.56,111.6,111.2,111.4,4350.0
2018-04-09 13:20:00,111.3,111.5,111.25,111.45,2600.0,111.3,111.5,111.25,111.45,2600.0
2018-04-09 13:30:00,111.55,111.65,111.3,111.3,3949.0,111.55,111.65,111.3,111.3,3949.0
2018-04-09 13:40:00,111.1,111.15,110.45,110.6,11136.0,111.1,111.15,110.45,110.6,11136.0
2018-04-09 13:50:00,110.6,110.6,110.4,110.4,3365.0,110.6,110.6,110.4,110.4,3365.0
2018-04-09 14:00:00,110.45,110.55,110.15,110.15,7857.0,110.45,110.55,110.15,110.15,7857.0
2018-04-09 14:10:00,110.15,110.35,110.05,110.35,10940.0,110.15,110.35,110.05,110.35,10940.0
2018-04-09 14:20:00,110.35,110.35,110.0,110.3,10124.0,110.35,110.35,110.0,110.3,10124.0
2018-04-09 14:30:00,110.4,110.7,110.4,110.4,4605.0,110.4,110.7,110.4,110.4,4605.0
2018-04-09 14:40:00,110.35,110.35,109.95,109.95,7074.0,110.35,110.35,109.95,109.95,7074.0
2018-04-09 14:50:00,110.0,110.15,109.9,110.05,7405.0,110.0,110.15,109.9,110.05,7405.0
2018-04-09 15:00:00,110.05,110.05,109.65,109.95,12885.0,110.05,110.05,109.65,109.95,12885.0
2018-04-09 15:10:00,109.95,110.1,109.7,109.75,7514.0,109.95,110.1,109.7,109.75,7514.0
2018-04-09 15:20:00,109.7,109.7,109.2,109.45,11875.0,109.7,109.7,109.2,109.45,11875.0
2018-04-09 15:30:00,109.4,110.0,109.15,109.2,23812.0,109.4,110.0,109.15,109.2,23812.0
2018-04-09 15:40:00,109.15,109.2,108.9,108.9,22472.0,109.15,109.2,108.9,108.9,22472.0
2018-04-09 15:50:00,108.9,109.2,108.55,108.75,55265.0,108.9,109.2,108.55,108.75,55265.0
2018-04-10 09:30:00,110.65,110.65,110.65,110.65,3173.0,110.65,110.65,110.65,110.65,3173.0
2018-04-10 09:40:00,110.35,110.35,109.25,109.8,3910.0,110.35,110.35,109.25,109.8,3910.0
2018-04-10 09:50:00,109.55,109.65,109.25,109.5,1606.0,109.55,109.65,109.25,109.5,1606.0
2018-04-10 10:00:00,109.75,110.45,109.75,110.15,3720.0,109.75,110.45,109.75,110.15,3720.0
2018-04-10 10:10:00,109.95,110.35,109.9,110.15,3000.0,109.95,110.35,109.9,110.15,3000.0
2018-04-10 10:20:00,110.15,110.53,110.15,110.4,1200.0,110.15,110.53,110.15,110.4,1200.0
2018-04-10 10:30:00,110.5,110.95,110.25,110.95,2612.0,110.5,110.95,110.25,110.95,2612.0
2018-04-10 10:40:00,110.6,111.1,110.4,110.7,2338.0,110.6,111.1,110.4,110.7,2338.0
2018-04-10 10:50:00,110.9,110.95,110.7,110.8,3220.0,110.9,110.95,110.7,110.8,3220.0
2018-04-10 11:00:00,111.0,111.15,110.75,110.95,11699.0,111.0,111.15,110.75,110.95,11699.0
2018-04-10 11:10:00,110.85,111.65,110.77,111.5,3699.0,110.85,111.65,110.77,111.5,3699.0
2018-04-10 11:20:00,111.5,111.75,111.25,111.25,1100.0,111.5,111.75,111.25,111.25,1100.0
2018-04-10 11:30:00,111.65,111.85,111.55,111.85,1550.0,111.65,111.85,111.55,111.85,1550.0
2018-04-10 11:40:00,111.83,111.95,110.95,111.1,4922.0,111.83,111.95,110.95,111.1,4922.0
2018-04-10 11:50:00,111.15,111.6,111.0,111.45,1700.0,111.15,111.6,111.0,111.45,1700.0
2018-04-10 12:00:00,111.1,111.2,111.0,111.15,906.0,111.1,111.2,111.0,111.15,906.0
2018-04-10 12:10:00,111.55,111.55,111.1,111.1,341.0,111.55,111.55,111.1,111.1,341.0
2018-04-10 12:20:00,111.1,111.3,110.8,111.2,4314.0,111.1,111.3,110.8,111.2,4314.0
2018-04-10 12:30:00,111.05,111.7,111.05,111.5,1800.0,111.05,111.7,111.05,111.5,1800.0
2018-04-10 12:40:00,111.53,111.65,111.4,111.6,2002.0,111.53,111.65,111.4,111.6,2002.0
2018-04-10 12:50:00,111.45,111.5,111.16,111.16,815.0,111.45,111.5,111.16,111.16,815.0
2018-04-10 13:00:00,111.4,111.55,111.25,111.33,700.0,111.4,111.55,111.25,111.33,700.0
2018-04-10 13:10:00,111.55,111.65,111.35,111.35,1339.0,111.55,111.65,111.35,111.35,1339.0
2018-04-10 13:20:00,111.35,111.55,111.35,111.5,2828.0,111.35,111.55,111.35,111.5,2828.0
2018-04-10 13:30:00,111.45,111.9,111.45,111.75,1900.0,111.45,111.9,111.45,111.75,1900.0
2018-04-10 13:40:00,111.7,111.7,111.4,111.68,500.0,111.7,111.7,111.4,111.68,500.0
2018-04-10 13:50:00,111.8,112.1,111.75,112.1,1150.0,111.8,112.1,111.75,112.1,1150.0
2018-04-10 14:00:00,112.05,112.18,111.85,111.9,3263.0,112.05,112.18,111.85,111.9,3263.0
2018-04-10 14:10:00,111.85,112.2,111.85,112.0,6300.0,111.85,112.2,111.85,112.0,6300.0
2018-04-10 14:20:00,111.93,112.2,111.85,112.15,1800.0,111.93,112.2,111.85,112.15,1800.0
2018-04-10 14:30:00,111.95,112.2,111.75,111.85,1800.0,111.95,112.2,111.75,111.85,1800.0
2018-04-10 14:40:00,111.7,112.05,111.7,111.95,5391.0,111.7,112.05,111.7,111.95,5391.0
2018-04-10 14:50:00,111.9,112.18,111.85,112.18,6338.0,111.9,112.18,111.85,112.18,6338.0
2018-04-10 15:00:00,112.15,112.5,112.0,112.4,3185.0,112.15,112.5,112.0,112.4,3185.0
2018-04-10 15:10:00,112.6,113.4,112.6,113.0,13990.0,112.6,113.4,112.6,113.0,13990.0
2018-04-10 15:20:00,113.1,113.2,112.35,112.6,4300.0,113.1,113.2,112.35,112.6,4300.0
2018-04-10 15:30:00,112.75,112.75,112.15,112.5,5685.0,112.75,112.75,112.15,112.5,5685.0
2018-04-10 15:40:00,112.6,112.65,112.3,112.3,6293.0,112.6,112.65,112.3,112.3,6293.0
2018-04-10 15:50:00,112.38,112.5,111.65,111.8,35006.0,112.38,112.5,111.65,111.8,35006.0
2018-04-11 09:30:00,111.05,112.3,110.4,112.3,12574.0,111.05,112.3,110.4,112.3,12574.0
2018-04-11 09:40:00,111.95,112.35,111.7,112.08,2617.0,111.95,112.35,111.7,112.08,2617.0
2018-04-11 09:50:00,112.25,113.45,112.15,113.45,4424.0,112.25,113.45,112.15,113.45,4424.0
2018-04-11 10:00:00,113.35,113.55,112.85,113.0,11003.0,113.35,113.55,112.85,113.0,11003.0
2018-04-11 10:10:00,113.2,113.63,113.2,113.3,9350.0,113.2,113.63,113.2,113.3,9350.0
2018-04-11 10:20:00,113.48,114.0,113.47,113.85,6400.0,113.48,114.0,113.47,113.85,6400.0
2018-04-11 10:30:00,113.8,113.9,113.46,113.65,12983.0,113.8,113.9,113.46,113.65,12983.0
2018-04-11 10:40:00,113.75,113.8,113.39,113.4,1700.0,113.75,113.8,113.39,113.4,1700.0
2018-04-11 10:50:00,113.55,113.65,113.3,113.53,2743.0,113.55,113.65,113.3,113.53,2743.0
2018-04-11 11:00:00,113.05,113.05,112.3,113.0,5022.0,113.05,113.05,112.3,113.0,5022.0
2018-04-11 11:10:00,112.85,113.25,112.85,113.15,1332.0,112.85,113.25,112.85,113.15,1332.0
2018-04-11 11:20:00,113.2,113.48,113.05,113.48,800.0,113.2,113.48,113.05,113.48,800.0
2018-04-11 11:30:00,113.5,113.75,113.4,113.6,2612.0,113.5,113.75,113.4,113.6,2612.0
2018-04-11 11:40:00,113.95,114.13,113.8,113.9,2035.0,113.95,114.13,113.8,113.9,2035.0
2018-04-11 11:50:00,113.9,114.1,113.9,114.1,700.0,113.9,114.1,113.9,114.1,700.0
2018-04-11 12:00:00,114.05,114.35,114.05,114.1,1300.0,114.05,114.35,114.05,114.1,1300.0
2018-04-11 12:10:00,114.25,114.35,114.0,114.0,1550.0,114.25,114.35,114.0,114.0,1550.0
2018-04-11 12:20:00,114.03,114.55,113.95,114.4,2767.0,114.03,114.55,113.95,114.4,2767.0
2018-04-11 12:30:00,114.4,114.7,114.35,114.4,4787.0,114.4,114.7,114.35,114.4,4787.0
2018-04-11 12:40:00,114.38,114.6,114.25,114.28,2686.0,114.38,114.6,114.25,114.28,2686.0
2018-04-11 12:50:00,114.45,114.55,114.25,114.3,3320.0,114.45,114.55,114.25,114.3,3320.0
2018-04-11 13:00:00,114.35,114.55,114.2,114.2,900.0,114.35,114.55,114.2,114.2,900.0
2018-04-11 13:10:00,114.25,114.4,114.25,114.4,26658.0,114.25,114.4,114.25,114.4,26658.0
2018-04-11 13:20:00,114.5,114.75,113.55,113.73,26963.0,114.5,114.75,113.55,113.73,26963.0
2018-04-11 13:30:00,113.65,113.7,113.2,113.5,26045.0,113.65,113.7,113.2,113.5,26045.0
2018-04-11 13:40:00,113.5,113.5,113.15,113.15,3808.0,113.5,113.5,113.15,113.15,3808.0
2018-04-11 13:50:00,113.15,113.35,113.05,113.15,4395.0,113.15,113.35,113.05,113.15,4395.0
2018-04-11 14:00:00,113.15,113.3,112.5,112.5,7649.0,113.15,113.3,112.5,112.5,7649.0
2018-04-11 14:10:00,112.4,113.0,112.4,113.0,8852.0,112.4,113.0,112.4,113.0,8852.0
2018-04-11 14:20:00,113.05,113.05,112.7,112.7,3928.0,113.05,113.05,112.7,112.7,3928.0
2018-04-11 14:30:00,112.65,112.9,112.65,112.75,4063.0,112.65,112.9,112.65,112.75,4063.0
2018-04-11 14:40:00,112.8,112.95,112.5,112.5,8784.0,112.8,112.95,112.5,112.5,8784.0
2018-04-11 14:50:00,112.5,112.5,112.1,112.4,7853.0,112.5,112.5,112.1,112.4,7853.0
2018-04-11 15:00:00,112.4,112.5,112.2,112.2,4350.0,112.4,112.5,112.2,112.2,4350.0
2018-04-11 15:10:00,112.25,112.3,112.0,112.15,9050.0,112.25,112.3,112.0,112.15,9050.0
2018-04-11 15:20:00,112.2,112.2,111.8,111.9,7389.0,112.2,112.2,111.8,111.9,7389.0
2018-04-11 15:30:00,111.9,112.2,111.9,112.15,5768.0,111.9,112.2,111.9,112.15,5768.0
2018-04-11 15:40:00,112.2,112.35,112.0,112.0,20574.0,112.2,112.35,112.0,112.0,20574.0
2018-04-11 15:50:00,111.85,112.1,111.6,111.8,43497.0,111.85,112.1,111.6,111.8,43497.0
2018-04-12 09:30:00,112.6,112.65,112.0,112.25,11588.0,112.6,112.65,112.0,112.25,11588.0
2018-04-12 09:40:00,112.25,113.38,112.05,113.35,10082.0,112.25,113.38,112.05,113.35,10082.0
2018-04-12 09:50:00,113.35,113.8,112.9,113.75,15103.0,113.35,113.8,112.9,113.75,15103.0
2018-04-12 10:00:00,113.75,113.95,112.97,113.15,5579.0,113.75,113.95,112.97,113.15,5579.0
2018-04-12 10:10:00,113.15,113.63,113.05,113.5,3657.0,113.15,113.63,113.05,113.5,3657.0
2018-04-12 10:20:00,113.75,113.95,113.6,113.8,2300.0,113.75,113.95,113.6,113.8,2300.0
2018-04-12 10:30:00,113.8,114.11,113.8,113.9,4880.0,113.8,114.11,113.8,113.9,4880.0
2018-04-12 10:40:00,113.9,114.3,113.85,114.2,7372.0,113.9,114.3,113.85,114.2,7372.0
2018-04-12 10:50:00,114.25,114.55,113.85,113.89,3721.0,114.25,114.55,113.85,113.89,3721.0
2018-04-12 11:00:00,113.95,114.25,113.8,114.0,3645.0,113.95,114.25,113.8,114.0,3645.0
2018-04-12 11:10:00,114.05,114.05,113.9,113.9,1089.0,114.05,114.05,113.9,113.9,1089.0
2018-04-12 11:20:00,113.85,114.06,113.85,113.85,1946.0,113.85,114.06,113.85,113.85,1946.0
2018-04-12 11:30:00,113.9,114.05,113.75,113.82,4100.0,113.9,114.05,113.75,113.82,4100.0
2018-04-12 11:40:00,113.8,113.9,113.55,113.7,2800.0,113.8,113.9,113.55,113.7,2800.0
2018-04-12 11:50:00,113.65,113.9,113.6,113.65,5659.0,113.65,113.9,113.6,113.65,5659.0
2018-04-12 12:00:00,113.7,113.8,113.52,113.65,2560.0,113.7,113.8,113.52,113.65,2560.0
2018-04-12 12:10:00,113.7,114.0,113.7,114.0,1791.0,113.7,114.0,113.7,114.0,1791.0
2018-04-12 12:20:00,114.05,114.2,114.05,114.13,1310.0,114.05,114.2,114.05,114.13,1310.0
2018-04-12 12:30:00,114.2,114.25,113.95,113.95,2200.0,114.2,114.25,113.95,113.95,2200.0
2018-04-12 12:40:00,113.85,113.85,113.35,113.35,17115.0,113.85,113.85,113.35,113.35,17115.0
2018-04-12 12:50:00,113.45,113.48,113.3,113.45,2085.0,113.45,113.48,113.3,113.45,2085.0
2018-04-12 13:00:00,113.45,113.7,113.35,113.4,8344.0,113.45,113.7,113.35,113.4,8344.0
2018-04-12 13:10:00,113.45,113.5,112.95,113.05,9541.0,113.45,113.5,112.95,113.05,9541.0
2018-04-12 13:20:00,113.1,113.1,112.5,112.5,7723.0,113.1,113.1,112.5,112.5,7723.0
2018-04-12 13:30:00,112.5,113.25,112.5,113.0,3668.0,112.5,113.25,112.5,113.0,3668.0
2018-04-12 13:40:00,112.95,112.95,112.55,112.55,6272.0,112.95,112.95,112.55,112.55,6272.0
2018-04-12 13:50:00,112.53,112.6,112.3,112.35,11519.0,112.53,112.6,112.3,112.35,11519.0
2018-04-12 14:00:00,112.35,112.7,112.2,112.7,9369.0,112.35,112.7,112.2,112.7,9369.0
2018-04-12 14:10:00,112.9,113.0,112.55,112.7,6192.0,112.9,113.0,112.55,112.7,6192.0
2018-04-12 14:20:00,112.75,113.25,112.75,112.95,4764.0,112.75,113.25,112.75,112.95,4764.0
2018-04-12 14:30:00,112.95,113.1,112.75,112.8,8304.0,112.95,113.1,112.75,112.8,8304.0
2018-04-12 14:40:00,112.85,112.9,112.55,112.55,4854.0,112.85,112.9,112.55,112.55,4854.0
2018-04-12 14:50:00,112.65,112.7,112.2,112.6,7652.0,112.65,112.7,112.2,112.6,7652.0
2018-04-12 15:00:00,112.7,112.8,112.4,112.4,9397.0,112.7,112.8,112.4,112.4,9397.0
2018-04-12 15:10:00,112.45,112.75,112.35,112.7,10112.0,112.45,112.75,112.35,112.7,10112.0
2018-04-12 15:20:00,112.6,113.0,112.6,112.95,9109.0,112.6,113.0,112.6,112.95,9109.0
2018-04-12 15:30:00,112.95,112.99,112.65,112.9,14376.0,112.95,112.99,112.65,112.9,14376.0
2018-04-12 15:40:00,112.9,112.9,112.25,112.25,22475.0,112.9,112.9,112.25,112.25,22475.0
2018-04-12 15:50:00,112.3,112.4,111.95,112.1,52811.0,112.3,112.4,111.95,112.1,52811.0
2018-04-13 09:30:00,112.95,114.55,110.4,110.75,33402.0,112.95,114.55,110.4,110.75,33402.0
2018-04-13 09:40:00,110.95,111.85,110.95,111.65,4400.0,110.95,111.85,110.95,111.65,4400.0
2018-04-13 09:50:00,111.3,111.45,110.9,110.9,2410.0,111.3,111.45,110.9,110.9,2410.0
2018-04-13 10:00:00,110.9,111.3,110.85,110.95,2314.0,110.9,111.3,110.85,110.95,2314.0
2018-04-13 10:10:00,110.95,111.0,110.79,110.9,1480.0,110.95,111.0,110.79,110.9,1480.0
2018-04-13 10:20:00,110.65,110.65,110.22,110.25,1877.0,110.65,110.65,110.22,110.25,1877.0
2018-04-13 10:30:00,110.3,110.4,109.85,110.0,6422.0,110.3,110.4,109.85,110.0,6422.0
2018-04-13 10:40:00,110.1,110.75,110.0,110.7,6399.0,110.1,110.75,110.0,110.7,6399.0
2018-04-13 10:50:00,110.8,110.8,110.25,110.25,2815.0,110.8,110.8,110.25,110.25,2815.0
2018-04-13 11:00:00,110.25,110.25,109.7,109.87,2890.0,110.25,110.25,109.7,109.87,2890.0
2018-04-13 11:10:00,109.9,110.15,109.8,109.9,3600.0,109.9,110.15,109.8,109.9,3600.0
2018-04-13 11:20:00,109.95,110.35,109.95,110.35,3623.0,109.95,110.35,109.95,110.35,3623.0
2018-04-13 11:30:00,110.33,110.75,110.3,110.65,2946.0,110.33,110.75,110.3,110.65,2946.0
2018-04-13 11:40:00,110.75,110.78,110.4,110.73,2022.0,110.75,110.78,110.4,110.73,2022.0
2018-04-13 11:50:00,110.75,111.1,110.65,111.1,4972.0,110.75,111.1,110.65,111.1,4972.0
2018-04-13 12:00:00,111.22,111.4,111.17,111.28,3080.0,111.22,111.4,111.17,111.28,3080.0
2018-04-13 12:10:00,111.5,111.5,111.25,111.25,3184.0,111.5,111.5,111.25,111.25,3184.0
2018-04-13 12:20:00,111.35,111.35,111.05,111.2,2501.0,111.35,111.35,111.05,111.2,2501.0
2018-04-13 12:30:00,111.25,111.25,111.05,111.2,1900.0,111.25,111.25,111.05,111.2,1900.0
2018-04-13 12:40:00,111.15,111.15,110.85,110.95,2163.0,111.15,111.15,110.85,110.95,2163.0
2018-04-13 12:50:00,111.05,111.25,111.0,111.25,1004.0,111.05,111.25,111.0,111.25,1004.0
2018-04-13 13:00:00,111.25,111.55,111.2,111.45,2310.0,111.25,111.55,111.2,111.45,2310.0
2018-04-13 13:10:00,111.55,111.65,111.45,111.6,3000.0,111.55,111.65,111.45,111.6,3000.0
2018-04-13 13:20:00,111.55,112.05,111.55,111.95,2750.0,111.55,112.05,111.55,111.95,2750.0
2018-04-13 13:30:00,111.95,112.05,111.77,112.05,2950.0,111.95,112.05,111.77,112.05,2950.0
2018-04-13 13:40:00,112.03,112.05,111.8,111.93,2291.0,112.03,112.05,111.8,111.93,2291.0
2018-04-13 13:50:00,112.0,112.1,111.8,111.85,6847.0,112.0,112.1,111.8,111.85,6847.0
2018-04-13 14:00:00,111.85,111.85,111.3,111.6,3960.0,111.85,111.85,111.3,111.6,3960.0
2018-04-13 14:10:00,111.68,111.68,111.1,111.15,6524.0,111.68,111.68,111.1,111.15,6524.0
2018-04-13 14:20:00,111.1,111.2,111.05,111.2,2466.0,111.1,111.2,111.05,111.2,2466.0
2018-04-13 14:30:00,111.25,111.25,110.85,110.87,6703.0,111.25,111.25,110.85,110.87,6703.0
2018-04-13 14:40:00,110.88,110.95,110.7,110.75,2247.0,110.88,110.95,110.7,110.75,2247.0
2018-04-13 14:50:00,110.68,110.88,110.55,110.65,6821.0,110.68,110.88,110.55,110.65,6821.0
2018-04-13 15:00:00,110.6,110.6,110.1,110.25,6591.0,110.6,110.6,110.1,110.25,6591.0
2018-04-13 15:10:00,110.2,110.45,109.7,109.7,7809.0,110.2,110.45,109.7,109.7,7809.0
2018-04-13 15:20:00,109.75,110.1,109.65,110.0,5405.0,109.75,110.1,109.65,110.0,5405.0
2018-04-13 15:30:00,110.0,110.4,109.9,110.4,7852.0,110.0,110.4,109.9,110.4,7852.0
2018-04-13 15:40:00,110.45,111.1,110.45,110.95,10833.0,110.45,111.1,110.45,110.95,10833.0
2018-04-13 15:50:00,111.0,111.25,110.85,111.1,21529.0,111.0,111.25,110.85,111.1,21529.0
2018-04-16 09:30:00,111.55,112.1,110.45,110.95,12209.0,111.55,112.1,110.45,110.95,12209.0
2018-04-16 09:40:00,111.2,111.2,109.55,109.7,10924.0,111.2,111.2,109.55,109.7,10924.0
2018-04-16 09:50:00,109.73,109.75,109.0,109.0,4539.0,109.73,109.75,109.0,109.0,4539.0
2018-04-16 10:00:00,109.25,110.85,109.25,110.75,8107.0,109.25,110.85,109.25,110.75,8107.0
2018-04-16 10:10:00,110.9,110.9,110.3,110.6,5250.0,110.9,110.9,110.3,110.6,5250.0
2018-04-16 10:20:00,110.65,110.95,110.4,110.5,2907.0,110.65,110.95,110.4,110.5,2907.0
2018-04-16 10:30:00,110.55,110.9,110.55,110.7,800.0,110.55,110.9,110.55,110.7,800.0
2018-04-16 10:40:00,110.88,111.35,110.85,111.05,2664.0,110.88,111.35,110.85,111.05,2664.0
2018-04-16 10:50:00,110.9,111.1,110.75,110.75,3700.0,110.9,111.1,110.75,110.75,3700.0
2018-04-16 11:00:00,110.8,111.25,110.7,110.95,3611.0,110.8,111.25,110.7,110.95,3611.0
2018-04-16 11:10:00,110.85,110.85,110.2,110.3,1717.0,110.85,110.85,110.2,110.3,1717.0
2018-04-16 11:20:00,110.5,110.8,110.5,110.8,948.0,110.5,110.8,110.5,110.8,948.0
2018-04-16 11:30:00,110.8,111.18,110.8,111.18,500.0,110.8,111.18,110.8,111.18,500.0
2018-04-16 11:40:00,111.25,111.35,111.02,111.35,2300.0,111.25,111.35,111.02,111.35,2300.0
2018-04-16 11:50:00,111.25,111.6,111.24,111.6,1900.0,111.25,111.6,111.24,111.6,1900.0
2018-04-16 12:00:00,111.8,112.15,111.65,112.15,3441.0,111.8,112.15,111.65,112.15,3441.0
2018-04-16 12:10:00,112.0,112.55,112.0,112.2,3537.0,112.0,112.55,112.0,112.2,3537.0
2018-04-16 12:20:00,112.3,112.55,111.9,112.5,3999.0,112.3,112.55,111.9,112.5,3999.0
2018-04-16 12:30:00,112.55,112.7,111.8,111.8,2631.0,112.55,112.7,111.8,111.8,2631.0
2018-04-16 12:40:00,112.05,112.56,112.05,112.1,1500.0,112.05,112.56,112.05,112.1,1500.0
2018-04-16 12:50:00,112.15,112.45,112.15,112.45,1600.0,112.15,112.45,112.15,112.45,1600.0
2018-04-16 13:00:00,112.35,112.45,112.1,112.3,2731.0,112.35,112.45,112.1,112.3,2731.0
2018-04-16 13:10:00,112.33,112.45,112.2,112.3,1084.0,112.33,112.45,112.2,112.3,1084.0
2018-04-16 13:20:00,111.95,112.1,111.95,111.95,2900.0,111.95,112.1,111.95,111.95,2900.0
2018-04-16 13:30:00,112.1,112.1,111.9,112.1,600.0,112.1,112.1,111.9,112.1,600.0
2018-04-16 13:40:00,111.95,112.0,111.7,112.0,1400.0,111.95,112.0,111.7,112.0,1400.0
2018-04-16 13:50:00,111.65,111.75,111.4,111.4,4612.0,111.65,111.75,111.4,111.4,4612.0
2018-04-16 14:00:00,111.55,111.7,111.41,111.55,3600.0,111.55,111.7,111.41,111.55,3600.0
2018-04-16 14:10:00,111.52,111.65,111.45,111.5,9233.0,111.52,111.65,111.45,111.5,9233.0
2018-04-16 14:20:00,111.4,111.65,111.2,111.5,3757.0,111.4,111.65,111.2,111.5,3757.0
2018-04-16 14:30:00,111.4,112.0,111.35,111.7,4300.0,111.4,112.0,111.35,111.7,4300.0
2018-04-16 14:40:00,111.6,111.65,111.5,111.6,2071.0,111.6,111.65,111.5,111.6,2071.0
2018-04-16 14:50:00,111.58,111.65,111.4,111.45,2400.0,111.58,111.65,111.4,111.45,2400.0
2018-04-16 15:00:00,111.4,111.8,111.4,111.55,5274.0,111.4,111.8,111.4,111.55,5274.0
2018-04-16 15:10:00,111.55,111.6,111.35,111.5,2905.0,111.55,111.6,111.35,111.5,2905.0
2018-04-16 15:20:00,111.45,111.6,111.35,111.58,5510.0,111.45,111.6,111.35,111.58,5510.0
2018-04-16 15:30:00,111.6,111.75,111.5,111.65,7869.0,111.6,111.75,111.5,111.65,7869.0
2018-04-16 15:40:00,111.6,111.7,111.5,111.6,9051.0,111.6,111.7,111.5,111.6,9051.0
2018-04-16 15:50:00,111.6,111.7,111.5,111.6,21245.0,111.6,111.7,111.5,111.6,21245.0
2018-04-17 09:30:00,112.6,113.2,112.55,113.2,3460.0,112.6,113.2,112.55,113.2,3460.0
2018-04-17 09:40:00,113.45,114.1,113.15,113.75,5257.0,113.45,114.1,113.15,113.75,5257.0
2018-04-17 09:50:00,113.75,114.15,113.65,114.1,3961.0,113.75,114.15,113.65,114.1,3961.0
2018-04-17 10:00:00,114.17,114.7,114.05,114.7,5079.0,114.17,114.7,114.05,114.7,5079.0
2018-04-17 10:10:00,114.5,114.75,114.5,114.7,2209.0,114.5,114.75,114.5,114.7,2209.0
2018-04-17 10:20:00,114.6,115.25,114.47,114.75,7577.0,114.6,115.25,114.47,114.75,7577.0
2018-04-17 10:30:00,114.7,115.1,114.6,114.9,5560.0,114.7,115.1,114.6,114.9,5560.0
2018-04-17 10:40:00,114.8,114.85,114.35,114.75,2400.0,114.8,114.85,114.35,114.75,2400.0
2018-04-17 10:50:00,114.8,115.1,114.8,115.03,4687.0,114.8,115.1,114.8,115.03,4687.0
2018-04-17 11:00:00,115.05,115.75,115.05,115.5,4882.0,115.05,115.75,115.05,115.5,4882.0
2018-04-17 11:10:00,115.55,115.7,115.4,115.5,6200.0,115.55,115.7,115.4,115.5,6200.0
2018-04-17 11:20:00,115.45,115.78,115.4,115.5,7131.0,115.45,115.78,115.4,115.5,7131.0
2018-04-17 11:30:00,115.65,115.85,115.4,115.7,6650.0,115.65,115.85,115.4,115.7,6650.0
2018-04-17 11:40:00,115.7,115.9,115.6,115.9,3848.0,115.7,115.9,115.6,115.9,3848.0
2018-04-17 11:50:00,115.9,116.35,115.55,115.6,6231.0,115.9,116.35,115.55,115.6,6231.0
2018-04-17 12:00:00,115.75,116.25,115.75,115.98,4930.0,115.75,116.25,115.75,115.98,4930.0
2018-04-17 12:10:00,116.05,116.1,115.73,115.8,3900.0,116.05,116.1,115.73,115.8,3900.0
2018-04-17 12:20:00,115.7,115.85,115.6,115.8,11234.0,115.7,115.85,115.6,115.8,11234.0
2018-04-17 12:30:00,115.5,115.55,115.3,115.3,1625.0,115.5,115.55,115.3,115.3,1625.0
2018-04-17 12:40:00,115.45,115.55,115.4,115.4,3790.0,115.45,115.55,115.4,115.4,3790.0
2018-04-17 12:50:00,115.45,115.65,115.45,115.5,2275.0,115.45,115.65,115.45,115.5,2275.0
2018-04-17 13:00:00,115.4,115.7,115.4,115.7,900.0,115.4,115.7,115.4,115.7,900.0
2018-04-17 13:10:00,115.55,115.75,115.15,115.28,3000.0,115.55,115.75,115.15,115.28,3000.0
2018-04-17 13:20:00,115.35,115.8,115.35,115.8,3400.0,115.35,115.8,115.35,115.8,3400.0
2018-04-17 13:30:00,115.8,115.85,115.65,115.75,3939.0,115.8,115.85,115.65,115.75,3939.0
2018-04-17 13:40:00,115.8,116.05,115.65,115.9,5201.0,115.8,116.05,115.65,115.9,5201.0
2018-04-17 13:50:00,115.85,116.0,115.6,115.9,6600.0,115.85,116.0,115.6,115.9,6600.0
2018-04-17 14:00:00,115.83,115.95,115.65,115.65,3200.0,115.83,115.95,115.65,115.65,3200.0
2018-04-17 14:10:00,115.65,115.75,115.45,115.65,15604.0,115.65,115.75,115.45,115.65,15604.0
2018-04-17 14:20:00,115.55,115.6,115.25,115.3,6456.0,115.55,115.6,115.25,115.3,6456.0
2018-04-17 14:30:00,115.55,115.7,115.4,115.7,1800.0,115.55,115.7,115.4,115.7,1800.0
2018-04-17 14:40:00,115.8,116.15,115.75,115.95,6601.0,115.8,116.15,115.75,115.95,6601.0
2018-04-17 14:50:00,115.95,115.98,115.7,115.95,7625.0,115.95,115.98,115.7,115.95,7625.0
2018-04-17 15:00:00,115.93,116.0,115.85,115.9,7636.0,115.93,116.0,115.85,115.9,7636.0
2018-04-17 15:10:00,115.95,116.05,115.85,116.05,12218.0,115.95,116.05,115.85,116.05,12218.0
2018-04-17 15:20:00,116.0,116.25,116.0,116.1,5900.0,116.0,116.25,116.0,116.1,5900.0
2018-04-17 15:30:00,116.15,116.28,115.85,116.1,12549.0,116.15,116.28,115.85,116.1,12549.0
2018-04-17 15:40:00,116.05,116.1,115.85,115.9,9266.0,116.05,116.1,115.85,115.9,9266.0
2018-04-17 15:50:00,115.95,116.0,115.6,115.65,24468.0,115.95,116.0,115.6,115.65,24468.0
2018-04-18 09:30:00,116.65,116.65,115.15,115.15,10809.0,116.65,116.65,115.15,115.15,10809.0
2018-04-18 09:40:00,115.05,115.25,114.55,115.15,4783.0,115.05,115.25,114.55,115.15,4783.0
2018-04-18 09:50:00,115.2,115.43,115.2,115.43,1200.0,115.2,115.43,115.2,115.43,1200.0
2018-04-18 10:00:00,115.3,115.3,114.45,114.45,4776.0,115.3,115.3,114.45,114.45,4776.0
2018-04-18 10:10:00,114.65,114.65,113.8,114.48,8296.0,114.65,114.65,113.8,114.48,8296.0
2018-04-18 10:20:00,114.9,115.28,114.7,115.28,3200.0,114.9,115.28,114.7,115.28,3200.0
2018-04-18 10:30:00,115.2,115.3,114.75,115.0,3406.0,115.2,115.3,114.75,115.0,3406.0
2018-04-18 10:40:00,115.1,115.75,115.02,115.65,34916.0,115.1,115.75,115.02,115.65,34916.0
2018-04-18 10:50:00,115.72,116.35,115.7,116.03,19312.0,115.72,116.35,115.7,116.03,19312.0
2018-04-18 11:00:00,115.95,116.05,115.75,115.8,11267.0,115.95,116.05,115.75,115.8,11267.0
2018-04-18 11:10:00,115.8,116.15,115.5,115.7,7035.0,115.8,116.15,115.5,115.7,7035.0
2018-04-18 11:20:00,115.8,115.95,115.72,115.8,4500.0,115.8,115.95,115.72,115.8,4500.0
2018-04-18 11:30:00,115.75,116.25,115.75,116.25,9758.0,115.75,116.25,115.75,116.25,9758.0
2018-04-18 11:40:00,116.35,116.35,116.0,116.05,3180.0,116.35,116.35,116.0,116.05,3180.0
2018-04-18 11:50:00,116.15,116.4,115.9,116.0,36079.0,116.15,116.4,115.9,116.0,36079.0
2018-04-18 12:00:00,116.05,116.65,116.0,116.55,18944.0,116.05,116.65,116.0,116.55,18944.0
2018-04-18 12:10:00,116.55,116.65,116.4,116.4,10664.0,116.55,116.65,116.4,116.4,10664.0
2018-04-18 12:20:00,116.45,117.1,116.35,117.0,6638.0,116.45,117.1,116.35,117.0,6638.0
2018-04-18 12:30:00,116.95,117.25,116.7,116.7,5589.0,116.95,117.25,116.7,116.7,5589.0
2018-04-18 12:40:00,116.7,117.05,116.65,116.94,2700.0,116.7,117.05,116.65,116.94,2700.0
2018-04-18 12:50:00,117.0,117.4,116.95,117.25,3100.0,117.0,117.4,116.95,117.25,3100.0
2018-04-18 13:00:00,117.2,117.25,117.1,117.15,5600.0,117.2,117.25,117.1,117.15,5600.0
2018-04-18 13:10:00,117.15,117.2,116.95,117.1,4100.0,117.15,117.2,116.95,117.1,4100.0
2018-04-18 13:20:00,117.15,117.2,116.75,116.95,15062.0,117.15,117.2,116.75,116.95,15062.0
2018-04-18 13:30:00,116.93,116.93,116.55,116.65,5511.0,116.93,116.93,116.55,116.65,5511.0
2018-04-18 13:40:00,116.6,116.75,116.45,116.75,1900.0,116.6,116.75,116.45,116.75,1900.0
2018-04-18 13:50:00,116.7,116.85,116.7,116.7,12947.0,116.7,116.85,116.7,116.7,12947.0
2018-04-18 14:00:00,116.65,117.15,116.65,117.15,5098.0,116.65,117.15,116.65,117.15,5098.0
2018-04-18 14:10:00,117.25,117.4,117.25,117.4,500.0,117.25,117.4,117.25,117.4,500.0
2018-04-18 14:20:00,117.2,117.45,117.15,117.2,20150.0,117.2,117.45,117.15,117.2,20150.0
2018-04-18 14:30:00,117.23,117.23,117.05,117.05,1100.0,117.23,117.23,117.05,117.05,1100.0
2018-04-18 14:40:00,117.0,117.55,116.87,117.5,7593.0,117.0,117.55,116.87,117.5,7593.0
2018-04-18 14:50:00,117.4,117.6,117.4,117.45,2800.0,117.4,117.6,117.4,117.45,2800.0
2018-04-18 15:00:00,117.35,117.5,117.2,117.25,10064.0,117.35,117.5,117.2,117.25,10064.0
2018-04-18 15:10:00,117.3,117.3,117.0,117.08,5985.0,117.3,117.3,117.0,117.08,5985.0
2018-04-18 15:20:00,117.1,117.1,116.8,116.95,2569.0,117.1,117.1,116.8,116.95,2569.0
2018-04-18 15:30:00,116.9,117.3,116.9,117.0,12976.0,116.9,117.3,116.9,117.0,12976.0
2018-04-18 15:40:00,116.9,117.1,116.8,116.85,8149.0,116.9,117.1,116.8,116.85,8149.0
2018-04-18 15:50:00,116.75,117.5,116.7,117.05,46422.0,116.75,117.5,116.7,117.05,46422.0
2018-04-19 09:30:00,116.1,116.75,116.1,116.35,18352.0,116.1,116.75,116.1,116.35,18352.0
2018-04-19 09:40:00,116.1,116.1,115.3,115.3,3407.0,116.1,116.1,115.3,115.3,3407.0
2018-04-19 09:50:00,115.1,116.45,114.8,116.2,40284.0,115.1,116.45,114.8,116.2,40284.0
2018-04-19 10:00:00,116.2,116.2,115.25,115.25,2873.0,116.2,116.2,115.25,115.25,2873.0
2018-04-19 10:10:00,115.3,116.6,115.15,116.45,2928.0,115.3,116.6,115.15,116.45,2928.0
2018-04-19 10:20:00,116.45,116.45,116.17,116.3,1875.0,116.45,116.45,116.17,116.3,1875.0
2018-04-19 10:30:00,116.0,116.4,116.0,116.1,1600.0,116.0,116.4,116.0,116.1,1600.0
2018-04-19 10:40:00,116.15,116.25,115.6,115.75,2900.0,116.15,116.25,115.6,115.75,2900.0
2018-04-19 10:50:00,115.85,116.1,115.73,115.85,3520.0,115.85,116.1,115.73,115.85,3520.0
2018-04-19 11:00:00,115.95,115.95,115.4,115.55,4300.0,115.95,115.95,115.4,115.55,4300.0
2018-04-19 11:10:00,115.6,115.6,115.15,115.45,2708.0,115.6,115.6,115.15,115.45,2708.0
2018-04-19 11:20:00,115.35,116.0,115.35,115.85,6600.0,115.35,116.0,115.35,115.85,6600.0
2018-04-19 11:30:00,115.95,116.25,115.9,115.95,3306.0,115.95,116.25,115.9,115.95,3306.0
2018-04-19 11:40:00,115.95,116.15,115.85,115.9,2300.0,115.95,116.15,115.85,115.9,2300.0
2018-04-19 11:50:00,116.05,116.2,115.9,116.0,2100.0,116.05,116.2,115.9,116.0,2100.0
2018-04-19 12:00:00,115.9,115.95,115.65,115.7,3100.0,115.9,115.95,115.65,115.7,3100.0
2018-04-19 12:10:00,115.95,116.3,115.95,116.2,1100.0,115.95,116.3,115.95,116.2,1100.0
2018-04-19 12:20:00,116.15,116.15,115.9,116.0,5300.0,116.15,116.15,115.9,116.0,5300.0
2018-04-19 12:30:00,115.95,116.0,115.75,115.9,3477.0,115.95,116.0,115.75,115.9,3477.0
2018-04-19 12:40:00,115.8,115.85,115.68,115.85,1700.0,115.8,115.85,115.68,115.85,1700.0
2018-04-19 12:50:00,115.75,115.75,115.35,115.35,1900.0,115.75,115.75,115.35,115.35,1900.0
2018-04-19 13:00:00,115.35,115.4,115.1,115.13,4743.0,115.35,115.4,115.1,115.13,4743.0
2018-04-19 13:10:00,115.25,115.45,115.1,115.4,2140.0,115.25,115.45,115.1,115.4,2140.0
2018-04-19 13:20:00,115.35,115.6,115.3,115.45,33666.0,115.35,115.6,115.3,115.45,33666.0
2018-04-19 13:30:00,115.35,115.72,115.2,115.65,5347.0,115.35,115.72,115.2,115.65,5347.0
2018-04-19 13:40:00,115.68,115.83,115.4,115.8,1664.0,115.68,115.83,115.4,115.8,1664.0
2018-04-19 13:50:00,115.8,116.05,115.65,115.65,10284.0,115.8,116.05,115.65,115.65,10284.0
2018-04-19 14:00:00,115.8,115.8,115.4,115.7,4132.0,115.8,115.8,115.4,115.7,4132.0
2018-04-19 14:10:00,115.6,115.7,115.15,115.15,32958.0,115.6,115.7,115.15,115.15,32958.0
2018-04-19 14:20:00,115.1,115.1,115.05,115.1,900.0,115.1,115.1,115.05,115.1,900.0
2018-04-19 14:30:00,115.2,115.5,115.1,115.5,2200.0,115.2,115.5,115.1,115.5,2200.0
2018-04-19 14:40:00,115.45,115.58,115.3,115.3,1900.0,115.45,115.58,115.3,115.3,1900.0
2018-04-19 14:50:00,115.3,115.5,115.15,115.43,1900.0,115.3,115.5,115.15,115.43,1900.0
2018-04-19 15:00:00,115.5,115.6,115.3,115.5,3738.0,115.5,115.6,115.3,115.5,3738.0
2018-04-19 15:10:00,115.5,115.8,115.5,115.7,6992.0,115.5,115.8,115.5,115.7,6992.0
2018-04-19 15:20:00,115.85,115.85,115.25,115.3,5000.0,115.85,115.85,115.25,115.3,5000.0
2018-04-19 15:30:00,115.3,115.95,115.2,115.8,9832.0,115.3,115.95,115.2,115.8,9832.0
2018-04-19 15:40:00,115.85,116.1,115.8,115.85,11710.0,115.85,116.1,115.8,115.85,11710.0
2018-04-19 15:50:00,115.9,115.95,115.5,115.65,21604.0,115.9,115.95,115.5,115.65,21604.0
2018-04-20 09:30:00,114.3,114.9,113.8,114.25,32858.0,114.3,114.9,113.8,114.25,32858.0
2018-04-20 09:40:00,114.35,115.2,114.35,114.7,20356.0,114.35,115.2,114.35,114.7,20356.0
2018-04-20 09:50:00,114.8,114.95,113.35,113.45,47648.0,114.8,114.95,113.35,113.45,47648.0
2018-04-20 10:00:00,113.15,113.3,112.2,112.85,19531.0,113.15,113.3,112.2,112.85,19531.0
2018-04-20 10:10:00,112.9,113.7,112.65,113.66,12005.0,112.9,113.7,112.65,113.66,12005.0
2018-04-20 10:20:00,113.8,114.65,113.8,114.65,10200.0,113.8,114.65,113.8,114.65,10200.0
2018-04-20 10:30:00,114.5,114.9,114.3,114.85,5954.0,114.5,114.9,114.3,114.85,5954.0
2018-04-20 10:40:00,114.95,115.0,114.7,114.75,25021.0,114.95,115.0,114.7,114.75,25021.0
2018-04-20 10:50:00,114.75,115.0,114.05,114.3,5347.0,114.75,115.0,114.05,114.3,5347.0
2018-04-20 11:00:00,114.35,114.35,113.2,113.55,7602.0,114.35,114.35,113.2,113.55,7602.0
2018-04-20 11:10:00,113.45,113.75,113.27,113.7,9517.0,113.45,113.75,113.27,113.7,9517.0
2018-04-20 11:20:00,113.75,113.85,112.95,112.95,4267.0,113.75,113.85,112.95,112.95,4267.0
2018-04-20 11:30:00,112.95,113.71,112.95,113.71,6418.0,112.95,113.71,112.95,113.71,6418.0
2018-04-20 11:40:00,113.75,114.05,113.6,113.63,2629.0,113.75,114.05,113.6,113.63,2629.0
2018-04-20 11:50:00,113.55,113.7,113.5,113.65,2804.0,113.55,113.7,113.5,113.65,2804.0
2018-04-20 12:00:00,113.65,113.65,113.5,113.6,2914.0,113.65,113.65,113.5,113.6,2914.0
2018-04-20 12:10:00,113.5,113.95,113.05,113.8,19023.0,113.5,113.95,113.05,113.8,19023.0
2018-04-20 12:20:00,113.73,113.85,113.5,113.55,7124.0,113.73,113.85,113.5,113.55,7124.0
2018-04-20 12:30:00,113.45,113.8,113.45,113.8,5471.0,113.45,113.8,113.45,113.8,5471.0
2018-04-20 12:40:00,113.85,113.9,113.6,113.6,8550.0,113.85,113.9,113.6,113.6,8550.0
2018-04-20 12:50:00,113.75,113.83,113.45,113.5,6300.0,113.75,113.83,113.45,113.5,6300.0
2018-04-20 13:00:00,113.55,114.0,113.45,113.9,3741.0,113.55,114.0,113.45,113.9,3741.0
2018-04-20 13:10:00,114.0,114.1,113.95,114.0,1100.0,114.0,114.1,113.95,114.0,1100.0
2018-04-20 13:20:00,113.9,114.15,113.82,114.1,3200.0,113.9,114.15,113.82,114.1,3200.0
2018-04-20 13:30:00,114.05,114.2,114.05,114.2,700.0,114.05,114.2,114.05,114.2,700.0
2018-04-20 13:40:00,114.3,114.4,114.0,114.05,3600.0,114.3,114.4,114.0,114.05,3600.0
2018-04-20 13:50:00,114.15,114.2,114.0,114.0,2700.0,114.15,114.2,114.0,114.0,2700.0
2018-04-20 14:00:00,113.95,114.15,113.95,114.1,3600.0,113.95,114.15,113.95,114.1,3600.0
2018-04-20 14:10:00,114.05,114.15,113.9,114.1,4860.0,114.05,114.15,113.9,114.1,4860.0
2018-04-20 14:20:00,114.1,114.2,114.05,114.05,3000.0,114.1,114.2,114.05,114.05,3000.0
2018-04-20 14:30:00,114.05,114.1,113.72,114.0,10998.0,114.05,114.1,113.72,114.0,10998.0
2018-04-20 14:40:00,114.0,114.1,113.7,113.7,6218.0,114.0,114.1,113.7,113.7,6218.0
2018-04-20 14:50:00,113.68,114.15,113.65,114.0,4200.0,113.68,114.15,113.65,114.0,4200.0
2018-04-20 15:00:00,113.9,113.9,113.45,113.45,3600.0,113.9,113.9,113.45,113.45,3600.0
2018-04-20 15:10:00,113.4,113.45,113.34,113.35,6307.0,113.4,113.45,113.34,113.35,6307.0
2018-04-20 15:20:00,113.4,113.55,113.4,113.5,8814.0,113.4,113.55,113.4,113.5,8814.0
2018-04-20 15:30:00,113.5,113.9,113.5,113.75,15601.0,113.5,113.9,113.5,113.75,15601.0
2018-04-20 15:40:00,113.7,113.95,113.6,113.65,51431.0,113.7,113.95,113.6,113.65,51431.0
2018-04-20 15:50:00,113.65,113.7,113.25,113.6,53916.0,113.65,113.7,113.25,113.6,53916.0
2018-04-23 09:30:00,112.05,112.95,110.6,110.75,56834.0,112.05,112.95,110.6,110.75,56834.0
2018-04-23 09:40:00,110.68,111.85,109.85,109.85,84984.0,110.68,111.85,109.85,109.85,84984.0
2018-04-23 09:50:00,109.75,111.25,109.35,111.25,25928.0,109.75,111.25,109.35,111.25,25928.0
2018-04-23 10:00:00,111.35,111.35,110.65,110.8,11417.0,111.35,111.35,110.65,110.8,11417.0
2018-04-23 10:10:00,110.9,110.95,110.2,110.23,14099.0,110.9,110.95,110.2,110.23,14099.0
2018-04-23 10:20:00,110.23,111.45,110.05,111.3,30050.0,110.23,111.45,110.05,111.3,30050.0
2018-04-23 10:30:00,111.2,111.55,110.85,111.05,9070.0,111.2,111.55,110.85,111.05,9070.0
2018-04-23 10:40:00,111.09,111.58,111.0,111.35,7705.0,111.09,111.58,111.0,111.35,7705.0
2018-04-23 10:50:00,111.4,111.4,110.95,111.0,8311.0,111.4,111.4,110.95,111.0,8311.0
2018-04-23 11:00:00,110.93,111.3,110.85,111.05,10804.0,110.93,111.3,110.85,111.05,10804.0
2018-04-23 11:10:00,111.05,112.1,110.95,112.1,10878.0,111.05,112.1,110.95,112.1,10878.0
2018-04-23 11:20:00,112.1,112.1,111.2,111.38,5890.0,112.1,112.1,111.2,111.38,5890.0
2018-04-23 11:30:00,111.45,111.95,111.35,111.8,8523.0,111.45,111.95,111.35,111.8,8523.0
2018-04-23 11:40:00,111.75,111.9,111.25,111.25,6200.0,111.75,111.9,111.25,111.25,6200.0
2018-04-23 11:50:00,111.2,111.48,111.05,111.48,8794.0,111.2,111.48,111.05,111.48,8794.0
2018-04-23 12:00:00,111.4,111.6,111.2,111.25,6500.0,111.4,111.6,111.2,111.25,6500.0
2018-04-23 12:10:00,111.24,111.3,110.7,110.7,7726.0,111.24,111.3,110.7,110.7,7726.0
2018-04-23 12:20:00,110.65,110.85,110.47,110.83,13427.0,110.65,110.85,110.47,110.83,13427.0
2018-04-23 12:30:00,110.83,110.83,110.25,110.4,20313.0,110.83,110.83,110.25,110.4,20313.0
2018-04-23 12:40:00,110.48,110.55,109.55,109.65,13380.0,110.48,110.55,109.55,109.65,13380.0
2018-04-23 12:50:00,109.7,109.9,108.7,109.0,41100.0,109.7,109.9,108.7,109.0,41100.0
2018-04-23 13:00:00,108.85,109.28,108.8,109.0,23642.0,108.85,109.28,108.8,109.0,23642.0
2018-04-23 13:10:00,108.95,109.25,108.85,108.95,6413.0,108.95,109.25,108.85,108.95,6413.0
2018-04-23 13:20:00,108.95,108.95,108.55,108.83,13345.0,108.95,108.95,108.55,108.83,13345.0
2018-04-23 13:30:00,108.85,109.0,108.8,108.9,11804.0,108.85,109.0,108.8,108.9,11804.0
2018-04-23 13:40:00,108.85,109.2,108.8,109.1,18104.0,108.85,109.2,108.8,109.1,18104.0
2018-04-23 13:50:00,109.05,109.3,108.95,109.2,10882.0,109.05,109.3,108.95,109.2,10882.0
2018-04-23 14:00:00,109.2,109.25,108.2,108.25,14823.0,109.2,109.25,108.2,108.25,14823.0
2018-04-23 14:10:00,108.3,108.6,107.9,108.53,15337.0,108.3,108.6,107.9,108.53,15337.0
2018-04-23 14:20:00,108.53,108.65,108.3,108.4,9018.0,108.53,108.65,108.3,108.4,9018.0
2018-04-23 14:30:00,108.4,108.8,108.4,108.8,24291.0,108.4,108.8,108.4,108.8,24291.0
2018-04-23 14:40:00,108.9,109.25,108.7,109.2,25741.0,108.9,109.25,108.7,109.2,25741.0
2018-04-23 14:50:00,109.2,109.3,108.72,108.85,14339.0,109.2,109.3,108.72,108.85,14339.0
2018-04-23 15:00:00,108.8,110.3,108.8,109.75,42248.0,108.8,110.3,108.8,109.75,42248.0
2018-04-23 15:10:00,109.7,110.05,109.7,110.05,13857.0,109.7,110.05,109.7,110.05,13857.0
2018-04-23 15:20:00,110.1,110.35,109.8,109.85,11037.0,110.1,110.35,109.8,109.85,11037.0
2018-04-23 15:30:00,109.75,110.1,109.6,109.65,17373.0,109.75,110.1,109.6,109.65,17373.0
2018-04-23 15:40:00,109.7,110.05,109.55,110.05,27277.0,109.7,110.05,109.55,110.05,27277.0
2018-04-23 15:50:00,110.05,110.15,109.85,109.9,48629.0,110.05,110.15,109.85,109.9,48629.0
2018-04-24 09:30:00,110.8,111.1,110.38,110.9,11553.0,110.8,111.1,110.38,110.9,11553.0
2018-04-24 09:40:00,110.85,111.55,110.85,110.95,6200.0,110.85,111.55,110.85,110.95,6200.0
2018-04-24 09:50:00,110.9,111.3,110.2,111.2,17920.0,110.9,111.3,110.2,111.2,17920.0
2018-04-24 10:00:00,111.25,111.48,110.95,111.48,5800.0,111.25,111.48,110.95,111.48,5800.0
2018-04-24 10:10:00,111.6,111.6,110.2,110.38,20179.0,111.6,111.6,110.2,110.38,20179.0
2018-04-24 10:20:00,110.4,110.8,110.05,110.7,22904.0,110.4,110.8,110.05,110.7,22904.0
2018-04-24 10:30:00,110.6,110.65,110.15,110.2,5320.0,110.6,110.65,110.15,110.2,5320.0
2018-04-24 10:40:00,110.3,110.6,110.05,110.5,9200.0,110.3,110.6,110.05,110.5,9200.0
2018-04-24 10:50:00,110.55,110.73,110.35,110.35,5099.0,110.55,110.73,110.35,110.35,5099.0
2018-04-24 11:00:00,110.25,110.3,109.2,109.55,9287.0,110.25,110.3,109.2,109.55,9287.0
2018-04-24 11:10:00,109.55,109.65,108.6,108.8,6954.0,109.55,109.65,108.6,108.8,6954.0
2018-04-24 11:20:00,108.95,109.45,108.7,109.45,28400.0,108.95,109.45,108.7,109.45,28400.0
2018-04-24 11:30:00,109.45,109.7,109.3,109.35,5783.0,109.45,109.7,109.3,109.35,5783.0
2018-04-24 11:40:00,109.35,109.65,109.32,109.33,5950.0,109.35,109.65,109.32,109.33,5950.0
2018-04-24 11:50:00,109.4,109.4,108.75,108.8,4200.0,109.4,109.4,108.75,108.8,4200.0
2018-04-24 12:00:00,108.75,109.25,108.6,109.0,6293.0,108.75,109.25,108.6,109.0,6293.0
2018-04-24 12:10:00,109.0,109.25,108.4,108.4,10819.0,109.0,109.25,108.4,108.4,10819.0
2018-04-24 12:20:00,108.35,108.4,107.32,107.55,35604.0,108.35,108.4,107.32,107.55,35604.0
2018-04-24 12:30:00,107.45,107.45,106.5,106.95,23156.0,107.45,107.45,106.5,106.95,23156.0
2018-04-24 12:40:00,106.95,107.5,106.82,107.5,20836.0,106.95,107.5,106.82,107.5,20836.0
2018-04-24 12:50:00,107.48,107.7,107.2,107.5,12871.0,107.48,107.7,107.2,107.5,12871.0
2018-04-24 13:00:00,107.45,107.65,107.15,107.4,3485.0,107.45,107.65,107.15,107.4,3485.0
2018-04-24 13:10:00,107.45,108.23,107.42,107.7,8600.0,107.45,108.23,107.42,107.7,8600.0
2018-04-24 13:20:00,107.6,107.6,107.25,107.25,4439.0,107.6,107.6,107.25,107.25,4439.0
2018-04-24 13:30:00,107.25,107.55,106.9,106.9,11439.0,107.25,107.55,106.9,106.9,11439.0
2018-04-24 13:40:00,106.8,106.95,106.7,106.7,4900.0,106.8,106.95,106.7,106.7,4900.0
2018-04-24 13:50:00,106.6,106.6,105.9,106.2,17191.0,106.6,106.6,105.9,106.2,17191.0
2018-04-24 14:00:00,106.1,106.1,105.3,106.05,16154.0,106.1,106.1,105.3,106.05,16154.0
2018-04-24 14:10:00,106.15,106.7,105.76,106.0,27158.0,106.15,106.7,105.76,106.0,27158.0
2018-04-24 14:20:00,106.15,106.55,105.95,105.95,7171.0,106.15,106.55,105.95,105.95,7171.0
2018-04-24 14:30:00,105.8,106.0,105.6,105.6,9807.0,105.8,106.0,105.6,105.6,9807.0
2018-04-24 14:40:00,105.6,106.0,105.55,105.65,14900.0,105.6,106.0,105.55,105.65,14900.0
2018-04-24 14:50:00,105.65,105.9,105.2,105.4,12657.0,105.65,105.9,105.2,105.4,12657.0
2018-04-24 15:00:00,105.35,105.85,105.35,105.58,14601.0,105.35,105.85,105.35,105.58,14601.0
2018-04-24 15:10:00,105.55,106.0,105.45,105.9,18858.0,105.55,106.0,105.45,105.9,18858.0
2018-04-24 15:20:00,105.88,106.0,105.65,105.7,14852.0,105.88,106.0,105.65,105.7,14852.0
2018-04-24 15:30:00,105.7,105.98,105.1,105.1,34171.0,105.7,105.98,105.1,105.1,34171.0
2018-04-24 15:40:00,105.13,105.75,104.87,105.6,36386.0,105.13,105.75,104.87,105.6,36386.0
2018-04-24 15:50:00,105.6,106.05,105.15,106.05,105361.0,105.6,106.05,105.15,106.05,105361.0
2018-04-25 09:30:00,106.05,106.35,104.75,104.75,37319.0,106.05,106.35,104.75,104.75,37319.0
2018-04-25 09:40:00,104.78,105.0,102.6,102.85,71876.0,104.78,105.0,102.6,102.85,71876.0
2018-04-25 09:50:00,103.15,103.2,101.7,101.85,40366.0,103.15,103.2,101.7,101.85,40366.0
2018-04-25 10:00:00,101.9,102.35,101.45,102.2,48207.0,101.9,102.35,101.45,102.2,48207.0
2018-04-25 10:10:00,101.65,102.6,101.6,102.3,19798.0,101.65,102.6,101.6,102.3,19798.0
2018-04-25 10:20:00,102.35,103.95,102.0,103.9,42617.0,102.35,103.95,102.0,103.9,42617.0
2018-04-25 10:30:00,103.58,104.9,103.45,104.78,24460.0,103.58,104.9,103.45,104.78,24460.0
2018-04-25 10:40:00,104.78,105.07,104.45,104.8,9269.0,104.78,105.07,104.45,104.8,9269.0
2018-04-25 10:50:00,104.8,104.8,103.7,104.58,15713.0,104.8,104.8,103.7,104.58,15713.0
2018-04-25 11:00:00,104.5,105.5,104.5,105.1,10658.0,104.5,105.5,104.5,105.1,10658.0
2018-04-25 11:10:00,105.1,105.25,104.7,105.1,14140.0,105.1,105.25,104.7,105.1,14140.0
2018-04-25 11:20:00,104.9,105.91,104.9,105.91,13629.0,104.9,105.91,104.9,105.91,13629.0
2018-04-25 11:30:00,105.7,105.82,104.8,104.83,7740.0,105.7,105.82,104.8,104.83,7740.0
2018-04-25 11:40:00,104.7,104.9,104.35,104.65,21353.0,104.7,104.9,104.35,104.65,21353.0
2018-04-25 11:50:00,104.65,104.88,103.87,103.95,26598.0,104.65,104.88,103.87,103.95,26598.0
2018-04-25 12:00:00,103.95,104.45,103.8,103.8,23897.0,103.95,104.45,103.8,103.8,23897.0
2018-04-25 12:10:00,103.8,104.5,103.8,104.45,14870.0,103.8,104.5,103.8,104.45,14870.0
2018-04-25 12:20:00,104.4,104.75,104.25,104.6,10000.0,104.4,104.75,104.25,104.6,10000.0
2018-04-25 12:30:00,104.63,104.95,104.5,104.75,10313.0,104.63,104.95,104.5,104.75,10313.0
2018-04-25 12:40:00,104.8,104.95,104.68,104.85,14853.0,104.8,104.95,104.68,104.85,14853.0
2018-04-25 12:50:00,104.95,105.13,104.8,104.95,49509.0,104.95,105.13,104.8,104.95,49509.0
2018-04-25 13:00:00,104.85,105.2,104.85,104.95,21732.0,104.85,105.2,104.85,104.95,21732.0
2018-04-25 13:10:00,104.95,105.2,104.75,104.98,32140.0,104.95,105.2,104.75,104.98,32140.0
2018-04-25 13:20:00,104.88,105.15,104.8,105.1,32415.0,104.88,105.15,104.8,105.1,32415.0
2018-04-25 13:30:00,105.1,105.4,104.85,105.25,37632.0,105.1,105.4,104.85,105.25,37632.0
2018-04-25 13:40:00,105.25,105.55,104.65,105.05,29157.0,105.25,105.55,104.65,105.05,29157.0
2018-04-25 13:50:00,104.9,105.35,104.55,105.35,52384.0,104.9,105.35,104.55,105.35,52384.0
2018-04-25 14:00:00,105.25,105.55,104.85,105.0,41012.0,105.25,105.55,104.85,105.0,41012.0
2018-04-25 14:10:00,105.0,105.15,104.5,105.1,52119.0,105.0,105.15,104.5,105.1,52119.0
2018-04-25 14:20:00,105.0,105.15,104.85,105.0,20678.0,105.0,105.15,104.85,105.0,20678.0
2018-04-25 14:30:00,104.95,105.45,104.85,105.45,14981.0,104.95,105.45,104.85,105.45,14981.0
2018-04-25 14:40:00,105.35,105.45,105.0,105.2,9366.0,105.35,105.45,105.0,105.2,9366.0
2018-04-25 14:50:00,105.23,105.7,105.15,105.6,6792.0,105.23,105.7,105.15,105.6,6792.0
2018-04-25 15:00:00,105.55,105.6,104.9,105.0,23450.0,105.55,105.6,104.9,105.0,23450.0
2018-04-25 15:10:00,105.0,105.2,104.95,105.1,50580.0,105.0,105.2,104.95,105.1,50580.0
2018-04-25 15:20:00,105.0,105.2,104.8,104.95,81844.0,105.0,105.2,104.8,104.95,81844.0
2018-04-25 15:30:00,105.0,105.3,104.85,105.0,58419.0,105.0,105.3,104.85,105.0,58419.0
2018-04-25 15:40:00,104.95,105.05,104.7,105.0,67280.0,104.95,105.05,104.7,105.0,67280.0
2018-04-25 15:50:00,105.0,105.3,104.9,105.25,109008.0,105.0,105.3,104.9,105.25,109008.0
2018-04-26 09:30:00,106.8,107.3,104.8,105.8,17081.0,106.8,107.3,104.8,105.8,17081.0
2018-04-26 09:40:00,105.75,105.82,104.8,105.43,13888.0,105.75,105.82,104.8,105.43,13888.0
2018-04-26 09:50:00,105.25,105.65,105.05,105.05,10287.0,105.25,105.65,105.05,105.05,10287.0
2018-04-26 10:00:00,105.05,105.65,104.8,105.65,42594.0,105.05,105.65,104.8,105.65,42594.0
2018-04-26 10:10:00,105.7,106.35,105.6,106.0,11587.0,105.7,106.35,105.6,106.0,11587.0
2018-04-26 10:20:00,105.88,106.3,105.25,105.75,23008.0,105.88,106.3,105.25,105.75,23008.0
2018-04-26 10:30:00,106.08,106.45,105.9,106.2,5200.0,106.08,106.45,105.9,106.2,5200.0
2018-04-26 10:40:00,106.2,106.5,105.7,105.9,18217.0,106.2,106.5,105.7,105.9,18217.0
2018-04-26 10:50:00,105.9,106.5,105.9,106.45,11376.0,105.9,106.5,105.9,106.45,11376.0
2018-04-26 11:00:00,106.48,107.15,106.47,106.9,10815.0,106.48,107.15,106.47,106.9,10815.0
2018-04-26 11:10:00,107.05,107.35,106.25,106.55,19068.0,107.05,107.35,106.25,106.55,19068.0
2018-04-26 11:20:00,106.5,106.98,106.45,106.9,5900.0,106.5,106.98,106.45,106.9,5900.0
2018-04-26 11:30:00,106.9,107.3,106.9,107.3,5630.0,106.9,107.3,106.9,107.3,5630.0
2018-04-26 11:40:00,107.05,107.05,106.65,106.83,3500.0,107.05,107.05,106.65,106.83,3500.0
2018-04-26 11:50:00,106.85,106.95,106.55,106.65,3620.0,106.85,106.95,106.55,106.65,3620.0
2018-04-26 12:00:00,106.75,107.15,106.75,107.15,3275.0,106.75,107.15,106.75,107.15,3275.0
2018-04-26 12:10:00,107.1,107.25,106.85,107.15,3627.0,107.1,107.25,106.85,107.15,3627.0
2018-04-26 12:20:00,107.15,107.7,107.1,107.4,5914.0,107.15,107.7,107.1,107.4,5914.0
2018-04-26 12:30:00,107.38,107.6,107.3,107.45,6155.0,107.38,107.6,107.3,107.45,6155.0
2018-04-26 12:40:00,107.55,107.6,107.3,107.35,7376.0,107.55,107.6,107.3,107.35,7376.0
2018-04-26 12:50:00,107.25,107.4,107.1,107.33,4031.0,107.25,107.4,107.1,107.33,4031.0
2018-04-26 13:00:00,107.4,107.6,107.35,107.45,4172.0,107.4,107.6,107.35,107.45,4172.0
2018-04-26 13:10:00,107.45,107.7,107.35,107.6,4300.0,107.45,107.7,107.35,107.6,4300.0
2018-04-26 13:20:00,107.45,107.7,107.45,107.6,1726.0,107.45,107.7,107.45,107.6,1726.0
2018-04-26 13:30:00,107.65,107.8,107.55,107.65,2113.0,107.65,107.8,107.55,107.65,2113.0
2018-04-26 13:40:00,107.65,107.85,107.5,107.65,30785.0,107.65,107.85,107.5,107.65,30785.0
2018-04-26 13:50:00,107.68,107.75,107.4,107.65,5023.0,107.68,107.75,107.4,107.65,5023.0
2018-04-26 14:00:00,107.68,108.0,107.5,108.0,7308.0,107.68,108.0,107.5,108.0,7308.0
2018-04-26 14:10:00,107.85,107.95,107.75,107.8,36192.0,107.85,107.95,107.75,107.8,36192.0
2018-04-26 14:20:00,107.88,107.95,107.8,107.9,6010.0,107.88,107.95,107.8,107.9,6010.0
2018-04-26 14:30:00,107.9,108.15,107.9,108.1,8082.0,107.9,108.15,107.9,108.1,8082.0
2018-04-26 14:40:00,108.2,108.6,108.2,108.6,7217.0,108.2,108.6,108.2,108.6,7217.0
2018-04-26 14:50:00,108.55,108.65,108.45,108.65,6513.0,108.55,108.65,108.45,108.65,6513.0
2018-04-26 15:00:00,108.65,108.8,108.42,108.45,10192.0,108.65,108.8,108.42,108.45,10192.0
2018-04-26 15:10:00,108.5,108.9,108.47,108.85,12588.0,108.5,108.9,108.47,108.85,12588.0
2018-04-26 15:20:00,108.83,109.03,108.7,109.03,29924.0,108.83,109.03,108.7,109.03,29924.0
2018-04-26 15:30:00,109.0,109.15,108.93,109.0,20628.0,109.0,109.15,108.93,109.0,20628.0
2018-04-26 15:40:00,109.0,109.4,108.95,109.4,22241.0,109.0,109.4,108.95,109.4,22241.0
2018-04-26 15:50:00,109.33,109.6,109.15,109.45,76714.0,109.33,109.6,109.15,109.45,76714.0
2018-04-27 09:30:00,110.0,110.0,107.75,108.15,15996.0,110.0,110.0,107.75,108.15,15996.0
2018-04-27 09:40:00,108.05,108.6,107.8,108.48,7209.0,108.05,108.6,107.8,108.48,7209.0
2018-04-27 09:50:00,108.49,108.49,106.45,106.45,22375.0,108.49,108.49,106.45,106.45,22375.0
2018-04-27 10:00:00,106.63,106.85,105.95,106.7,19115.0,106.63,106.85,105.95,106.7,19115.0
2018-04-27 10:10:00,106.75,107.45,106.5,106.85,8699.0,106.75,107.45,106.5,106.85,8699.0
2018-04-27 10:20:00,106.9,106.95,106.5,106.7,11291.0,106.9,106.95,106.5,106.7,11291.0
2018-04-27 10:30:00,106.75,106.9,106.5,106.5,20573.0,106.75,106.9,106.5,106.5,20573.0
2018-04-27 10:40:00,106.5,106.8,106.5,106.55,7125.0,106.5,106.8,106.5,106.55,7125.0
2018-04-27 10:50:00,106.55,106.65,105.8,106.35,22346.0,106.55,106.65,105.8,106.35,22346.0
2018-04-27 11:00:00,106.25,106.3,105.75,106.3,5520.0,106.25,106.3,105.75,106.3,5520.0
2018-04-27 11:10:00,106.1,106.8,106.05,106.55,6841.0,106.1,106.8,106.05,106.55,6841.0
2018-04-27 11:20:00,106.5,106.75,106.42,106.7,3840.0,106.5,106.75,106.42,106.7,3840.0
2018-04-27 11:30:00,106.8,106.9,106.43,106.6,3943.0,106.8,106.9,106.43,106.6,3943.0
2018-04-27 11:40:00,106.6,106.65,106.35,106.35,15534.0,106.6,106.65,106.35,106.35,15534.0
2018-04-27 11:50:00,106.1,106.5,105.8,106.35,13843.0,106.1,106.5,105.8,106.35,13843.0
2018-04-27 12:00:00,106.4,106.7,106.4,106.5,3104.0,106.4,106.7,106.4,106.5,3104.0
2018-04-27 12:10:00,106.55,106.68,106.4,106.65,3197.0,106.55,106.68,106.4,106.65,3197.0
2018-04-27 12:20:00,106.65,106.85,106.42,106.6,6600.0,106.65,106.85,106.42,106.6,6600.0
2018-04-27 12:30:00,106.7,107.0,106.65,106.93,15331.0,106.7,107.0,106.65,106.93,15331.0
2018-04-27 12:40:00,107.0,107.45,106.95,107.4,7702.0,107.0,107.45,106.95,107.4,7702.0
2018-04-27 12:50:00,107.25,107.9,107.15,107.83,5904.0,107.25,107.9,107.15,107.83,5904.0
2018-04-27 13:00:00,107.9,108.15,107.75,108.0,31600.0,107.9,108.15,107.75,108.0,31600.0
2018-04-27 13:10:00,108.15,108.4,107.87,107.88,4050.0,108.15,108.4,107.87,107.88,4050.0
2018-04-27 13:20:00,107.8,107.8,107.15,107.33,3234.0,107.8,107.8,107.15,107.33,3234.0
2018-04-27 13:30:00,107.25,107.25,107.0,107.25,5035.0,107.25,107.25,107.0,107.25,5035.0
2018-04-27 13:40:00,107.25,107.35,106.95,106.95,3400.0,107.25,107.35,106.95,106.95,3400.0
2018-04-27 13:50:00,106.93,107.05,106.5,106.55,2500.0,106.93,107.05,106.5,106.55,2500.0
2018-04-27 14:00:00,106.58,106.65,106.2,106.45,9591.0,106.58,106.65,106.2,106.45,9591.0
2018-04-27 14:10:00,106.55,106.85,106.47,106.7,4007.0,106.55,106.85,106.47,106.7,4007.0
2018-04-27 14:20:00,106.65,106.75,106.5,106.65,4700.0,106.65,106.75,106.5,106.65,4700.0
2018-04-27 14:30:00,106.6,106.95,106.52,106.7,4618.0,106.6,106.95,106.52,106.7,4618.0
2018-04-27 14:40:00,106.7,107.0,106.7,106.75,5090.0,106.7,107.0,106.7,106.75,5090.0
2018-04-27 14:50:00,106.75,106.75,106.35,106.55,4699.0,106.75,106.75,106.35,106.55,4699.0
2018-04-27 15:00:00,106.55,106.7,106.4,106.5,5200.0,106.55,106.7,106.4,106.5,5200.0
2018-04-27 15:10:00,106.5,106.7,106.5,106.6,7099.0,106.5,106.7,106.5,106.6,7099.0
2018-04-27 15:20:00,106.55,106.55,106.0,106.45,32091.0,106.55,106.55,106.0,106.45,32091.0
2018-04-27 15:30:00,106.4,106.95,106.4,106.95,11913.0,106.4,106.95,106.4,106.95,11913.0
2018-04-27 15:40:00,106.9,107.05,106.8,106.95,16552.0,106.9,107.05,106.8,106.95,16552.0
2018-04-27 15:50:00,106.95,108.3,106.85,107.85,172079.0,106.95,108.3,106.85,107.85,172079.0
2018-04-30 09:30:00,108.6,108.6,107.97,108.11,10163.0,108.6,108.6,107.97,108.11,10163.0
2018-04-30 09:40:00,108.45,109.1,108.4,108.63,6275.0,108.45,109.1,108.4,108.63,6275.0
2018-04-30 09:50:00,108.75,109.3,108.57,108.9,12086.0,108.75,109.3,108.57,108.9,12086.0
2018-04-30 10:00:00,108.85,109.25,108.75,108.85,11430.0,108.85,109.25,108.75,108.85,11430.0
2018-04-30 10:10:00,108.85,109.0,108.6,108.65,7140.0,108.85,109.0,108.6,108.65,7140.0
2018-04-30 10:20:00,108.75,108.85,108.0,108.5,8400.0,108.75,108.85,108.0,108.5,8400.0
2018-04-30 10:30:00,108.53,108.65,108.3,108.55,12246.0,108.53,108.65,108.3,108.55,12246.0
2018-04-30 10:40:00,108.6,108.6,108.15,108.2,6416.0,108.6,108.6,108.15,108.2,6416.0
2018-04-30 10:50:00,108.45,108.45,108.05,108.15,6700.0,108.45,108.45,108.05,108.15,6700.0
2018-04-30 11:00:00,108.13,108.3,107.7,107.7,7619.0,108.13,108.3,107.7,107.7,7619.0
2018-04-30 11:10:00,107.8,107.9,107.65,107.7,5300.0,107.8,107.9,107.65,107.7,5300.0
2018-04-30 11:20:00,107.7,107.95,107.45,107.75,10449.0,107.7,107.95,107.45,107.75,10449.0
2018-04-30 11:30:00,107.7,107.7,107.0,107.0,9167.0,107.7,107.7,107.0,107.0,9167.0
2018-04-30 11:40:00,107.0,107.25,106.95,107.0,10978.0,107.0,107.25,106.95,107.0,10978.0
2018-04-30 11:50:00,107.03,107.03,106.35,106.45,3125.0,107.03,107.03,106.35,106.45,3125.0
2018-04-30 12:00:00,106.3,106.65,106.3,106.5,6300.0,106.3,106.65,106.3,106.5,6300.0
2018-04-30 12:10:00,106.5,106.55,106.1,106.1,7750.0,106.5,106.55,106.1,106.1,7750.0
2018-04-30 12:20:00,106.35,106.35,106.2,106.35,3204.0,106.35,106.35,106.2,106.35,3204.0
2018-04-30 12:30:00,106.35,106.6,106.35,106.45,2808.0,106.35,106.6,106.35,106.45,2808.0
2018-04-30 12:40:00,106.53,106.55,106.25,106.4,7910.0,106.53,106.55,106.25,106.4,7910.0
2018-04-30 12:50:00,106.4,106.4,106.1,106.25,2500.0,106.4,106.4,106.1,106.25,2500.0
2018-04-30 13:00:00,106.35,106.53,106.09,106.53,9568.0,106.35,106.53,106.09,106.53,9568.0
2018-04-30 13:10:00,106.45,106.75,106.37,106.38,13756.0,106.45,106.75,106.37,106.38,13756.0
2018-04-30 13:20:00,106.35,106.55,106.25,106.25,9964.0,106.35,106.55,106.25,106.25,9964.0
2018-04-30 13:30:00,106.25,106.45,106.25,106.45,5644.0,106.25,106.45,106.25,106.45,5644.0
2018-04-30 13:40:00,106.38,106.5,106.3,106.4,8443.0,106.38,106.5,106.3,106.4,8443.0
2018-04-30 13:50:00,106.35,106.45,106.27,106.4,3973.0,106.35,106.45,106.27,106.4,3973.0
2018-04-30 14:00:00,106.3,106.3,106.15,106.15,11200.0,106.3,106.3,106.15,106.15,11200.0
2018-04-30 14:10:00,106.25,106.55,106.1,106.45,9070.0,106.25,106.55,106.1,106.45,9070.0
2018-04-30 14:20:00,106.45,106.65,106.3,106.4,9863.0,106.45,106.65,106.3,106.4,9863.0
2018-04-30 14:30:00,106.35,106.45,106.05,106.1,5556.0,106.35,106.45,106.05,106.1,5556.0
2018-04-30 14:40:00,106.1,106.15,105.9,106.1,6750.0,106.1,106.15,105.9,106.1,6750.0
2018-04-30 14:50:00,106.15,106.3,105.8,105.8,7466.0,106.15,106.3,105.8,105.8,7466.0
2018-04-30 15:00:00,105.8,105.8,105.35,105.55,10764.0,105.8,105.8,105.35,105.55,10764.0
2018-04-30 15:10:00,105.6,106.0,105.55,105.7,6562.0,105.6,106.0,105.55,105.7,6562.0
2018-04-30 15:20:00,105.6,105.85,105.55,105.75,7701.0,105.6,105.85,105.55,105.75,7701.0
2018-04-30 15:30:00,105.75,106.85,105.75,106.45,20733.0,105.75,106.85,105.75,106.45,20733.0
2018-04-30 15:40:00,106.4,106.6,106.35,106.55,17049.0,106.4,106.6,106.35,106.55,17049.0
2018-04-30 15:50:00,106.55,106.55,105.85,105.9,23909.0,106.55,106.55,105.85,105.9,23909.0
2018-05-01 09:30:00,105.15,106.0,104.92,105.6,11575.0,105.15,106.0,104.92,105.6,11575.0
2018-05-01 09:40:00,105.53,105.85,105.15,105.85,4204.0,105.53,105.85,105.15,105.85,4204.0
2018-05-01 09:50:00,105.85,106.2,105.6,105.8,3400.0,105.85,106.2,105.6,105.8,3400.0
2018-05-01 10:00:00,105.75,105.9,105.25,105.25,6500.0,105.75,105.9,105.25,105.25,6500.0
2018-05-01 10:10:00,105.2,105.9,105.15,105.4,6850.0,105.2,105.9,105.15,105.4,6850.0
2018-05-01 10:20:00,105.3,105.65,105.0,105.05,10074.0,105.3,105.65,105.0,105.05,10074.0
2018-05-01 10:30:00,105.2,105.4,105.1,105.3,5500.0,105.2,105.4,105.1,105.3,5500.0
2018-05-01 10:40:00,105.35,105.73,105.3,105.35,22450.0,105.35,105.73,105.3,105.35,22450.0
2018-05-01 10:50:00,105.35,105.5,104.75,105.0,5250.0,105.35,105.5,104.75,105.0,5250.0
2018-05-01 11:00:00,105.0,105.0,104.25,104.5,9350.0,105.0,105.0,104.25,104.5,9350.0
2018-05-01 11:10:00,104.55,104.73,104.35,104.48,11868.0,104.55,104.73,104.35,104.48,11868.0
2018-05-01 11:20:00,104.5,104.55,104.15,104.4,7900.0,104.5,104.55,104.15,104.4,7900.0
2018-05-01 11:30:00,104.38,104.45,104.1,104.2,20882.0,104.38,104.45,104.1,104.2,20882.0
2018-05-01 11:40:00,104.25,104.45,104.1,104.35,32243.0,104.25,104.45,104.1,104.35,32243.0
2018-05-01 11:50:00,104.3,104.5,104.1,104.2,19106.0,104.3,104.5,104.1,104.2,19106.0
2018-05-01 12:00:00,104.25,104.7,104.1,104.6,35667.0,104.25,104.7,104.1,104.6,35667.0
2018-05-01 12:10:00,104.58,104.85,104.3,104.45,8524.0,104.58,104.85,104.3,104.45,8524.0
2018-05-01 12:20:00,104.4,104.65,104.3,104.5,6924.0,104.4,104.65,104.3,104.5,6924.0
2018-05-01 12:30:00,104.5,104.65,104.3,104.55,14296.0,104.5,104.65,104.3,104.55,14296.0
2018-05-01 12:40:00,104.6,105.1,104.45,104.65,30846.0,104.6,105.1,104.45,104.65,30846.0
2018-05-01 12:50:00,104.55,104.83,104.5,104.83,14800.0,104.55,104.83,104.5,104.83,14800.0
2018-05-01 13:00:00,104.75,104.9,104.6,104.85,12135.0,104.75,104.9,104.6,104.85,12135.0
2018-05-01 13:10:00,104.9,105.23,104.9,105.23,20325.0,104.9,105.23,104.9,105.23,20325.0
2018-05-01 13:20:00,105.0,105.15,104.75,104.95,3781.0,105.0,105.15,104.75,104.95,3781.0
2018-05-01 13:30:00,105.0,105.05,104.85,104.85,4150.0,105.0,105.05,104.85,104.85,4150.0
2018-05-01 13:40:00,104.78,105.4,104.77,105.33,3761.0,104.78,105.4,104.77,105.33,3761.0
2018-05-01 13:50:00,105.4,105.5,105.25,105.25,4190.0,105.4,105.5,105.25,105.25,4190.0
2018-05-01 14:00:00,105.25,105.6,105.25,105.55,4500.0,105.25,105.6,105.25,105.55,4500.0
2018-05-01 14:10:00,105.55,105.88,105.45,105.75,5300.0,105.55,105.88,105.45,105.75,5300.0
2018-05-01 14:20:00,105.83,105.83,105.6,105.68,8463.0,105.83,105.83,105.6,105.68,8463.0
2018-05-01 14:30:00,105.68,105.68,105.2,105.2,17330.0,105.68,105.68,105.2,105.2,17330.0
2018-05-01 14:40:00,105.2,105.55,105.1,105.35,6310.0,105.2,105.55,105.1,105.35,6310.0
2018-05-01 14:50:00,105.35,105.4,105.0,105.15,13540.0,105.35,105.4,105.0,105.15,13540.0
2018-05-01 15:00:00,105.2,105.3,104.95,105.0,16982.0,105.2,105.3,104.95,105.0,16982.0
2018-05-01 15:10:00,105.0,105.05,104.7,104.75,18481.0,105.0,105.05,104.7,104.75,18481.0
2018-05-01 15:20:00,104.8,104.9,104.55,104.65,7750.0,104.8,104.9,104.55,104.65,7750.0
2018-05-01 15:30:00,104.7,104.75,104.5,104.6,28622.0,104.7,104.75,104.5,104.6,28622.0
2018-05-01 15:40:00,104.6,105.0,104.6,105.0,21399.0,104.6,105.0,104.6,105.0,21399.0
2018-05-01 15:50:00,105.0,105.35,105.0,105.3,35962.0,105.0,105.35,105.0,105.3,35962.0
2018-05-02 09:30:00,105.3,106.0,105.0,105.0,13594.0,105.3,106.0,105.0,105.0,13594.0
2018-05-02 09:40:00,105.15,106.25,104.85,105.9,11564.0,105.15,106.25,104.85,105.9,11564.0
2018-05-02 09:50:00,105.93,106.35,105.4,105.8,12250.0,105.93,106.35,105.4,105.8,12250.0
2018-05-02 10:00:00,105.73,105.9,105.55,105.8,23381.0,105.73,105.9,105.55,105.8,23381.0
2018-05-02 10:10:00,105.8,106.25,105.7,106.25,37940.0,105.8,106.25,105.7,106.25,37940.0
2018-05-02 10:20:00,106.05,106.4,105.95,106.0,6426.0,106.05,106.4,105.95,106.0,6426.0
2018-05-02 10:30:00,105.9,105.9,105.25,105.3,9077.0,105.9,105.9,105.25,105.3,9077.0
2018-05-02 10:40:00,105.3,105.7,105.2,105.7,4988.0,105.3,105.7,105.2,105.7,4988.0
2018-05-02 10:50:00,105.55,106.05,105.5,106.05,6047.0,105.55,106.05,105.5,106.05,6047.0
2018-05-02 11:00:00,106.15,106.15,105.8,105.9,6115.0,106.15,106.15,105.8,105.9,6115.0
2018-05-02 11:10:00,105.95,106.3,105.9,106.3,6359.0,105.95,106.3,105.9,106.3,6359.0
2018-05-02 11:20:00,106.2,106.35,106.1,106.1,4100.0,106.2,106.35,106.1,106.1,4100.0
2018-05-02 11:30:00,106.1,106.35,106.1,106.2,3201.0,106.1,106.35,106.1,106.2,3201.0
2018-05-02 11:40:00,106.25,106.25,105.55,105.75,33786.0,106.25,106.25,105.55,105.75,33786.0
2018-05-02 11:50:00,105.75,105.8,105.6,105.7,4842.0,105.75,105.8,105.6,105.7,4842.0
2018-05-02 12:00:00,105.68,105.75,105.3,105.4,4920.0,105.68,105.75,105.3,105.4,4920.0
2018-05-02 12:10:00,105.4,105.75,105.4,105.65,12182.0,105.4,105.75,105.4,105.65,12182.0
2018-05-02 12:20:00,105.55,106.0,105.55,106.0,4499.0,105.55,106.0,105.55,106.0,4499.0
2018-05-02 12:30:00,105.9,106.45,105.9,106.25,6367.0,105.9,106.45,105.9,106.25,6367.0
2018-05-02 12:40:00,106.35,106.6,106.2,106.5,8468.0,106.35,106.6,106.2,106.5,8468.0
2018-05-02 12:50:00,106.5,106.65,106.4,106.6,3180.0,106.5,106.65,106.4,106.6,3180.0
2018-05-02 13:00:00,106.7,106.85,106.55,106.65,3200.0,106.7,106.85,106.55,106.65,3200.0
2018-05-02 13:10:00,106.65,106.95,106.6,106.95,3317.0,106.65,106.95,106.6,106.95,3317.0
2018-05-02 13:20:00,107.0,107.15,106.7,107.0,12646.0,107.0,107.15,106.7,107.0,12646.0
2018-05-02 13:30:00,106.95,107.15,106.85,107.0,3197.0,106.95,107.15,106.85,107.0,3197.0
2018-05-02 13:40:00,107.0,107.2,107.0,107.05,12013.0,107.0,107.2,107.0,107.05,12013.0
2018-05-02 13:50:00,107.0,107.05,106.85,107.0,5164.0,107.0,107.05,106.85,107.0,5164.0
2018-05-02 14:00:00,106.95,107.65,106.94,107.65,8350.0,106.95,107.65,106.94,107.65,8350.0
2018-05-02 14:10:00,107.75,107.85,107.45,107.7,8543.0,107.75,107.85,107.45,107.7,8543.0
2018-05-02 14:20:00,107.7,107.85,107.4,107.6,6183.0,107.7,107.85,107.4,107.6,6183.0
2018-05-02 14:30:00,107.65,107.8,107.32,107.45,4476.0,107.65,107.8,107.32,107.45,4476.0
2018-05-02 14:40:00,107.4,107.55,107.2,107.25,5985.0,107.4,107.55,107.2,107.25,5985.0
2018-05-02 14:50:00,107.25,107.3,106.75,107.15,7406.0,107.25,107.3,106.75,107.15,7406.0
2018-05-02 15:00:00,106.95,107.25,106.94,107.25,4855.0,106.95,107.25,106.94,107.25,4855.0
2018-05-02 15:10:00,107.15,107.3,106.9,107.1,6876.0,107.15,107.3,106.9,107.1,6876.0
2018-05-02 15:20:00,107.05,107.05,106.45,106.7,11356.0,107.05,107.05,106.45,106.7,11356.0
2018-05-02 15:30:00,106.63,107.15,106.6,107.0,22410.0,106.63,107.15,106.6,107.0,22410.0
2018-05-02 15:40:00,107.03,107.15,106.6,106.65,37398.0,107.03,107.15,106.6,106.65,37398.0
2018-05-02 15:50:00,106.65,106.8,106.5,106.75,32427.0,106.65,106.8,106.5,106.75,32427.0
2018-05-03 09:30:00,106.35,106.85,105.75,105.75,10623.0,106.35,106.85,105.75,105.75,10623.0
2018-05-03 09:40:00,105.8,107.05,105.75,107.05,4960.0,105.8,107.05,105.75,107.05,4960.0
2018-05-03 09:50:00,107.25,107.95,107.2,107.85,4200.0,107.25,107.95,107.2,107.85,4200.0
2018-05-03 10:00:00,107.6,107.85,107.25,107.55,5988.0,107.6,107.85,107.25,107.55,5988.0
2018-05-03 10:10:00,107.15,107.25,106.45,106.45,3060.0,107.15,107.25,106.45,106.45,3060.0
2018-05-03 10:20:00,106.4,106.4,105.65,106.35,5818.0,106.4,106.4,105.65,106.35,5818.0
2018-05-03 10:30:00,106.35,106.85,105.9,106.15,7343.0,106.35,106.85,105.9,106.15,7343.0
2018-05-03 10:40:00,106.05,106.5,105.95,106.2,2991.0,106.05,106.5,105.95,106.2,2991.0
2018-05-03 10:50:00,106.15,106.4,105.35,105.7,7508.0,106.15,106.4,105.35,105.7,7508.0
2018-05-03 11:00:00,105.5,106.15,105.5,106.15,3995.0,105.5,106.15,105.5,106.15,3995.0
2018-05-03 11:10:00,105.9,106.35,105.7,106.05,3400.0,105.9,106.35,105.7,106.05,3400.0
2018-05-03 11:20:00,106.03,106.3,105.95,106.0,3300.0,106.03,106.3,105.95,106.0,3300.0
2018-05-03 11:30:00,106.0,106.45,105.9,106.33,3950.0,106.0,106.45,105.9,106.33,3950.0
2018-05-03 11:40:00,106.25,107.0,106.1,107.0,15307.0,106.25,107.0,106.1,107.0,15307.0
2018-05-03 11:50:00,106.82,106.9,106.7,106.75,2450.0,106.82,106.9,106.7,106.75,2450.0
2018-05-03 12:00:00,106.85,107.15,106.7,107.0,3668.0,106.85,107.15,106.7,107.0,3668.0
2018-05-03 12:10:00,107.1,107.3,106.95,107.05,12251.0,107.1,107.3,106.95,107.05,12251.0
2018-05-03 12:20:00,107.1,107.1,106.95,107.1,1200.0,107.1,107.1,106.95,107.1,1200.0
2018-05-03 12:30:00,107.05,107.45,107.05,107.45,6800.0,107.05,107.45,107.05,107.45,6800.0
2018-05-03 12:40:00,107.45,107.75,107.45,107.5,6450.0,107.45,107.75,107.45,107.5,6450.0
2018-05-03 12:50:00,107.45,108.05,107.4,108.05,6531.0,107.45,108.05,107.4,108.05,6531.0
2018-05-03 13:00:00,107.85,107.95,107.57,107.68,9290.0,107.85,107.95,107.57,107.68,9290.0
2018-05-03 13:10:00,107.75,107.85,107.55,107.55,7100.0,107.75,107.85,107.55,107.55,7100.0
2018-05-03 13:20:00,107.53,107.55,107.05,107.25,3900.0,107.53,107.55,107.05,107.25,3900.0
2018-05-03 13:30:00,107.35,107.7,107.35,107.6,3619.0,107.35,107.7,107.35,107.6,3619.0
2018-05-03 13:40:00,107.65,107.85,107.45,107.45,6019.0,107.65,107.85,107.45,107.45,6019.0
2018-05-03 13:50:00,107.55,107.8,107.47,107.5,3094.0,107.55,107.8,107.47,107.5,3094.0
2018-05-03 14:00:00,107.6,107.75,107.4,107.75,10705.0,107.6,107.75,107.4,107.75,10705.0
2018-05-03 14:10:00,107.73,107.8,107.6,107.65,2400.0,107.73,107.8,107.6,107.65,2400.0
2018-05-03 14:20:00,107.7,107.75,107.55,107.75,4517.0,107.7,107.75,107.55,107.75,4517.0
2018-05-03 14:30:00,107.8,108.45,107.8,108.4,8585.0,107.8,108.45,107.8,108.4,8585.0
2018-05-03 14:40:00,108.25,108.35,107.77,107.95,4170.0,108.25,108.35,107.77,107.95,4170.0
2018-05-03 14:50:00,107.8,108.05,107.7,107.8,5293.0,107.8,108.05,107.7,107.8,5293.0
2018-05-03 15:00:00,107.9,108.2,107.87,108.0,5115.0,107.9,108.2,107.87,108.0,5115.0
2018-05-03 15:10:00,108.1,108.15,107.85,108.05,8064.0,108.1,108.15,107.85,108.05,8064.0
2018-05-03 15:20:00,108.1,108.4,108.0,108.3,9699.0,108.1,108.4,108.0,108.3,9699.0
2018-05-03 15:30:00,108.35,108.6,108.2,108.2,9848.0,108.35,108.6,108.2,108.2,9848.0
2018-05-03 15:40:00,108.1,108.2,107.85,108.1,10288.0,108.1,108.2,107.85,108.1,10288.0
2018-05-03 15:50:00,107.95,108.0,107.65,107.9,22850.0,107.95,108.0,107.65,107.9,22850.0
2018-05-04 09:30:00,107.3,107.64,107.05,107.1,9381.0,107.3,107.64,107.05,107.1,9381.0
2018-05-04 09:40:00,107.05,107.45,106.65,107.0,9665.0,107.05,107.45,106.65,107.0,9665.0
2018-05-04 09:50:00,106.91,107.2,106.7,107.2,4671.0,106.91,107.2,106.7,107.2,4671.0
2018-05-04 10:00:00,107.0,107.85,106.9,107.83,4200.0,107.0,107.85,106.9,107.83,4200.0
2018-05-04 10:10:00,107.9,108.3,107.85,107.95,5657.0,107.9,108.3,107.85,107.95,5657.0
2018-05-04 10:20:00,107.8,107.95,107.6,107.9,4835.0,107.8,107.95,107.6,107.9,4835.0
2018-05-04 10:30:00,107.95,108.85,107.85,108.75,12093.0,107.95,108.85,107.85,108.75,12093.0
2018-05-04 10:40:00,108.88,108.95,108.55,108.75,9887.0,108.88,108.95,108.55,108.75,9887.0
2018-05-04 10:50:00,108.65,108.8,108.55,108.65,6166.0,108.65,108.8,108.55,108.65,6166.0
2018-05-04 11:00:00,108.75,108.9,108.5,108.5,8620.0,108.75,108.9,108.5,108.5,8620.0
2018-05-04 11:10:00,108.48,108.75,108.47,108.7,6300.0,108.48,108.75,108.47,108.7,6300.0
2018-05-04 11:20:00,108.8,109.0,108.55,108.95,11870.0,108.8,109.0,108.55,108.95,11870.0
2018-05-04 11:30:00,108.9,109.4,108.8,108.95,17561.0,108.9,109.4,108.8,108.95,17561.0
2018-05-04 11:40:00,109.0,109.2,108.95,108.95,5377.0,109.0,109.2,108.95,108.95,5377.0
2018-05-04 11:50:00,108.9,109.35,108.85,109.35,4326.0,108.9,109.35,108.85,109.35,4326.0
2018-05-04 12:00:00,109.35,109.6,109.3,109.5,5765.0,109.35,109.6,109.3,109.5,5765.0
2018-05-04 12:10:00,109.5,109.5,109.2,109.35,3782.0,109.5,109.5,109.2,109.35,3782.0
2018-05-04 12:20:00,109.35,109.6,109.35,109.55,3992.0,109.35,109.6,109.35,109.55,3992.0
2018-05-04 12:30:00,109.5,109.95,109.5,109.8,7293.0,109.5,109.95,109.5,109.8,7293.0
2018-05-04 12:40:00,109.9,110.0,109.85,109.9,5174.0,109.9,110.0,109.85,109.9,5174.0
2018-05-04 12:50:00,109.98,110.05,109.75,110.0,5451.0,109.98,110.05,109.75,110.0,5451.0
2018-05-04 13:00:00,109.97,110.2,109.95,110.2,4600.0,109.97,110.2,109.95,110.2,4600.0
2018-05-04 13:10:00,110.1,110.15,109.5,109.5,5480.0,110.1,110.15,109.5,109.5,5480.0
2018-05-04 13:20:00,109.55,109.75,109.55,109.68,4100.0,109.55,109.75,109.55,109.68,4100.0
2018-05-04 13:30:00,109.7,109.9,109.55,109.9,3700.0,109.7,109.9,109.55,109.9,3700.0
2018-05-04 13:40:00,109.9,110.05,109.85,109.95,3541.0,109.9,110.05,109.85,109.95,3541.0
2018-05-04 13:50:00,110.02,110.5,110.0,110.45,9469.0,110.02,110.5,110.0,110.45,9469.0
2018-05-04 14:00:00,110.45,110.7,110.45,110.6,4117.0,110.45,110.7,110.45,110.6,4117.0
2018-05-04 14:10:00,110.5,110.7,110.5,110.6,2611.0,110.5,110.7,110.5,110.6,2611.0
2018-05-04 14:20:00,110.59,111.0,110.59,110.9,6550.0,110.59,111.0,110.59,110.9,6550.0
2018-05-04 14:30:00,110.95,111.1,110.85,111.0,3356.0,110.95,111.1,110.85,111.0,3356.0
2018-05-04 14:40:00,111.0,111.15,110.7,110.7,3354.0,111.0,111.15,110.7,110.7,3354.0
2018-05-04 14:50:00,110.8,110.85,109.95,110.0,17765.0,110.8,110.85,109.95,110.0,17765.0
2018-05-04 15:00:00,110.0,110.5,109.85,110.15,20496.0,110.0,110.5,109.85,110.15,20496.0
2018-05-04 15:10:00,110.15,110.65,110.15,110.6,6935.0,110.15,110.65,110.15,110.6,6935.0
2018-05-04 15:20:00,110.6,110.6,110.4,110.5,8223.0,110.6,110.6,110.4,110.5,8223.0
2018-05-04 15:30:00,110.5,110.55,110.2,110.25,9898.0,110.5,110.55,110.2,110.25,9898.0
2018-05-04 15:40:00,110.2,110.25,110.05,110.05,14114.0,110.2,110.25,110.05,110.05,14114.0
2018-05-04 15:50:00,110.0,110.1,109.65,110.05,41087.0,110.0,110.1,109.65,110.05,41087.0
2018-05-07 09:30:00,110.8,111.22,110.35,110.6,7344.0,110.8,111.22,110.35,110.6,7344.0
2018-05-07 09:40:00,110.7,111.5,110.7,110.95,3535.0,110.7,111.5,110.7,110.95,3535.0
2018-05-07 09:50:00,110.83,111.1,110.7,111.05,3500.0,110.83,111.1,110.7,111.05,3500.0
2018-05-07 10:00:00,111.0,111.65,111.0,111.6,6498.0,111.0,111.65,111.0,111.6,6498.0
2018-05-07 10:10:00,111.65,111.85,111.6,111.65,3200.0,111.65,111.85,111.6,111.65,3200.0
2018-05-07 10:20:00,111.55,112.1,111.35,111.95,7313.0,111.55,112.1,111.35,111.95,7313.0
2018-05-07 10:30:00,112.0,112.2,111.5,111.75,6094.0,112.0,112.2,111.5,111.75,6094.0
2018-05-07 10:40:00,111.75,111.93,111.6,111.9,2100.0,111.75,111.93,111.6,111.9,2100.0
2018-05-07 10:50:00,111.88,112.2,111.85,112.0,2902.0,111.88,112.2,111.85,112.0,2902.0
2018-05-07 11:00:00,112.15,112.3,111.85,112.18,2400.0,112.15,112.3,111.85,112.18,2400.0
2018-05-07 11:10:00,112.05,112.25,111.85,112.15,5195.0,112.05,112.25,111.85,112.15,5195.0
2018-05-07 11:20:00,112.25,112.5,112.15,112.48,4945.0,112.25,112.5,112.15,112.48,4945.0
2018-05-07 11:30:00,112.45,112.45,112.05,112.1,3696.0,112.45,112.45,112.05,112.1,3696.0
2018-05-07 11:40:00,112.0,112.1,111.75,112.1,2500.0,112.0,112.1,111.75,112.1,2500.0
2018-05-07 11:50:00,112.27,112.3,112.15,112.25,2295.0,112.27,112.3,112.15,112.25,2295.0
2018-05-07 12:00:00,112.35,112.5,112.25,112.45,2505.0,112.35,112.5,112.25,112.45,2505.0
2018-05-07 12:10:00,112.4,112.55,112.35,112.35,2200.0,112.4,112.55,112.35,112.35,2200.0
2018-05-07 12:20:00,112.35,112.4,112.1,112.15,5000.0,112.35,112.4,112.1,112.15,5000.0
2018-05-07 12:30:00,112.2,112.3,112.15,112.25,1809.0,112.2,112.3,112.15,112.25,1809.0
2018-05-07 12:40:00,112.2,112.3,112.1,112.25,7026.0,112.2,112.3,112.1,112.25,7026.0
2018-05-07 12:50:00,112.25,112.35,112.25,112.25,1500.0,112.25,112.35,112.25,112.25,1500.0
2018-05-07 13:00:00,112.35,112.5,112.3,112.48,2732.0,112.35,112.5,112.3,112.48,2732.0
2018-05-07 13:10:00,112.5,112.65,112.4,112.65,1200.0,112.5,112.65,112.4,112.65,1200.0
2018-05-07 13:20:00,112.65,112.8,112.65,112.7,3100.0,112.65,112.8,112.65,112.7,3100.0
2018-05-07 13:30:00,112.65,113.0,112.65,113.0,3300.0,112.65,113.0,112.65,113.0,3300.0
2018-05-07 13:40:00,112.95,113.05,112.9,113.0,3500.0,112.95,113.05,112.9,113.0,3500.0
2018-05-07 13:50:00,112.95,112.95,112.0,112.0,12610.0,112.95,112.95,112.0,112.0,12610.0
2018-05-07 14:00:00,112.0,112.15,111.95,111.95,6000.0,112.0,112.15,111.95,111.95,6000.0
2018-05-07 14:10:00,111.9,112.0,111.7,112.0,5192.0,111.9,112.0,111.7,112.0,5192.0
2018-05-07 14:20:00,111.95,112.0,111.7,111.75,6399.0,111.95,112.0,111.7,111.75,6399.0
2018-05-07 14:30:00,111.65,111.75,111.4,111.65,10278.0,111.65,111.75,111.4,111.65,10278.0
2018-05-07 14:40:00,111.6,111.75,111.15,111.2,8801.0,111.6,111.75,111.15,111.2,8801.0
2018-05-07 14:50:00,111.25,111.7,110.95,111.6,6234.0,111.25,111.7,110.95,111.6,6234.0
2018-05-07 15:00:00,111.5,111.85,111.5,111.65,19758.0,111.5,111.85,111.5,111.65,19758.0
2018-05-07 15:10:00,111.6,111.6,111.0,111.0,7210.0,111.6,111.6,111.0,111.0,7210.0
2018-05-07 15:20:00,111.0,111.0,110.5,110.7,17104.0,111.0,111.0,110.5,110.7,17104.0
2018-05-07 15:30:00,110.7,111.25,110.55,111.0,13914.0,110.7,111.25,110.55,111.0,13914.0
2018-05-07 15:40:00,110.9,111.0,110.72,110.95,14040.0,110.9,111.0,110.72,110.95,14040.0
2018-05-07 15:50:00,110.9,111.3,110.85,111.25,42874.0,110.9,111.3,110.85,111.25,42874.0
2018-05-08 09:30:00,111.1,112.2,110.55,111.55,8550.0,111.1,112.2,110.55,111.55,8550.0
2018-05-08 09:40:00,112.0,112.0,111.5,111.55,701.0,112.0,112.0,111.5,111.55,701.0
2018-05-08 09:50:00,111.65,111.85,111.3,111.85,7662.0,111.65,111.85,111.3,111.85,7662.0
2018-05-08 10:00:00,111.95,112.73,111.95,112.73,4757.0,111.95,112.73,111.95,112.73,4757.0
2018-05-08 10:10:00,112.6,112.85,112.55,112.78,6000.0,112.6,112.85,112.55,112.78,6000.0
2018-05-08 10:20:00,112.7,112.75,112.25,112.75,9146.0,112.7,112.75,112.25,112.75,9146.0
2018-05-08 10:30:00,112.7,113.2,112.7,112.9,11570.0,112.7,113.2,112.7,112.9,11570.0
2018-05-08 10:40:00,112.8,112.8,112.6,112.75,3735.0,112.8,112.8,112.6,112.75,3735.0
2018-05-08 10:50:00,112.68,113.0,112.67,112.9,11066.0,112.68,113.0,112.67,112.9,11066.0
2018-05-08 11:00:00,112.65,112.85,112.4,112.4,2486.0,112.65,112.85,112.4,112.4,2486.0
2018-05-08 11:10:00,112.45,113.38,112.45,113.3,10210.0,112.45,113.38,112.45,113.3,10210.0
2018-05-08 11:20:00,113.4,113.55,113.15,113.25,4750.0,113.4,113.55,113.15,113.25,4750.0
2018-05-08 11:30:00,113.1,113.25,112.8,112.8,4105.0,113.1,113.25,112.8,112.8,4105.0
2018-05-08 11:40:00,112.85,113.15,112.85,113.0,6900.0,112.85,113.15,112.85,113.0,6900.0
2018-05-08 11:50:00,113.0,113.0,112.3,112.3,10030.0,113.0,113.0,112.3,112.3,10030.0
2018-05-08 12:00:00,112.35,112.45,112.05,112.2,4500.0,112.35,112.45,112.05,112.2,4500.0
2018-05-08 12:10:00,112.23,112.5,111.95,112.0,6600.0,112.23,112.5,111.95,112.0,6600.0
2018-05-08 12:20:00,111.95,112.1,111.95,112.05,7024.0,111.95,112.1,111.95,112.05,7024.0
2018-05-08 12:30:00,112.03,112.18,111.9,111.98,18258.0,112.03,112.18,111.9,111.98,18258.0
2018-05-08 12:40:00,112.0,112.2,111.85,112.15,8778.0,112.0,112.2,111.85,112.15,8778.0
2018-05-08 12:50:00,112.2,112.35,111.65,111.75,7505.0,112.2,112.35,111.65,111.75,7505.0
2018-05-08 13:00:00,111.75,112.15,111.75,112.15,4600.0,111.75,112.15,111.75,112.15,4600.0
2018-05-08 13:10:00,112.25,112.29,112.2,112.25,2700.0,112.25,112.29,112.2,112.25,2700.0
2018-05-08 13:20:00,112.2,112.4,112.2,112.4,3201.0,112.2,112.4,112.2,112.4,3201.0
2018-05-08 13:30:00,112.45,112.6,112.4,112.6,3400.0,112.45,112.6,112.4,112.6,3400.0
2018-05-08 13:40:00,112.6,112.75,112.55,112.55,5130.0,112.6,112.75,112.55,112.55,5130.0
2018-05-08 13:50:00,112.55,112.55,112.1,112.2,4401.0,112.55,112.55,112.1,112.2,4401.0
2018-05-08 14:00:00,112.25,112.5,112.15,112.45,5900.0,112.25,112.5,112.15,112.45,5900.0
2018-05-08 14:10:00,112.45,112.75,112.4,112.55,6650.0,112.45,112.75,112.4,112.55,6650.0
2018-05-08 14:20:00,112.5,113.1,112.5,112.9,15127.0,112.5,113.1,112.5,112.9,15127.0
2018-05-08 14:30:00,112.95,112.95,112.65,112.65,8795.0,112.95,112.95,112.65,112.65,8795.0
2018-05-08 14:40:00,112.6,112.95,112.25,112.8,27445.0,112.6,112.95,112.25,112.8,27445.0
2018-05-08 14:50:00,112.75,112.95,112.55,112.65,9016.0,112.75,112.95,112.55,112.65,9016.0
2018-05-08 15:00:00,112.55,112.85,112.35,112.85,10287.0,112.55,112.85,112.35,112.85,10287.0
2018-05-08 15:10:00,112.7,112.85,112.0,112.0,20063.0,112.7,112.85,112.0,112.0,20063.0
2018-05-08 15:20:00,112.05,112.25,111.83,111.95,13737.0,112.05,112.25,111.83,111.95,13737.0
2018-05-08 15:30:00,111.93,112.45,111.92,112.4,22300.0,111.93,112.45,111.92,112.4,22300.0
2018-05-08 15:40:00,112.5,112.6,111.95,112.05,25620.0,112.5,112.6,111.95,112.05,25620.0
2018-05-08 15:50:00,112.05,112.85,112.05,112.7,66697.0,112.05,112.85,112.05,112.7,66697.0
2018-05-09 09:30:00,113.25,113.85,112.85,113.0,16115.0,113.25,113.85,112.85,113.0,16115.0
2018-05-09 09:40:00,113.1,113.95,113.1,113.8,7782.0,113.1,113.95,113.1,113.8,7782.0
2018-05-09 09:50:00,113.8,113.85,113.25,113.25,5500.0,113.8,113.85,113.25,113.25,5500.0
2018-05-09 10:00:00,113.45,114.2,113.45,114.2,9727.0,113.45,114.2,113.45,114.2,9727.0
2018-05-09 10:10:00,114.05,114.7,114.05,114.4,16476.0,114.05,114.7,114.05,114.4,16476.0
2018-05-09 10:20:00,114.33,114.45,113.75,113.75,3889.0,114.33,114.45,113.75,113.75,3889.0
2018-05-09 10:30:00,113.8,114.3,113.8,114.05,9185.0,113.8,114.3,113.8,114.05,9185.0
2018-05-09 10:40:00,114.15,114.15,113.85,113.85,5277.0,114.15,114.15,113.85,113.85,5277.0
2018-05-09 10:50:00,113.95,113.95,113.2,113.58,4791.0,113.95,113.95,113.2,113.58,4791.0
2018-05-09 11:00:00,113.45,114.0,113.35,114.0,4600.0,113.45,114.0,113.35,114.0,4600.0
2018-05-09 11:10:00,113.85,113.85,113.55,113.85,2480.0,113.85,113.85,113.55,113.85,2480.0
2018-05-09 11:20:00,113.85,114.2,113.85,114.2,3632.0,113.85,114.2,113.85,114.2,3632.0
2018-05-09 11:30:00,114.1,114.45,114.05,114.38,3455.0,114.1,114.45,114.05,114.38,3455.0
2018-05-09 11:40:00,114.39,114.95,114.33,114.9,8823.0,114.39,114.95,114.33,114.9,8823.0
2018-05-09 11:50:00,114.8,115.2,114.45,114.9,9285.0,114.8,115.2,114.45,114.9,9285.0
2018-05-09 12:00:00,114.95,115.2,114.7,114.7,5999.0,114.95,115.2,114.7,114.7,5999.0
2018-05-09 12:10:00,114.8,115.0,114.8,114.8,4774.0,114.8,115.0,114.8,114.8,4774.0
2018-05-09 12:20:00,115.0,115.15,114.85,115.05,2590.0,115.0,115.15,114.85,115.05,2590.0
2018-05-09 12:30:00,115.15,115.8,115.05,115.15,8260.0,115.15,115.8,115.05,115.15,8260.0
2018-05-09 12:40:00,115.23,115.45,115.22,115.45,3820.0,115.23,115.45,115.22,115.45,3820.0
2018-05-09 12:50:00,115.35,115.4,115.14,115.15,2400.0,115.35,115.4,115.14,115.15,2400.0
2018-05-09 13:00:00,115.2,115.45,115.05,115.25,7223.0,115.2,115.45,115.05,115.25,7223.0
2018-05-09 13:10:00,115.2,115.45,115.15,115.25,4597.0,115.2,115.45,115.15,115.25,4597.0
2018-05-09 13:20:00,115.4,115.55,115.25,115.5,8497.0,115.4,115.55,115.25,115.5,8497.0
2018-05-09 13:30:00,115.5,115.55,115.22,115.3,10673.0,115.5,115.55,115.22,115.3,10673.0
2018-05-09 13:40:00,115.28,115.7,115.27,115.6,15511.0,115.28,115.7,115.27,115.6,15511.0
2018-05-09 13:50:00,115.65,115.65,115.15,115.25,6410.0,115.65,115.65,115.15,115.25,6410.0
2018-05-09 14:00:00,115.2,115.3,114.95,115.15,6479.0,115.2,115.3,114.95,115.15,6479.0
2018-05-09 14:10:00,115.2,115.35,115.0,115.0,33443.0,115.2,115.35,115.0,115.0,33443.0
2018-05-09 14:20:00,115.0,115.4,115.0,115.25,18106.0,115.0,115.4,115.0,115.25,18106.0
2018-05-09 14:30:00,115.3,115.45,115.25,115.4,11392.0,115.3,115.45,115.25,115.4,11392.0
2018-05-09 14:40:00,115.45,115.7,115.3,115.7,10061.0,115.45,115.7,115.3,115.7,10061.0
2018-05-09 14:50:00,115.7,115.75,115.3,115.35,11767.0,115.7,115.75,115.3,115.35,11767.0
2018-05-09 15:00:00,115.3,115.4,115.2,115.2,20013.0,115.3,115.4,115.2,115.2,20013.0
2018-05-09 15:10:00,115.15,115.25,115.05,115.05,14370.0,115.15,115.25,115.05,115.05,14370.0
2018-05-09 15:20:00,115.1,115.4,115.1,115.2,14255.0,115.1,115.4,115.1,115.2,14255.0
2018-05-09 15:30:00,115.25,115.35,115.1,115.1,12028.0,115.25,115.35,115.1,115.1,12028.0
2018-05-09 15:40:00,115.15,115.15,115.0,115.08,34387.0,115.15,115.15,115.0,115.08,34387.0
2018-05-09 15:50:00,115.1,115.25,115.05,115.2,39212.0,115.1,115.25,115.05,115.2,39212.0
2018-05-10 09:30:00,115.95,117.25,115.85,116.65,25577.0,115.95,117.25,115.85,116.65,25577.0
2018-05-10 09:40:00,116.74,117.85,116.73,117.42,26887.0,116.74,117.85,116.73,117.42,26887.0
2018-05-10 09:50:00,117.4,117.9,117.05,117.47,12288.0,117.4,117.9,117.05,117.47,12288.0
2018-05-10 10:00:00,117.5,117.75,117.2,117.25,15367.0,117.5,117.75,117.2,117.25,15367.0
2018-05-10 10:10:00,117.25,117.9,117.25,117.75,13078.0,117.25,117.9,117.25,117.75,13078.0
2018-05-10 10:20:00,117.75,118.0,117.55,118.0,12586.0,117.75,118.0,117.55,118.0,12586.0
2018-05-10 10:30:00,118.0,118.3,117.3,117.45,33703.0,118.0,118.3,117.3,117.45,33703.0
2018-05-10 10:40:00,117.5,118.4,117.35,118.28,16432.0,117.5,118.4,117.35,118.28,16432.0
2018-05-10 10:50:00,118.2,118.45,117.6,117.65,17264.0,118.2,118.45,117.6,117.65,17264.0
2018-05-10 11:00:00,117.73,118.25,117.72,118.03,6175.0,117.73,118.25,117.72,118.03,6175.0
2018-05-10 11:10:00,118.03,118.35,118.02,118.3,7721.0,118.03,118.35,118.02,118.3,7721.0
2018-05-10 11:20:00,118.25,118.4,118.2,118.25,4900.0,118.25,118.4,118.2,118.25,4900.0
2018-05-10 11:30:00,118.2,118.45,118.05,118.4,12431.0,118.2,118.45,118.05,118.4,12431.0
2018-05-10 11:40:00,118.45,118.65,118.45,118.55,17586.0,118.45,118.65,118.45,118.55,17586.0
2018-05-10 11:50:00,118.55,118.7,118.4,118.7,9016.0,118.55,118.7,118.4,118.7,9016.0
2018-05-10 12:00:00,118.65,119.0,118.55,119.0,10100.0,118.65,119.0,118.55,119.0,10100.0
2018-05-10 12:10:00,118.9,119.05,118.4,118.6,35860.0,118.9,119.05,118.4,118.6,35860.0
2018-05-10 12:20:00,118.5,118.65,118.05,118.4,26288.0,118.5,118.65,118.05,118.4,26288.0
2018-05-10 12:30:00,118.4,118.48,118.2,118.48,4995.0,118.4,118.48,118.2,118.48,4995.0
2018-05-10 12:40:00,118.4,118.65,118.35,118.65,18749.0,118.4,118.65,118.35,118.65,18749.0
2018-05-10 12:50:00,118.58,118.65,118.35,118.35,7392.0,118.58,118.65,118.35,118.35,7392.0
2018-05-10 13:00:00,118.45,118.85,118.45,118.6,12688.0,118.45,118.85,118.45,118.6,12688.0
2018-05-10 13:10:00,118.63,118.82,118.6,118.65,8027.0,118.63,118.82,118.6,118.65,8027.0
2018-05-10 13:20:00,118.7,118.8,118.4,118.5,22949.0,118.7,118.8,118.4,118.5,22949.0
2018-05-10 13:30:00,118.6,118.7,118.4,118.4,19761.0,118.6,118.7,118.4,118.4,19761.0
2018-05-10 13:40:00,118.4,118.5,117.99,118.1,24768.0,118.4,118.5,117.99,118.1,24768.0
2018-05-10 13:50:00,118.1,118.15,117.8,118.0,11855.0,118.1,118.15,117.8,118.0,11855.0
2018-05-10 14:00:00,118.0,118.45,117.7,118.4,28436.0,118.0,118.45,117.7,118.4,28436.0
2018-05-10 14:10:00,118.35,118.5,117.94,117.97,22302.0,118.35,118.5,117.94,117.97,22302.0
2018-05-10 14:20:00,117.96,118.0,117.65,117.9,12150.0,117.96,118.0,117.65,117.9,12150.0
2018-05-10 14:30:00,118.0,118.1,117.6,117.65,13517.0,118.0,118.1,117.6,117.65,13517.0
2018-05-10 14:40:00,117.65,118.0,117.6,118.0,19110.0,117.65,118.0,117.6,118.0,19110.0
2018-05-10 14:50:00,118.0,118.2,117.8,117.95,20612.0,118.0,118.2,117.8,117.95,20612.0
2018-05-10 15:00:00,117.9,118.0,117.55,117.6,83354.0,117.9,118.0,117.55,117.6,83354.0
2018-05-10 15:10:00,117.65,117.9,117.6,117.8,18661.0,117.65,117.9,117.6,117.8,18661.0
2018-05-10 15:20:00,117.8,118.0,117.65,117.85,21288.0,117.8,118.0,117.65,117.85,21288.0
2018-05-10 15:30:00,117.88,117.9,117.55,117.68,23240.0,117.88,117.9,117.55,117.68,23240.0
2018-05-10 15:40:00,117.73,118.1,117.55,117.95,55145.0,117.73,118.1,117.55,117.95,55145.0
2018-05-10 15:50:00,117.95,117.95,117.55,117.8,77794.0,117.95,117.95,117.55,117.8,77794.0
2018-05-11 09:30:00,120.55,120.65,113.6,113.95,105096.0,120.55,120.65,113.6,113.95,105096.0
2018-05-11 09:40:00,113.96,114.85,112.45,114.4,67031.0,113.96,114.85,112.45,114.4,67031.0
2018-05-11 09:50:00,113.95,116.9,113.95,116.45,80197.0,113.95,116.9,113.95,116.45,80197.0
2018-05-11 10:00:00,116.45,118.7,115.6,118.51,75552.0,116.45,118.7,115.6,118.51,75552.0
2018-05-11 10:10:00,118.4,118.95,116.92,117.65,29995.0,118.4,118.95,116.92,117.65,29995.0
2018-05-11 10:20:00,117.6,118.85,117.32,118.65,41989.0,117.6,118.85,117.32,118.65,41989.0
2018-05-11 10:30:00,118.75,118.8,117.95,118.15,32955.0,118.75,118.8,117.95,118.15,32955.0
2018-05-11 10:40:00,118.1,119.2,118.0,118.95,37032.0,118.1,119.2,118.0,118.95,37032.0
2018-05-11 10:50:00,118.7,119.75,118.45,119.55,38840.0,118.7,119.75,118.45,119.55,38840.0
2018-05-11 11:00:00,119.48,119.8,118.67,119.75,23450.0,119.48,119.8,118.67,119.75,23450.0
2018-05-11 11:10:00,119.8,120.2,119.2,119.2,31139.0,119.8,120.2,119.2,119.2,31139.0
2018-05-11 11:20:00,119.3,119.3,118.4,118.85,19801.0,119.3,119.3,118.4,118.85,19801.0
2018-05-11 11:30:00,118.85,119.05,117.5,117.65,31818.0,118.85,119.05,117.5,117.65,31818.0
2018-05-11 11:40:00,117.65,118.45,117.0,118.45,41019.0,117.65,118.45,117.0,118.45,41019.0
2018-05-11 11:50:00,118.3,119.0,118.3,118.63,26925.0,118.3,119.0,118.3,118.63,26925.0
2018-05-11 12:00:00,118.6,118.8,118.25,118.25,9413.0,118.6,118.8,118.25,118.25,9413.0
2018-05-11 12:10:00,118.25,118.25,117.35,118.0,23269.0,118.25,118.25,117.35,118.0,23269.0
2018-05-11 12:20:00,118.1,118.15,117.4,117.45,9110.0,118.1,118.15,117.4,117.45,9110.0
2018-05-11 12:30:00,117.4,117.5,116.85,117.1,26791.0,117.4,117.5,116.85,117.1,26791.0
2018-05-11 12:40:00,117.05,117.15,116.4,116.55,22727.0,117.05,117.15,116.4,116.55,22727.0
2018-05-11 12:50:00,116.55,117.0,116.3,117.0,11725.0,116.55,117.0,116.3,117.0,11725.0
2018-05-11 13:00:00,116.93,116.93,116.35,116.5,11371.0,116.93,116.93,116.35,116.5,11371.0
2018-05-11 13:10:00,116.55,116.6,116.2,116.45,9054.0,116.55,116.6,116.2,116.45,9054.0
2018-05-11 13:20:00,116.5,116.95,116.45,116.6,7400.0,116.5,116.95,116.45,116.6,7400.0
2018-05-11 13:30:00,116.4,116.65,115.7,116.3,11864.0,116.4,116.65,115.7,116.3,11864.0
2018-05-11 13:40:00,116.33,116.55,116.2,116.4,21907.0,116.33,116.55,116.2,116.4,21907.0
2018-05-11 13:50:00,116.4,116.4,115.29,115.65,13153.0,116.4,116.4,115.29,115.65,13153.0
2018-05-11 14:00:00,115.75,115.85,112.1,112.4,60291.0,115.75,115.85,112.1,112.4,60291.0
2018-05-11 14:10:00,112.35,113.0,110.15,113.0,123778.0,112.35,113.0,110.15,113.0,123778.0
2018-05-11 14:20:00,113.25,114.2,113.05,114.1,13560.0,113.25,114.2,113.05,114.1,13560.0
2018-05-11 14:30:00,113.9,114.3,113.54,114.23,20106.0,113.9,114.3,113.54,114.23,20106.0
2018-05-11 14:40:00,114.35,114.5,113.6,114.05,15808.0,114.35,114.5,113.6,114.05,15808.0
2018-05-11 14:50:00,114.1,114.15,113.7,114.15,12149.0,114.1,114.15,113.7,114.15,12149.0
2018-05-11 15:00:00,114.2,114.3,113.9,114.25,8693.0,114.2,114.3,113.9,114.25,8693.0
2018-05-11 15:10:00,114.27,114.45,114.05,114.2,11411.0,114.27,114.45,114.05,114.2,11411.0
2018-05-11 15:20:00,114.25,114.4,114.05,114.1,10857.0,114.25,114.4,114.05,114.1,10857.0
2018-05-11 15:30:00,114.15,114.9,113.95,114.8,20905.0,114.15,114.9,113.95,114.8,20905.0
2018-05-11 15:40:00,114.84,114.85,114.45,114.45,22642.0,114.84,114.85,114.45,114.45,22642.0
2018-05-11 15:50:00,114.5,114.9,114.1,114.65,48362.0,114.5,114.9,114.1,114.65,48362.0
2018-05-14 09:30:00,114.8,117.1,114.8,115.05,24625.0,114.8,117.1,114.8,115.05,24625.0
2018-05-14 09:40:00,115.2,115.8,114.8,115.15,16979.0,115.2,115.8,114.8,115.15,16979.0
2018-05-14 09:50:00,115.25,115.35,114.45,114.6,7083.0,115.25,115.35,114.45,114.6,7083.0
2018-05-14 10:00:00,114.5,114.7,114.15,114.6,7549.0,114.5,114.7,114.15,114.6,7549.0
2018-05-14 10:10:00,114.6,114.7,114.05,114.25,9399.0,114.6,114.7,114.05,114.25,9399.0
2018-05-14 10:20:00,114.1,114.45,114.05,114.45,10182.0,114.1,114.45,114.05,114.45,10182.0
2018-05-14 10:30:00,114.48,114.48,113.75,113.85,10348.0,114.48,114.48,113.75,113.85,10348.0
2018-05-14 10:40:00,113.9,114.3,113.55,113.83,6132.0,113.9,114.3,113.55,113.83,6132.0
2018-05-14 10:50:00,113.78,113.85,113.35,113.55,10974.0,113.78,113.85,113.35,113.55,10974.0
2018-05-14 11:00:00,113.55,113.8,113.5,113.8,13488.0,113.55,113.8,113.5,113.8,13488.0
2018-05-14 11:10:00,113.8,114.0,112.9,112.98,27812.0,113.8,114.0,112.9,112.98,27812.0
2018-05-14 11:20:00,112.98,113.05,112.22,112.22,13589.0,112.98,113.05,112.22,112.22,13589.0
2018-05-14 11:30:00,112.35,112.65,112.3,112.65,4253.0,112.35,112.65,112.3,112.65,4253.0
2018-05-14 11:40:00,112.65,112.65,112.25,112.25,4392.0,112.65,112.65,112.25,112.25,4392.0
2018-05-14 11:50:00,112.33,112.5,112.3,112.3,5870.0,112.33,112.5,112.3,112.3,5870.0
2018-05-14 12:00:00,112.3,112.75,112.05,112.58,5990.0,112.3,112.75,112.05,112.58,5990.0
2018-05-14 12:10:00,112.6,112.75,112.1,112.2,4608.0,112.6,112.75,112.1,112.2,4608.0
2018-05-14 12:20:00,112.3,112.3,111.85,112.05,12012.0,112.3,112.3,111.85,112.05,12012.0
2018-05-14 12:30:00,112.05,112.35,111.9,112.15,8091.0,112.05,112.35,111.9,112.15,8091.0
2018-05-14 12:40:00,112.15,112.15,111.7,111.75,7142.0,112.15,112.15,111.7,111.75,7142.0
2018-05-14 12:50:00,111.75,111.85,111.2,111.25,10750.0,111.75,111.85,111.2,111.25,10750.0
2018-05-14 13:00:00,111.18,111.2,110.6,110.6,8305.0,111.18,111.2,110.6,110.6,8305.0
2018-05-14 13:10:00,110.65,110.7,109.75,109.9,25469.0,110.65,110.7,109.75,109.9,25469.0
2018-05-14 13:20:00,109.95,110.2,109.8,110.0,12704.0,109.95,110.2,109.8,110.0,12704.0
2018-05-14 13:30:00,110.0,110.1,109.7,109.83,14204.0,110.0,110.1,109.7,109.83,14204.0
2018-05-14 13:40:00,109.9,110.64,109.9,110.3,23290.0,109.9,110.64,109.9,110.3,23290.0
2018-05-14 13:50:00,110.3,110.55,110.1,110.25,7319.0,110.3,110.55,110.1,110.25,7319.0
2018-05-14 14:00:00,110.26,110.35,110.0,110.1,11756.0,110.26,110.35,110.0,110.1,11756.0
2018-05-14 14:10:00,110.05,110.13,109.3,109.95,34407.0,110.05,110.13,109.3,109.95,34407.0
2018-05-14 14:20:00,109.85,109.9,109.55,109.7,14337.0,109.85,109.9,109.55,109.7,14337.0
2018-05-14 14:30:00,109.68,109.7,109.55,109.55,10948.0,109.68,109.7,109.55,109.55,10948.0
2018-05-14 14:40:00,109.55,109.9,109.55,109.7,18015.0,109.55,109.9,109.55,109.7,18015.0
2018-05-14 14:50:00,109.65,110.05,109.6,110.0,10583.0,109.65,110.05,109.6,110.0,10583.0
2018-05-14 15:00:00,110.0,110.1,109.9,109.95,10838.0,110.0,110.1,109.9,109.95,10838.0
2018-05-14 15:10:00,110.0,110.45,109.95,110.35,28124.0,110.0,110.45,109.95,110.35,28124.0
2018-05-14 15:20:00,110.35,111.0,110.35,110.7,16082.0,110.35,111.0,110.35,110.7,16082.0
2018-05-14 15:30:00,110.7,110.75,110.25,110.35,26074.0,110.7,110.75,110.25,110.35,26074.0
2018-05-14 15:40:00,110.3,110.3,110.05,110.08,24445.0,110.3,110.3,110.05,110.08,24445.0
2018-05-14 15:50:00,110.05,110.08,109.9,109.9,56919.0,110.05,110.08,109.9,109.9,56919.0
2018-05-15 09:30:00,109.1,109.6,108.3,108.95,63839.0,109.1,109.6,108.3,108.95,63839.0
2018-05-15 09:40:00,109.0,109.0,107.85,108.15,22518.0,109.0,109.0,107.85,108.15,22518.0
2018-05-15 09:50:00,108.3,108.4,107.05,107.15,29747.0,108.3,108.4,107.05,107.15,29747.0
2018-05-15 10:00:00,107.25,107.85,106.95,107.8,24601.0,107.25,107.85,106.95,107.8,24601.0
2018-05-15 10:10:00,107.8,108.35,107.8,108.3,7146.0,107.8,108.35,107.8,108.3,7146.0
2018-05-15 10:20:00,108.3,108.4,107.95,107.95,9031.0,108.3,108.4,107.95,107.95,9031.0
2018-05-15 10:30:00,107.93,108.3,107.75,108.15,7818.0,107.93,108.3,107.75,108.15,7818.0
2018-05-15 10:40:00,108.15,108.15,107.5,107.9,5680.0,108.15,108.15,107.5,107.9,5680.0
2018-05-15 10:50:00,107.8,107.9,107.42,107.53,5720.0,107.8,107.9,107.42,107.53,5720.0
2018-05-15 11:00:00,107.45,107.95,107.45,107.9,10610.0,107.45,107.95,107.45,107.9,10610.0
2018-05-15 11:10:00,107.9,108.0,107.62,108.0,8464.0,107.9,108.0,107.62,108.0,8464.0
2018-05-15 11:20:00,108.03,109.38,108.02,108.9,37035.0,108.03,109.38,108.02,108.9,37035.0
2018-05-15 11:30:00,108.91,109.4,108.85,109.35,14805.0,108.91,109.4,108.85,109.35,14805.0
2018-05-15 11:40:00,109.45,109.45,109.15,109.3,5605.0,109.45,109.45,109.15,109.3,5605.0
2018-05-15 11:50:00,109.35,109.85,109.35,109.55,8563.0,109.35,109.85,109.35,109.55,8563.0
2018-05-15 12:00:00,109.55,109.55,108.95,108.95,9373.0,109.55,109.55,108.95,108.95,9373.0
2018-05-15 12:10:00,109.05,109.25,108.65,109.2,11706.0,109.05,109.25,108.65,109.2,11706.0
2018-05-15 12:20:00,109.2,109.3,109.1,109.25,4490.0,109.2,109.3,109.1,109.25,4490.0
2018-05-15 12:30:00,109.25,109.4,109.25,109.38,2437.0,109.25,109.4,109.25,109.38,2437.0
2018-05-15 12:40:00,109.35,109.65,109.25,109.55,4995.0,109.35,109.65,109.25,109.55,4995.0
2018-05-15 12:50:00,109.6,109.8,109.5,109.65,6296.0,109.6,109.8,109.5,109.65,6296.0
2018-05-15 13:00:00,109.65,109.95,109.64,109.75,6410.0,109.65,109.95,109.64,109.75,6410.0
2018-05-15 13:10:00,109.8,109.95,109.65,109.95,5918.0,109.8,109.95,109.65,109.95,5918.0
2018-05-15 13:20:00,109.95,110.4,109.95,110.2,8000.0,109.95,110.4,109.95,110.2,8000.0
2018-05-15 13:30:00,110.15,110.15,109.65,109.65,5710.0,110.15,110.15,109.65,109.65,5710.0
2018-05-15 13:40:00,109.7,110.0,109.65,109.95,6205.0,109.7,110.0,109.65,109.95,6205.0
2018-05-15 13:50:00,109.9,109.95,109.5,109.5,6487.0,109.9,109.95,109.5,109.5,6487.0
2018-05-15 14:00:00,109.55,109.75,109.4,109.4,6343.0,109.55,109.75,109.4,109.4,6343.0
2018-05-15 14:10:00,109.4,109.85,109.4,109.8,8064.0,109.4,109.85,109.4,109.8,8064.0
2018-05-15 14:20:00,109.8,110.0,109.55,109.88,6722.0,109.8,110.0,109.55,109.88,6722.0
2018-05-15 14:30:00,109.88,110.65,109.8,110.55,13142.0,109.88,110.65,109.8,110.55,13142.0
2018-05-15 14:40:00,110.6,111.0,110.5,110.8,11388.0,110.6,111.0,110.5,110.8,11388.0
2018-05-15 14:50:00,110.9,111.1,110.55,110.9,14336.0,110.9,111.1,110.55,110.9,14336.0
2018-05-15 15:00:00,111.05,111.05,110.67,110.75,23757.0,111.05,111.05,110.67,110.75,23757.0
2018-05-15 15:10:00,110.75,110.8,109.7,110.0,36736.0,110.75,110.8,109.7,110.0,36736.0
2018-05-15 15:20:00,110.0,110.15,109.9,110.05,16286.0,110.0,110.15,109.9,110.05,16286.0
2018-05-15 15:30:00,110.1,110.5,110.05,110.3,12921.0,110.1,110.5,110.05,110.3,12921.0
2018-05-15 15:40:00,110.3,110.45,110.05,110.4,21827.0,110.3,110.45,110.05,110.4,21827.0
2018-05-15 15:50:00,110.4,110.75,110.4,110.6,51492.0,110.4,110.75,110.4,110.6,51492.0
2018-05-16 09:30:00,110.55,110.85,110.05,110.25,12307.0,110.55,110.85,110.05,110.25,12307.0
2018-05-16 09:40:00,110.0,110.0,108.95,109.65,10528.0,110.0,110.0,108.95,109.65,10528.0
2018-05-16 09:50:00,109.65,110.15,109.0,110.0,15130.0,109.65,110.15,109.0,110.0,15130.0
2018-05-16 10:00:00,110.0,110.3,109.85,110.0,8860.0,110.0,110.3,109.85,110.0,8860.0
2018-05-16 10:10:00,109.88,109.88,109.15,109.37,29338.0,109.88,109.88,109.15,109.37,29338.0
2018-05-16 10:20:00,109.2,109.2,108.45,108.6,10300.0,109.2,109.2,108.45,108.6,10300.0
2018-05-16 10:30:00,108.7,109.65,108.7,109.65,8153.0,108.7,109.65,108.7,109.65,8153.0
2018-05-16 10:40:00,109.55,109.55,109.32,109.33,8733.0,109.55,109.55,109.32,109.33,8733.0
2018-05-16 10:50:00,109.35,109.55,109.1,109.35,10100.0,109.35,109.55,109.1,109.35,10100.0
2018-05-16 11:00:00,109.39,109.45,108.95,109.3,6328.0,109.39,109.45,108.95,109.3,6328.0
2018-05-16 11:10:00,109.4,109.4,109.1,109.2,4000.0,109.4,109.4,109.1,109.2,4000.0
2018-05-16 11:20:00,109.18,109.2,108.95,109.05,4339.0,109.18,109.2,108.95,109.05,4339.0
2018-05-16 11:30:00,109.05,109.55,109.0,109.55,5066.0,109.05,109.55,109.0,109.55,5066.0
2018-05-16 11:40:00,109.6,109.75,109.6,109.75,3015.0,109.6,109.75,109.6,109.75,3015.0
2018-05-16 11:50:00,109.88,110.15,109.75,110.05,3794.0,109.88,110.15,109.75,110.05,3794.0
2018-05-16 12:00:00,110.1,110.45,110.0,110.34,3800.0,110.1,110.45,110.0,110.34,3800.0
2018-05-16 12:10:00,110.35,110.45,110.2,110.25,1700.0,110.35,110.45,110.2,110.25,1700.0
2018-05-16 12:20:00,110.15,110.6,110.15,110.6,5621.0,110.15,110.6,110.15,110.6,5621.0
2018-05-16 12:30:00,110.6,111.0,110.6,110.8,4848.0,110.6,111.0,110.6,110.8,4848.0
2018-05-16 12:40:00,110.8,110.8,110.5,110.55,2150.0,110.8,110.8,110.5,110.55,2150.0
2018-05-16 12:50:00,110.55,110.6,110.05,110.25,5362.0,110.55,110.6,110.05,110.25,5362.0
2018-05-16 13:00:00,110.3,110.3,110.1,110.25,2300.0,110.3,110.3,110.1,110.25,2300.0
2018-05-16 13:10:00,110.25,110.45,110.05,110.3,5885.0,110.25,110.45,110.05,110.3,5885.0
2018-05-16 13:20:00,110.15,110.45,110.15,110.45,2400.0,110.15,110.45,110.15,110.45,2400.0
2018-05-16 13:30:00,110.3,110.45,110.1,110.15,4451.0,110.3,110.45,110.1,110.15,4451.0
2018-05-16 13:40:00,110.3,110.3,109.85,110.3,4800.0,110.3,110.3,109.85,110.3,4800.0
2018-05-16 13:50:00,110.25,110.7,110.2,110.7,7324.0,110.25,110.7,110.2,110.7,7324.0
2018-05-16 14:00:00,110.63,110.9,110.55,110.65,8075.0,110.63,110.9,110.55,110.65,8075.0
2018-05-16 14:10:00,110.61,110.8,110.6,110.8,6031.0,110.61,110.8,110.6,110.8,6031.0
2018-05-16 14:20:00,110.8,110.93,110.6,110.82,9627.0,110.8,110.93,110.6,110.82,9627.0
2018-05-16 14:30:00,110.75,110.8,110.55,110.6,5767.0,110.75,110.8,110.55,110.6,5767.0
2018-05-16 14:40:00,110.6,110.65,110.45,110.5,4726.0,110.6,110.65,110.45,110.5,4726.0
2018-05-16 14:50:00,110.5,110.6,110.5,110.6,5609.0,110.5,110.6,110.5,110.6,5609.0
2018-05-16 15:00:00,110.6,110.7,110.5,110.65,7300.0,110.6,110.7,110.5,110.65,7300.0
2018-05-16 15:10:00,110.6,110.6,110.2,110.25,6284.0,110.6,110.6,110.2,110.25,6284.0
2018-05-16 15:20:00,110.2,110.25,109.87,110.0,10293.0,110.2,110.25,109.87,110.0,10293.0
2018-05-16 15:30:00,110.05,110.35,109.95,110.35,14548.0,110.05,110.35,109.95,110.35,14548.0
2018-05-16 15:40:00,110.4,110.45,109.95,109.95,15224.0,110.4,110.45,109.95,109.95,15224.0
2018-05-16 15:50:00,109.95,110.1,109.75,109.9,33706.0,109.95,110.1,109.75,109.9,33706.0
2018-05-17 09:30:00,109.9,109.9,109.25,109.4,8855.0,109.9,109.9,109.25,109.4,8855.0
2018-05-17 09:40:00,109.15,109.75,108.9,109.75,13821.0,109.15,109.75,108.9,109.75,13821.0
2018-05-17 09:50:00,109.75,110.15,109.75,109.95,2570.0,109.75,110.15,109.75,109.95,2570.0
2018-05-17 10:00:00,110.01,110.45,109.9,110.23,5173.0,110.01,110.45,109.9,110.23,5173.0
2018-05-17 10:10:00,110.25,110.4,110.07,110.2,3822.0,110.25,110.4,110.07,110.2,3822.0
2018-05-17 10:20:00,110.3,110.3,109.92,110.05,10800.0,110.3,110.3,109.92,110.05,10800.0
2018-05-17 10:30:00,110.1,110.7,110.1,110.7,3450.0,110.1,110.7,110.1,110.7,3450.0
2018-05-17 10:40:00,110.62,111.0,110.61,110.95,5226.0,110.62,111.0,110.61,110.95,5226.0
2018-05-17 10:50:00,110.8,110.95,110.7,110.75,4468.0,110.8,110.95,110.7,110.75,4468.0
2018-05-17 11:00:00,110.6,110.6,110.35,110.5,6033.0,110.6,110.6,110.35,110.5,6033.0
2018-05-17 11:10:00,110.4,110.4,110.1,110.2,4279.0,110.4,110.4,110.1,110.2,4279.0
2018-05-17 11:20:00,110.2,110.4,110.15,110.4,1300.0,110.2,110.4,110.15,110.4,1300.0
2018-05-17 11:30:00,110.4,110.6,110.25,110.6,7928.0,110.4,110.6,110.25,110.6,7928.0
2018-05-17 11:40:00,110.55,110.8,110.55,110.75,4332.0,110.55,110.8,110.55,110.75,4332.0
2018-05-17 11:50:00,110.8,110.85,110.65,110.75,1300.0,110.8,110.85,110.65,110.75,1300.0
2018-05-17 12:00:00,110.75,110.85,110.65,110.85,3385.0,110.75,110.85,110.65,110.85,3385.0
2018-05-17 12:10:00,110.85,110.95,110.75,110.75,10701.0,110.85,110.95,110.75,110.75,10701.0
2018-05-17 12:20:00,110.8,111.15,110.75,111.14,5031.0,110.8,111.15,110.75,111.14,5031.0
2018-05-17 12:30:00,111.0,111.1,110.9,110.9,5024.0,111.0,111.1,110.9,110.9,5024.0
2018-05-17 12:40:00,110.8,110.8,110.6,110.6,4205.0,110.8,110.8,110.6,110.6,4205.0
2018-05-17 12:50:00,110.6,110.8,110.4,110.5,6507.0,110.6,110.8,110.4,110.5,6507.0
2018-05-17 13:00:00,110.5,110.65,110.4,110.6,2030.0,110.5,110.65,110.4,110.6,2030.0
2018-05-17 13:10:00,110.5,110.65,110.5,110.65,600.0,110.5,110.65,110.5,110.65,600.0
2018-05-17 13:20:00,110.6,110.65,110.57,110.6,1570.0,110.6,110.65,110.57,110.6,1570.0
2018-05-17 13:30:00,110.55,110.55,110.3,110.35,3799.0,110.55,110.55,110.3,110.35,3799.0
2018-05-17 13:40:00,110.35,110.35,110.0,110.05,2144.0,110.35,110.35,110.0,110.05,2144.0
2018-05-17 13:50:00,110.15,110.3,109.7,109.75,5556.0,110.15,110.3,109.7,109.75,5556.0
2018-05-17 14:00:00,109.78,109.85,109.15,109.45,8310.0,109.78,109.85,109.15,109.45,8310.0
2018-05-17 14:10:00,109.4,109.8,109.4,109.8,7007.0,109.4,109.8,109.4,109.8,7007.0
2018-05-17 14:20:00,109.8,110.2,109.65,110.05,5178.0,109.8,110.2,109.65,110.05,5178.0
2018-05-17 14:30:00,110.1,110.25,109.95,110.25,2573.0,110.1,110.25,109.95,110.25,2573.0
2018-05-17 14:40:00,110.3,110.4,110.2,110.4,2350.0,110.3,110.4,110.2,110.4,2350.0
2018-05-17 14:50:00,110.4,110.6,110.35,110.5,2764.0,110.4,110.6,110.35,110.5,2764.0
2018-05-17 15:00:00,110.65,110.85,110.65,110.65,1969.0,110.65,110.85,110.65,110.65,1969.0
2018-05-17 15:10:00,110.65,110.65,110.35,110.4,2270.0,110.65,110.65,110.35,110.4,2270.0
2018-05-17 15:20:00,110.45,110.65,110.35,110.35,2509.0,110.45,110.65,110.35,110.35,2509.0
2018-05-17 15:30:00,110.3,110.6,110.3,110.5,3600.0,110.3,110.6,110.3,110.5,3600.0
2018-05-17 15:40:00,110.5,110.75,110.5,110.75,7184.0,110.5,110.75,110.5,110.75,7184.0
2018-05-17 15:50:00,110.75,110.8,110.15,110.35,37207.0,110.75,110.8,110.15,110.35,37207.0
2018-05-18 09:30:00,110.4,110.9,110.0,110.9,22378.0,110.4,110.9,110.0,110.9,22378.0
2018-05-18 09:40:00,110.75,111.7,110.75,111.7,4726.0,110.75,111.7,110.75,111.7,4726.0
2018-05-18 09:50:00,111.78,111.78,111.35,111.4,4306.0,111.78,111.78,111.35,111.4,4306.0
2018-05-18 10:00:00,111.35,111.8,111.25,111.8,3342.0,111.35,111.8,111.25,111.8,3342.0
2018-05-18 10:10:00,111.73,112.2,111.65,111.85,6915.0,111.73,112.2,111.65,111.85,6915.0
2018-05-18 10:20:00,111.83,112.2,111.8,111.85,3217.0,111.83,112.2,111.8,111.85,3217.0
2018-05-18 10:30:00,111.9,111.9,111.5,111.75,5926.0,111.9,111.9,111.5,111.75,5926.0
2018-05-18 10:40:00,111.7,112.25,111.5,112.05,6187.0,111.7,112.25,111.5,112.05,6187.0
2018-05-18 10:50:00,112.15,112.3,111.95,112.1,6385.0,112.15,112.3,111.95,112.1,6385.0
2018-05-18 11:00:00,112.1,112.5,112.0,112.25,23270.0,112.1,112.5,112.0,112.25,23270.0
2018-05-18 11:10:00,112.25,112.65,112.25,112.65,5984.0,112.25,112.65,112.25,112.65,5984.0
2018-05-18 11:20:00,112.7,112.85,112.65,112.8,4526.0,112.7,112.85,112.65,112.8,4526.0
2018-05-18 11:30:00,112.9,113.35,112.9,113.35,6330.0,112.9,113.35,112.9,113.35,6330.0
2018-05-18 11:40:00,113.25,113.35,112.95,113.25,5800.0,113.25,113.35,112.95,113.25,5800.0
2018-05-18 11:50:00,113.2,113.55,113.2,113.35,5500.0,113.2,113.55,113.2,113.35,5500.0
2018-05-18 12:00:00,113.35,113.55,113.2,113.35,6411.0,113.35,113.55,113.2,113.35,6411.0
2018-05-18 12:10:00,113.3,113.6,113.3,113.6,3600.0,113.3,113.6,113.3,113.6,3600.0
2018-05-18 12:20:00,113.6,113.65,113.4,113.5,3378.0,113.6,113.65,113.4,113.5,3378.0
2018-05-18 12:30:00,113.4,113.4,113.15,113.25,2933.0,113.4,113.4,113.15,113.25,2933.0
2018-05-18 12:40:00,113.25,113.35,113.05,113.05,1460.0,113.25,113.35,113.05,113.05,1460.0
2018-05-18 12:50:00,113.0,113.1,112.9,113.02,5971.0,113.0,113.1,112.9,113.02,5971.0
2018-05-18 13:00:00,113.0,113.25,112.9,113.0,10785.0,113.0,113.25,112.9,113.0,10785.0
2018-05-18 13:10:00,113.0,113.3,112.8,113.3,13605.0,113.0,113.3,112.8,113.3,13605.0
2018-05-18 13:20:00,113.3,113.35,113.2,113.35,1734.0,113.3,113.35,113.2,113.35,1734.0
2018-05-18 13:30:00,113.35,113.4,113.15,113.4,5097.0,113.35,113.4,113.15,113.4,5097.0
2018-05-18 13:40:00,113.35,113.65,113.3,113.65,7101.0,113.35,113.65,113.3,113.65,7101.0
2018-05-18 13:50:00,113.65,113.75,113.4,113.45,5604.0,113.65,113.75,113.4,113.45,5604.0
2018-05-18 14:00:00,113.35,113.35,113.05,113.25,4350.0,113.35,113.35,113.05,113.25,4350.0
2018-05-18 14:10:00,113.2,113.45,113.2,113.45,4000.0,113.2,113.45,113.2,113.45,4000.0
2018-05-18 14:20:00,113.5,113.65,113.4,113.63,4170.0,113.5,113.65,113.4,113.63,4170.0
2018-05-18 14:30:00,113.65,113.65,113.45,113.45,4208.0,113.65,113.65,113.45,113.45,4208.0
2018-05-18 14:40:00,113.4,113.6,113.25,113.6,7072.0,113.4,113.6,113.25,113.6,7072.0
2018-05-18 14:50:00,113.6,113.6,113.5,113.6,4917.0,113.6,113.6,113.5,113.6,4917.0
2018-05-18 15:00:00,113.6,113.65,113.55,113.58,3521.0,113.6,113.65,113.55,113.58,3521.0
2018-05-18 15:10:00,113.58,113.7,113.47,113.7,12898.0,113.58,113.7,113.47,113.7,12898.0
2018-05-18 15:20:00,113.75,113.95,113.6,113.65,9742.0,113.75,113.95,113.6,113.65,9742.0
2018-05-18 15:30:00,113.65,113.85,113.65,113.8,10639.0,113.65,113.85,113.65,113.8,10639.0
2018-05-18 15:40:00,113.75,113.75,113.6,113.68,12810.0,113.75,113.75,113.6,113.68,12810.0
2018-05-18 15:50:00,113.65,113.75,113.55,113.55,33655.0,113.65,113.75,113.55,113.55,33655.0
2018-05-21 09:30:00,114.7,116.0,114.57,115.95,21732.0,114.7,116.0,114.57,115.95,21732.0
2018-05-21 09:40:00,116.0,116.0,115.35,115.47,18991.0,116.0,116.0,115.35,115.47,18991.0
2018-05-21 09:50:00,115.5,116.1,115.45,115.55,12822.0,115.5,116.1,115.45,115.55,12822.0
2018-05-21 10:00:00,115.5,115.7,114.75,115.05,5976.0,115.5,115.7,114.75,115.05,5976.0
2018-05-21 10:10:00,115.08,115.15,114.77,114.95,13032.0,115.08,115.15,114.77,114.95,13032.0
2018-05-21 10:20:00,115.05,115.15,114.7,115.06,13985.0,115.05,115.15,114.7,115.06,13985.0
2018-05-21 10:30:00,115.08,115.23,115.0,115.15,4563.0,115.08,115.23,115.0,115.15,4563.0
2018-05-21 10:40:00,115.0,115.1,114.9,115.1,4900.0,115.0,115.1,114.9,115.1,4900.0
2018-05-21 10:50:00,115.15,115.5,114.95,115.05,7506.0,115.15,115.5,114.95,115.05,7506.0
2018-05-21 11:00:00,115.05,115.35,114.9,115.0,6254.0,115.05,115.35,114.9,115.0,6254.0
2018-05-21 11:10:00,115.0,115.0,114.52,114.53,5640.0,115.0,115.0,114.52,114.53,5640.0
2018-05-21 11:20:00,114.65,114.7,114.15,114.15,6073.0,114.65,114.7,114.15,114.15,6073.0
2018-05-21 11:30:00,114.15,114.45,113.9,114.45,8959.0,114.15,114.45,113.9,114.45,8959.0
2018-05-21 11:40:00,114.4,114.55,114.35,114.45,7518.0,114.4,114.55,114.35,114.45,7518.0
2018-05-21 11:50:00,114.45,114.5,114.27,114.5,4929.0,114.45,114.5,114.27,114.5,4929.0
2018-05-21 12:00:00,114.55,114.6,114.3,114.6,7164.0,114.55,114.6,114.3,114.6,7164.0
2018-05-21 12:10:00,114.63,114.9,114.62,114.68,4800.0,114.63,114.9,114.62,114.68,4800.0
2018-05-21 12:20:00,114.6,114.8,114.6,114.7,2550.0,114.6,114.8,114.6,114.7,2550.0
2018-05-21 12:30:00,114.6,114.65,114.35,114.45,13124.0,114.6,114.65,114.35,114.45,13124.0
2018-05-21 12:40:00,114.38,114.83,114.37,114.65,4677.0,114.38,114.83,114.37,114.65,4677.0
2018-05-21 12:50:00,114.7,114.75,114.5,114.53,2789.0,114.7,114.75,114.5,114.53,2789.0
2018-05-21 13:00:00,114.55,114.9,114.5,114.9,8358.0,114.55,114.9,114.5,114.9,8358.0
2018-05-21 13:10:00,114.8,114.9,114.65,114.83,3130.0,114.8,114.9,114.65,114.83,3130.0
2018-05-21 13:20:00,114.9,114.9,114.65,114.78,7470.0,114.9,114.9,114.65,114.78,7470.0
2018-05-21 13:30:00,114.85,114.85,114.65,114.75,4547.0,114.85,114.85,114.65,114.75,4547.0
2018-05-21 13:40:00,114.8,114.9,114.5,114.6,5006.0,114.8,114.9,114.5,114.6,5006.0
2018-05-21 13:50:00,114.53,114.6,114.49,114.6,3850.0,114.53,114.6,114.49,114.6,3850.0
2018-05-21 14:00:00,114.55,114.55,114.25,114.4,7401.0,114.55,114.55,114.25,114.4,7401.0
2018-05-21 14:10:00,114.4,114.4,113.5,113.5,18974.0,114.4,114.4,113.5,113.5,18974.0
2018-05-21 14:20:00,113.5,113.55,113.05,113.05,8836.0,113.5,113.55,113.05,113.05,8836.0
2018-05-21 14:30:00,112.95,113.13,112.7,113.13,10574.0,112.95,113.13,112.7,113.13,10574.0
2018-05-21 14:40:00,113.2,113.53,113.2,113.45,6063.0,113.2,113.53,113.2,113.45,6063.0
2018-05-21 14:50:00,113.53,113.61,113.3,113.33,5800.0,113.53,113.61,113.3,113.33,5800.0
2018-05-21 15:00:00,113.35,113.65,113.22,113.6,9449.0,113.35,113.65,113.22,113.6,9449.0
2018-05-21 15:10:00,113.55,113.75,113.55,113.6,7160.0,113.55,113.75,113.55,113.6,7160.0
2018-05-21 15:20:00,113.65,113.79,113.65,113.75,5675.0,113.65,113.79,113.65,113.75,5675.0
2018-05-21 15:30:00,113.65,113.75,113.45,113.48,13562.0,113.65,113.75,113.45,113.48,13562.0
2018-05-21 15:40:00,113.5,113.7,113.45,113.65,8333.0,113.5,113.7,113.45,113.65,8333.0
2018-05-21 15:50:00,113.7,114.05,113.7,114.0,32527.0,113.7,114.05,113.7,114.0,32527.0
2018-05-22 09:30:00,114.15,114.4,113.75,114.05,10243.0,114.15,114.4,113.75,114.05,10243.0
2018-05-22 09:40:00,114.2,114.28,113.65,114.15,6269.0,114.2,114.28,113.65,114.15,6269.0
2018-05-22 09:50:00,113.9,113.9,113.55,113.55,4402.0,113.9,113.9,113.55,113.55,4402.0
2018-05-22 10:00:00,113.7,114.5,113.65,114.2,17627.0,113.7,114.5,113.65,114.2,17627.0
2018-05-22 10:10:00,114.25,114.25,113.8,114.0,17656.0,114.25,114.25,113.8,114.0,17656.0
2018-05-22 10:20:00,113.95,114.2,113.85,114.0,14410.0,113.95,114.2,113.85,114.0,14410.0
2018-05-22 10:30:00,113.98,114.0,113.65,113.7,17182.0,113.98,114.0,113.65,113.7,17182.0
2018-05-22 10:40:00,113.55,113.7,113.45,113.7,3400.0,113.55,113.7,113.45,113.7,3400.0
2018-05-22 10:50:00,113.85,114.05,113.75,113.75,2900.0,113.85,114.05,113.75,113.75,2900.0
2018-05-22 11:00:00,113.65,113.85,113.55,113.55,2100.0,113.65,113.85,113.55,113.55,2100.0
2018-05-22 11:10:00,113.55,113.8,113.52,113.8,2911.0,113.55,113.8,113.52,113.8,2911.0
2018-05-22 11:20:00,113.7,113.7,113.45,113.65,4043.0,113.7,113.7,113.45,113.65,4043.0
2018-05-22 11:30:00,113.5,113.75,113.45,113.75,5800.0,113.5,113.75,113.45,113.75,5800.0
2018-05-22 11:40:00,113.68,113.95,113.5,113.65,11500.0,113.68,113.95,113.5,113.65,11500.0
2018-05-22 11:50:00,113.65,113.75,113.65,113.7,2332.0,113.65,113.75,113.65,113.7,2332.0
2018-05-22 12:00:00,113.75,113.9,113.7,113.85,3249.0,113.75,113.9,113.7,113.85,3249.0
2018-05-22 12:10:00,113.83,114.0,113.75,114.0,3782.0,113.83,114.0,113.75,114.0,3782.0
2018-05-22 12:20:00,113.9,113.9,113.7,113.75,2403.0,113.9,113.9,113.7,113.75,2403.0
2018-05-22 12:30:00,113.75,113.85,113.5,113.5,7575.0,113.75,113.85,113.5,113.5,7575.0
2018-05-22 12:40:00,113.55,113.6,113.5,113.57,1450.0,113.55,113.6,113.5,113.57,1450.0
2018-05-22 12:50:00,113.55,113.6,113.4,113.53,2430.0,113.55,113.6,113.4,113.53,2430.0
2018-05-22 13:00:00,113.45,113.6,113.4,113.5,3594.0,113.45,113.6,113.4,113.5,3594.0
2018-05-22 13:10:00,113.53,113.8,113.5,113.8,5086.0,113.53,113.8,113.5,113.8,5086.0
2018-05-22 13:20:00,113.75,113.75,113.6,113.7,30200.0,113.75,113.75,113.6,113.7,30200.0
2018-05-22 13:30:00,113.75,113.85,113.72,113.8,3484.0,113.75,113.85,113.72,113.8,3484.0
2018-05-22 13:40:00,113.73,114.1,113.6,114.05,5863.0,113.73,114.1,113.6,114.05,5863.0
2018-05-22 13:50:00,114.05,114.15,114.02,114.05,5403.0,114.05,114.15,114.02,114.05,5403.0
2018-05-22 14:00:00,114.0,114.0,113.8,113.85,23470.0,114.0,114.0,113.8,113.85,23470.0
2018-05-22 14:10:00,113.9,113.95,113.75,113.95,2888.0,113.9,113.95,113.75,113.95,2888.0
2018-05-22 14:20:00,113.9,114.4,113.9,114.35,12267.0,113.9,114.4,113.9,114.35,12267.0
2018-05-22 14:30:00,114.28,114.55,114.27,114.4,3727.0,114.28,114.55,114.27,114.4,3727.0
2018-05-22 14:40:00,114.45,114.5,114.28,114.5,4155.0,114.45,114.5,114.28,114.5,4155.0
2018-05-22 14:50:00,114.5,114.5,114.3,114.35,4913.0,114.5,114.5,114.3,114.35,4913.0
2018-05-22 15:00:00,114.3,114.35,114.0,114.0,7328.0,114.3,114.35,114.0,114.0,7328.0
2018-05-22 15:10:00,114.05,114.15,113.85,114.15,4200.0,114.05,114.15,113.85,114.15,4200.0
2018-05-22 15:20:00,114.05,114.25,114.0,114.1,4303.0,114.05,114.25,114.0,114.1,4303.0
2018-05-22 15:30:00,114.1,114.3,114.05,114.23,7218.0,114.1,114.3,114.05,114.23,7218.0
2018-05-22 15:40:00,114.23,114.5,114.2,114.45,21048.0,114.23,114.5,114.2,114.45,21048.0
2018-05-22 15:50:00,114.4,114.4,114.0,114.15,42132.0,114.4,114.4,114.0,114.15,42132.0
2018-05-23 09:30:00,113.2,113.2,112.55,112.9,10042.0,113.2,113.2,112.55,112.9,10042.0
2018-05-23 09:40:00,112.93,113.2,112.65,113.15,7390.0,112.93,113.2,112.65,113.15,7390.0
2018-05-23 09:50:00,113.13,113.45,112.95,112.95,2800.0,113.13,113.45,112.95,112.95,2800.0
2018-05-23 10:00:00,112.95,114.0,112.65,114.0,7516.0,112.95,114.0,112.65,114.0,7516.0
2018-05-23 10:10:00,114.0,114.0,113.75,113.85,1420.0,114.0,114.0,113.75,113.85,1420.0
2018-05-23 10:20:00,113.6,113.75,113.45,113.65,2973.0,113.6,113.75,113.45,113.65,2973.0
2018-05-23 10:30:00,113.58,113.75,113.35,113.7,2831.0,113.58,113.75,113.35,113.7,2831.0
2018-05-23 10:40:00,113.59,113.85,113.5,113.65,3150.0,113.59,113.85,113.5,113.65,3150.0
2018-05-23 10:50:00,113.68,113.68,113.45,113.65,1900.0,113.68,113.68,113.45,113.65,1900.0
2018-05-23 11:00:00,113.61,113.7,113.45,113.5,3389.0,113.61,113.7,113.45,113.5,3389.0
2018-05-23 11:10:00,113.4,113.95,113.4,113.75,2100.0,113.4,113.95,113.4,113.75,2100.0
2018-05-23 11:20:00,113.75,114.1,113.65,113.95,3428.0,113.75,114.1,113.65,113.95,3428.0
2018-05-23 11:30:00,113.95,114.1,113.95,114.05,2530.0,113.95,114.1,113.95,114.05,2530.0
2018-05-23 11:40:00,113.95,114.25,113.95,114.25,5700.0,113.95,114.25,113.95,114.25,5700.0
2018-05-23 11:50:00,114.25,114.3,113.95,113.95,5200.0,114.25,114.3,113.95,113.95,5200.0
2018-05-23 12:00:00,113.9,114.15,113.9,114.05,3450.0,113.9,114.15,113.9,114.05,3450.0
2018-05-23 12:10:00,114.08,114.18,113.9,113.95,7265.0,114.08,114.18,113.9,113.95,7265.0
2018-05-23 12:20:00,114.0,114.0,113.9,113.95,1100.0,114.0,114.0,113.9,113.95,1100.0
2018-05-23 12:30:00,113.95,114.05,113.95,113.95,2920.0,113.95,114.05,113.95,113.95,2920.0
2018-05-23 12:40:00,114.1,114.35,114.08,114.25,2024.0,114.1,114.35,114.08,114.25,2024.0
2018-05-23 12:50:00,114.3,114.4,114.15,114.4,1599.0,114.3,114.4,114.15,114.4,1599.0
2018-05-23 13:00:00,114.25,114.25,113.95,114.03,2365.0,114.25,114.25,113.95,114.03,2365.0
2018-05-23 13:10:00,114.05,114.05,113.75,113.8,4972.0,114.05,114.05,113.75,113.8,4972.0
2018-05-23 13:20:00,113.85,113.95,113.7,113.8,2253.0,113.85,113.95,113.7,113.8,2253.0
2018-05-23 13:30:00,113.7,113.8,113.6,113.75,4300.0,113.7,113.8,113.6,113.75,4300.0
2018-05-23 13:40:00,113.8,113.9,113.8,113.85,1200.0,113.8,113.9,113.8,113.85,1200.0
2018-05-23 13:50:00,113.8,113.95,113.7,113.75,2200.0,113.8,113.95,113.7,113.75,2200.0
2018-05-23 14:00:00,113.8,114.6,113.7,114.6,4320.0,113.8,114.6,113.7,114.6,4320.0
2018-05-23 14:10:00,114.5,114.85,114.45,114.65,6633.0,114.5,114.85,114.45,114.65,6633.0
2018-05-23 14:20:00,114.6,114.65,114.4,114.4,2350.0,114.6,114.65,114.4,114.4,2350.0
2018-05-23 14:30:00,114.4,114.55,114.3,114.3,3201.0,114.4,114.55,114.3,114.3,3201.0
2018-05-23 14:40:00,114.38,114.6,114.35,114.6,3400.0,114.38,114.6,114.35,114.6,3400.0
2018-05-23 14:50:00,114.45,114.65,114.45,114.65,3120.0,114.45,114.65,114.45,114.65,3120.0
2018-05-23 15:00:00,114.7,115.15,114.65,115.05,11523.0,114.7,115.15,114.65,115.05,11523.0
2018-05-23 15:10:00,115.0,115.05,114.85,114.9,7948.0,115.0,115.05,114.85,114.9,7948.0
2018-05-23 15:20:00,114.95,114.95,114.75,114.85,3995.0,114.95,114.95,114.75,114.85,3995.0
2018-05-23 15:30:00,114.9,114.95,114.8,114.8,3656.0,114.9,114.95,114.8,114.8,3656.0
2018-05-23 15:40:00,114.85,115.25,114.85,115.25,12662.0,114.85,115.25,114.85,115.25,12662.0
2018-05-23 15:50:00,115.35,115.6,115.2,115.6,34131.0,115.35,115.6,115.2,115.6,34131.0
2018-05-24 09:30:00,115.6,116.12,115.3,115.6,13122.0,115.6,116.12,115.3,115.6,13122.0
2018-05-24 09:40:00,115.4,116.34,115.35,115.6,6251.0,115.4,116.34,115.35,115.6,6251.0
2018-05-24 09:50:00,115.55,116.1,115.35,115.7,5211.0,115.55,116.1,115.35,115.7,5211.0
2018-05-24 10:00:00,115.6,116.15,115.45,116.1,6026.0,115.6,116.15,115.45,116.1,6026.0
2018-05-24 10:10:00,116.1,116.6,116.1,116.54,6324.0,116.1,116.6,116.1,116.54,6324.0
2018-05-24 10:20:00,116.43,116.6,115.85,116.0,12806.0,116.43,116.6,115.85,116.0,12806.0
2018-05-24 10:30:00,115.85,115.85,115.42,115.6,4700.0,115.85,115.85,115.42,115.6,4700.0
2018-05-24 10:40:00,115.7,115.8,115.45,115.55,6620.0,115.7,115.8,115.45,115.55,6620.0
2018-05-24 10:50:00,115.65,115.7,115.05,115.2,7164.0,115.65,115.7,115.05,115.2,7164.0
2018-05-24 11:00:00,115.15,115.5,115.12,115.4,3500.0,115.15,115.5,115.12,115.4,3500.0
2018-05-24 11:10:00,115.5,115.65,115.4,115.6,2905.0,115.5,115.65,115.4,115.6,2905.0
2018-05-24 11:20:00,115.65,115.9,115.6,115.85,3850.0,115.65,115.9,115.6,115.85,3850.0
2018-05-24 11:30:00,115.9,116.33,115.9,116.32,2300.0,115.9,116.33,115.9,116.32,2300.0
2018-05-24 11:40:00,116.4,116.43,116.15,116.43,4257.0,116.4,116.43,116.15,116.43,4257.0
2018-05-24 11:50:00,116.35,116.6,116.3,116.35,9746.0,116.35,116.6,116.3,116.35,9746.0
2018-05-24 12:00:00,116.35,116.4,116.09,116.35,14451.0,116.35,116.4,116.09,116.35,14451.0
2018-05-24 12:10:00,116.3,116.5,116.27,116.45,6200.0,116.3,116.5,116.27,116.45,6200.0
2018-05-24 12:20:00,116.45,116.55,116.35,116.5,4226.0,116.45,116.55,116.35,116.5,4226.0
2018-05-24 12:30:00,116.55,116.65,116.4,116.45,3656.0,116.55,116.65,116.4,116.45,3656.0
2018-05-24 12:40:00,116.45,116.51,116.25,116.4,5100.0,116.45,116.51,116.25,116.4,5100.0
2018-05-24 12:50:00,116.35,116.55,116.2,116.55,5484.0,116.35,116.55,116.2,116.55,5484.0
2018-05-24 13:00:00,116.51,116.6,116.45,116.55,2039.0,116.51,116.6,116.45,116.55,2039.0
2018-05-24 13:10:00,116.6,116.6,116.5,116.5,3839.0,116.6,116.6,116.5,116.5,3839.0
2018-05-24 13:20:00,116.5,116.65,116.5,116.5,3212.0,116.5,116.65,116.5,116.5,3212.0
2018-05-24 13:30:00,116.48,116.48,116.25,116.3,6000.0,116.48,116.48,116.25,116.3,6000.0
2018-05-24 13:40:00,116.35,116.35,116.22,116.27,1914.0,116.35,116.35,116.22,116.27,1914.0
2018-05-24 13:50:00,116.28,116.3,116.1,116.25,5764.0,116.28,116.3,116.1,116.25,5764.0
2018-05-24 14:00:00,116.3,116.3,116.15,116.2,2820.0,116.3,116.3,116.15,116.2,2820.0
2018-05-24 14:10:00,116.25,116.4,116.15,116.3,2938.0,116.25,116.4,116.15,116.3,2938.0
2018-05-24 14:20:00,116.35,116.65,116.35,116.6,3150.0,116.35,116.65,116.35,116.6,3150.0
2018-05-24 14:30:00,116.6,116.75,116.6,116.65,4161.0,116.6,116.75,116.6,116.65,4161.0
2018-05-24 14:40:00,116.7,117.1,116.7,116.95,5592.0,116.7,117.1,116.7,116.95,5592.0
2018-05-24 14:50:00,116.8,116.8,116.65,116.8,2674.0,116.8,116.8,116.65,116.8,2674.0
2018-05-24 15:00:00,116.75,116.75,116.45,116.55,7299.0,116.75,116.75,116.45,116.55,7299.0
2018-05-24 15:10:00,116.55,116.56,116.4,116.5,4800.0,116.55,116.56,116.4,116.5,4800.0
2018-05-24 15:20:00,116.5,116.65,116.4,116.4,6634.0,116.5,116.65,116.4,116.4,6634.0
2018-05-24 15:30:00,116.35,116.5,116.3,116.46,8707.0,116.35,116.5,116.3,116.46,8707.0
2018-05-24 15:40:00,116.4,116.4,116.2,116.25,9727.0,116.4,116.4,116.2,116.25,9727.0
2018-05-24 15:50:00,116.25,116.4,116.2,116.35,21260.0,116.25,116.4,116.2,116.35,21260.0
2018-05-25 09:30:00,116.2,116.25,115.9,116.25,5749.0,116.2,116.25,115.9,116.25,5749.0
2018-05-25 09:40:00,116.05,116.8,116.05,116.75,2002.0,116.05,116.8,116.05,116.75,2002.0
2018-05-25 09:50:00,116.83,116.91,116.6,116.65,7579.0,116.83,116.91,116.6,116.65,7579.0
2018-05-25 10:00:00,116.6,117.5,116.58,117.5,4183.0,116.6,117.5,116.58,117.5,4183.0
2018-05-25 10:10:00,117.6,117.8,117.35,117.7,7100.0,117.6,117.8,117.35,117.7,7100.0
2018-05-25 10:20:00,117.7,118.5,117.55,118.3,19631.0,117.7,118.5,117.55,118.3,19631.0
2018-05-25 10:30:00,118.28,118.35,117.45,117.45,4773.0,118.28,118.35,117.45,117.45,4773.0
2018-05-25 10:40:00,117.65,117.65,116.87,116.88,23130.0,117.65,117.65,116.87,116.88,23130.0
2018-05-25 10:50:00,116.95,117.4,116.95,117.4,6043.0,116.95,117.4,116.95,117.4,6043.0
2018-05-25 11:00:00,117.45,117.65,117.45,117.56,2806.0,117.45,117.65,117.45,117.56,2806.0
2018-05-25 11:10:00,117.6,117.75,117.6,117.75,4000.0,117.6,117.75,117.6,117.75,4000.0
2018-05-25 11:20:00,117.65,117.75,117.57,117.75,2400.0,117.65,117.75,117.57,117.75,2400.0
2018-05-25 11:30:00,117.68,118.05,117.67,118.05,3434.0,117.68,118.05,117.67,118.05,3434.0
2018-05-25 11:40:00,118.0,118.15,117.85,117.95,5588.0,118.0,118.15,117.85,117.95,5588.0
2018-05-25 11:50:00,117.85,117.85,117.55,117.55,4177.0,117.85,117.85,117.55,117.55,4177.0
2018-05-25 12:00:00,117.5,117.55,117.2,117.3,1400.0,117.5,117.55,117.2,117.3,1400.0
2018-05-25 12:10:00,117.3,117.45,117.2,117.25,2456.0,117.3,117.45,117.2,117.25,2456.0
2018-05-25 12:20:00,117.25,117.3,117.15,117.23,3400.0,117.25,117.3,117.15,117.23,3400.0
2018-05-25 12:30:00,117.25,117.25,117.1,117.11,2000.0,117.25,117.25,117.1,117.11,2000.0
2018-05-25 12:40:00,117.25,117.35,117.1,117.1,1702.0,117.25,117.35,117.1,117.1,1702.0
2018-05-25 12:50:00,117.1,117.2,117.1,117.15,1750.0,117.1,117.2,117.1,117.15,1750.0
2018-05-25 13:00:00,117.15,117.15,117.05,117.1,1000.0,117.15,117.15,117.05,117.1,1000.0
2018-05-25 13:10:00,117.1,117.15,117.0,117.15,2175.0,117.1,117.15,117.0,117.15,2175.0
2018-05-25 13:20:00,117.06,117.25,116.95,117.25,3628.0,117.06,117.25,116.95,117.25,3628.0
2018-05-25 13:30:00,117.15,117.55,117.15,117.55,12616.0,117.15,117.55,117.15,117.55,12616.0
2018-05-25 13:40:00,117.6,117.85,117.55,117.8,4106.0,117.6,117.85,117.55,117.8,4106.0
2018-05-25 13:50:00,117.84,117.85,117.35,117.38,4312.0,117.84,117.85,117.35,117.38,4312.0
2018-05-25 14:00:00,117.3,117.4,117.19,117.3,2245.0,117.3,117.4,117.19,117.3,2245.0
2018-05-25 14:10:00,117.25,117.55,117.25,117.5,1399.0,117.25,117.55,117.25,117.5,1399.0
2018-05-25 14:20:00,117.6,117.6,117.5,117.5,1400.0,117.6,117.6,117.5,117.5,1400.0
2018-05-25 14:30:00,117.56,117.57,117.25,117.25,1420.0,117.56,117.57,117.25,117.25,1420.0
2018-05-25 14:40:00,117.2,117.36,117.15,117.28,3249.0,117.2,117.36,117.15,117.28,3249.0
2018-05-25 14:50:00,117.3,117.4,117.15,117.15,1900.0,117.3,117.4,117.15,117.15,1900.0
2018-05-25 15:00:00,117.15,117.4,117.12,117.4,1725.0,117.15,117.4,117.12,117.4,1725.0
2018-05-25 15:10:00,117.25,117.45,117.25,117.4,2784.0,117.25,117.45,117.25,117.4,2784.0
2018-05-25 15:20:00,117.45,117.45,117.25,117.25,1911.0,117.45,117.45,117.25,117.25,1911.0
2018-05-25 15:30:00,117.25,117.25,117.15,117.2,4489.0,117.25,117.25,117.15,117.2,4489.0
2018-05-25 15:40:00,117.2,117.35,117.1,117.2,7751.0,117.2,117.35,117.1,117.2,7751.0
2018-05-25 15:50:00,117.2,117.75,117.1,117.35,57241.0,117.2,117.75,117.1,117.35,57241.0
2018-05-29 09:30:00,116.35,117.8,116.35,117.4,9013.0,116.35,117.8,116.35,117.4,9013.0
2018-05-29 09:40:00,117.15,117.6,116.65,117.3,12077.0,117.15,117.6,116.65,117.3,12077.0
2018-05-29 09:50:00,117.2,117.85,117.2,117.85,12732.0,117.2,117.85,117.2,117.85,12732.0
2018-05-29 10:00:00,117.78,118.2,117.7,118.2,5617.0,117.78,118.2,117.7,118.2,5617.0
2018-05-29 10:10:00,118.25,118.25,117.5,117.55,7055.0,118.25,118.25,117.5,117.55,7055.0
2018-05-29 10:20:00,117.31,117.8,117.3,117.63,5700.0,117.31,117.8,117.3,117.63,5700.0
2018-05-29 10:30:00,117.6,117.7,117.22,117.55,7299.0,117.6,117.7,117.22,117.55,7299.0
2018-05-29 10:40:00,117.58,118.0,117.57,117.8,6500.0,117.58,118.0,117.57,117.8,6500.0
2018-05-29 10:50:00,118.0,118.13,117.8,118.0,4090.0,118.0,118.13,117.8,118.0,4090.0
2018-05-29 11:00:00,118.0,118.0,117.7,117.8,10800.0,118.0,118.0,117.7,117.8,10800.0
2018-05-29 11:10:00,117.8,118.1,117.8,118.0,6728.0,117.8,118.1,117.8,118.0,6728.0
2018-05-29 11:20:00,117.95,118.3,117.9,118.2,4229.0,117.95,118.3,117.9,118.2,4229.0
2018-05-29 11:30:00,118.05,118.28,118.0,118.05,3060.0,118.05,118.28,118.0,118.05,3060.0
2018-05-29 11:40:00,117.9,118.1,117.45,117.73,3509.0,117.9,118.1,117.45,117.73,3509.0
2018-05-29 11:50:00,117.65,117.75,117.54,117.73,4826.0,117.65,117.75,117.54,117.73,4826.0
2018-05-29 12:00:00,117.65,117.65,117.0,117.0,4667.0,117.65,117.65,117.0,117.0,4667.0
2018-05-29 12:10:00,117.1,117.2,116.9,117.15,2739.0,117.1,117.2,116.9,117.15,2739.0
2018-05-29 12:20:00,117.25,117.5,117.25,117.45,1510.0,117.25,117.5,117.25,117.45,1510.0
2018-05-29 12:30:00,117.5,117.95,117.5,117.75,4355.0,117.5,117.95,117.5,117.75,4355.0
2018-05-29 12:40:00,117.8,117.9,117.6,117.85,2125.0,117.8,117.9,117.6,117.85,2125.0
2018-05-29 12:50:00,117.95,118.05,117.82,117.83,5593.0,117.95,118.05,117.82,117.83,5593.0
2018-05-29 13:00:00,117.75,117.8,117.55,117.75,5197.0,117.75,117.8,117.55,117.75,5197.0
2018-05-29 13:10:00,117.75,117.85,117.5,117.8,3279.0,117.75,117.85,117.5,117.8,3279.0
2018-05-29 13:20:00,117.8,118.0,117.75,117.75,2200.0,117.8,118.0,117.75,117.75,2200.0
2018-05-29 13:30:00,117.75,117.95,117.67,117.83,3499.0,117.75,117.95,117.67,117.83,3499.0
2018-05-29 13:40:00,117.9,118.2,117.82,118.15,5093.0,117.9,118.2,117.82,118.15,5093.0
2018-05-29 13:50:00,118.2,118.3,118.05,118.15,5083.0,118.2,118.3,118.05,118.15,5083.0
2018-05-29 14:00:00,118.15,118.2,117.7,118.02,3739.0,118.15,118.2,117.7,118.02,3739.0
2018-05-29 14:10:00,118.05,118.15,117.8,118.05,6416.0,118.05,118.15,117.8,118.05,6416.0
2018-05-29 14:20:00,118.05,118.38,118.0,118.38,3926.0,118.05,118.38,118.0,118.38,3926.0
2018-05-29 14:30:00,118.25,118.6,118.25,118.3,6364.0,118.25,118.6,118.25,118.3,6364.0
2018-05-29 14:40:00,118.45,118.5,118.2,118.25,5343.0,118.45,118.5,118.2,118.25,5343.0
2018-05-29 14:50:00,118.2,118.2,117.9,118.05,6450.0,118.2,118.2,117.9,118.05,6450.0
2018-05-29 15:00:00,118.05,118.1,117.9,117.95,5276.0,118.05,118.1,117.9,117.95,5276.0
2018-05-29 15:10:00,118.0,118.05,117.8,117.9,5910.0,118.0,118.05,117.8,117.9,5910.0
2018-05-29 15:20:00,117.85,118.65,117.8,118.65,15559.0,117.85,118.65,117.8,118.65,15559.0
2018-05-29 15:30:00,118.6,119.1,118.55,118.6,23624.0,118.6,119.1,118.55,118.6,23624.0
2018-05-29 15:40:00,118.7,119.1,118.6,118.98,16030.0,118.7,119.1,118.6,118.98,16030.0
2018-05-29 15:50:00,119.0,119.15,118.7,118.9,25256.0,119.0,119.15,118.7,118.9,25256.0
2018-05-30 09:30:00,120.0,120.95,119.1,120.42,20439.0,120.0,120.95,119.1,120.42,20439.0
2018-05-30 09:40:00,120.55,121.9,120.25,121.6,20100.0,120.55,121.9,120.25,121.6,20100.0
2018-05-30 09:50:00,121.55,121.75,121.05,121.16,15785.0,121.55,121.75,121.05,121.16,15785.0
2018-05-30 10:00:00,121.23,121.35,120.55,120.55,8244.0,121.23,121.35,120.55,120.55,8244.0
2018-05-30 10:10:00,120.65,121.35,120.65,121.2,4845.0,120.65,121.35,120.65,121.2,4845.0
2018-05-30 10:20:00,121.27,121.45,121.09,121.1,14472.0,121.27,121.45,121.09,121.1,14472.0
2018-05-30 10:30:00,121.15,121.35,120.85,121.25,5454.0,121.15,121.35,120.85,121.25,5454.0
2018-05-30 10:40:00,121.2,121.65,121.09,121.4,20589.0,121.2,121.65,121.09,121.4,20589.0
2018-05-30 10:50:00,121.28,121.63,121.27,121.6,6600.0,121.28,121.63,121.27,121.6,6600.0
2018-05-30 11:00:00,121.63,121.75,121.4,121.75,6502.0,121.63,121.75,121.4,121.75,6502.0
2018-05-30 11:10:00,121.93,122.25,121.7,121.8,16514.0,121.93,122.25,121.7,121.8,16514.0
2018-05-30 11:20:00,121.9,122.05,121.6,121.6,4726.0,121.9,122.05,121.6,121.6,4726.0
2018-05-30 11:30:00,121.65,121.7,121.35,121.6,5007.0,121.65,121.7,121.35,121.6,5007.0
2018-05-30 11:40:00,121.55,121.55,121.2,121.2,9473.0,121.55,121.55,121.2,121.2,9473.0
2018-05-30 11:50:00,121.15,121.2,121.0,121.05,4590.0,121.15,121.2,121.0,121.05,4590.0
2018-05-30 12:00:00,121.15,121.25,120.45,120.73,9866.0,121.15,121.25,120.45,120.73,9866.0
2018-05-30 12:10:00,120.72,121.15,120.65,120.9,14421.0,120.72,121.15,120.65,120.9,14421.0
2018-05-30 12:20:00,120.95,120.95,120.65,120.8,3159.0,120.95,120.95,120.65,120.8,3159.0
2018-05-30 12:30:00,120.7,120.85,120.2,120.45,19820.0,120.7,120.85,120.2,120.45,19820.0
2018-05-30 12:40:00,120.38,120.4,119.65,120.1,8651.0,120.38,120.4,119.65,120.1,8651.0
2018-05-30 12:50:00,120.1,120.1,119.7,119.78,3800.0,120.1,120.1,119.7,119.78,3800.0
2018-05-30 13:00:00,119.85,120.0,119.55,119.8,4058.0,119.85,120.0,119.55,119.8,4058.0
2018-05-30 13:10:00,119.65,120.15,119.6,119.8,6243.0,119.65,120.15,119.6,119.8,6243.0
2018-05-30 13:20:00,119.9,120.2,119.7,120.0,3000.0,119.9,120.2,119.7,120.0,3000.0
2018-05-30 13:30:00,120.2,120.25,120.0,120.15,3481.0,120.2,120.25,120.0,120.15,3481.0
2018-05-30 13:40:00,120.18,120.25,119.85,119.95,5750.0,120.18,120.25,119.85,119.95,5750.0
2018-05-30 13:50:00,119.95,120.0,119.7,119.9,3121.0,119.95,120.0,119.7,119.9,3121.0
2018-05-30 14:00:00,119.85,119.95,119.65,119.75,3273.0,119.85,119.95,119.65,119.75,3273.0
2018-05-30 14:10:00,119.8,120.1,119.75,120.0,3437.0,119.8,120.1,119.75,120.0,3437.0
2018-05-30 14:20:00,120.1,120.15,119.9,119.95,9557.0,120.1,120.15,119.9,119.95,9557.0
2018-05-30 14:30:00,120.05,120.6,120.0,120.5,9470.0,120.05,120.6,120.0,120.5,9470.0
2018-05-30 14:40:00,120.65,120.65,120.3,120.33,4428.0,120.65,120.65,120.3,120.33,4428.0
2018-05-30 14:50:00,120.25,120.4,120.25,120.4,2700.0,120.25,120.4,120.25,120.4,2700.0
2018-05-30 15:00:00,120.4,120.4,119.95,120.0,9450.0,120.4,120.4,119.95,120.0,9450.0
2018-05-30 15:10:00,119.95,120.15,119.95,120.0,5300.0,119.95,120.15,119.95,120.0,5300.0
2018-05-30 15:20:00,120.1,120.3,120.1,120.2,4500.0,120.1,120.3,120.1,120.2,4500.0
2018-05-30 15:30:00,120.2,120.2,119.95,120.05,9405.0,120.2,120.2,119.95,120.05,9405.0
2018-05-30 15:40:00,120.0,120.3,120.0,120.1,11277.0,120.0,120.3,120.0,120.1,11277.0
2018-05-30 15:50:00,120.15,120.45,120.15,120.35,25118.0,120.15,120.45,120.15,120.35,25118.0
2018-05-31 09:30:00,120.35,121.0,119.9,120.9,19255.0,120.35,121.0,119.9,120.9,19255.0
2018-05-31 09:40:00,121.0,121.88,120.8,121.23,17058.0,121.0,121.88,120.8,121.23,17058.0
2018-05-31 09:50:00,121.2,121.6,121.17,121.45,9019.0,121.2,121.6,121.17,121.45,9019.0
2018-05-31 10:00:00,121.45,122.35,121.35,122.35,5003.0,121.45,122.35,121.35,122.35,5003.0
2018-05-31 10:10:00,122.21,122.3,121.75,122.15,4283.0,122.21,122.3,121.75,122.15,4283.0
2018-05-31 10:20:00,122.25,122.4,121.9,122.2,3995.0,122.25,122.4,121.9,122.2,3995.0
2018-05-31 10:30:00,122.2,122.25,122.0,122.0,3653.0,122.2,122.25,122.0,122.0,3653.0
2018-05-31 10:40:00,122.0,122.0,121.35,121.4,3300.0,122.0,122.0,121.35,121.4,3300.0
2018-05-31 10:50:00,121.35,122.0,121.35,121.85,5293.0,121.35,122.0,121.35,121.85,5293.0
2018-05-31 11:00:00,121.85,122.2,121.85,122.2,2170.0,121.85,122.2,121.85,122.2,2170.0
2018-05-31 11:10:00,122.2,122.2,121.8,121.8,4040.0,122.2,122.2,121.8,121.8,4040.0
2018-05-31 11:20:00,121.85,121.9,121.75,121.9,2740.0,121.85,121.9,121.75,121.9,2740.0
2018-05-31 11:30:00,121.88,122.3,121.87,122.3,3744.0,121.88,122.3,121.87,122.3,3744.0
2018-05-31 11:40:00,122.2,122.66,122.2,122.55,5533.0,122.2,122.66,122.2,122.55,5533.0
2018-05-31 11:50:00,122.65,122.75,122.55,122.55,4500.0,122.65,122.75,122.55,122.55,4500.0
2018-05-31 12:00:00,122.6,122.65,122.2,122.2,2074.0,122.6,122.65,122.2,122.2,2074.0
2018-05-31 12:10:00,122.3,122.45,122.2,122.45,4004.0,122.3,122.45,122.2,122.45,4004.0
2018-05-31 12:20:00,122.4,122.5,121.8,122.0,4473.0,122.4,122.5,121.8,122.0,4473.0
2018-05-31 12:30:00,122.0,122.0,121.7,121.75,5017.0,122.0,122.0,121.7,121.75,5017.0
2018-05-31 12:40:00,121.75,121.95,121.7,121.95,2324.0,121.75,121.95,121.7,121.95,2324.0
2018-05-31 12:50:00,122.0,122.0,121.85,122.0,4150.0,122.0,122.0,121.85,122.0,4150.0
2018-05-31 13:00:00,121.9,121.9,121.55,121.7,3150.0,121.9,121.9,121.55,121.7,3150.0
2018-05-31 13:10:00,121.7,122.0,121.7,122.0,4536.0,121.7,122.0,121.7,122.0,4536.0
2018-05-31 13:20:00,121.95,122.1,121.8,122.0,5801.0,121.95,122.1,121.8,122.0,5801.0
2018-05-31 13:30:00,121.95,121.95,121.8,121.95,1300.0,121.95,121.95,121.8,121.95,1300.0
2018-05-31 13:40:00,122.0,122.1,121.93,121.95,3707.0,122.0,122.1,121.93,121.95,3707.0
2018-05-31 13:50:00,121.95,121.95,121.28,121.3,2745.0,121.95,121.95,121.28,121.3,2745.0
2018-05-31 14:00:00,121.3,121.3,120.55,121.1,12094.0,121.3,121.3,120.55,121.1,12094.0
2018-05-31 14:10:00,121.15,121.45,121.15,121.38,3554.0,121.15,121.45,121.15,121.38,3554.0
2018-05-31 14:20:00,121.35,121.45,121.25,121.3,2500.0,121.35,121.45,121.25,121.3,2500.0
2018-05-31 14:30:00,121.3,121.3,121.05,121.15,5083.0,121.3,121.3,121.05,121.15,5083.0
2018-05-31 14:40:00,121.15,121.3,121.05,121.05,3000.0,121.15,121.3,121.05,121.05,3000.0
2018-05-31 14:50:00,121.1,121.2,120.95,121.2,4981.0,121.1,121.2,120.95,121.2,4981.0
2018-05-31 15:00:00,121.2,121.35,121.0,121.35,3000.0,121.2,121.35,121.0,121.35,3000.0
2018-05-31 15:10:00,121.35,121.35,121.15,121.3,3446.0,121.35,121.35,121.15,121.3,3446.0
2018-05-31 15:20:00,121.25,121.4,121.2,121.38,5611.0,121.25,121.4,121.2,121.38,5611.0
2018-05-31 15:30:00,121.45,121.7,121.4,121.4,15927.0,121.45,121.7,121.4,121.4,15927.0
2018-05-31 15:40:00,121.45,121.5,121.17,121.4,12615.0,121.45,121.5,121.17,121.4,12615.0
2018-05-31 15:50:00,121.4,121.45,121.3,121.3,18526.0,121.4,121.45,121.3,121.3,18526.0
2018-06-01 09:30:00,121.25,122.3,121.2,122.05,13082.0,121.25,122.3,121.2,122.05,13082.0
2018-06-01 09:40:00,122.3,122.65,122.15,122.6,5611.0,122.3,122.65,122.15,122.6,5611.0
2018-06-01 09:50:00,122.65,123.0,122.65,122.9,10576.0,122.65,123.0,122.65,122.9,10576.0
2018-06-01 10:00:00,122.8,123.5,122.8,123.13,13488.0,122.8,123.5,122.8,123.13,13488.0
2018-06-01 10:10:00,123.12,123.3,122.75,123.05,9192.0,123.12,123.3,122.75,123.05,9192.0
2018-06-01 10:20:00,123.1,123.7,123.1,123.53,47496.0,123.1,123.7,123.1,123.53,47496.0
2018-06-01 10:30:00,123.53,123.7,123.39,123.62,8187.0,123.53,123.7,123.39,123.62,8187.0
2018-06-01 10:40:00,123.55,123.65,123.35,123.65,5200.0,123.55,123.65,123.35,123.65,5200.0
2018-06-01 10:50:00,123.65,124.23,123.65,124.15,10730.0,123.65,124.23,123.65,124.15,10730.0
2018-06-01 11:00:00,124.2,124.3,123.95,124.3,7304.0,124.2,124.3,123.95,124.3,7304.0
2018-06-01 11:10:00,124.1,124.8,124.1,124.65,8158.0,124.1,124.8,124.1,124.65,8158.0
2018-06-01 11:20:00,124.8,125.05,124.6,124.95,8202.0,124.8,125.05,124.6,124.95,8202.0
2018-06-01 11:30:00,125.0,125.1,124.82,124.85,12112.0,125.0,125.1,124.82,124.85,12112.0
2018-06-01 11:40:00,124.93,125.2,124.6,125.0,11380.0,124.93,125.2,124.6,125.0,11380.0
2018-06-01 11:50:00,124.98,126.35,124.95,125.34,29916.0,124.98,126.35,124.95,125.34,29916.0
2018-06-01 12:00:00,125.4,126.2,125.15,125.6,17331.0,125.4,126.2,125.15,125.6,17331.0
2018-06-01 12:10:00,125.6,125.95,125.57,125.75,20389.0,125.6,125.95,125.57,125.75,20389.0
2018-06-01 12:20:00,125.65,125.65,125.2,125.6,6052.0,125.65,125.65,125.2,125.6,6052.0
2018-06-01 12:30:00,125.6,125.75,125.5,125.65,9715.0,125.6,125.75,125.5,125.65,9715.0
2018-06-01 12:40:00,125.65,125.75,125.27,125.28,15037.0,125.65,125.75,125.27,125.28,15037.0
2018-06-01 12:50:00,125.23,125.3,125.07,125.15,5260.0,125.23,125.3,125.07,125.15,5260.0
2018-06-01 13:00:00,125.1,125.4,125.0,125.35,4845.0,125.1,125.4,125.0,125.35,4845.0
2018-06-01 13:10:00,125.25,125.7,125.25,125.63,9990.0,125.25,125.7,125.25,125.63,9990.0
2018-06-01 13:20:00,125.55,125.55,125.35,125.35,3102.0,125.55,125.55,125.35,125.35,3102.0
2018-06-01 13:30:00,125.25,125.65,125.25,125.59,2009.0,125.25,125.65,125.25,125.59,2009.0
2018-06-01 13:40:00,125.65,126.04,125.65,125.95,15532.0,125.65,126.04,125.65,125.95,15532.0
2018-06-01 13:50:00,125.9,125.95,125.7,125.75,3240.0,125.9,125.95,125.7,125.75,3240.0
2018-06-01 14:00:00,125.7,125.73,125.2,125.2,14062.0,125.7,125.73,125.2,125.2,14062.0
2018-06-01 14:10:00,125.2,125.53,125.15,125.3,6306.0,125.2,125.53,125.15,125.3,6306.0
2018-06-01 14:20:00,125.45,125.5,125.25,125.4,7560.0,125.45,125.5,125.25,125.4,7560.0
2018-06-01 14:30:00,125.5,125.5,125.1,125.14,6320.0,125.5,125.5,125.1,125.14,6320.0
2018-06-01 14:40:00,125.15,125.25,124.9,125.25,3699.0,125.15,125.25,124.9,125.25,3699.0
2018-06-01 14:50:00,125.25,125.47,125.2,125.46,3461.0,125.25,125.47,125.2,125.46,3461.0
2018-06-01 15:00:00,125.45,125.45,125.15,125.35,4967.0,125.45,125.45,125.15,125.35,4967.0
2018-06-01 15:10:00,125.4,125.4,125.15,125.28,7727.0,125.4,125.4,125.15,125.28,7727.0
2018-06-01 15:20:00,125.28,125.6,125.2,125.55,8485.0,125.28,125.6,125.2,125.55,8485.0
2018-06-01 15:30:00,125.55,125.9,125.52,125.78,13599.0,125.55,125.9,125.52,125.78,13599.0
2018-06-01 15:40:00,125.75,125.85,125.67,125.8,40969.0,125.75,125.85,125.67,125.8,40969.0
2018-06-01 15:50:00,125.85,125.95,125.55,125.75,66132.0,125.85,125.95,125.55,125.75,66132.0
2018-06-04 09:30:00,125.95,127.0,125.7,125.87,30093.0,125.95,127.0,125.7,125.87,30093.0
2018-06-04 09:40:00,126.0,127.15,125.75,126.8,14600.0,126.0,127.15,125.75,126.8,14600.0
2018-06-04 09:50:00,126.8,126.8,125.65,126.0,7947.0,126.8,126.8,125.65,126.0,7947.0
2018-06-04 10:00:00,126.0,126.4,125.2,125.86,13585.0,126.0,126.4,125.2,125.86,13585.0
2018-06-04 10:10:00,126.0,126.45,125.67,126.4,8700.0,126.0,126.45,125.67,126.4,8700.0
2018-06-04 10:20:00,126.39,126.45,126.1,126.2,4150.0,126.39,126.45,126.1,126.2,4150.0
2018-06-04 10:30:00,126.0,126.17,125.95,126.1,4862.0,126.0,126.17,125.95,126.1,4862.0
2018-06-04 10:40:00,126.2,126.8,126.2,126.7,6645.0,126.2,126.8,126.2,126.7,6645.0
2018-06-04 10:50:00,126.7,127.15,126.65,127.05,12318.0,126.7,127.15,126.65,127.05,12318.0
2018-06-04 11:00:00,127.1,127.4,126.85,127.05,6180.0,127.1,127.4,126.85,127.05,6180.0
2018-06-04 11:10:00,127.05,127.3,126.85,127.3,5021.0,127.05,127.3,126.85,127.3,5021.0
2018-06-04 11:20:00,127.32,127.75,127.31,127.65,5196.0,127.32,127.75,127.31,127.65,5196.0
2018-06-04 11:30:00,127.65,127.85,127.57,127.83,4510.0,127.65,127.85,127.57,127.83,4510.0
2018-06-04 11:40:00,127.83,128.1,127.4,127.87,6515.0,127.83,128.1,127.4,127.87,6515.0
2018-06-04 11:50:00,127.9,128.0,127.65,127.85,3198.0,127.9,128.0,127.65,127.85,3198.0
2018-06-04 12:00:00,127.78,127.95,127.77,127.9,2642.0,127.78,127.95,127.77,127.9,2642.0
2018-06-04 12:10:00,127.95,128.3,127.87,128.3,5841.0,127.95,128.3,127.87,128.3,5841.0
2018-06-04 12:20:00,128.45,128.85,128.33,128.75,4705.0,128.45,128.85,128.33,128.75,4705.0
2018-06-04 12:30:00,128.75,129.1,128.65,128.7,15294.0,128.75,129.1,128.65,128.7,15294.0
2018-06-04 12:40:00,128.7,128.95,128.65,128.75,5611.0,128.7,128.95,128.65,128.75,5611.0
2018-06-04 12:50:00,128.72,128.73,128.4,128.4,13802.0,128.72,128.73,128.4,128.4,13802.0
2018-06-04 13:00:00,128.4,128.7,128.35,128.6,6896.0,128.4,128.7,128.35,128.6,6896.0
2018-06-04 13:10:00,128.53,128.76,128.52,128.75,6481.0,128.53,128.76,128.52,128.75,6481.0
2018-06-04 13:20:00,128.7,128.85,128.7,128.85,6614.0,128.7,128.85,128.7,128.85,6614.0
2018-06-04 13:30:00,128.91,129.0,128.55,128.55,5523.0,128.91,129.0,128.55,128.55,5523.0
2018-06-04 13:40:00,128.5,128.7,128.32,128.7,32935.0,128.5,128.7,128.32,128.7,32935.0
2018-06-04 13:50:00,128.65,128.73,128.55,128.64,6721.0,128.65,128.73,128.55,128.64,6721.0
2018-06-04 14:00:00,128.63,129.2,128.55,129.05,12666.0,128.63,129.2,128.55,129.05,12666.0
2018-06-04 14:10:00,129.05,129.15,128.55,128.8,7819.0,129.05,129.15,128.55,128.8,7819.0
2018-06-04 14:20:00,128.9,129.1,128.81,128.89,11593.0,128.9,129.1,128.81,128.89,11593.0
2018-06-04 14:30:00,128.9,129.14,128.89,129.1,7919.0,128.9,129.14,128.89,129.1,7919.0
2018-06-04 14:40:00,129.0,129.1,128.9,129.05,4690.0,129.0,129.1,128.9,129.05,4690.0
2018-06-04 14:50:00,129.0,129.15,128.9,129.15,4464.0,129.0,129.15,128.9,129.15,4464.0
2018-06-04 15:00:00,129.14,129.35,129.12,129.15,13214.0,129.14,129.35,129.12,129.15,13214.0
2018-06-04 15:10:00,129.15,129.33,129.15,129.25,17501.0,129.15,129.33,129.15,129.25,17501.0
2018-06-04 15:20:00,129.35,129.35,129.22,129.35,6037.0,129.35,129.35,129.22,129.35,6037.0
2018-06-04 15:30:00,129.25,129.5,129.2,129.4,16064.0,129.25,129.5,129.2,129.4,16064.0
2018-06-04 15:40:00,129.4,129.5,129.15,129.33,20446.0,129.4,129.5,129.15,129.33,20446.0
2018-06-04 15:50:00,129.35,130.05,129.35,129.85,92708.0,129.35,130.05,129.35,129.85,92708.0
2018-06-05 09:30:00,129.85,131.35,129.05,131.3,25454.0,129.85,131.35,129.05,131.3,25454.0
2018-06-05 09:40:00,131.35,132.95,131.3,132.89,15464.0,131.35,132.95,131.3,132.89,15464.0
2018-06-05 09:50:00,132.9,133.55,131.45,131.53,56666.0,132.9,133.55,131.45,131.53,56666.0
2018-06-05 10:00:00,131.53,131.85,131.2,131.55,26055.0,131.53,131.85,131.2,131.55,26055.0
2018-06-05 10:10:00,131.7,131.8,130.97,131.45,19730.0,131.7,131.8,130.97,131.45,19730.0
2018-06-05 10:20:00,131.45,133.15,131.25,133.0,67596.0,131.45,133.15,131.25,133.0,67596.0
2018-06-05 10:30:00,133.0,133.0,132.15,132.33,58248.0,133.0,133.0,132.15,132.33,58248.0
2018-06-05 10:40:00,132.25,132.45,130.65,131.3,36445.0,132.25,132.45,130.65,131.3,36445.0
2018-06-05 10:50:00,131.25,131.8,131.25,131.63,6165.0,131.25,131.8,131.25,131.63,6165.0
2018-06-05 11:00:00,131.65,131.75,130.97,130.97,7001.0,131.65,131.75,130.97,130.97,7001.0
2018-06-05 11:10:00,131.0,131.23,130.9,131.2,7663.0,131.0,131.23,130.9,131.2,7663.0
2018-06-05 11:20:00,131.23,131.35,131.0,131.15,6528.0,131.23,131.35,131.0,131.15,6528.0
2018-06-05 11:30:00,131.0,131.15,130.75,131.09,24504.0,131.0,131.15,130.75,131.09,24504.0
2018-06-05 11:40:00,131.05,131.25,130.85,131.08,15953.0,131.05,131.25,130.85,131.08,15953.0
2018-06-05 11:50:00,130.95,131.15,130.95,131.15,9383.0,130.95,131.15,130.95,131.15,9383.0
2018-06-05 12:00:00,131.1,131.15,130.95,131.0,13366.0,131.1,131.15,130.95,131.0,13366.0
2018-06-05 12:10:00,131.04,131.15,130.95,131.15,32185.0,131.04,131.15,130.95,131.15,32185.0
2018-06-05 12:20:00,131.05,131.1,130.7,131.0,40604.0,131.05,131.1,130.7,131.0,40604.0
2018-06-05 12:30:00,131.0,131.05,130.25,130.25,18093.0,131.0,131.05,130.25,130.25,18093.0
2018-06-05 12:40:00,130.4,131.1,130.35,131.1,12268.0,130.4,131.1,130.35,131.1,12268.0
2018-06-05 12:50:00,130.95,130.95,130.75,130.85,3471.0,130.95,130.95,130.75,130.85,3471.0
2018-06-05 13:00:00,130.9,130.95,130.85,130.93,2000.0,130.9,130.95,130.85,130.93,2000.0
2018-06-05 13:10:00,130.93,131.05,130.85,131.0,6221.0,130.93,131.05,130.85,131.0,6221.0
2018-06-05 13:20:00,131.0,131.09,130.8,131.05,4866.0,131.0,131.09,130.8,131.05,4866.0
2018-06-05 13:30:00,131.05,131.15,130.95,131.05,3818.0,131.05,131.15,130.95,131.05,3818.0
2018-06-05 13:40:00,131.1,131.3,131.0,131.2,8000.0,131.1,131.3,131.0,131.2,8000.0
2018-06-05 13:50:00,131.18,131.3,131.1,131.15,4800.0,131.18,131.3,131.1,131.15,4800.0
2018-06-05 14:00:00,131.2,131.2,130.95,131.15,10596.0,131.2,131.2,130.95,131.15,10596.0
2018-06-05 14:10:00,131.1,131.8,131.05,131.8,7886.0,131.1,131.8,131.05,131.8,7886.0
2018-06-05 14:20:00,131.9,132.15,131.8,132.15,6013.0,131.9,132.15,131.8,132.15,6013.0
2018-06-05 14:30:00,132.2,132.35,132.1,132.15,6242.0,132.2,132.35,132.1,132.15,6242.0
2018-06-05 14:40:00,132.2,132.8,132.17,132.8,6600.0,132.2,132.8,132.17,132.8,6600.0
2018-06-05 14:50:00,132.72,132.75,132.2,132.35,10794.0,132.72,132.75,132.2,132.35,10794.0
2018-06-05 15:00:00,132.3,132.4,132.15,132.2,9070.0,132.3,132.4,132.15,132.2,9070.0
2018-06-05 15:10:00,132.2,132.2,131.9,132.15,12303.0,132.2,132.2,131.9,132.15,12303.0
2018-06-05 15:20:00,132.15,132.25,132.0,132.0,11823.0,132.15,132.25,132.0,132.0,11823.0
2018-06-05 15:30:00,132.05,132.2,131.9,132.1,15090.0,132.05,132.2,131.9,132.1,15090.0
2018-06-05 15:40:00,132.0,132.15,131.95,132.05,14497.0,132.0,132.15,131.95,132.05,14497.0
2018-06-05 15:50:00,132.05,132.2,132.0,132.0,43604.0,132.05,132.2,132.0,132.0,43604.0
2018-06-06 09:30:00,132.4,132.4,130.95,131.05,14849.0,132.4,132.4,130.95,131.05,14849.0
2018-06-06 09:40:00,131.25,131.6,131.25,131.35,7103.0,131.25,131.6,131.25,131.35,7103.0
2018-06-06 09:50:00,131.2,131.5,130.8,130.85,2600.0,131.2,131.5,130.8,130.85,2600.0
2018-06-06 10:00:00,130.75,131.2,130.5,131.1,7138.0,130.75,131.2,130.5,131.1,7138.0
2018-06-06 10:10:00,131.1,131.45,131.1,131.45,4450.0,131.1,131.45,131.1,131.45,4450.0
2018-06-06 10:20:00,131.5,131.55,131.3,131.55,6066.0,131.5,131.55,131.3,131.55,6066.0
2018-06-06 10:30:00,131.55,131.65,131.32,131.35,5545.0,131.55,131.65,131.32,131.35,5545.0
2018-06-06 10:40:00,131.45,131.55,131.25,131.25,5494.0,131.45,131.55,131.25,131.25,5494.0
2018-06-06 10:50:00,131.3,131.8,131.25,131.8,9492.0,131.3,131.8,131.25,131.8,9492.0
2018-06-06 11:00:00,131.8,132.3,131.8,132.2,5704.0,131.8,132.3,131.8,132.2,5704.0
2018-06-06 11:10:00,132.3,132.5,132.25,132.45,5145.0,132.3,132.5,132.25,132.45,5145.0
2018-06-06 11:20:00,132.46,132.9,132.45,132.83,5585.0,132.46,132.9,132.45,132.83,5585.0
2018-06-06 11:30:00,132.8,132.95,132.4,132.4,4695.0,132.8,132.95,132.4,132.4,4695.0
2018-06-06 11:40:00,132.5,132.75,132.45,132.7,4548.0,132.5,132.75,132.45,132.7,4548.0
2018-06-06 11:50:00,132.65,132.75,132.45,132.65,4500.0,132.65,132.75,132.45,132.65,4500.0
2018-06-06 12:00:00,132.6,132.65,132.35,132.35,3409.0,132.6,132.65,132.35,132.35,3409.0
2018-06-06 12:10:00,132.35,132.4,132.25,132.3,2803.0,132.35,132.4,132.25,132.3,2803.0
2018-06-06 12:20:00,132.4,132.4,132.2,132.25,3949.0,132.4,132.4,132.2,132.25,3949.0
2018-06-06 12:30:00,132.3,132.35,132.22,132.25,40332.0,132.3,132.35,132.22,132.25,40332.0
2018-06-06 12:40:00,132.35,132.6,132.35,132.55,1799.0,132.35,132.6,132.35,132.55,1799.0
2018-06-06 12:50:00,132.58,132.9,132.55,132.9,1183.0,132.58,132.9,132.55,132.9,1183.0
2018-06-06 13:00:00,132.95,133.15,132.92,133.09,2858.0,132.95,133.15,132.92,133.09,2858.0
2018-06-06 13:10:00,132.95,133.05,132.7,132.75,3304.0,132.95,133.05,132.7,132.75,3304.0
2018-06-06 13:20:00,132.5,132.5,132.05,132.08,3646.0,132.5,132.5,132.05,132.08,3646.0
2018-06-06 13:30:00,132.15,132.2,131.75,131.8,5325.0,132.15,132.2,131.75,131.8,5325.0
2018-06-06 13:40:00,131.85,131.85,131.3,131.4,9100.0,131.85,131.85,131.3,131.4,9100.0
2018-06-06 13:50:00,131.44,131.65,131.35,131.6,4186.0,131.44,131.65,131.35,131.6,4186.0
2018-06-06 14:00:00,131.6,131.68,131.35,131.6,2252.0,131.6,131.68,131.35,131.6,2252.0
2018-06-06 14:10:00,131.75,132.08,131.75,132.0,2299.0,131.75,132.08,131.75,132.0,2299.0
2018-06-06 14:20:00,132.05,132.05,131.9,132.0,1700.0,132.05,132.05,131.9,132.0,1700.0
2018-06-06 14:30:00,132.08,132.55,132.07,132.55,3700.0,132.08,132.55,132.07,132.55,3700.0
2018-06-06 14:40:00,132.55,132.7,132.5,132.65,1700.0,132.55,132.7,132.5,132.65,1700.0
2018-06-06 14:50:00,132.55,132.85,132.5,132.85,3168.0,132.55,132.85,132.5,132.85,3168.0
2018-06-06 15:00:00,132.85,133.0,132.85,133.0,4902.0,132.85,133.0,132.85,133.0,4902.0
2018-06-06 15:10:00,133.0,133.05,132.8,132.9,4583.0,133.0,133.05,132.8,132.9,4583.0
2018-06-06 15:20:00,132.83,132.95,132.75,132.95,3569.0,132.83,132.95,132.75,132.95,3569.0
2018-06-06 15:30:00,132.86,133.02,132.75,132.8,5115.0,132.86,133.02,132.75,132.8,5115.0
2018-06-06 15:40:00,132.85,132.85,132.6,132.63,6843.0,132.85,132.85,132.6,132.63,6843.0
2018-06-06 15:50:00,132.65,133.0,132.65,132.95,27482.0,132.65,133.0,132.65,132.95,27482.0
2018-06-07 09:30:00,133.55,133.85,133.15,133.3,8819.0,133.55,133.85,133.15,133.3,8819.0
2018-06-07 09:40:00,133.3,133.3,132.5,132.5,7573.0,133.3,133.3,132.5,132.5,7573.0
2018-06-07 09:50:00,132.4,132.7,132.25,132.25,9838.0,132.4,132.7,132.25,132.25,9838.0
2018-06-07 10:00:00,132.2,132.2,130.9,130.91,15425.0,132.2,132.2,130.9,130.91,15425.0
2018-06-07 10:10:00,130.9,130.9,129.85,130.1,15180.0,130.9,130.9,129.85,130.1,15180.0
2018-06-07 10:20:00,129.95,129.95,128.55,128.72,20472.0,129.95,129.95,128.55,128.72,20472.0
2018-06-07 10:30:00,128.72,128.8,127.4,128.0,32706.0,128.72,128.8,127.4,128.0,32706.0
2018-06-07 10:40:00,127.93,128.7,127.8,128.0,9104.0,127.93,128.7,127.8,128.0,9104.0
2018-06-07 10:50:00,128.1,128.7,128.05,128.7,4100.0,128.1,128.7,128.05,128.7,4100.0
2018-06-07 11:00:00,128.63,128.88,127.9,127.9,5650.0,128.63,128.88,127.9,127.9,5650.0
2018-06-07 11:10:00,127.98,128.05,127.6,127.85,11651.0,127.98,128.05,127.6,127.85,11651.0
2018-06-07 11:20:00,127.65,127.8,126.82,126.95,12236.0,127.65,127.8,126.82,126.95,12236.0
2018-06-07 11:30:00,127.05,128.45,127.05,128.45,9368.0,127.05,128.45,127.05,128.45,9368.0
2018-06-07 11:40:00,128.45,129.35,128.2,128.6,17921.0,128.45,129.35,128.2,128.6,17921.0
2018-06-07 11:50:00,128.5,129.27,128.4,129.27,7699.0,128.5,129.27,128.4,129.27,7699.0
2018-06-07 12:00:00,129.05,129.25,128.3,128.45,3584.0,129.05,129.25,128.3,128.45,3584.0
2018-06-07 12:10:00,128.4,128.4,127.8,127.8,4371.0,128.4,128.4,127.8,127.8,4371.0
2018-06-07 12:20:00,127.7,128.11,127.7,128.0,9033.0,127.7,128.11,127.7,128.0,9033.0
2018-06-07 12:30:00,128.05,128.1,127.7,127.95,5028.0,128.05,128.1,127.7,127.95,5028.0
2018-06-07 12:40:00,127.95,128.3,127.4,127.53,10302.0,127.95,128.3,127.4,127.53,10302.0
2018-06-07 12:50:00,127.5,127.55,126.75,127.1,9384.0,127.5,127.55,126.75,127.1,9384.0
2018-06-07 13:00:00,126.91,127.05,126.85,126.9,3814.0,126.91,127.05,126.85,126.9,3814.0
2018-06-07 13:10:00,126.9,127.0,126.05,126.25,11107.0,126.9,127.0,126.05,126.25,11107.0
2018-06-07 13:20:00,126.3,126.4,126.05,126.1,5300.0,126.3,126.4,126.05,126.1,5300.0
2018-06-07 13:30:00,126.1,126.2,125.15,125.3,28705.0,126.1,126.2,125.15,125.3,28705.0
2018-06-07 13:40:00,125.25,125.65,124.5,124.75,26909.0,125.25,125.65,124.5,124.75,26909.0
2018-06-07 13:50:00,124.75,124.85,124.35,124.45,12458.0,124.75,124.85,124.35,124.45,12458.0
2018-06-07 14:00:00,124.55,124.55,123.7,124.55,25210.0,124.55,124.55,123.7,124.55,25210.0
2018-06-07 14:10:00,124.55,125.3,124.55,125.2,14904.0,124.55,125.3,124.55,125.2,14904.0
2018-06-07 14:20:00,125.15,125.15,124.7,124.85,9394.0,125.15,125.15,124.7,124.85,9394.0
2018-06-07 14:30:00,124.85,125.3,124.75,125.28,8813.0,124.85,125.3,124.75,125.28,8813.0
2018-06-07 14:40:00,125.25,125.9,125.2,125.9,8906.0,125.25,125.9,125.2,125.9,8906.0
2018-06-07 14:50:00,125.91,126.95,125.9,126.92,15304.0,125.91,126.95,125.9,126.92,15304.0
2018-06-07 15:00:00,126.88,127.55,126.87,127.55,15649.0,126.88,127.55,126.87,127.55,15649.0
2018-06-07 15:10:00,127.55,127.75,127.3,127.35,18895.0,127.55,127.75,127.3,127.35,18895.0
2018-06-07 15:20:00,127.3,127.95,127.3,127.4,25654.0,127.3,127.95,127.3,127.4,25654.0
2018-06-07 15:30:00,127.4,127.4,127.0,127.0,12376.0,127.4,127.4,127.0,127.0,12376.0
2018-06-07 15:40:00,127.0,127.1,126.8,127.0,22840.0,127.0,127.1,126.8,127.0,22840.0
2018-06-07 15:50:00,127.0,127.05,126.5,126.6,47277.0,127.0,127.05,126.5,126.6,47277.0
2018-06-08 09:30:00,126.3,127.7,124.7,125.85,33110.0,126.3,127.7,124.7,125.85,33110.0
2018-06-08 09:40:00,125.95,128.5,125.95,127.75,12459.0,125.95,128.5,125.95,127.75,12459.0
2018-06-08 09:50:00,127.65,128.2,127.2,127.5,5592.0,127.65,128.2,127.2,127.5,5592.0
2018-06-08 10:00:00,127.55,128.5,127.4,128.3,4432.0,127.55,128.5,127.4,128.3,4432.0
2018-06-08 10:10:00,128.28,128.65,128.1,128.33,4771.0,128.28,128.65,128.1,128.33,4771.0
2018-06-08 10:20:00,128.4,128.45,128.0,128.15,3975.0,128.4,128.45,128.0,128.15,3975.0
2018-06-08 10:30:00,127.9,128.05,127.0,127.0,4412.0,127.9,128.05,127.0,127.0,4412.0
2018-06-08 10:40:00,126.8,127.25,126.55,126.65,5542.0,126.8,127.25,126.55,126.65,5542.0
2018-06-08 10:50:00,126.68,127.18,126.5,127.18,4662.0,126.68,127.18,126.5,127.18,4662.0
2018-06-08 11:00:00,127.1,127.15,126.82,127.05,10042.0,127.1,127.15,126.82,127.05,10042.0
2018-06-08 11:10:00,127.13,127.7,127.12,127.6,6299.0,127.13,127.7,127.12,127.6,6299.0
2018-06-08 11:20:00,127.6,128.0,127.3,128.0,4016.0,127.6,128.0,127.3,128.0,4016.0
2018-06-08 11:30:00,127.9,127.9,127.5,127.9,3200.0,127.9,127.9,127.5,127.9,3200.0
2018-06-08 11:40:00,127.96,128.3,127.95,128.3,3449.0,127.96,128.3,127.95,128.3,3449.0
2018-06-08 11:50:00,128.1,128.15,127.95,128.05,4958.0,128.1,128.15,127.95,128.05,4958.0
2018-06-08 12:00:00,128.0,128.55,128.0,128.55,4312.0,128.0,128.55,128.0,128.55,4312.0
2018-06-08 12:10:00,128.55,128.65,128.0,128.0,4907.0,128.55,128.65,128.0,128.0,4907.0
2018-06-08 12:20:00,128.0,128.15,128.0,128.1,6133.0,128.0,128.15,128.0,128.1,6133.0
2018-06-08 12:30:00,128.0,128.2,128.0,128.15,2867.0,128.0,128.2,128.0,128.15,2867.0
2018-06-08 12:40:00,128.13,128.13,128.1,128.13,600.0,128.13,128.13,128.1,128.13,600.0
2018-06-08 12:50:00,128.15,128.15,128.05,128.05,3202.0,128.15,128.15,128.05,128.05,3202.0
2018-06-08 13:00:00,128.15,128.3,128.1,128.15,2542.0,128.15,128.3,128.1,128.15,2542.0
2018-06-08 13:10:00,128.4,128.5,128.2,128.5,4190.0,128.4,128.5,128.2,128.5,4190.0
2018-06-08 13:20:00,128.45,128.5,128.25,128.3,3351.0,128.45,128.5,128.25,128.3,3351.0
2018-06-08 13:30:00,128.35,128.6,128.3,128.6,6000.0,128.35,128.6,128.3,128.6,6000.0
2018-06-08 13:40:00,128.6,128.7,128.35,128.35,2900.0,128.6,128.7,128.35,128.35,2900.0
2018-06-08 13:50:00,128.4,128.5,128.2,128.2,2692.0,128.4,128.5,128.2,128.2,2692.0
2018-06-08 14:00:00,128.18,128.25,128.0,128.0,3399.0,128.18,128.25,128.0,128.0,3399.0
2018-06-08 14:10:00,128.1,128.15,127.9,128.0,5400.0,128.1,128.15,127.9,128.0,5400.0
2018-06-08 14:20:00,128.0,128.15,127.92,128.1,3223.0,128.0,128.15,127.92,128.1,3223.0
2018-06-08 14:30:00,128.05,128.15,127.85,127.85,5958.0,128.05,128.15,127.85,127.85,5958.0
2018-06-08 14:40:00,127.95,128.05,127.7,127.9,7205.0,127.95,128.05,127.7,127.9,7205.0
2018-06-08 14:50:00,127.95,127.95,127.7,127.7,6016.0,127.95,127.95,127.7,127.7,6016.0
2018-06-08 15:00:00,127.75,127.95,127.7,127.75,6200.0,127.75,127.95,127.7,127.75,6200.0
2018-06-08 15:10:00,127.85,127.9,127.7,127.75,8030.0,127.85,127.9,127.7,127.75,8030.0
2018-06-08 15:20:00,127.95,128.05,127.95,128.0,8500.0,127.95,128.05,127.95,128.0,8500.0
2018-06-08 15:30:00,128.0,128.25,127.95,128.1,11044.0,128.0,128.25,127.95,128.1,11044.0
2018-06-08 15:40:00,128.1,128.25,127.9,128.15,15686.0,128.1,128.25,127.9,128.15,15686.0
2018-06-08 15:50:00,128.25,128.3,127.9,128.0,28221.0,128.25,128.3,127.9,128.0,28221.0
2018-06-11 09:30:00,128.45,129.65,128.45,129.05,13823.0,128.45,129.65,128.45,129.05,13823.0
2018-06-11 09:40:00,129.05,129.4,128.9,129.1,8436.0,129.05,129.4,128.9,129.1,8436.0
2018-06-11 09:50:00,129.05,129.35,129.05,129.3,3090.0,129.05,129.35,129.05,129.3,3090.0
2018-06-11 10:00:00,129.5,129.7,129.25,129.25,8527.0,129.5,129.7,129.25,129.25,8527.0
2018-06-11 10:10:00,129.4,129.53,128.75,129.2,5400.0,129.4,129.53,128.75,129.2,5400.0
2018-06-11 10:20:00,129.19,129.45,128.89,128.95,6726.0,129.19,129.45,128.89,128.95,6726.0
2018-06-11 10:30:00,128.95,129.1,128.65,128.78,2700.0,128.95,129.1,128.65,128.78,2700.0
2018-06-11 10:40:00,128.65,128.9,128.35,128.6,4397.0,128.65,128.9,128.35,128.6,4397.0
2018-06-11 10:50:00,128.65,129.5,128.65,129.5,2500.0,128.65,129.5,128.65,129.5,2500.0
2018-06-11 11:00:00,129.4,129.65,129.25,129.6,3505.0,129.4,129.65,129.25,129.6,3505.0
2018-06-11 11:10:00,129.89,129.95,129.75,129.9,2200.0,129.89,129.95,129.75,129.9,2200.0
2018-06-11 11:20:00,129.85,130.2,129.85,130.05,4456.0,129.85,130.2,129.85,130.05,4456.0
2018-06-11 11:30:00,129.95,130.05,129.75,129.95,6341.0,129.95,130.05,129.75,129.95,6341.0
2018-06-11 11:40:00,129.95,130.5,129.85,129.95,8209.0,129.95,130.5,129.85,129.95,8209.0
2018-06-11 11:50:00,130.0,130.1,129.65,130.1,1962.0,130.0,130.1,129.65,130.1,1962.0
2018-06-11 12:00:00,129.95,130.1,129.9,130.05,2100.0,129.95,130.1,129.9,130.05,2100.0
2018-06-11 12:10:00,130.1,130.15,129.9,130.0,5789.0,130.1,130.15,129.9,130.0,5789.0
2018-06-11 12:20:00,129.91,130.15,129.9,130.1,3601.0,129.91,130.15,129.9,130.1,3601.0
2018-06-11 12:30:00,130.05,130.2,129.9,129.95,4198.0,130.05,130.2,129.9,129.95,4198.0
2018-06-11 12:40:00,129.9,130.05,129.8,130.05,1050.0,129.9,130.05,129.8,130.05,1050.0
2018-06-11 12:50:00,129.9,130.05,129.85,129.9,1470.0,129.9,130.05,129.85,129.9,1470.0
2018-06-11 13:00:00,129.8,129.8,129.35,129.54,2054.0,129.8,129.8,129.35,129.54,2054.0
2018-06-11 13:10:00,129.65,129.75,129.5,129.6,1200.0,129.65,129.75,129.5,129.6,1200.0
2018-06-11 13:20:00,129.5,129.8,129.45,129.7,2164.0,129.5,129.8,129.45,129.7,2164.0
2018-06-11 13:30:00,129.7,129.7,129.4,129.51,3680.0,129.7,129.7,129.4,129.51,3680.0
2018-06-11 13:40:00,129.6,129.6,129.15,129.3,4059.0,129.6,129.6,129.15,129.3,4059.0
2018-06-11 13:50:00,129.4,129.6,129.32,129.6,2800.0,129.4,129.6,129.32,129.6,2800.0
2018-06-11 14:00:00,129.45,129.55,129.35,129.5,3474.0,129.45,129.55,129.35,129.5,3474.0
2018-06-11 14:10:00,129.63,129.7,129.45,129.47,3565.0,129.63,129.7,129.45,129.47,3565.0
2018-06-11 14:20:00,129.47,129.6,129.37,129.5,7555.0,129.47,129.6,129.37,129.5,7555.0
2018-06-11 14:30:00,129.5,129.75,129.35,129.35,7179.0,129.5,129.75,129.35,129.35,7179.0
2018-06-11 14:40:00,129.5,129.61,129.45,129.53,6711.0,129.5,129.61,129.45,129.53,6711.0
2018-06-11 14:50:00,129.53,129.6,129.35,129.47,5000.0,129.53,129.6,129.35,129.47,5000.0
2018-06-11 15:00:00,129.47,129.6,129.45,129.55,12562.0,129.47,129.6,129.45,129.55,12562.0
2018-06-11 15:10:00,129.55,130.05,129.52,130.05,10112.0,129.55,130.05,129.52,130.05,10112.0
2018-06-11 15:20:00,130.0,130.05,129.8,129.9,6486.0,130.0,130.05,129.8,129.9,6486.0
2018-06-11 15:30:00,130.0,130.05,129.85,129.93,6307.0,130.0,130.05,129.85,129.93,6307.0
2018-06-11 15:40:00,129.95,130.2,129.9,130.15,14064.0,129.95,130.2,129.9,130.15,14064.0
2018-06-11 15:50:00,130.1,130.1,129.6,129.7,31508.0,130.1,130.1,129.6,129.7,31508.0
2018-06-12 09:30:00,130.0,131.1,130.0,131.05,12740.0,130.0,131.1,130.0,131.05,12740.0
2018-06-12 09:40:00,131.0,131.0,130.24,130.24,4858.0,131.0,131.0,130.24,130.24,4858.0
2018-06-12 09:50:00,130.3,130.55,130.05,130.2,4960.0,130.3,130.55,130.05,130.2,4960.0
2018-06-12 10:00:00,130.19,130.55,130.12,130.2,6026.0,130.19,130.55,130.12,130.2,6026.0
2018-06-12 10:10:00,130.2,130.5,130.05,130.5,3100.0,130.2,130.5,130.05,130.5,3100.0
2018-06-12 10:20:00,130.6,130.65,130.15,130.15,4300.0,130.6,130.65,130.15,130.15,4300.0
2018-06-12 10:30:00,130.4,130.8,130.4,130.55,3387.0,130.4,130.8,130.4,130.55,3387.0
2018-06-12 10:40:00,130.45,131.3,130.45,131.25,2350.0,130.45,131.3,130.45,131.25,2350.0
2018-06-12 10:50:00,131.3,131.5,131.2,131.35,4156.0,131.3,131.5,131.2,131.35,4156.0
2018-06-12 11:00:00,131.3,132.15,131.25,132.15,5525.0,131.3,132.15,131.25,132.15,5525.0
2018-06-12 11:10:00,132.0,132.15,131.7,132.0,5734.0,132.0,132.15,131.7,132.0,5734.0
2018-06-12 11:20:00,131.91,132.2,131.5,131.98,17769.0,131.91,132.2,131.5,131.98,17769.0
2018-06-12 11:30:00,132.0,132.05,131.55,131.7,8991.0,132.0,132.05,131.55,131.7,8991.0
2018-06-12 11:40:00,131.7,132.1,131.6,131.7,16909.0,131.7,132.1,131.6,131.7,16909.0
2018-06-12 11:50:00,131.8,132.05,131.6,131.7,9285.0,131.8,132.05,131.6,131.7,9285.0
2018-06-12 12:00:00,131.8,131.9,131.0,131.0,6944.0,131.8,131.9,131.0,131.0,6944.0
2018-06-12 12:10:00,131.0,131.1,130.8,130.8,4890.0,131.0,131.1,130.8,130.8,4890.0
2018-06-12 12:20:00,130.95,130.95,130.55,130.65,7865.0,130.95,130.95,130.55,130.65,7865.0
2018-06-12 12:30:00,130.65,130.9,130.6,130.8,3639.0,130.65,130.9,130.6,130.8,3639.0
2018-06-12 12:40:00,130.85,130.98,130.7,130.97,3875.0,130.85,130.98,130.7,130.97,3875.0
2018-06-12 12:50:00,130.9,131.05,130.65,130.8,2855.0,130.9,131.05,130.65,130.8,2855.0
2018-06-12 13:00:00,130.8,131.35,130.8,131.15,3132.0,130.8,131.35,130.8,131.15,3132.0
2018-06-12 13:10:00,131.15,131.3,131.0,131.0,4161.0,131.15,131.3,131.0,131.0,4161.0
2018-06-12 13:20:00,131.0,131.05,130.95,131.0,1968.0,131.0,131.05,130.95,131.0,1968.0
2018-06-12 13:30:00,131.0,131.05,130.9,131.0,4662.0,131.0,131.05,130.9,131.0,4662.0
2018-06-12 13:40:00,131.0,131.2,130.9,131.2,14444.0,131.0,131.2,130.9,131.2,14444.0
2018-06-12 13:50:00,131.3,131.55,131.15,131.5,6505.0,131.3,131.55,131.15,131.5,6505.0
2018-06-12 14:00:00,131.45,131.45,131.2,131.2,3329.0,131.45,131.45,131.2,131.2,3329.0
2018-06-12 14:10:00,131.2,131.2,131.0,131.03,3013.0,131.2,131.2,131.0,131.03,3013.0
2018-06-12 14:20:00,131.01,131.05,130.35,130.35,3836.0,131.01,131.05,130.35,130.35,3836.0
2018-06-12 14:30:00,130.4,130.95,130.35,130.9,7700.0,130.4,130.95,130.35,130.9,7700.0
2018-06-12 14:40:00,131.0,131.1,130.9,130.91,3664.0,131.0,131.1,130.9,130.91,3664.0
2018-06-12 14:50:00,130.95,130.95,130.75,130.75,1534.0,130.95,130.95,130.75,130.75,1534.0
2018-06-12 15:00:00,130.85,131.1,130.8,130.9,7590.0,130.85,131.1,130.8,130.9,7590.0
2018-06-12 15:10:00,130.95,131.1,130.9,131.0,2800.0,130.95,131.1,130.9,131.0,2800.0
2018-06-12 15:20:00,130.97,131.05,130.9,131.05,12472.0,130.97,131.05,130.9,131.05,12472.0
2018-06-12 15:30:00,131.0,131.05,130.9,131.0,11970.0,131.0,131.05,130.9,131.0,11970.0
2018-06-12 15:40:00,131.0,131.05,130.8,131.0,12420.0,131.0,131.05,130.8,131.0,12420.0
2018-06-12 15:50:00,131.0,131.25,130.77,131.2,41186.0,131.0,131.25,130.77,131.2,41186.0
2018-06-13 09:30:00,131.9,132.65,131.9,132.25,9231.0,131.9,132.65,131.9,132.25,9231.0
2018-06-13 09:40:00,132.35,133.5,132.15,133.5,20251.0,132.35,133.5,132.15,133.5,20251.0
2018-06-13 09:50:00,133.5,133.5,132.8,133.0,2715.0,133.5,133.5,132.8,133.0,2715.0
2018-06-13 10:00:00,133.1,133.3,132.95,133.03,5517.0,133.1,133.3,132.95,133.03,5517.0
2018-06-13 10:10:00,133.05,133.05,132.7,133.0,6635.0,133.05,133.05,132.7,133.0,6635.0
2018-06-13 10:20:00,132.95,133.29,132.7,132.72,9756.0,132.95,133.29,132.7,132.72,9756.0
2018-06-13 10:30:00,132.7,133.35,132.4,133.35,10927.0,132.7,133.35,132.4,133.35,10927.0
2018-06-13 10:40:00,133.4,134.0,133.2,133.75,9810.0,133.4,134.0,133.2,133.75,9810.0
2018-06-13 10:50:00,133.65,134.0,133.62,133.98,5002.0,133.65,134.0,133.62,133.98,5002.0
2018-06-13 11:00:00,134.05,134.45,134.05,134.35,6477.0,134.05,134.45,134.05,134.35,6477.0
2018-06-13 11:10:00,134.2,134.65,134.05,134.6,4728.0,134.2,134.65,134.05,134.6,4728.0
2018-06-13 11:20:00,134.7,135.05,134.58,134.7,8772.0,134.7,135.05,134.58,134.7,8772.0
2018-06-13 11:30:00,134.65,135.25,134.5,135.15,9636.0,134.65,135.25,134.5,135.15,9636.0
2018-06-13 11:40:00,135.15,135.15,134.85,134.97,5260.0,135.15,135.15,134.85,134.97,5260.0
2018-06-13 11:50:00,135.0,135.06,134.45,134.55,2929.0,135.0,135.06,134.45,134.55,2929.0
2018-06-13 12:00:00,134.65,134.65,134.25,134.3,3287.0,134.65,134.65,134.25,134.3,3287.0
2018-06-13 12:10:00,134.31,134.8,134.1,134.1,14523.0,134.31,134.8,134.1,134.1,14523.0
2018-06-13 12:20:00,134.0,134.45,134.0,134.15,4096.0,134.0,134.45,134.0,134.15,4096.0
2018-06-13 12:30:00,134.2,134.2,133.95,133.95,2550.0,134.2,134.2,133.95,133.95,2550.0
2018-06-13 12:40:00,133.95,134.0,133.25,133.25,16681.0,133.95,134.0,133.25,133.25,16681.0
2018-06-13 12:50:00,133.35,133.55,133.3,133.53,4200.0,133.35,133.55,133.3,133.53,4200.0
2018-06-13 13:00:00,133.5,133.55,133.2,133.2,5523.0,133.5,133.55,133.2,133.2,5523.0
2018-06-13 13:10:00,133.22,133.25,133.05,133.1,4185.0,133.22,133.25,133.05,133.1,4185.0
2018-06-13 13:20:00,133.1,133.15,133.0,133.0,3775.0,133.1,133.15,133.0,133.0,3775.0
2018-06-13 13:30:00,132.95,133.05,132.9,133.05,1221.0,132.95,133.05,132.9,133.05,1221.0
2018-06-13 13:40:00,133.13,133.13,132.95,132.95,4018.0,133.13,133.13,132.95,132.95,4018.0
2018-06-13 13:50:00,133.0,133.2,132.75,133.2,5277.0,133.0,133.2,132.75,133.2,5277.0
2018-06-13 14:00:00,133.1,133.3,132.1,132.2,5240.0,133.1,133.3,132.1,132.2,5240.0
2018-06-13 14:10:00,132.2,133.05,132.2,132.8,3613.0,132.2,133.05,132.2,132.8,3613.0
2018-06-13 14:20:00,132.9,133.0,132.45,132.5,4856.0,132.9,133.0,132.45,132.5,4856.0
2018-06-13 14:30:00,132.4,132.85,132.3,132.45,16255.0,132.4,132.85,132.3,132.45,16255.0
2018-06-13 14:40:00,132.45,132.65,132.15,132.45,5465.0,132.45,132.65,132.15,132.45,5465.0
2018-06-13 14:50:00,132.45,133.2,132.45,133.0,7818.0,132.45,133.2,132.45,133.0,7818.0
2018-06-13 15:00:00,133.0,133.35,132.95,133.05,9652.0,133.0,133.35,132.95,133.05,9652.0
2018-06-13 15:10:00,133.15,133.25,132.95,132.95,8125.0,133.15,133.25,132.95,132.95,8125.0
2018-06-13 15:20:00,133.1,133.1,132.35,132.55,10753.0,133.1,133.1,132.35,132.55,10753.0
2018-06-13 15:30:00,132.65,132.65,132.2,132.25,11269.0,132.65,132.65,132.2,132.25,11269.0
2018-06-13 15:40:00,132.3,132.8,132.2,132.7,11589.0,132.3,132.8,132.2,132.7,11589.0
2018-06-13 15:50:00,132.65,132.85,132.45,132.65,26221.0,132.65,132.85,132.45,132.65,26221.0
2018-06-14 09:30:00,133.25,135.15,133.25,134.86,13454.0,133.25,135.15,133.25,134.86,13454.0
2018-06-14 09:40:00,134.75,134.85,133.9,134.3,24899.0,134.75,134.85,133.9,134.3,24899.0
2018-06-14 09:50:00,134.3,134.55,133.85,134.4,6616.0,134.3,134.55,133.85,134.4,6616.0
2018-06-14 10:00:00,134.53,134.95,134.1,134.75,18174.0,134.53,134.95,134.1,134.75,18174.0
2018-06-14 10:10:00,134.86,135.2,134.75,135.18,9755.0,134.86,135.2,134.75,135.18,9755.0
2018-06-14 10:20:00,135.05,135.25,134.25,134.75,29404.0,135.05,135.25,134.25,134.75,29404.0
2018-06-14 10:30:00,134.9,134.9,133.9,133.9,12242.0,134.9,134.9,133.9,133.9,12242.0
2018-06-14 10:40:00,133.9,134.05,133.45,134.0,4305.0,133.9,134.05,133.45,134.0,4305.0
2018-06-14 10:50:00,133.85,134.0,133.05,133.25,11715.0,133.85,134.0,133.05,133.25,11715.0
2018-06-14 11:00:00,132.9,133.75,132.9,133.65,15699.0,132.9,133.75,132.9,133.65,15699.0
2018-06-14 11:10:00,133.65,133.73,132.95,133.53,9242.0,133.65,133.73,132.95,133.53,9242.0
2018-06-14 11:20:00,133.6,134.05,133.5,134.05,9148.0,133.6,134.05,133.5,134.05,9148.0
2018-06-14 11:30:00,134.25,135.05,134.25,134.85,2645.0,134.25,135.05,134.25,134.85,2645.0
2018-06-14 11:40:00,134.9,135.2,134.8,135.15,35400.0,134.9,135.2,134.8,135.15,35400.0
2018-06-14 11:50:00,135.14,135.6,134.9,135.0,8785.0,135.14,135.6,134.9,135.0,8785.0
2018-06-14 12:00:00,135.05,135.25,135.05,135.12,7528.0,135.05,135.25,135.05,135.12,7528.0
2018-06-14 12:10:00,135.26,135.7,135.0,135.0,6343.0,135.26,135.7,135.0,135.0,6343.0
2018-06-14 12:20:00,135.0,135.0,134.7,134.97,4536.0,135.0,135.0,134.7,134.97,4536.0
2018-06-14 12:30:00,135.0,135.08,134.43,134.5,13300.0,135.0,135.08,134.43,134.5,13300.0
2018-06-14 12:40:00,134.47,134.48,134.1,134.4,1620.0,134.47,134.48,134.1,134.4,1620.0
2018-06-14 12:50:00,134.4,134.43,134.15,134.15,1322.0,134.4,134.43,134.15,134.15,1322.0
2018-06-14 13:00:00,134.1,134.33,134.1,134.25,2300.0,134.1,134.33,134.1,134.25,2300.0
2018-06-14 13:10:00,134.35,134.5,134.3,134.45,3411.0,134.35,134.5,134.3,134.45,3411.0
2018-06-14 13:20:00,134.55,134.9,134.45,134.85,2934.0,134.55,134.9,134.45,134.85,2934.0
2018-06-14 13:30:00,134.85,134.85,134.6,134.6,900.0,134.85,134.85,134.6,134.6,900.0
2018-06-14 13:40:00,134.68,134.95,134.67,134.83,1670.0,134.68,134.95,134.67,134.83,1670.0
2018-06-14 13:50:00,134.75,134.9,134.55,134.65,3527.0,134.75,134.9,134.55,134.65,3527.0
2018-06-14 14:00:00,134.65,135.05,134.65,135.0,4096.0,134.65,135.05,134.65,135.0,4096.0
2018-06-14 14:10:00,134.9,135.05,134.85,134.9,2810.0,134.9,135.05,134.85,134.9,2810.0
2018-06-14 14:20:00,134.95,135.0,134.82,134.93,2992.0,134.95,135.0,134.82,134.93,2992.0
2018-06-14 14:30:00,135.0,135.0,134.55,134.6,3526.0,135.0,135.0,134.55,134.6,3526.0
2018-06-14 14:40:00,134.53,134.7,134.5,134.5,1911.0,134.53,134.7,134.5,134.5,1911.0
2018-06-14 14:50:00,134.5,134.6,134.1,134.2,3101.0,134.5,134.6,134.1,134.2,3101.0
2018-06-14 15:00:00,134.1,134.45,134.1,134.3,9519.0,134.1,134.45,134.1,134.3,9519.0
2018-06-14 15:10:00,134.38,134.5,134.25,134.4,18219.0,134.38,134.5,134.25,134.4,18219.0
2018-06-14 15:20:00,134.4,134.55,134.35,134.4,12507.0,134.4,134.55,134.35,134.4,12507.0
2018-06-14 15:30:00,134.4,134.55,134.3,134.5,9173.0,134.4,134.55,134.3,134.5,9173.0
2018-06-14 15:40:00,134.5,134.75,134.45,134.65,23655.0,134.5,134.75,134.45,134.65,23655.0
2018-06-14 15:50:00,134.6,134.7,134.45,134.65,39602.0,134.6,134.7,134.45,134.65,39602.0
2018-06-15 09:30:00,133.35,133.75,130.65,132.95,53392.0,133.35,133.75,130.65,132.95,53392.0
2018-06-15 09:40:00,133.0,133.55,131.35,133.55,25281.0,133.0,133.55,131.35,133.55,25281.0
2018-06-15 09:50:00,133.4,134.45,133.4,133.8,16574.0,133.4,134.45,133.4,133.8,16574.0
2018-06-15 10:00:00,133.75,135.2,133.1,134.85,27275.0,133.75,135.2,133.1,134.85,27275.0
2018-06-15 10:10:00,134.75,135.2,134.7,135.19,11550.0,134.75,135.2,134.7,135.19,11550.0
2018-06-15 10:20:00,135.25,135.75,134.95,135.6,13222.0,135.25,135.75,134.95,135.6,13222.0
2018-06-15 10:30:00,135.45,135.45,133.75,134.2,28693.0,135.45,135.45,133.75,134.2,28693.0
2018-06-15 10:40:00,134.2,136.05,134.02,136.05,23093.0,134.2,136.05,134.02,136.05,23093.0
2018-06-15 10:50:00,136.03,136.1,134.8,136.1,24620.0,136.03,136.1,134.8,136.1,24620.0
2018-06-15 11:00:00,136.0,136.75,135.6,135.6,15989.0,136.0,136.75,135.6,135.6,15989.0
2018-06-15 11:10:00,135.6,135.95,135.5,135.9,2159.0,135.6,135.95,135.5,135.9,2159.0
2018-06-15 11:20:00,135.9,136.2,135.7,135.7,3800.0,135.9,136.2,135.7,135.7,3800.0
2018-06-15 11:30:00,135.75,136.1,135.3,136.1,12999.0,135.75,136.1,135.3,136.1,12999.0
2018-06-15 11:40:00,136.2,136.85,135.85,136.15,10800.0,136.2,136.85,135.85,136.15,10800.0
2018-06-15 11:50:00,136.2,136.4,136.12,136.4,3140.0,136.2,136.4,136.12,136.4,3140.0
2018-06-15 12:00:00,136.45,137.55,136.4,137.15,15378.0,136.45,137.55,136.4,137.15,15378.0
2018-06-15 12:10:00,137.15,137.2,136.55,136.55,3182.0,137.15,137.2,136.55,136.55,3182.0
2018-06-15 12:20:00,136.6,136.85,136.6,136.85,1481.0,136.6,136.85,136.6,136.85,1481.0
2018-06-15 12:30:00,136.97,138.2,136.9,138.0,20536.0,136.97,138.2,136.9,138.0,20536.0
2018-06-15 12:40:00,137.9,138.27,136.8,136.8,9516.0,137.9,138.27,136.8,136.8,9516.0
2018-06-15 12:50:00,136.95,137.15,136.75,137.0,2785.0,136.95,137.15,136.75,137.0,2785.0
2018-06-15 13:00:00,137.15,137.35,136.95,137.11,4830.0,137.15,137.35,136.95,137.11,4830.0
2018-06-15 13:10:00,137.15,137.35,137.1,137.2,2323.0,137.15,137.35,137.1,137.2,2323.0
2018-06-15 13:20:00,137.25,137.35,137.1,137.25,2500.0,137.25,137.35,137.1,137.25,2500.0
2018-06-15 13:30:00,137.4,137.4,137.1,137.3,1700.0,137.4,137.4,137.1,137.3,1700.0
2018-06-15 13:40:00,137.35,137.45,137.25,137.35,1062.0,137.35,137.45,137.25,137.35,1062.0
2018-06-15 13:50:00,137.3,137.35,137.2,137.35,3257.0,137.3,137.35,137.2,137.35,3257.0
2018-06-15 14:00:00,137.4,137.45,137.13,137.45,3655.0,137.4,137.45,137.13,137.45,3655.0
2018-06-15 14:10:00,137.4,137.45,137.2,137.2,2993.0,137.4,137.45,137.2,137.2,2993.0
2018-06-15 14:20:00,137.3,137.35,136.4,136.43,16349.0,137.3,137.35,136.4,136.43,16349.0
2018-06-15 14:30:00,136.3,137.15,135.9,137.15,16236.0,136.3,137.15,135.9,137.15,16236.0
2018-06-15 14:40:00,137.0,137.0,136.3,136.35,3081.0,137.0,137.0,136.3,136.35,3081.0
2018-06-15 14:50:00,136.3,136.3,136.1,136.3,2400.0,136.3,136.3,136.1,136.3,2400.0
2018-06-15 15:00:00,136.28,136.4,136.2,136.2,3842.0,136.28,136.4,136.2,136.2,3842.0
2018-06-15 15:10:00,136.2,136.35,136.15,136.2,3540.0,136.2,136.35,136.15,136.2,3540.0
2018-06-15 15:20:00,136.2,136.5,136.15,136.4,3680.0,136.2,136.5,136.15,136.4,3680.0
2018-06-15 15:30:00,136.5,137.3,136.45,137.3,10848.0,136.5,137.3,136.45,137.3,10848.0
2018-06-15 15:40:00,137.3,137.4,136.75,137.25,22226.0,137.3,137.4,136.75,137.25,22226.0
2018-06-15 15:50:00,137.25,137.5,136.8,136.9,42694.0,137.25,137.5,136.8,136.9,42694.0
2018-06-18 09:30:00,136.45,136.45,135.6,135.88,16350.0,136.45,136.45,135.6,135.88,16350.0
2018-06-18 09:40:00,135.95,136.75,135.95,136.7,18153.0,135.95,136.75,135.95,136.7,18153.0
2018-06-18 09:50:00,136.7,138.05,136.65,136.7,45135.0,136.7,138.05,136.65,136.7,45135.0
2018-06-18 10:00:00,136.65,136.9,136.25,136.9,3900.0,136.65,136.9,136.25,136.9,3900.0
2018-06-18 10:10:00,136.83,137.85,136.62,137.3,8684.0,136.83,137.85,136.62,137.3,8684.0
2018-06-18 10:20:00,137.4,138.2,137.4,138.13,7083.0,137.4,138.2,137.4,138.13,7083.0
2018-06-18 10:30:00,138.1,138.5,137.6,138.1,20600.0,138.1,138.5,137.6,138.1,20600.0
2018-06-18 10:40:00,138.3,139.0,138.3,138.95,11723.0,138.3,139.0,138.3,138.95,11723.0
2018-06-18 10:50:00,139.05,139.85,139.0,139.83,20182.0,139.05,139.85,139.0,139.83,20182.0
2018-06-18 11:00:00,139.83,140.1,139.8,139.93,14828.0,139.83,140.1,139.8,139.93,14828.0
2018-06-18 11:10:00,139.95,140.08,139.4,139.4,16054.0,139.95,140.08,139.4,139.4,16054.0
2018-06-18 11:20:00,139.4,139.75,139.4,139.43,16624.0,139.4,139.75,139.4,139.43,16624.0
2018-06-18 11:30:00,139.45,139.7,139.0,139.05,13934.0,139.45,139.7,139.0,139.05,13934.0
2018-06-18 11:40:00,139.08,139.95,139.07,139.95,22034.0,139.08,139.95,139.07,139.95,22034.0
2018-06-18 11:50:00,139.8,140.0,139.8,140.0,10860.0,139.8,140.0,139.8,140.0,10860.0
2018-06-18 12:00:00,140.1,140.65,139.75,140.42,12129.0,140.1,140.65,139.75,140.42,12129.0
2018-06-18 12:10:00,140.5,141.05,140.25,140.33,23779.0,140.5,141.05,140.25,140.33,23779.0
2018-06-18 12:20:00,140.4,140.55,140.15,140.5,5307.0,140.4,140.55,140.15,140.5,5307.0
2018-06-18 12:30:00,140.5,140.55,140.07,140.3,5903.0,140.5,140.55,140.07,140.3,5903.0
2018-06-18 12:40:00,140.35,140.75,140.27,140.5,1900.0,140.35,140.75,140.27,140.5,1900.0
2018-06-18 12:50:00,140.6,141.7,140.6,141.33,62204.0,140.6,141.7,140.6,141.33,62204.0
2018-06-18 13:00:00,141.33,142.1,141.32,141.95,19701.0,141.33,142.1,141.32,141.95,19701.0
2018-06-18 13:10:00,141.9,142.35,141.85,142.13,25593.0,141.9,142.35,141.85,142.13,25593.0
2018-06-18 13:20:00,142.13,142.2,141.2,141.2,35461.0,142.13,142.2,141.2,141.2,35461.0
2018-06-18 13:30:00,141.2,141.65,141.0,141.5,9922.0,141.2,141.65,141.0,141.5,9922.0
2018-06-18 13:40:00,141.58,141.75,141.27,141.35,11093.0,141.58,141.75,141.27,141.35,11093.0
2018-06-18 13:50:00,141.33,141.35,140.82,141.07,6550.0,141.33,141.35,140.82,141.07,6550.0
2018-06-18 14:00:00,141.15,141.5,140.8,141.5,9138.0,141.15,141.5,140.8,141.5,9138.0
2018-06-18 14:10:00,141.55,141.55,141.13,141.35,2220.0,141.55,141.55,141.13,141.35,2220.0
2018-06-18 14:20:00,141.3,141.3,141.1,141.1,2300.0,141.3,141.3,141.1,141.1,2300.0
2018-06-18 14:30:00,141.25,141.25,140.8,141.0,17118.0,141.25,141.25,140.8,141.0,17118.0
2018-06-18 14:40:00,141.0,141.05,140.7,140.75,8114.0,141.0,141.05,140.7,140.75,8114.0
2018-06-18 14:50:00,140.85,140.9,140.4,140.8,7662.0,140.85,140.9,140.4,140.8,7662.0
2018-06-18 15:00:00,140.8,140.8,140.45,140.46,5528.0,140.8,140.8,140.45,140.46,5528.0
2018-06-18 15:10:00,140.5,140.75,140.45,140.45,8782.0,140.5,140.75,140.45,140.45,8782.0
2018-06-18 15:20:00,140.5,140.8,140.5,140.75,3200.0,140.5,140.8,140.5,140.75,3200.0
2018-06-18 15:30:00,140.75,140.8,140.55,140.55,5800.0,140.75,140.8,140.55,140.55,5800.0
2018-06-18 15:40:00,140.55,140.8,140.5,140.55,13133.0,140.55,140.8,140.5,140.55,13133.0
2018-06-18 15:50:00,140.55,140.6,140.2,140.3,30776.0,140.55,140.6,140.2,140.3,30776.0
2018-06-19 09:30:00,139.0,139.6,138.5,139.2,26126.0,139.0,139.6,138.5,139.2,26126.0
2018-06-19 09:40:00,139.1,139.5,138.59,139.08,17086.0,139.1,139.5,138.59,139.08,17086.0
2018-06-19 09:50:00,139.08,139.2,137.3,137.55,10842.0,139.08,139.2,137.3,137.55,10842.0
2018-06-19 10:00:00,137.5,137.5,136.2,136.35,13993.0,137.5,137.5,136.2,136.35,13993.0
2018-06-19 10:10:00,136.28,136.63,135.75,136.05,17401.0,136.28,136.63,135.75,136.05,17401.0
2018-06-19 10:20:00,135.9,135.9,134.05,134.05,25034.0,135.9,135.9,134.05,134.05,25034.0
2018-06-19 10:30:00,134.05,134.5,133.2,134.1,14860.0,134.05,134.5,133.2,134.1,14860.0
2018-06-19 10:40:00,134.1,135.8,133.82,135.6,10710.0,134.1,135.8,133.82,135.6,10710.0
2018-06-19 10:50:00,135.6,136.3,135.45,136.0,4087.0,135.6,136.3,135.45,136.0,4087.0
2018-06-19 11:00:00,135.9,136.4,135.82,136.2,3919.0,135.9,136.4,135.82,136.2,3919.0
2018-06-19 11:10:00,136.2,136.65,135.75,136.47,17068.0,136.2,136.65,135.75,136.47,17068.0
2018-06-19 11:20:00,136.45,137.0,136.45,136.8,6698.0,136.45,137.0,136.45,136.8,6698.0
2018-06-19 11:30:00,136.95,136.95,136.4,136.6,4070.0,136.95,136.95,136.4,136.6,4070.0
2018-06-19 11:40:00,136.55,136.8,136.3,136.3,11063.0,136.55,136.8,136.3,136.3,11063.0
2018-06-19 11:50:00,136.25,136.85,136.25,136.8,9657.0,136.25,136.85,136.25,136.8,9657.0
2018-06-19 12:00:00,136.85,136.86,136.65,136.8,7877.0,136.85,136.86,136.65,136.8,7877.0
2018-06-19 12:10:00,136.65,136.78,136.4,136.77,2200.0,136.65,136.78,136.4,136.77,2200.0
2018-06-19 12:20:00,136.75,137.32,136.7,137.3,2560.0,136.75,137.32,136.7,137.3,2560.0
2018-06-19 12:30:00,137.25,137.25,136.2,136.3,10026.0,137.25,137.25,136.2,136.3,10026.0
2018-06-19 12:40:00,136.15,136.45,136.05,136.25,8544.0,136.15,136.45,136.05,136.25,8544.0
2018-06-19 12:50:00,136.15,136.35,135.75,136.3,14127.0,136.15,136.35,135.75,136.3,14127.0
2018-06-19 13:00:00,136.3,136.35,135.95,135.95,3713.0,136.3,136.35,135.95,135.95,3713.0
2018-06-19 13:10:00,136.05,136.3,135.97,136.22,2850.0,136.05,136.3,135.97,136.22,2850.0
2018-06-19 13:20:00,136.3,136.4,136.08,136.4,5306.0,136.3,136.4,136.08,136.4,5306.0
2018-06-19 13:30:00,136.45,136.65,136.35,136.65,1500.0,136.45,136.65,136.35,136.65,1500.0
2018-06-19 13:40:00,136.71,137.12,136.6,137.12,6767.0,136.71,137.12,136.6,137.12,6767.0
2018-06-19 13:50:00,137.25,137.65,137.17,137.6,6188.0,137.25,137.65,137.17,137.6,6188.0
2018-06-19 14:00:00,137.55,137.8,137.54,137.6,3200.0,137.55,137.8,137.54,137.6,3200.0
2018-06-19 14:10:00,137.55,137.75,137.52,137.75,3237.0,137.55,137.75,137.52,137.75,3237.0
2018-06-19 14:20:00,137.75,138.25,137.65,138.2,5596.0,137.75,138.25,137.65,138.2,5596.0
2018-06-19 14:30:00,138.1,138.2,138.05,138.1,5249.0,138.1,138.2,138.05,138.1,5249.0
2018-06-19 14:40:00,138.05,138.15,137.9,137.95,2400.0,138.05,138.15,137.9,137.95,2400.0
2018-06-19 14:50:00,137.95,138.05,137.75,137.83,8152.0,137.95,138.05,137.75,137.83,8152.0
2018-06-19 15:00:00,137.9,138.13,137.84,138.13,9717.0,137.9,138.13,137.84,138.13,9717.0
2018-06-19 15:10:00,138.16,138.6,138.05,138.05,5308.0,138.16,138.6,138.05,138.05,5308.0
2018-06-19 15:20:00,138.1,138.3,138.05,138.2,3572.0,138.1,138.3,138.05,138.2,3572.0
2018-06-19 15:30:00,138.2,138.4,138.1,138.35,7538.0,138.2,138.4,138.1,138.35,7538.0
2018-06-19 15:40:00,138.3,138.45,138.25,138.4,7282.0,138.3,138.45,138.25,138.4,7282.0
2018-06-19 15:50:00,138.45,138.9,138.4,138.9,33618.0,138.45,138.9,138.4,138.9,33618.0
2018-06-20 09:30:00,140.15,141.25,139.5,140.3,18424.0,140.15,141.25,139.5,140.3,18424.0
2018-06-20 09:40:00,140.2,140.68,138.6,138.6,15332.0,140.2,140.68,138.6,138.6,15332.0
2018-06-20 09:50:00,138.95,140.75,138.35,140.75,17814.0,138.95,140.75,138.35,140.75,17814.0
2018-06-20 10:00:00,140.4,140.9,140.15,140.55,14392.0,140.4,140.9,140.15,140.55,14392.0
2018-06-20 10:10:00,140.45,141.15,140.05,141.04,9154.0,140.45,141.15,140.05,141.04,9154.0
2018-06-20 10:20:00,141.2,141.4,140.17,140.4,13112.0,141.2,141.4,140.17,140.4,13112.0
2018-06-20 10:30:00,140.4,141.45,140.3,141.3,10822.0,140.4,141.45,140.3,141.3,10822.0
2018-06-20 10:40:00,141.45,141.65,141.05,141.05,4350.0,141.45,141.65,141.05,141.05,4350.0
2018-06-20 10:50:00,141.15,141.65,141.05,141.4,4921.0,141.15,141.65,141.05,141.4,4921.0
2018-06-20 11:00:00,141.3,141.45,140.95,141.4,3803.0,141.3,141.45,140.95,141.4,3803.0
2018-06-20 11:10:00,141.55,141.85,141.15,141.15,5210.0,141.55,141.85,141.15,141.15,5210.0
2018-06-20 11:20:00,141.15,141.68,141.15,141.4,3629.0,141.15,141.68,141.15,141.4,3629.0
2018-06-20 11:30:00,141.4,141.85,141.15,141.8,7719.0,141.4,141.85,141.15,141.8,7719.0
2018-06-20 11:40:00,141.85,142.25,141.8,142.1,5726.0,141.85,142.25,141.8,142.1,5726.0
2018-06-20 11:50:00,142.15,142.15,141.5,141.55,5327.0,142.15,142.15,141.5,141.55,5327.0
2018-06-20 12:00:00,141.65,142.35,141.6,142.3,7783.0,141.65,142.35,141.6,142.3,7783.0
2018-06-20 12:10:00,142.25,142.4,142.07,142.35,3035.0,142.25,142.4,142.07,142.35,3035.0
2018-06-20 12:20:00,142.2,142.2,141.87,142.15,3093.0,142.2,142.2,141.87,142.15,3093.0
2018-06-20 12:30:00,142.1,142.15,141.9,142.05,2001.0,142.1,142.15,141.9,142.05,2001.0
2018-06-20 12:40:00,142.15,142.22,142.05,142.05,2700.0,142.15,142.22,142.05,142.05,2700.0
2018-06-20 12:50:00,142.1,142.1,141.85,141.85,4730.0,142.1,142.1,141.85,141.85,4730.0
2018-06-20 13:00:00,141.9,142.1,141.85,142.1,2135.0,141.9,142.1,141.85,142.1,2135.0
2018-06-20 13:10:00,141.95,142.0,141.6,141.6,5280.0,141.95,142.0,141.6,141.6,5280.0
2018-06-20 13:20:00,141.65,142.0,141.65,141.85,3621.0,141.65,142.0,141.65,141.85,3621.0
2018-06-20 13:30:00,141.85,142.05,141.85,141.9,1351.0,141.85,142.05,141.85,141.9,1351.0
2018-06-20 13:40:00,141.85,142.15,141.85,142.15,2665.0,141.85,142.15,141.85,142.15,2665.0
2018-06-20 13:50:00,142.05,143.0,142.05,142.6,17683.0,142.05,143.0,142.05,142.6,17683.0
2018-06-20 14:00:00,142.5,142.5,141.84,141.84,4380.0,142.5,142.5,141.84,141.84,4380.0
2018-06-20 14:10:00,141.9,142.5,141.9,142.4,11411.0,141.9,142.5,141.9,142.4,11411.0
2018-06-20 14:20:00,142.2,142.28,141.6,141.7,8959.0,142.2,142.28,141.6,141.7,8959.0
2018-06-20 14:30:00,141.75,141.85,141.75,141.75,2582.0,141.75,141.85,141.75,141.75,2582.0
2018-06-20 14:40:00,141.8,141.95,141.65,141.75,6239.0,141.8,141.95,141.65,141.75,6239.0
2018-06-20 14:50:00,141.8,142.1,141.8,142.05,5787.0,141.8,142.1,141.8,142.05,5787.0
2018-06-20 15:00:00,142.0,142.05,141.57,141.9,4600.0,142.0,142.05,141.57,141.9,4600.0
2018-06-20 15:10:00,141.85,142.0,141.75,141.85,5537.0,141.85,142.0,141.75,141.85,5537.0
2018-06-20 15:20:00,141.8,141.93,141.7,141.8,5842.0,141.8,141.93,141.7,141.8,5842.0
2018-06-20 15:30:00,141.75,142.2,141.7,141.8,14707.0,141.75,142.2,141.7,141.8,14707.0
2018-06-20 15:40:00,141.75,142.15,141.7,141.9,30866.0,141.75,142.15,141.7,141.9,30866.0
2018-06-20 15:50:00,141.9,142.15,141.75,142.1,37000.0,141.9,142.15,141.75,142.1,37000.0
2018-06-21 09:30:00,142.55,143.0,141.7,141.93,10254.0,142.55,143.0,141.7,141.93,10254.0
2018-06-21 09:40:00,141.93,141.93,140.55,141.1,7236.0,141.93,141.93,140.55,141.1,7236.0
2018-06-21 09:50:00,141.0,141.45,140.5,140.85,17479.0,141.0,141.45,140.5,140.85,17479.0
2018-06-21 10:00:00,140.4,140.5,138.8,138.8,3937.0,140.4,140.5,138.8,138.8,3937.0
2018-06-21 10:10:00,138.8,139.25,137.05,137.2,21613.0,138.8,139.25,137.05,137.2,21613.0
2018-06-21 10:20:00,137.4,138.1,137.0,137.5,14470.0,137.4,138.1,137.0,137.5,14470.0
2018-06-21 10:30:00,137.4,138.1,137.0,137.28,9782.0,137.4,138.1,137.0,137.28,9782.0
2018-06-21 10:40:00,137.13,137.5,137.1,137.4,14608.0,137.13,137.5,137.1,137.4,14608.0
2018-06-21 10:50:00,137.3,138.9,137.3,138.7,8293.0,137.3,138.9,137.3,138.7,8293.0
2018-06-21 11:00:00,138.4,138.9,138.23,138.6,3423.0,138.4,138.9,138.23,138.6,3423.0
2018-06-21 11:10:00,138.6,139.05,138.6,139.0,2152.0,138.6,139.05,138.6,139.0,2152.0
2018-06-21 11:20:00,139.0,139.95,138.9,139.75,5551.0,139.0,139.95,138.9,139.75,5551.0
2018-06-21 11:30:00,139.95,140.3,139.95,140.27,4546.0,139.95,140.3,139.95,140.27,4546.0
2018-06-21 11:40:00,140.4,140.8,140.25,140.55,4753.0,140.4,140.8,140.25,140.55,4753.0
2018-06-21 11:50:00,140.5,140.7,140.4,140.65,2938.0,140.5,140.7,140.4,140.65,2938.0
2018-06-21 12:00:00,140.5,140.53,139.55,139.55,3910.0,140.5,140.53,139.55,139.55,3910.0
2018-06-21 12:10:00,139.6,140.15,139.55,140.15,6262.0,139.6,140.15,139.55,140.15,6262.0
2018-06-21 12:20:00,140.15,140.3,139.95,139.95,3262.0,140.15,140.3,139.95,139.95,3262.0
2018-06-21 12:30:00,139.85,139.85,139.45,139.55,3527.0,139.85,139.85,139.45,139.55,3527.0
2018-06-21 12:40:00,139.5,139.85,139.5,139.7,2900.0,139.5,139.85,139.5,139.7,2900.0
2018-06-21 12:50:00,139.78,140.1,139.4,139.4,5934.0,139.78,140.1,139.4,139.4,5934.0
2018-06-21 13:00:00,139.43,139.75,139.3,139.75,3398.0,139.43,139.75,139.3,139.75,3398.0
2018-06-21 13:10:00,139.85,140.0,139.75,140.0,3400.0,139.85,140.0,139.75,140.0,3400.0
2018-06-21 13:20:00,139.99,140.05,139.85,139.9,2700.0,139.99,140.05,139.85,139.9,2700.0
2018-06-21 13:30:00,139.75,139.9,139.5,139.64,2249.0,139.75,139.9,139.5,139.64,2249.0
2018-06-21 13:40:00,139.55,139.7,139.45,139.6,3859.0,139.55,139.7,139.45,139.6,3859.0
2018-06-21 13:50:00,139.55,139.95,139.45,139.95,4537.0,139.55,139.95,139.45,139.95,4537.0
2018-06-21 14:00:00,140.0,140.55,139.95,140.4,10168.0,140.0,140.55,139.95,140.4,10168.0
2018-06-21 14:10:00,140.35,140.7,140.3,140.55,3796.0,140.35,140.7,140.3,140.55,3796.0
2018-06-21 14:20:00,140.45,140.7,140.15,140.3,4219.0,140.45,140.7,140.15,140.3,4219.0
2018-06-21 14:30:00,140.25,140.9,140.25,140.7,10171.0,140.25,140.9,140.25,140.7,10171.0
2018-06-21 14:40:00,140.6,141.03,140.48,141.0,6962.0,140.6,141.03,140.48,141.0,6962.0
2018-06-21 14:50:00,140.93,140.93,140.25,140.25,8374.0,140.93,140.93,140.25,140.25,8374.0
2018-06-21 15:00:00,140.3,140.35,140.05,140.33,15833.0,140.3,140.35,140.05,140.33,15833.0
2018-06-21 15:10:00,140.25,140.45,140.05,140.19,11912.0,140.25,140.45,140.05,140.19,11912.0
2018-06-21 15:20:00,140.1,140.25,139.55,140.1,9909.0,140.1,140.25,139.55,140.1,9909.0
2018-06-21 15:30:00,140.1,140.15,139.6,140.05,40537.0,140.1,140.15,139.6,140.05,40537.0
2018-06-21 15:40:00,140.0,140.15,139.5,140.15,16777.0,140.0,140.15,139.5,140.15,16777.0
2018-06-21 15:50:00,140.15,140.35,139.55,139.7,41994.0,140.15,140.35,139.55,139.7,41994.0
2018-06-22 09:30:00,139.45,139.45,135.0,135.3,41738.0,139.45,139.45,135.0,135.3,41738.0
2018-06-22 09:40:00,135.25,135.3,133.35,134.7,39978.0,135.25,135.3,133.35,134.7,39978.0
2018-06-22 09:50:00,134.55,135.15,133.55,133.88,28749.0,134.55,135.15,133.55,133.88,28749.0
2018-06-22 10:00:00,133.7,135.8,133.6,135.35,21667.0,133.7,135.8,133.6,135.35,21667.0
2018-06-22 10:10:00,135.5,136.35,135.15,135.65,9772.0,135.5,136.35,135.15,135.65,9772.0
2018-06-22 10:20:00,135.9,136.3,135.2,135.65,7250.0,135.9,136.3,135.2,135.65,7250.0
2018-06-22 10:30:00,135.47,135.6,135.3,135.4,6016.0,135.47,135.6,135.3,135.4,6016.0
2018-06-22 10:40:00,135.45,135.55,134.92,135.02,11182.0,135.45,135.55,134.92,135.02,11182.0
2018-06-22 10:50:00,135.08,135.65,135.0,135.65,9554.0,135.08,135.65,135.0,135.65,9554.0
2018-06-22 11:00:00,135.75,135.85,135.25,135.65,13584.0,135.75,135.85,135.25,135.65,13584.0
2018-06-22 11:10:00,135.65,136.15,135.2,135.25,9602.0,135.65,136.15,135.2,135.25,9602.0
2018-06-22 11:20:00,135.45,135.65,135.3,135.55,35343.0,135.45,135.65,135.3,135.55,35343.0
2018-06-22 11:30:00,135.7,135.7,135.0,135.1,8340.0,135.7,135.7,135.0,135.1,8340.0
2018-06-22 11:40:00,135.0,136.05,134.9,136.05,33912.0,135.0,136.05,134.9,136.05,33912.0
2018-06-22 11:50:00,136.1,136.45,135.85,135.85,9836.0,136.1,136.45,135.85,135.85,9836.0
2018-06-22 12:00:00,135.97,136.0,135.7,135.95,3042.0,135.97,136.0,135.7,135.95,3042.0
2018-06-22 12:10:00,136.0,136.08,135.7,135.7,6276.0,136.0,136.08,135.7,135.7,6276.0
2018-06-22 12:20:00,135.8,136.0,135.75,135.9,2268.0,135.8,136.0,135.75,135.9,2268.0
2018-06-22 12:30:00,135.9,136.2,135.8,136.15,3400.0,135.9,136.2,135.8,136.15,3400.0
2018-06-22 12:40:00,136.25,136.65,136.19,136.65,3400.0,136.25,136.65,136.19,136.65,3400.0
2018-06-22 12:50:00,136.65,136.65,136.3,136.35,2370.0,136.65,136.65,136.3,136.35,2370.0
2018-06-22 13:00:00,136.5,136.65,136.4,136.65,1644.0,136.5,136.65,136.4,136.65,1644.0
2018-06-22 13:10:00,136.62,137.45,136.6,137.45,6920.0,136.62,137.45,136.6,137.45,6920.0
2018-06-22 13:20:00,137.38,137.45,136.75,136.8,7181.0,137.38,137.45,136.75,136.8,7181.0
2018-06-22 13:30:00,136.8,137.05,136.75,136.95,3500.0,136.8,137.05,136.75,136.95,3500.0
2018-06-22 13:40:00,137.1,137.15,136.6,136.65,3495.0,137.1,137.15,136.6,136.65,3495.0
2018-06-22 13:50:00,136.75,137.0,136.7,136.7,4119.0,136.75,137.0,136.7,136.7,4119.0
2018-06-22 14:00:00,136.71,136.72,136.25,136.25,4361.0,136.71,136.72,136.25,136.25,4361.0
2018-06-22 14:10:00,136.34,136.35,136.15,136.2,4600.0,136.34,136.35,136.15,136.2,4600.0
2018-06-22 14:20:00,136.16,136.2,135.95,135.95,4410.0,136.16,136.2,135.95,135.95,4410.0
2018-06-22 14:30:00,135.85,135.9,135.6,135.68,5992.0,135.85,135.9,135.6,135.68,5992.0
2018-06-22 14:40:00,135.6,135.72,135.45,135.65,8900.0,135.6,135.72,135.45,135.65,8900.0
2018-06-22 14:50:00,135.7,136.05,135.6,135.95,7698.0,135.7,136.05,135.6,135.95,7698.0
2018-06-22 15:00:00,135.9,135.9,135.55,135.7,20538.0,135.9,135.9,135.55,135.7,20538.0
2018-06-22 15:10:00,135.65,135.8,135.45,135.75,10948.0,135.65,135.8,135.45,135.75,10948.0
2018-06-22 15:20:00,135.75,135.9,135.57,135.9,6949.0,135.75,135.9,135.57,135.9,6949.0
2018-06-22 15:30:00,135.85,136.0,135.8,135.95,15654.0,135.85,136.0,135.8,135.95,15654.0
2018-06-22 15:40:00,135.95,136.3,135.9,136.05,26072.0,135.95,136.3,135.9,136.05,26072.0
2018-06-22 15:50:00,136.05,136.1,135.45,135.6,56509.0,136.05,136.1,135.45,135.6,56509.0
2018-06-25 09:30:00,133.1,133.5,130.9,131.05,31745.0,133.1,133.5,130.9,131.05,31745.0
2018-06-25 09:40:00,130.95,131.1,129.55,130.15,22204.0,130.95,131.1,129.55,130.15,22204.0
2018-06-25 09:50:00,130.15,131.0,129.4,129.65,32916.0,130.15,131.0,129.4,129.65,32916.0
2018-06-25 10:00:00,130.0,130.3,128.0,128.15,73006.0,130.0,130.3,128.0,128.15,73006.0
2018-06-25 10:10:00,128.33,128.4,127.2,127.85,37524.0,128.33,128.4,127.2,127.85,37524.0
2018-06-25 10:20:00,127.8,129.55,127.55,129.25,23776.0,127.8,129.55,127.55,129.25,23776.0
2018-06-25 10:30:00,129.4,129.5,128.3,128.55,17223.0,129.4,129.5,128.3,128.55,17223.0
2018-06-25 10:40:00,128.5,128.5,127.45,127.65,37889.0,128.5,128.5,127.45,127.65,37889.0
2018-06-25 10:50:00,127.68,128.6,127.22,127.7,24342.0,127.68,128.6,127.22,127.7,24342.0
2018-06-25 11:00:00,127.8,127.9,127.25,127.38,18079.0,127.8,127.9,127.25,127.38,18079.0
2018-06-25 11:10:00,127.4,127.8,127.2,127.28,12745.0,127.4,127.8,127.2,127.28,12745.0
2018-06-25 11:20:00,127.28,127.4,126.65,126.75,20855.0,127.28,127.4,126.65,126.75,20855.0
2018-06-25 11:30:00,126.78,127.2,126.75,126.8,12052.0,126.78,127.2,126.75,126.8,12052.0
2018-06-25 11:40:00,126.78,126.78,125.95,126.55,15551.0,126.78,126.78,125.95,126.55,15551.0
2018-06-25 11:50:00,126.45,126.5,125.93,125.95,17891.0,126.45,126.5,125.93,125.95,17891.0
2018-06-25 12:00:00,125.93,126.0,125.05,125.05,11362.0,125.93,126.0,125.05,125.05,11362.0
2018-06-25 12:10:00,125.15,125.25,124.62,124.95,20100.0,125.15,125.25,124.62,124.95,20100.0
2018-06-25 12:20:00,125.0,125.75,124.8,125.75,17966.0,125.0,125.75,124.8,125.75,17966.0
2018-06-25 12:30:00,125.9,126.55,125.85,126.25,23100.0,125.9,126.55,125.85,126.25,23100.0
2018-06-25 12:40:00,126.25,126.5,126.2,126.29,13793.0,126.25,126.5,126.2,126.29,13793.0
2018-06-25 12:50:00,126.35,127.0,126.2,126.88,6326.0,126.35,127.0,126.2,126.88,6326.0
2018-06-25 13:00:00,126.87,126.95,126.3,126.55,7555.0,126.87,126.95,126.3,126.55,7555.0
2018-06-25 13:10:00,126.6,126.65,125.85,126.13,13097.0,126.6,126.65,125.85,126.13,13097.0
2018-06-25 13:20:00,126.2,126.5,126.05,126.4,5541.0,126.2,126.5,126.05,126.4,5541.0
2018-06-25 13:30:00,126.5,127.0,126.45,127.0,6739.0,126.5,127.0,126.45,127.0,6739.0
2018-06-25 13:40:00,126.98,127.5,126.7,127.5,23761.0,126.98,127.5,126.7,127.5,23761.0
2018-06-25 13:50:00,127.45,127.45,126.3,126.3,18895.0,127.45,127.45,126.3,126.3,18895.0
2018-06-25 14:00:00,126.4,126.7,126.3,126.3,6567.0,126.4,126.7,126.3,126.3,6567.0
2018-06-25 14:10:00,126.2,126.55,125.92,125.93,18144.0,126.2,126.55,125.92,125.93,18144.0
2018-06-25 14:20:00,126.0,126.35,125.9,126.2,10957.0,126.0,126.35,125.9,126.2,10957.0
2018-06-25 14:30:00,126.15,126.15,125.55,125.6,8645.0,126.15,126.15,125.55,125.6,8645.0
2018-06-25 14:40:00,125.6,125.9,125.45,125.6,16475.0,125.6,125.9,125.45,125.6,16475.0
2018-06-25 14:50:00,125.55,125.6,125.2,125.45,10407.0,125.55,125.6,125.2,125.45,10407.0
2018-06-25 15:00:00,125.45,125.55,125.0,125.3,9483.0,125.45,125.55,125.0,125.3,9483.0
2018-06-25 15:10:00,125.2,125.65,124.8,125.05,26675.0,125.2,125.65,124.8,125.05,26675.0
2018-06-25 15:20:00,125.15,125.6,124.95,125.0,14560.0,125.15,125.6,124.95,125.0,14560.0
2018-06-25 15:30:00,124.95,126.22,124.55,126.2,22227.0,124.95,126.22,124.55,126.2,22227.0
2018-06-25 15:40:00,126.25,126.25,125.55,125.98,36907.0,126.25,126.25,125.55,125.98,36907.0
2018-06-25 15:50:00,125.9,126.25,125.55,125.95,81181.0,125.9,126.25,125.55,125.95,81181.0
2018-06-26 09:30:00,126.6,127.83,125.87,126.0,16110.0,126.6,127.83,125.87,126.0,16110.0
2018-06-26 09:40:00,126.18,128.38,125.82,128.15,31568.0,126.18,128.38,125.82,128.15,31568.0
2018-06-26 09:50:00,128.0,128.0,125.75,126.05,11777.0,128.0,128.0,125.75,126.05,11777.0
2018-06-26 10:00:00,126.05,127.35,126.05,126.38,21331.0,126.05,127.35,126.05,126.38,21331.0
2018-06-26 10:10:00,126.45,127.35,126.4,126.95,15868.0,126.45,127.35,126.4,126.95,15868.0
2018-06-26 10:20:00,127.0,127.15,126.3,126.3,28736.0,127.0,127.15,126.3,126.3,28736.0
2018-06-26 10:30:00,126.2,126.95,126.2,126.8,15250.0,126.2,126.95,126.2,126.8,15250.0
2018-06-26 10:40:00,126.75,126.75,125.7,126.0,8729.0,126.75,126.75,125.7,126.0,8729.0
2018-06-26 10:50:00,125.95,126.35,125.95,126.1,6000.0,125.95,126.35,125.95,126.1,6000.0
2018-06-26 11:00:00,126.0,126.35,125.9,126.13,6312.0,126.0,126.35,125.9,126.13,6312.0
2018-06-26 11:10:00,126.2,126.6,126.2,126.4,8399.0,126.2,126.6,126.2,126.4,8399.0
2018-06-26 11:20:00,126.38,126.45,126.1,126.23,5842.0,126.38,126.45,126.1,126.23,5842.0
2018-06-26 11:30:00,126.23,126.65,126.2,126.63,11862.0,126.23,126.65,126.2,126.63,11862.0
2018-06-26 11:40:00,126.63,126.75,126.45,126.55,12580.0,126.63,126.75,126.45,126.55,12580.0
2018-06-26 11:50:00,126.45,126.65,126.4,126.65,7256.0,126.45,126.65,126.4,126.65,7256.0
2018-06-26 12:00:00,126.6,127.0,126.47,126.88,12063.0,126.6,127.0,126.47,126.88,12063.0
2018-06-26 12:10:00,126.9,127.55,126.9,127.25,6846.0,126.9,127.55,126.9,127.25,6846.0
2018-06-26 12:20:00,127.33,127.45,127.2,127.25,3577.0,127.33,127.45,127.2,127.25,3577.0
2018-06-26 12:30:00,127.45,127.65,127.4,127.53,5262.0,127.45,127.65,127.4,127.53,5262.0
2018-06-26 12:40:00,127.45,128.1,127.45,128.1,9944.0,127.45,128.1,127.45,128.1,9944.0
2018-06-26 12:50:00,128.1,128.65,128.1,128.55,9715.0,128.1,128.65,128.1,128.55,9715.0
2018-06-26 13:00:00,128.65,128.8,128.65,128.8,3850.0,128.65,128.8,128.65,128.8,3850.0
2018-06-26 13:10:00,128.8,129.25,128.69,129.15,10638.0,128.8,129.25,128.69,129.15,10638.0
2018-06-26 13:20:00,129.35,129.35,128.89,129.0,5000.0,129.35,129.35,128.89,129.0,5000.0
2018-06-26 13:30:00,128.95,129.15,128.87,129.15,5905.0,128.95,129.15,128.87,129.15,5905.0
2018-06-26 13:40:00,129.2,129.35,128.9,129.05,5837.0,129.2,129.35,128.9,129.05,5837.0
2018-06-26 13:50:00,129.1,129.1,128.75,128.97,7527.0,129.1,129.1,128.75,128.97,7527.0
2018-06-26 14:00:00,128.97,129.35,128.97,129.15,9622.0,128.97,129.35,128.97,129.15,9622.0
2018-06-26 14:10:00,129.3,129.35,129.15,129.25,5673.0,129.3,129.35,129.15,129.25,5673.0
2018-06-26 14:20:00,129.35,129.35,128.75,129.0,6783.0,129.35,129.35,128.75,129.0,6783.0
2018-06-26 14:30:00,129.05,129.3,128.9,129.13,2323.0,129.05,129.3,128.9,129.13,2323.0
2018-06-26 14:40:00,129.1,129.2,128.85,129.05,8531.0,129.1,129.2,128.85,129.05,8531.0
2018-06-26 14:50:00,129.03,129.15,128.9,129.05,9046.0,129.03,129.15,128.9,129.05,9046.0
2018-06-26 15:00:00,129.0,129.15,128.72,128.8,8811.0,129.0,129.15,128.72,128.8,8811.0
2018-06-26 15:10:00,128.8,128.9,128.45,128.45,8456.0,128.8,128.9,128.45,128.45,8456.0
2018-06-26 15:20:00,128.4,128.5,128.25,128.35,9759.0,128.4,128.5,128.25,128.35,9759.0
2018-06-26 15:30:00,128.4,129.0,128.4,128.88,12513.0,128.4,129.0,128.4,128.88,12513.0
2018-06-26 15:40:00,128.85,128.85,128.55,128.65,12495.0,128.85,128.85,128.55,128.65,12495.0
2018-06-26 15:50:00,128.6,128.88,128.4,128.6,67406.0,128.6,128.88,128.4,128.6,67406.0
2018-06-27 09:30:00,128.6,129.55,128.5,128.5,22097.0,128.6,129.55,128.5,128.5,22097.0
2018-06-27 09:40:00,128.2,128.75,127.4,128.55,6033.0,128.2,128.75,127.4,128.55,6033.0
2018-06-27 09:50:00,128.5,128.6,128.2,128.25,3501.0,128.5,128.6,128.2,128.25,3501.0
2018-06-27 10:00:00,128.24,128.24,127.05,127.65,8195.0,128.24,128.24,127.05,127.65,8195.0
2018-06-27 10:10:00,127.8,128.45,127.8,127.87,4050.0,127.8,128.45,127.8,127.87,4050.0
2018-06-27 10:20:00,127.95,128.4,127.87,127.95,2989.0,127.95,128.4,127.87,127.95,2989.0
2018-06-27 10:30:00,128.05,128.73,128.05,128.73,2950.0,128.05,128.73,128.05,128.73,2950.0
2018-06-27 10:40:00,128.85,128.85,128.05,128.15,4228.0,128.85,128.85,128.05,128.15,4228.0
2018-06-27 10:50:00,128.3,128.5,128.22,128.4,1800.0,128.3,128.5,128.22,128.4,1800.0
2018-06-27 11:00:00,128.4,128.4,127.5,127.85,4200.0,128.4,128.4,127.5,127.85,4200.0
2018-06-27 11:10:00,127.88,128.1,127.6,127.9,2700.0,127.88,128.1,127.6,127.9,2700.0
2018-06-27 11:20:00,127.9,127.9,127.55,127.75,2044.0,127.9,127.9,127.55,127.75,2044.0
2018-06-27 11:30:00,127.5,127.8,127.35,127.4,3239.0,127.5,127.8,127.35,127.4,3239.0
2018-06-27 11:40:00,127.45,127.7,127.35,127.7,3252.0,127.45,127.7,127.35,127.7,3252.0
2018-06-27 11:50:00,127.7,128.0,127.7,127.7,2200.0,127.7,128.0,127.7,127.7,2200.0
2018-06-27 12:00:00,127.65,128.0,127.5,127.85,2705.0,127.65,128.0,127.5,127.85,2705.0
2018-06-27 12:10:00,127.83,127.95,127.3,127.65,4400.0,127.83,127.95,127.3,127.65,4400.0
2018-06-27 12:20:00,127.3,127.4,127.22,127.4,1599.0,127.3,127.4,127.22,127.4,1599.0
2018-06-27 12:30:00,127.25,127.25,126.55,126.9,7935.0,127.25,127.25,126.55,126.9,7935.0
2018-06-27 12:40:00,126.8,126.8,126.5,126.5,3563.0,126.8,126.8,126.5,126.5,3563.0
2018-06-27 12:50:00,126.55,126.6,126.0,126.02,8499.0,126.55,126.6,126.0,126.02,8499.0
2018-06-27 13:00:00,126.0,126.15,125.3,125.4,12204.0,126.0,126.15,125.3,125.4,12204.0
2018-06-27 13:10:00,125.45,125.45,124.25,124.25,13990.0,125.45,125.45,124.25,124.25,13990.0
2018-06-27 13:20:00,124.35,124.78,123.05,123.1,38848.0,124.35,124.78,123.05,123.1,38848.0
2018-06-27 13:30:00,123.25,123.95,123.1,123.75,44214.0,123.25,123.95,123.1,123.75,44214.0
2018-06-27 13:40:00,123.75,123.95,123.4,123.4,10804.0,123.75,123.95,123.4,123.4,10804.0
2018-06-27 13:50:00,123.33,123.65,122.7,123.29,18892.0,123.33,123.65,122.7,123.29,18892.0
2018-06-27 14:00:00,123.23,123.55,122.7,122.7,12603.0,123.23,123.55,122.7,122.7,12603.0
2018-06-27 14:10:00,123.0,123.25,122.85,123.05,13694.0,123.0,123.25,122.85,123.05,13694.0
2018-06-27 14:20:00,123.0,123.25,122.65,122.8,18127.0,123.0,123.25,122.65,122.8,18127.0
2018-06-27 14:30:00,122.7,123.25,122.6,123.15,23882.0,122.7,123.25,122.6,123.15,23882.0
2018-06-27 14:40:00,123.15,123.15,122.9,123.05,14444.0,123.15,123.15,122.9,123.05,14444.0
2018-06-27 14:50:00,123.05,123.15,121.65,121.95,20692.0,123.05,123.15,121.65,121.95,20692.0
2018-06-27 15:00:00,121.95,122.2,121.65,121.65,11402.0,121.95,122.2,121.65,121.65,11402.0
2018-06-27 15:10:00,121.8,122.03,121.5,122.0,14783.0,121.8,122.03,121.5,122.0,14783.0
2018-06-27 15:20:00,122.1,123.05,122.0,123.04,16082.0,122.1,123.05,122.0,123.04,16082.0
2018-06-27 15:30:00,122.95,123.15,122.8,122.9,31362.0,122.95,123.15,122.8,122.9,31362.0
2018-06-27 15:40:00,122.95,123.4,122.55,122.55,19198.0,122.95,123.4,122.55,122.55,19198.0
2018-06-27 15:50:00,122.5,122.65,122.25,122.35,42305.0,122.5,122.65,122.25,122.35,42305.0
2018-06-28 09:30:00,121.6,124.4,121.6,123.85,13146.0,121.6,124.4,121.6,123.85,13146.0
2018-06-28 09:40:00,123.95,124.85,121.95,122.2,10508.0,123.95,124.85,121.95,122.2,10508.0
2018-06-28 09:50:00,122.25,123.95,122.15,123.63,9675.0,122.25,123.95,122.15,123.63,9675.0
2018-06-28 10:00:00,123.68,123.75,122.7,122.7,6323.0,123.68,123.75,122.7,122.7,6323.0
2018-06-28 10:10:00,122.5,122.75,122.2,122.75,5115.0,122.5,122.75,122.2,122.75,5115.0
2018-06-28 10:20:00,122.55,122.75,122.22,122.23,2650.0,122.55,122.75,122.22,122.23,2650.0
2018-06-28 10:30:00,122.3,122.3,121.6,122.05,2900.0,122.3,122.3,121.6,122.05,2900.0
2018-06-28 10:40:00,122.13,122.6,121.95,122.3,4400.0,122.13,122.6,121.95,122.3,4400.0
2018-06-28 10:50:00,122.18,122.65,121.8,122.25,22738.0,122.18,122.65,121.8,122.25,22738.0
2018-06-28 11:00:00,122.4,124.1,122.25,124.1,69687.0,122.4,124.1,122.25,124.1,69687.0
2018-06-28 11:10:00,124.1,124.1,123.55,124.05,8100.0,124.1,124.1,123.55,124.05,8100.0
2018-06-28 11:20:00,124.05,124.15,123.9,124.0,10157.0,124.05,124.15,123.9,124.0,10157.0
2018-06-28 11:30:00,123.95,124.18,123.75,123.75,4776.0,123.95,124.18,123.75,123.75,4776.0
2018-06-28 11:40:00,123.84,123.85,123.3,123.35,9723.0,123.84,123.85,123.3,123.35,9723.0
2018-06-28 11:50:00,123.35,123.8,123.1,123.6,3973.0,123.35,123.8,123.1,123.6,3973.0
2018-06-28 12:00:00,123.65,123.95,123.35,123.5,7505.0,123.65,123.95,123.35,123.5,7505.0
2018-06-28 12:10:00,123.45,123.65,123.35,123.6,1894.0,123.45,123.65,123.35,123.6,1894.0
2018-06-28 12:20:00,123.65,123.65,123.0,123.0,4877.0,123.65,123.65,123.0,123.0,4877.0
2018-06-28 12:30:00,123.15,123.35,122.85,123.1,4861.0,123.15,123.35,122.85,123.1,4861.0
2018-06-28 12:40:00,123.1,123.33,122.9,123.2,7088.0,123.1,123.33,122.9,123.2,7088.0
2018-06-28 12:50:00,123.25,124.5,123.1,124.5,12334.0,123.25,124.5,123.1,124.5,12334.0
2018-06-28 13:00:00,124.35,124.85,124.25,124.6,3528.0,124.35,124.85,124.25,124.6,3528.0
2018-06-28 13:10:00,124.85,125.05,124.6,125.0,4300.0,124.85,125.05,124.6,125.0,4300.0
2018-06-28 13:20:00,124.95,125.45,124.9,125.45,4982.0,124.95,125.45,124.9,125.45,4982.0
2018-06-28 13:30:00,125.55,126.25,125.55,125.8,24214.0,125.55,126.25,125.55,125.8,24214.0
2018-06-28 13:40:00,125.75,126.75,125.75,126.15,45129.0,125.75,126.75,125.75,126.15,45129.0
2018-06-28 13:50:00,125.98,126.4,125.97,126.35,3626.0,125.98,126.4,125.97,126.35,3626.0
2018-06-28 14:00:00,126.35,126.55,126.25,126.55,5954.0,126.35,126.55,126.25,126.55,5954.0
2018-06-28 14:10:00,126.5,126.6,126.15,126.4,4995.0,126.5,126.6,126.15,126.4,4995.0
2018-06-28 14:20:00,126.45,126.75,126.45,126.75,3608.0,126.45,126.75,126.45,126.75,3608.0
2018-06-28 14:30:00,126.8,126.8,126.3,126.5,5899.0,126.8,126.8,126.3,126.5,5899.0
2018-06-28 14:40:00,126.6,127.0,126.6,127.0,4776.0,126.6,127.0,126.6,127.0,4776.0
2018-06-28 14:50:00,126.9,127.13,126.85,127.1,5406.0,126.9,127.13,126.85,127.1,5406.0
2018-06-28 15:00:00,127.3,127.3,126.75,126.97,4916.0,127.3,127.3,126.75,126.97,4916.0
2018-06-28 15:10:00,127.05,127.35,127.05,127.35,5689.0,127.05,127.35,127.05,127.35,5689.0
2018-06-28 15:20:00,127.3,127.4,127.0,127.04,7459.0,127.3,127.4,127.0,127.04,7459.0
2018-06-28 15:30:00,127.0,127.05,126.8,126.85,6889.0,127.0,127.05,126.8,126.85,6889.0
2018-06-28 15:40:00,126.85,126.9,126.65,126.9,9224.0,126.85,126.9,126.65,126.9,9224.0
2018-06-28 15:50:00,126.75,126.75,126.35,126.5,40164.0,126.75,126.75,126.35,126.5,40164.0
2018-06-29 09:30:00,127.45,127.9,126.85,127.25,9350.0,127.45,127.9,126.85,127.25,9350.0
2018-06-29 09:40:00,127.05,128.15,126.92,128.05,6554.0,127.05,128.15,126.92,128.05,6554.0
2018-06-29 09:50:00,128.05,128.15,127.2,127.38,5016.0,128.05,128.15,127.2,127.38,5016.0
2018-06-29 10:00:00,127.45,128.2,127.35,127.35,6000.0,127.45,128.2,127.35,127.35,6000.0
2018-06-29 10:10:00,127.15,127.25,126.45,127.0,4699.0,127.15,127.25,126.45,127.0,4699.0
2018-06-29 10:20:00,127.05,127.1,126.7,126.7,2700.0,127.05,127.1,126.7,126.7,2700.0
2018-06-29 10:30:00,126.5,127.45,126.5,127.25,4475.0,126.5,127.45,126.5,127.25,4475.0
2018-06-29 10:40:00,127.33,127.35,127.0,127.0,3004.0,127.33,127.35,127.0,127.0,3004.0
2018-06-29 10:50:00,126.8,127.1,126.8,126.9,3996.0,126.8,127.1,126.8,126.9,3996.0
2018-06-29 11:00:00,126.85,126.85,126.5,126.64,3150.0,126.85,126.85,126.5,126.64,3150.0
2018-06-29 11:10:00,126.65,126.7,126.2,126.35,2634.0,126.65,126.7,126.2,126.35,2634.0
2018-06-29 11:20:00,126.25,126.45,125.4,125.55,6044.0,126.25,126.45,125.4,125.55,6044.0
2018-06-29 11:30:00,125.7,125.7,125.25,125.3,3891.0,125.7,125.7,125.25,125.3,3891.0
2018-06-29 11:40:00,125.25,125.45,125.1,125.15,5102.0,125.25,125.45,125.1,125.15,5102.0
2018-06-29 11:50:00,125.14,125.35,124.85,125.3,4600.0,125.14,125.35,124.85,125.3,4600.0
2018-06-29 12:00:00,125.15,125.55,125.15,125.55,4487.0,125.15,125.55,125.15,125.55,4487.0
2018-06-29 12:10:00,125.55,125.78,125.55,125.65,1649.0,125.55,125.78,125.55,125.65,1649.0
2018-06-29 12:20:00,125.55,125.75,125.55,125.6,1900.0,125.55,125.75,125.55,125.6,1900.0
2018-06-29 12:30:00,125.6,125.65,125.47,125.5,1700.0,125.6,125.65,125.47,125.5,1700.0
2018-06-29 12:40:00,125.75,125.95,125.65,125.75,1840.0,125.75,125.95,125.65,125.75,1840.0
2018-06-29 12:50:00,125.7,125.88,125.6,125.8,6573.0,125.7,125.88,125.6,125.8,6573.0
2018-06-29 13:00:00,125.75,126.01,125.65,126.01,1500.0,125.75,126.01,125.65,126.01,1500.0
2018-06-29 13:10:00,126.0,126.2,125.8,125.88,2343.0,126.0,126.2,125.8,125.88,2343.0
2018-06-29 13:20:00,126.0,126.2,126.0,126.2,939.0,126.0,126.2,126.0,126.2,939.0
2018-06-29 13:30:00,126.4,126.4,126.1,126.1,1860.0,126.4,126.4,126.1,126.1,1860.0
2018-06-29 13:40:00,126.25,126.65,126.25,126.5,2057.0,126.25,126.65,126.25,126.5,2057.0
2018-06-29 13:50:00,126.65,126.65,126.34,126.65,1904.0,126.65,126.65,126.34,126.65,1904.0
2018-06-29 14:00:00,126.7,126.7,126.35,126.44,2212.0,126.7,126.7,126.35,126.44,2212.0
2018-06-29 14:10:00,126.5,126.5,126.32,126.36,1897.0,126.5,126.5,126.32,126.36,1897.0
2018-06-29 14:20:00,126.25,126.53,126.05,126.53,2783.0,126.25,126.53,126.05,126.53,2783.0
2018-06-29 14:30:00,126.4,126.6,126.3,126.35,2306.0,126.4,126.6,126.3,126.35,2306.0
2018-06-29 14:40:00,126.5,126.65,126.3,126.45,2786.0,126.5,126.65,126.3,126.45,2786.0
2018-06-29 14:50:00,126.45,126.75,126.4,126.75,2000.0,126.45,126.75,126.4,126.75,2000.0
2018-06-29 15:00:00,126.8,126.8,126.35,126.35,4305.0,126.8,126.8,126.35,126.35,4305.0
2018-06-29 15:10:00,126.35,126.55,126.3,126.3,4001.0,126.35,126.55,126.3,126.3,4001.0
2018-06-29 15:20:00,126.35,126.45,126.15,126.2,4140.0,126.35,126.45,126.15,126.2,4140.0
2018-06-29 15:30:00,126.28,126.28,125.9,125.9,7623.0,126.28,126.28,125.9,125.9,7623.0
2018-06-29 15:40:00,125.88,126.0,125.65,125.75,10278.0,125.88,126.0,125.65,125.75,10278.0
2018-06-29 15:50:00,125.7,125.95,125.3,125.3,44542.0,125.7,125.95,125.3,125.3,44542.0
2018-07-02 09:30:00,124.95,125.5,124.25,125.5,17071.0,124.95,125.5,124.25,125.5,17071.0
2018-07-02 09:40:00,125.45,126.75,125.45,126.75,4628.0,125.45,126.75,125.45,126.75,4628.0
2018-07-02 09:50:00,126.75,126.75,125.85,126.45,18336.0,126.75,126.75,125.85,126.45,18336.0
2018-07-02 10:00:00,126.6,127.05,126.55,126.8,11036.0,126.6,127.05,126.55,126.8,11036.0
2018-07-02 10:10:00,126.83,127.48,126.7,127.47,14117.0,126.83,127.48,126.7,127.47,14117.0
2018-07-02 10:20:00,127.45,127.5,126.82,127.2,5204.0,127.45,127.5,126.82,127.2,5204.0
2018-07-02 10:30:00,127.45,127.75,127.35,127.63,5469.0,127.45,127.75,127.35,127.63,5469.0
2018-07-02 10:40:00,127.6,127.6,127.0,127.0,2303.0,127.6,127.6,127.0,127.0,2303.0
2018-07-02 10:50:00,126.98,127.25,126.85,127.25,4843.0,126.98,127.25,126.85,127.25,4843.0
2018-07-02 11:00:00,127.4,127.5,127.0,127.2,4220.0,127.4,127.5,127.0,127.2,4220.0
2018-07-02 11:10:00,127.1,127.1,126.25,126.25,9800.0,127.1,127.1,126.25,126.25,9800.0
2018-07-02 11:20:00,126.23,126.7,126.15,126.45,4902.0,126.23,126.7,126.15,126.45,4902.0
2018-07-02 11:30:00,126.3,126.55,126.1,126.55,3802.0,126.3,126.55,126.1,126.55,3802.0
2018-07-02 11:40:00,126.6,126.6,126.32,126.5,2200.0,126.6,126.6,126.32,126.5,2200.0
2018-07-02 11:50:00,126.35,127.0,126.35,126.9,4395.0,126.35,127.0,126.35,126.9,4395.0
2018-07-02 12:00:00,126.95,127.25,126.95,127.2,1500.0,126.95,127.25,126.95,127.2,1500.0
2018-07-02 12:10:00,127.1,127.1,126.85,126.85,4192.0,127.1,127.1,126.85,126.85,4192.0
2018-07-02 12:20:00,126.85,127.15,126.8,127.1,2300.0,126.85,127.15,126.8,127.1,2300.0
2018-07-02 12:30:00,127.0,127.4,126.8,126.9,4837.0,127.0,127.4,126.8,126.9,4837.0
2018-07-02 12:40:00,126.9,127.38,126.85,127.2,4032.0,126.9,127.38,126.85,127.2,4032.0
2018-07-02 12:50:00,127.08,127.2,126.92,127.15,4800.0,127.08,127.2,126.92,127.15,4800.0
2018-07-02 13:00:00,127.1,127.4,127.02,127.15,2829.0,127.1,127.4,127.02,127.15,2829.0
2018-07-02 13:10:00,127.15,127.55,127.15,127.55,2900.0,127.15,127.55,127.15,127.55,2900.0
2018-07-02 13:20:00,127.35,127.6,127.35,127.4,3307.0,127.35,127.6,127.35,127.4,3307.0
2018-07-02 13:30:00,127.43,127.58,127.37,127.58,9009.0,127.43,127.58,127.37,127.58,9009.0
2018-07-02 13:40:00,127.6,127.85,127.42,127.75,9759.0,127.6,127.85,127.42,127.75,9759.0
2018-07-02 13:50:00,127.8,128.0,127.75,128.0,4094.0,127.8,128.0,127.75,128.0,4094.0
2018-07-02 14:00:00,128.0,128.1,127.7,127.7,7740.0,128.0,128.1,127.7,127.7,7740.0
2018-07-02 14:10:00,127.78,128.0,127.45,127.85,4929.0,127.78,128.0,127.45,127.85,4929.0
2018-07-02 14:20:00,127.85,128.2,127.8,128.0,4962.0,127.85,128.2,127.8,128.0,4962.0
2018-07-02 14:30:00,128.18,128.18,128.0,128.0,2037.0,128.18,128.18,128.0,128.0,2037.0
2018-07-02 14:40:00,128.0,128.0,127.65,127.65,2990.0,128.0,128.0,127.65,127.65,2990.0
2018-07-02 14:50:00,127.75,127.75,127.4,127.45,6101.0,127.75,127.75,127.4,127.45,6101.0
2018-07-02 15:00:00,127.55,127.85,127.54,127.8,3574.0,127.55,127.85,127.54,127.8,3574.0
2018-07-02 15:10:00,127.85,127.95,127.7,127.8,2800.0,127.85,127.95,127.7,127.8,2800.0
2018-07-02 15:20:00,127.93,128.1,127.9,128.05,3940.0,127.93,128.1,127.9,128.05,3940.0
2018-07-02 15:30:00,128.0,128.0,127.55,127.8,10237.0,128.0,128.0,127.55,127.8,10237.0
2018-07-02 15:40:00,127.8,127.8,127.55,127.65,13118.0,127.8,127.8,127.55,127.65,13118.0
2018-07-02 15:50:00,127.7,128.2,127.65,128.15,25520.0,127.7,128.2,127.65,128.15,25520.0
2018-07-03 09:30:00,128.55,129.0,126.3,126.6,9715.0,128.55,129.0,126.3,126.6,9715.0
2018-07-03 09:40:00,126.7,127.35,126.5,127.35,10400.0,126.7,127.35,126.5,127.35,10400.0
2018-07-03 09:50:00,127.3,127.7,127.0,127.7,5000.0,127.3,127.7,127.0,127.7,5000.0
2018-07-03 10:00:00,127.95,128.15,127.55,127.95,5022.0,127.95,128.15,127.55,127.95,5022.0
2018-07-03 10:10:00,127.98,128.25,127.8,128.25,6909.0,127.98,128.25,127.8,128.25,6909.0
2018-07-03 10:20:00,128.25,128.25,127.5,127.6,1810.0,128.25,128.25,127.5,127.6,1810.0
2018-07-03 10:30:00,127.65,128.1,127.6,128.1,4229.0,127.65,128.1,127.6,128.1,4229.0
2018-07-03 10:40:00,128.05,128.15,127.77,127.9,8617.0,128.05,128.15,127.77,127.9,8617.0
2018-07-03 10:50:00,127.8,127.85,127.25,127.33,10478.0,127.8,127.85,127.25,127.33,10478.0
2018-07-03 11:00:00,127.4,127.4,126.9,127.2,2753.0,127.4,127.4,126.9,127.2,2753.0
2018-07-03 11:10:00,127.1,127.25,127.0,127.05,6169.0,127.1,127.25,127.0,127.05,6169.0
2018-07-03 11:20:00,127.05,127.25,126.75,127.2,4921.0,127.05,127.25,126.75,127.2,4921.0
2018-07-03 11:30:00,127.33,127.5,127.25,127.35,3814.0,127.33,127.5,127.25,127.35,3814.0
2018-07-03 11:40:00,127.4,127.7,127.3,127.55,5182.0,127.4,127.7,127.3,127.55,5182.0
2018-07-03 11:50:00,127.64,127.64,126.92,127.45,7694.0,127.64,127.64,126.92,127.45,7694.0
2018-07-03 12:00:00,127.55,127.55,126.75,127.1,7765.0,127.55,127.55,126.75,127.1,7765.0
2018-07-03 12:10:00,127.0,127.15,126.8,127.0,6710.0,127.0,127.15,126.8,127.0,6710.0
2018-07-03 12:20:00,127.0,127.2,126.95,127.0,3800.0,127.0,127.2,126.95,127.0,3800.0
2018-07-03 12:30:00,127.0,127.1,126.9,127.08,3500.0,127.0,127.1,126.9,127.08,3500.0
2018-07-03 12:40:00,127.0,127.25,126.95,127.08,4360.0,127.0,127.25,126.95,127.08,4360.0
2018-07-03 12:50:00,127.0,127.4,126.9,127.3,6848.0,127.0,127.4,126.9,127.3,6848.0
2018-07-05 09:30:00,127.4,129.1,127.4,128.7,31813.0,127.4,129.1,127.4,128.7,31813.0
2018-07-05 09:40:00,129.1,129.65,128.85,129.45,24432.0,129.1,129.65,128.85,129.45,24432.0
2018-07-05 09:50:00,129.4,129.4,128.25,128.3,3730.0,129.4,129.4,128.25,128.3,3730.0
2018-07-05 10:00:00,128.0,128.2,127.6,128.0,3035.0,128.0,128.2,127.6,128.0,3035.0
2018-07-05 10:10:00,128.0,128.1,127.55,127.85,5630.0,128.0,128.1,127.55,127.85,5630.0
2018-07-05 10:20:00,127.73,128.1,127.5,127.75,3811.0,127.73,128.1,127.5,127.75,3811.0
2018-07-05 10:30:00,127.6,127.6,127.05,127.05,1136.0,127.6,127.6,127.05,127.05,1136.0
2018-07-05 10:40:00,127.2,128.0,127.2,128.0,20097.0,127.2,128.0,127.2,128.0,20097.0
2018-07-05 10:50:00,128.06,128.2,127.6,128.0,3108.0,128.06,128.2,127.6,128.0,3108.0
2018-07-05 11:00:00,128.05,128.25,127.75,127.85,2682.0,128.05,128.25,127.75,127.85,2682.0
2018-07-05 11:10:00,128.1,128.3,127.95,128.3,2423.0,128.1,128.3,127.95,128.3,2423.0
2018-07-05 11:20:00,128.5,128.95,128.3,128.75,2847.0,128.5,128.95,128.3,128.75,2847.0
2018-07-05 11:30:00,128.7,128.9,128.65,128.65,1601.0,128.7,128.9,128.65,128.65,1601.0
2018-07-05 11:40:00,128.45,128.75,128.45,128.65,1034.0,128.45,128.75,128.45,128.65,1034.0
2018-07-05 11:50:00,128.6,128.65,128.17,128.18,1826.0,128.6,128.65,128.17,128.18,1826.0
2018-07-05 12:00:00,128.15,128.15,127.45,127.55,11337.0,128.15,128.15,127.45,127.55,11337.0
2018-07-05 12:10:00,127.45,128.2,127.45,127.9,3215.0,127.45,128.2,127.45,127.9,3215.0
2018-07-05 12:20:00,127.88,128.3,127.6,128.3,1200.0,127.88,128.3,127.6,128.3,1200.0
2018-07-05 12:30:00,128.4,128.45,128.15,128.2,3622.0,128.4,128.45,128.15,128.2,3622.0
2018-07-05 12:40:00,128.15,128.35,127.95,127.95,2130.0,128.15,128.35,127.95,127.95,2130.0
2018-07-05 12:50:00,127.95,128.3,127.95,128.3,840.0,127.95,128.3,127.95,128.3,840.0
2018-07-05 13:00:00,128.4,128.55,128.25,128.25,1501.0,128.4,128.55,128.25,128.25,1501.0
2018-07-05 13:10:00,128.28,128.65,128.27,128.65,832.0,128.28,128.65,128.27,128.65,832.0
2018-07-05 13:20:00,128.55,128.75,128.55,128.75,13813.0,128.55,128.75,128.55,128.75,13813.0
2018-07-05 13:30:00,128.7,128.85,128.65,128.85,1006.0,128.7,128.85,128.65,128.85,1006.0
2018-07-05 13:40:00,128.75,129.03,128.65,128.65,4294.0,128.75,129.03,128.65,128.65,4294.0
2018-07-05 13:50:00,128.65,128.65,128.45,128.65,2347.0,128.65,128.65,128.45,128.65,2347.0
2018-07-05 14:00:00,128.7,129.15,128.4,128.5,15345.0,128.7,129.15,128.4,128.5,15345.0
2018-07-05 14:10:00,128.45,128.45,128.25,128.4,1599.0,128.45,128.45,128.25,128.4,1599.0
2018-07-05 14:20:00,128.65,128.9,128.65,128.9,1710.0,128.65,128.9,128.65,128.9,1710.0
2018-07-05 14:30:00,128.8,129.15,128.7,129.05,5131.0,128.8,129.15,128.7,129.05,5131.0
2018-07-05 14:40:00,128.9,128.9,128.55,128.75,2470.0,128.9,128.9,128.55,128.75,2470.0
2018-07-05 14:50:00,128.8,128.95,128.75,128.9,1500.0,128.8,128.95,128.75,128.9,1500.0
2018-07-05 15:00:00,129.0,129.15,128.95,129.0,3723.0,129.0,129.15,128.95,129.0,3723.0
2018-07-05 15:10:00,129.1,129.15,129.0,129.1,4205.0,129.1,129.15,129.0,129.1,4205.0
2018-07-05 15:20:00,129.1,129.1,128.7,128.75,3824.0,129.1,129.1,128.7,128.75,3824.0
2018-07-05 15:30:00,128.75,128.8,128.7,128.7,2852.0,128.75,128.8,128.7,128.7,2852.0
2018-07-05 15:40:00,128.75,128.9,128.5,128.55,11175.0,128.75,128.9,128.5,128.55,11175.0
2018-07-05 15:50:00,128.4,128.8,128.4,128.8,34072.0,128.4,128.8,128.4,128.8,34072.0
2018-07-06 09:30:00,128.8,129.85,128.4,129.85,17072.0,128.8,129.85,128.4,129.85,17072.0
2018-07-06 09:40:00,130.15,130.25,129.1,129.6,10936.0,130.15,130.25,129.1,129.6,10936.0
2018-07-06 09:50:00,129.56,130.2,129.4,130.15,20405.0,129.56,130.2,129.4,130.15,20405.0
2018-07-06 10:00:00,130.1,130.65,129.7,129.75,26168.0,130.1,130.65,129.7,129.75,26168.0
2018-07-06 10:10:00,129.85,130.1,129.6,129.9,11700.0,129.85,130.1,129.6,129.9,11700.0
2018-07-06 10:20:00,129.85,130.1,129.4,130.1,3200.0,129.85,130.1,129.4,130.1,3200.0
2018-07-06 10:30:00,129.95,130.08,129.5,129.65,5230.0,129.95,130.08,129.5,129.65,5230.0
2018-07-06 10:40:00,129.75,129.95,129.54,129.7,7751.0,129.75,129.95,129.54,129.7,7751.0
2018-07-06 10:50:00,129.75,130.8,129.65,130.72,7911.0,129.75,130.8,129.65,130.72,7911.0
2018-07-06 11:00:00,130.9,131.05,130.43,130.97,6824.0,130.9,131.05,130.43,130.97,6824.0
2018-07-06 11:10:00,131.03,131.15,130.78,131.05,8495.0,131.03,131.15,130.78,131.05,8495.0
2018-07-06 11:20:00,131.1,131.1,130.5,130.75,9687.0,131.1,131.1,130.5,130.75,9687.0
2018-07-06 11:30:00,130.77,130.97,130.7,130.8,7418.0,130.77,130.97,130.7,130.8,7418.0
2018-07-06 11:40:00,130.95,131.2,130.85,131.0,9876.0,130.95,131.2,130.85,131.0,9876.0
2018-07-06 11:50:00,131.0,131.0,130.45,131.0,12858.0,131.0,131.0,130.45,131.0,12858.0
2018-07-06 12:00:00,131.1,131.1,130.75,130.85,3246.0,131.1,131.1,130.75,130.85,3246.0
2018-07-06 12:10:00,130.9,131.05,130.85,130.95,5598.0,130.9,131.05,130.85,130.95,5598.0
2018-07-06 12:20:00,130.9,131.36,130.9,131.1,10197.0,130.9,131.36,130.9,131.1,10197.0
2018-07-06 12:30:00,131.1,131.78,131.05,131.6,10403.0,131.1,131.78,131.05,131.6,10403.0
2018-07-06 12:40:00,131.65,131.65,131.15,131.3,3666.0,131.65,131.65,131.15,131.3,3666.0
2018-07-06 12:50:00,131.3,131.55,131.1,131.55,4951.0,131.3,131.55,131.1,131.55,4951.0
2018-07-06 13:00:00,131.55,131.8,131.45,131.55,8140.0,131.55,131.8,131.45,131.55,8140.0
2018-07-06 13:10:00,131.52,131.6,131.35,131.35,4855.0,131.52,131.6,131.35,131.35,4855.0
2018-07-06 13:20:00,131.38,131.4,131.0,131.25,3547.0,131.38,131.4,131.0,131.25,3547.0
2018-07-06 13:30:00,131.1,131.3,131.1,131.25,13078.0,131.1,131.3,131.1,131.25,13078.0
2018-07-06 13:40:00,131.2,131.2,131.05,131.05,2811.0,131.2,131.2,131.05,131.05,2811.0
2018-07-06 13:50:00,131.15,131.15,131.1,131.1,2100.0,131.15,131.15,131.1,131.1,2100.0
2018-07-06 14:00:00,131.1,131.2,130.95,131.05,6757.0,131.1,131.2,130.95,131.05,6757.0
2018-07-06 14:10:00,131.0,131.1,130.95,131.05,6602.0,131.0,131.1,130.95,131.05,6602.0
2018-07-06 14:20:00,131.05,131.1,130.95,131.1,3050.0,131.05,131.1,130.95,131.1,3050.0
2018-07-06 14:30:00,131.1,131.2,130.9,130.9,7123.0,131.1,131.2,130.9,130.9,7123.0
2018-07-06 14:40:00,130.95,131.05,130.94,131.0,2960.0,130.95,131.05,130.94,131.0,2960.0
2018-07-06 14:50:00,131.03,131.1,131.0,131.0,3717.0,131.03,131.1,131.0,131.0,3717.0
2018-07-06 15:00:00,131.0,131.1,130.88,130.9,5222.0,131.0,131.1,130.88,130.9,5222.0
2018-07-06 15:10:00,130.9,130.95,130.85,130.9,5370.0,130.9,130.95,130.85,130.9,5370.0
2018-07-06 15:20:00,131.0,131.1,130.85,130.95,10023.0,131.0,131.1,130.85,130.95,10023.0
2018-07-06 15:30:00,131.0,131.0,130.5,130.58,8212.0,131.0,131.0,130.5,130.58,8212.0
2018-07-06 15:40:00,130.55,130.65,130.35,130.35,21331.0,130.55,130.65,130.35,130.35,21331.0
2018-07-06 15:50:00,130.35,130.5,129.8,130.0,89779.0,130.35,130.5,129.8,130.0,89779.0
2018-07-09 09:30:00,131.3,132.28,130.85,131.02,11214.0,131.3,132.28,130.85,131.02,11214.0
2018-07-09 09:40:00,131.03,131.95,131.02,131.2,5755.0,131.03,131.95,131.02,131.2,5755.0
2018-07-09 09:50:00,131.15,131.15,130.17,130.55,2900.0,131.15,131.15,130.17,130.55,2900.0
2018-07-09 10:00:00,130.45,131.0,130.4,130.65,13104.0,130.45,131.0,130.4,130.65,13104.0
2018-07-09 10:10:00,130.55,130.55,128.85,128.95,16801.0,130.55,130.55,128.85,128.95,16801.0
2018-07-09 10:20:00,128.9,129.8,128.9,129.15,5795.0,128.9,129.8,128.9,129.15,5795.0
2018-07-09 10:30:00,129.1,130.0,129.1,129.97,17400.0,129.1,130.0,129.1,129.97,17400.0
2018-07-09 10:40:00,129.85,129.9,129.05,129.2,7774.0,129.85,129.9,129.05,129.2,7774.0
2018-07-09 10:50:00,129.2,129.75,129.2,129.7,3700.0,129.2,129.75,129.2,129.7,3700.0
2018-07-09 11:00:00,129.7,130.05,129.6,129.85,3195.0,129.7,130.05,129.6,129.85,3195.0
2018-07-09 11:10:00,130.18,130.2,129.85,130.15,1453.0,130.18,130.2,129.85,130.15,1453.0
2018-07-09 11:20:00,130.15,130.35,130.1,130.15,3425.0,130.15,130.35,130.1,130.15,3425.0
2018-07-09 11:30:00,130.1,130.35,129.9,130.2,1700.0,130.1,130.35,129.9,130.2,1700.0
2018-07-09 11:40:00,130.2,130.2,129.89,129.95,3223.0,130.2,130.2,129.89,129.95,3223.0
2018-07-09 11:50:00,129.95,130.1,129.8,130.05,2360.0,129.95,130.1,129.8,130.05,2360.0
2018-07-09 12:00:00,129.9,129.9,129.4,129.53,8923.0,129.9,129.9,129.4,129.53,8923.0
2018-07-09 12:10:00,129.4,129.45,128.95,129.4,9700.0,129.4,129.45,128.95,129.4,9700.0
2018-07-09 12:20:00,129.25,129.4,129.0,129.15,5480.0,129.25,129.4,129.0,129.15,5480.0
2018-07-09 12:30:00,129.05,129.15,128.95,129.1,2200.0,129.05,129.15,128.95,129.1,2200.0
2018-07-09 12:40:00,129.1,129.55,129.05,129.45,3200.0,129.1,129.55,129.05,129.45,3200.0
2018-07-09 12:50:00,129.45,129.75,129.35,129.75,3400.0,129.45,129.75,129.35,129.75,3400.0
2018-07-09 13:00:00,130.1,130.15,129.95,129.95,2800.0,130.1,130.15,129.95,129.95,2800.0
2018-07-09 13:10:00,130.0,130.05,129.9,130.0,1388.0,130.0,130.05,129.9,130.0,1388.0
2018-07-09 13:20:00,130.05,130.25,130.0,130.25,2099.0,130.05,130.25,130.0,130.25,2099.0
2018-07-09 13:30:00,130.29,130.55,130.29,130.5,2815.0,130.29,130.55,130.29,130.5,2815.0
2018-07-09 13:40:00,130.45,130.6,130.4,130.4,2098.0,130.45,130.6,130.4,130.4,2098.0
2018-07-09 13:50:00,130.4,130.6,130.3,130.6,800.0,130.4,130.6,130.3,130.6,800.0
2018-07-09 14:00:00,130.5,130.6,130.3,130.35,3096.0,130.5,130.6,130.3,130.35,3096.0
2018-07-09 14:10:00,130.43,130.85,130.42,130.8,1900.0,130.43,130.85,130.42,130.8,1900.0
2018-07-09 14:20:00,130.89,131.1,130.6,131.1,3550.0,130.89,131.1,130.6,131.1,3550.0
2018-07-09 14:30:00,131.15,131.35,130.75,130.75,6479.0,131.15,131.35,130.75,130.75,6479.0
2018-07-09 14:40:00,130.8,131.0,130.75,130.8,2777.0,130.8,131.0,130.75,130.8,2777.0
2018-07-09 14:50:00,130.8,130.8,130.6,130.7,3996.0,130.8,130.8,130.6,130.7,3996.0
2018-07-09 15:00:00,130.7,130.95,130.7,130.9,2600.0,130.7,130.95,130.7,130.9,2600.0
2018-07-09 15:10:00,130.9,131.0,130.75,130.9,4248.0,130.9,131.0,130.75,130.9,4248.0
2018-07-09 15:20:00,130.95,131.0,130.85,130.95,5460.0,130.95,131.0,130.85,130.95,5460.0
2018-07-09 15:30:00,130.95,131.25,130.85,131.25,5167.0,130.95,131.25,130.85,131.25,5167.0
2018-07-09 15:40:00,131.25,131.63,131.15,131.55,31852.0,131.25,131.63,131.15,131.55,31852.0
2018-07-09 15:50:00,131.55,131.55,130.8,131.15,52154.0,131.55,131.55,130.8,131.15,52154.0
2018-07-10 09:30:00,130.65,131.65,130.65,131.65,6519.0,130.65,131.65,130.65,131.65,6519.0
2018-07-10 09:40:00,131.65,131.88,130.9,131.6,5416.0,131.65,131.88,130.9,131.6,5416.0
2018-07-10 09:50:00,131.3,131.35,130.65,130.75,2482.0,131.3,131.35,130.65,130.75,2482.0
2018-07-10 10:00:00,131.0,131.1,130.25,130.25,3200.0,131.0,131.1,130.25,130.25,3200.0
2018-07-10 10:10:00,130.38,130.38,129.77,129.95,3366.0,130.38,130.38,129.77,129.95,3366.0
2018-07-10 10:20:00,129.91,130.7,129.91,130.7,6160.0,129.91,130.7,129.91,130.7,6160.0
2018-07-10 10:30:00,130.72,131.0,130.6,130.8,1600.0,130.72,131.0,130.6,130.8,1600.0
2018-07-10 10:40:00,130.7,130.9,130.41,130.5,3714.0,130.7,130.9,130.41,130.5,3714.0
2018-07-10 10:50:00,130.38,130.8,130.37,130.7,1973.0,130.38,130.8,130.37,130.7,1973.0
2018-07-10 11:00:00,130.63,130.85,130.62,130.8,2800.0,130.63,130.85,130.62,130.8,2800.0
2018-07-10 11:10:00,130.75,130.75,129.8,130.3,3200.0,130.75,130.75,129.8,130.3,3200.0
2018-07-10 11:20:00,130.06,130.2,129.8,129.8,4634.0,130.06,130.2,129.8,129.8,4634.0
2018-07-10 11:30:00,129.85,130.28,129.84,130.25,3405.0,129.85,130.28,129.84,130.25,3405.0
2018-07-10 11:40:00,130.33,130.45,130.3,130.45,1054.0,130.33,130.45,130.3,130.45,1054.0
2018-07-10 11:50:00,130.43,130.65,130.25,130.45,3800.0,130.43,130.65,130.25,130.45,3800.0
2018-07-10 12:00:00,130.4,130.4,129.85,129.87,2197.0,130.4,130.4,129.85,129.87,2197.0
2018-07-10 12:10:00,129.9,130.1,129.87,130.1,1600.0,129.9,130.1,129.87,130.1,1600.0
2018-07-10 12:20:00,130.15,130.47,130.07,130.46,1400.0,130.15,130.47,130.07,130.46,1400.0
2018-07-10 12:30:00,130.6,130.7,130.45,130.6,3159.0,130.6,130.7,130.45,130.6,3159.0
2018-07-10 12:40:00,130.45,130.6,130.42,130.6,1800.0,130.45,130.6,130.42,130.6,1800.0
2018-07-10 12:50:00,130.65,130.65,130.25,130.35,1600.0,130.65,130.65,130.25,130.35,1600.0
2018-07-10 13:00:00,130.3,130.4,130.2,130.2,2300.0,130.3,130.4,130.2,130.2,2300.0
2018-07-10 13:10:00,130.2,130.25,130.2,130.2,1209.0,130.2,130.25,130.2,130.2,1209.0
2018-07-10 13:20:00,130.15,130.25,130.1,130.1,1954.0,130.15,130.25,130.1,130.1,1954.0
2018-07-10 13:30:00,130.1,130.1,129.7,129.95,5300.0,130.1,130.1,129.7,129.95,5300.0
2018-07-10 13:40:00,129.95,130.0,129.35,129.35,2859.0,129.95,130.0,129.35,129.35,2859.0
2018-07-10 13:50:00,129.25,129.8,129.25,129.65,3500.0,129.25,129.8,129.25,129.65,3500.0
2018-07-10 14:00:00,129.6,129.7,129.55,129.65,3080.0,129.6,129.7,129.55,129.65,3080.0
2018-07-10 14:10:00,129.65,129.7,129.5,129.6,1900.0,129.65,129.7,129.5,129.6,1900.0
2018-07-10 14:20:00,129.5,129.7,129.45,129.7,2700.0,129.5,129.7,129.45,129.7,2700.0
2018-07-10 14:30:00,129.7,129.9,129.7,129.8,1500.0,129.7,129.9,129.7,129.8,1500.0
2018-07-10 14:40:00,129.7,129.7,129.25,129.33,3086.0,129.7,129.7,129.25,129.33,3086.0
2018-07-10 14:50:00,129.35,129.5,129.35,129.5,1934.0,129.35,129.5,129.35,129.5,1934.0
2018-07-10 15:00:00,129.54,129.6,129.35,129.6,2181.0,129.54,129.6,129.35,129.6,2181.0
2018-07-10 15:10:00,129.6,130.0,129.55,129.95,4062.0,129.6,130.0,129.55,129.95,4062.0
2018-07-10 15:20:00,129.9,130.0,129.6,129.6,4710.0,129.9,130.0,129.6,129.6,4710.0
2018-07-10 15:30:00,129.7,129.9,129.7,129.75,3730.0,129.7,129.9,129.7,129.75,3730.0
2018-07-10 15:40:00,129.7,129.7,129.3,129.4,9433.0,129.7,129.7,129.3,129.4,9433.0
2018-07-10 15:50:00,129.4,129.53,129.2,129.2,21952.0,129.4,129.53,129.2,129.2,21952.0
2018-07-11 09:30:00,127.8,128.4,126.7,128.15,30937.0,127.8,128.4,126.7,128.15,30937.0
2018-07-11 09:40:00,127.95,128.1,126.27,126.95,34364.0,127.95,128.1,126.27,126.95,34364.0
2018-07-11 09:50:00,126.6,128.8,126.6,128.75,22746.0,126.6,128.8,126.6,128.75,22746.0
2018-07-11 10:00:00,128.65,129.68,128.62,128.9,13185.0,128.65,129.68,128.62,128.9,13185.0
2018-07-11 10:10:00,128.9,129.5,128.65,129.2,14012.0,128.9,129.5,128.65,129.2,14012.0
2018-07-11 10:20:00,129.45,130.2,129.22,130.05,11001.0,129.45,130.2,129.22,130.05,11001.0
2018-07-11 10:30:00,130.1,130.1,129.2,129.3,6060.0,130.1,130.1,129.2,129.3,6060.0
2018-07-11 10:40:00,129.2,129.25,128.66,128.75,9439.0,129.2,129.25,128.66,128.75,9439.0
2018-07-11 10:50:00,129.0,129.05,128.7,128.95,1913.0,129.0,129.05,128.7,128.95,1913.0
2018-07-11 11:00:00,129.05,129.15,128.4,128.55,5577.0,129.05,129.15,128.4,128.55,5577.0
2018-07-11 11:10:00,128.35,128.45,128.05,128.15,5094.0,128.35,128.45,128.05,128.15,5094.0
2018-07-11 11:20:00,128.15,128.2,127.8,127.81,3102.0,128.15,128.2,127.8,127.81,3102.0
2018-07-11 11:30:00,127.8,128.05,127.35,127.85,5401.0,127.8,128.05,127.35,127.85,5401.0
2018-07-11 11:40:00,127.7,127.85,127.3,127.65,5067.0,127.7,127.85,127.3,127.65,5067.0
2018-07-11 11:50:00,127.75,128.15,127.7,127.85,3946.0,127.75,128.15,127.7,127.85,3946.0
2018-07-11 12:00:00,127.9,127.95,127.75,127.95,2273.0,127.9,127.95,127.75,127.95,2273.0
2018-07-11 12:10:00,128.05,128.15,127.9,127.95,3945.0,128.05,128.15,127.9,127.95,3945.0
2018-07-11 12:20:00,128.05,128.3,128.02,128.3,1970.0,128.05,128.3,128.02,128.3,1970.0
2018-07-11 12:30:00,128.25,128.3,128.15,128.2,11283.0,128.25,128.3,128.15,128.2,11283.0
2018-07-11 12:40:00,128.22,128.3,128.05,128.05,4282.0,128.22,128.3,128.05,128.05,4282.0
2018-07-11 12:50:00,128.2,128.25,127.85,128.1,2100.0,128.2,128.25,127.85,128.1,2100.0
2018-07-11 13:00:00,128.1,128.2,127.95,127.95,2648.0,128.1,128.2,127.95,127.95,2648.0
2018-07-11 13:10:00,128.05,128.05,127.8,127.98,7052.0,128.05,128.05,127.8,127.98,7052.0
2018-07-11 13:20:00,127.9,128.05,127.9,128.0,6080.0,127.9,128.05,127.9,128.0,6080.0
2018-07-11 13:30:00,127.95,128.2,127.85,128.08,5702.0,127.95,128.2,127.85,128.08,5702.0
2018-07-11 13:40:00,128.15,128.2,127.9,127.95,6083.0,128.15,128.2,127.9,127.95,6083.0
2018-07-11 13:50:00,128.05,128.3,128.05,128.25,18888.0,128.05,128.3,128.05,128.25,18888.0
2018-07-11 14:00:00,128.3,128.3,127.95,128.1,4750.0,128.3,128.3,127.95,128.1,4750.0
2018-07-11 14:10:00,128.1,128.1,127.85,128.1,1600.0,128.1,128.1,127.85,128.1,1600.0
2018-07-11 14:20:00,128.1,128.3,128.0,128.15,2346.0,128.1,128.3,128.0,128.15,2346.0
2018-07-11 14:30:00,128.18,128.18,127.9,127.9,4687.0,128.18,128.18,127.9,127.9,4687.0
2018-07-11 14:40:00,127.95,128.1,127.8,127.8,11644.0,127.95,128.1,127.8,127.8,11644.0
2018-07-11 14:50:00,127.9,127.9,127.8,127.8,1600.0,127.9,127.9,127.8,127.8,1600.0
2018-07-11 15:00:00,127.8,128.0,127.6,128.0,13954.0,127.8,128.0,127.6,128.0,13954.0
2018-07-11 15:10:00,128.05,128.05,127.7,127.95,7705.0,128.05,128.05,127.7,127.95,7705.0
2018-07-11 15:20:00,127.9,127.95,127.52,127.65,11947.0,127.9,127.95,127.52,127.65,11947.0
2018-07-11 15:30:00,127.7,128.25,127.7,128.2,15660.0,127.7,128.25,127.7,128.2,15660.0
2018-07-11 15:40:00,128.2,128.25,128.0,128.05,21770.0,128.2,128.25,128.0,128.05,21770.0
2018-07-11 15:50:00,128.0,128.2,127.5,127.65,61634.0,128.0,128.2,127.5,127.65,61634.0
2018-07-12 09:30:00,129.0,130.4,129.0,130.25,12359.0,129.0,130.4,129.0,130.25,12359.0
2018-07-12 09:40:00,130.38,130.95,129.05,129.6,19708.0,130.38,130.95,129.05,129.6,19708.0
2018-07-12 09:50:00,129.63,130.85,129.62,130.3,8925.0,129.63,130.85,129.62,130.3,8925.0
2018-07-12 10:00:00,130.45,131.2,129.9,130.05,15361.0,130.45,131.2,129.9,130.05,15361.0
2018-07-12 10:10:00,130.05,130.1,129.65,129.75,6104.0,130.05,130.1,129.65,129.75,6104.0
2018-07-12 10:20:00,129.85,130.0,129.55,129.75,6102.0,129.85,130.0,129.55,129.75,6102.0
2018-07-12 10:30:00,129.75,130.45,129.7,130.3,8096.0,129.75,130.45,129.7,130.3,8096.0
2018-07-12 10:40:00,130.4,130.65,130.02,130.25,8265.0,130.4,130.65,130.02,130.25,8265.0
2018-07-12 10:50:00,130.31,130.58,130.15,130.3,2562.0,130.31,130.58,130.15,130.3,2562.0
2018-07-12 11:00:00,130.25,130.8,130.24,130.65,3326.0,130.25,130.8,130.24,130.65,3326.0
2018-07-12 11:10:00,130.65,130.65,130.25,130.5,6047.0,130.65,130.65,130.25,130.5,6047.0
2018-07-12 11:20:00,130.7,130.9,130.4,130.58,6361.0,130.7,130.9,130.4,130.58,6361.0
2018-07-12 11:30:00,130.6,130.65,130.2,130.55,3899.0,130.6,130.65,130.2,130.55,3899.0
2018-07-12 11:40:00,130.5,130.6,130.42,130.5,3279.0,130.5,130.6,130.42,130.5,3279.0
2018-07-12 11:50:00,130.55,131.3,130.5,131.3,3235.0,130.55,131.3,130.5,131.3,3235.0
2018-07-12 12:00:00,131.25,131.45,130.95,131.45,5100.0,131.25,131.45,130.95,131.45,5100.0
2018-07-12 12:10:00,131.35,131.55,131.35,131.5,1650.0,131.35,131.55,131.35,131.5,1650.0
2018-07-12 12:20:00,131.45,131.65,131.4,131.65,3615.0,131.45,131.65,131.4,131.65,3615.0
2018-07-12 12:30:00,131.7,131.85,131.5,131.5,3750.0,131.7,131.85,131.5,131.5,3750.0
2018-07-12 12:40:00,131.55,131.75,131.4,131.65,4488.0,131.55,131.75,131.4,131.65,4488.0
2018-07-12 12:50:00,131.65,131.75,131.6,131.75,3251.0,131.65,131.75,131.6,131.75,3251.0
2018-07-12 13:00:00,131.8,131.95,131.77,131.78,2600.0,131.8,131.95,131.77,131.78,2600.0
2018-07-12 13:10:00,131.8,131.8,131.45,131.6,4303.0,131.8,131.8,131.45,131.6,4303.0
2018-07-12 13:20:00,131.6,132.5,131.55,132.5,10639.0,131.6,132.5,131.55,132.5,10639.0
2018-07-12 13:30:00,132.4,132.4,131.9,132.15,6304.0,132.4,132.4,131.9,132.15,6304.0
2018-07-12 13:40:00,132.2,132.2,132.15,132.2,1323.0,132.2,132.2,132.15,132.2,1323.0
2018-07-12 13:50:00,132.22,132.4,132.15,132.34,9348.0,132.22,132.4,132.15,132.34,9348.0
2018-07-12 14:00:00,132.4,132.6,132.3,132.58,9176.0,132.4,132.6,132.3,132.58,9176.0
2018-07-12 14:10:00,132.6,132.75,132.6,132.6,3366.0,132.6,132.75,132.6,132.6,3366.0
2018-07-12 14:20:00,132.55,132.69,132.45,132.65,4714.0,132.55,132.69,132.45,132.65,4714.0
2018-07-12 14:30:00,132.55,132.65,132.55,132.6,2020.0,132.55,132.65,132.55,132.6,2020.0
2018-07-12 14:40:00,132.6,132.6,132.4,132.55,6433.0,132.6,132.6,132.4,132.55,6433.0
2018-07-12 14:50:00,132.7,133.1,132.7,132.9,5084.0,132.7,133.1,132.7,132.9,5084.0
2018-07-12 15:00:00,132.8,132.95,132.65,132.9,6726.0,132.8,132.95,132.65,132.9,6726.0
2018-07-12 15:10:00,132.85,132.85,132.5,132.55,8902.0,132.85,132.85,132.5,132.55,8902.0
2018-07-12 15:20:00,132.55,132.68,132.5,132.6,6872.0,132.55,132.68,132.5,132.6,6872.0
2018-07-12 15:30:00,132.55,132.63,132.45,132.58,11775.0,132.55,132.63,132.45,132.58,11775.0
2018-07-12 15:40:00,132.55,132.58,132.35,132.45,11080.0,132.55,132.58,132.35,132.45,11080.0
2018-07-12 15:50:00,132.45,132.6,132.3,132.3,56147.0,132.45,132.6,132.3,132.3,56147.0
2018-07-13 09:30:00,132.15,133.03,131.65,132.2,7042.0,132.15,133.03,131.65,132.2,7042.0
2018-07-13 09:40:00,132.05,132.3,131.4,132.3,11060.0,132.05,132.3,131.4,132.3,11060.0
2018-07-13 09:50:00,132.4,132.4,131.0,131.0,4858.0,132.4,132.4,131.0,131.0,4858.0
2018-07-13 10:00:00,131.3,131.9,131.15,131.6,8500.0,131.3,131.9,131.15,131.6,8500.0
2018-07-13 10:10:00,131.6,131.7,131.25,131.45,7979.0,131.6,131.7,131.25,131.45,7979.0
2018-07-13 10:20:00,131.65,131.7,131.35,131.35,8832.0,131.65,131.7,131.35,131.35,8832.0
2018-07-13 10:30:00,131.35,131.53,131.1,131.53,1272.0,131.35,131.53,131.1,131.53,1272.0
2018-07-13 10:40:00,131.74,131.74,131.35,131.35,1700.0,131.74,131.74,131.35,131.35,1700.0
2018-07-13 10:50:00,131.3,131.99,131.3,131.85,2200.0,131.3,131.99,131.3,131.85,2200.0
2018-07-13 11:00:00,131.7,131.95,131.7,131.83,900.0,131.7,131.95,131.7,131.83,900.0
2018-07-13 11:10:00,131.7,132.15,131.6,132.04,3010.0,131.7,132.15,131.6,132.04,3010.0
2018-07-13 11:20:00,131.95,132.15,131.93,132.15,2329.0,131.95,132.15,131.93,132.15,2329.0
2018-07-13 11:30:00,132.25,132.25,131.65,131.65,4000.0,132.25,132.25,131.65,131.65,4000.0
2018-07-13 11:40:00,131.65,131.68,131.45,131.5,900.0,131.65,131.68,131.45,131.5,900.0
2018-07-13 11:50:00,131.47,131.75,131.47,131.75,700.0,131.47,131.75,131.47,131.75,700.0
2018-07-13 12:00:00,131.6,131.7,131.4,131.65,1842.0,131.6,131.7,131.4,131.65,1842.0
2018-07-13 12:10:00,131.6,131.7,131.55,131.63,900.0,131.6,131.7,131.55,131.63,900.0
2018-07-13 12:20:00,131.7,131.7,131.2,131.25,4659.0,131.7,131.7,131.2,131.25,4659.0
2018-07-13 12:30:00,131.3,131.35,131.2,131.2,1357.0,131.3,131.35,131.2,131.2,1357.0
2018-07-13 12:40:00,131.15,131.35,131.15,131.18,1205.0,131.15,131.35,131.15,131.18,1205.0
2018-07-13 12:50:00,131.2,131.25,130.9,131.2,6772.0,131.2,131.25,130.9,131.2,6772.0
2018-07-13 13:00:00,131.3,131.55,131.3,131.4,1000.0,131.3,131.55,131.3,131.4,1000.0
2018-07-13 13:10:00,131.35,131.43,130.99,131.09,1407.0,131.35,131.43,130.99,131.09,1407.0
2018-07-13 13:20:00,131.0,131.1,130.95,131.0,849.0,131.0,131.1,130.95,131.0,849.0
2018-07-13 13:30:00,131.1,131.1,130.7,131.05,1900.0,131.1,131.1,130.7,131.05,1900.0
2018-07-13 13:40:00,130.95,130.95,130.8,130.9,3101.0,130.95,130.95,130.8,130.9,3101.0
2018-07-13 13:50:00,130.9,131.0,130.9,130.95,1400.0,130.9,131.0,130.9,130.95,1400.0
2018-07-13 14:00:00,130.95,131.05,130.95,131.0,3138.0,130.95,131.05,130.95,131.0,3138.0
2018-07-13 14:10:00,131.05,131.05,130.95,131.0,1300.0,131.05,131.05,130.95,131.0,1300.0
2018-07-13 14:20:00,131.1,131.1,130.75,130.8,3006.0,131.1,131.1,130.75,130.8,3006.0
2018-07-13 14:30:00,130.9,131.05,130.8,130.8,13286.0,130.9,131.05,130.8,130.8,13286.0
2018-07-13 14:40:00,131.05,131.4,130.97,131.4,1548.0,131.05,131.4,130.97,131.4,1548.0
2018-07-13 14:50:00,131.3,131.65,131.3,131.55,2143.0,131.3,131.65,131.3,131.55,2143.0
2018-07-13 15:00:00,131.5,131.5,131.15,131.33,2900.0,131.5,131.5,131.15,131.33,2900.0
2018-07-13 15:10:00,131.35,131.65,131.25,131.55,3294.0,131.35,131.65,131.25,131.55,3294.0
2018-07-13 15:20:00,131.6,131.75,131.6,131.75,4101.0,131.6,131.75,131.6,131.75,4101.0
2018-07-13 15:30:00,131.85,132.15,131.85,132.15,5696.0,131.85,132.15,131.85,132.15,5696.0
2018-07-13 15:40:00,132.1,132.25,131.82,131.85,6516.0,132.1,132.25,131.82,131.85,6516.0
2018-07-13 15:50:00,131.85,132.15,131.82,131.9,24673.0,131.85,132.15,131.82,131.9,24673.0
2018-07-16 09:30:00,131.8,133.1,131.35,132.35,19969.0,131.8,133.1,131.35,132.35,19969.0
2018-07-16 09:40:00,132.2,132.6,131.75,132.56,4864.0,132.2,132.6,131.75,132.56,4864.0
2018-07-16 09:50:00,132.85,133.2,132.7,133.2,1620.0,132.85,133.2,132.7,133.2,1620.0
2018-07-16 10:00:00,133.3,133.6,133.3,133.47,1885.0,133.3,133.6,133.3,133.47,1885.0
2018-07-16 10:10:00,133.47,133.5,132.75,133.1,6427.0,133.47,133.5,132.75,133.1,6427.0
2018-07-16 10:20:00,133.2,133.8,133.15,133.8,5953.0,133.2,133.8,133.15,133.8,5953.0
2018-07-16 10:30:00,133.8,133.8,133.4,133.43,15620.0,133.8,133.8,133.4,133.43,15620.0
2018-07-16 10:40:00,133.47,133.6,133.2,133.25,3737.0,133.47,133.6,133.2,133.25,3737.0
2018-07-16 10:50:00,132.9,132.9,132.46,132.47,1451.0,132.9,132.9,132.46,132.47,1451.0
2018-07-16 11:00:00,132.3,132.75,132.3,132.4,1612.0,132.3,132.75,132.3,132.4,1612.0
2018-07-16 11:10:00,132.45,132.65,132.35,132.6,2257.0,132.45,132.65,132.35,132.6,2257.0
2018-07-16 11:20:00,132.53,132.8,132.43,132.6,1740.0,132.53,132.8,132.43,132.6,1740.0
2018-07-16 11:30:00,132.4,133.1,132.4,132.86,3704.0,132.4,133.1,132.4,132.86,3704.0
2018-07-16 11:40:00,132.97,133.1,132.6,132.7,3124.0,132.97,133.1,132.6,132.7,3124.0
2018-07-16 11:50:00,132.8,132.9,132.47,132.47,880.0,132.8,132.9,132.47,132.47,880.0
2018-07-16 12:00:00,132.4,132.4,132.0,132.18,1942.0,132.4,132.4,132.0,132.18,1942.0
2018-07-16 12:10:00,132.18,132.18,132.1,132.15,344.0,132.18,132.18,132.1,132.15,344.0
2018-07-16 12:20:00,132.15,132.4,132.15,132.4,500.0,132.15,132.4,132.15,132.4,500.0
2018-07-16 12:30:00,132.35,132.35,132.15,132.3,20200.0,132.35,132.35,132.15,132.3,20200.0
2018-07-16 12:40:00,132.31,132.32,131.96,131.96,336.0,132.31,132.32,131.96,131.96,336.0
2018-07-16 12:50:00,132.2,132.65,132.2,132.65,1770.0,132.2,132.65,132.2,132.65,1770.0
2018-07-16 13:00:00,132.65,132.7,132.55,132.55,3220.0,132.65,132.7,132.55,132.55,3220.0
2018-07-16 13:10:00,132.42,132.6,132.42,132.58,820.0,132.42,132.6,132.42,132.58,820.0
2018-07-16 13:20:00,132.58,132.58,132.58,132.58,0.0,132.58,132.58,132.58,132.58,0.0
2018-07-16 13:30:00,132.55,132.85,132.55,132.65,2399.0,132.55,132.85,132.55,132.65,2399.0
2018-07-16 13:40:00,132.6,132.7,132.55,132.7,1429.0,132.6,132.7,132.55,132.7,1429.0
2018-07-16 13:50:00,132.55,132.55,132.4,132.46,3750.0,132.55,132.55,132.4,132.46,3750.0
2018-07-16 14:00:00,132.4,132.5,132.05,132.1,2472.0,132.4,132.5,132.05,132.1,2472.0
2018-07-16 14:10:00,132.05,132.05,132.0,132.0,800.0,132.05,132.05,132.0,132.0,800.0
2018-07-16 14:20:00,132.1,132.1,131.85,132.0,3230.0,132.1,132.1,131.85,132.0,3230.0
2018-07-16 14:30:00,131.9,132.1,131.9,131.95,814.0,131.9,132.1,131.9,131.95,814.0
2018-07-16 14:40:00,131.75,131.83,131.4,131.5,2711.0,131.75,131.83,131.4,131.5,2711.0
2018-07-16 14:50:00,131.43,131.6,131.35,131.45,2600.0,131.43,131.6,131.35,131.45,2600.0
2018-07-16 15:00:00,131.43,131.85,131.4,131.76,7459.0,131.43,131.85,131.4,131.76,7459.0
2018-07-16 15:10:00,131.85,131.85,131.7,131.75,4756.0,131.85,131.85,131.7,131.75,4756.0
2018-07-16 15:20:00,131.75,132.1,131.7,132.0,8060.0,131.75,132.1,131.7,132.0,8060.0
2018-07-16 15:30:00,132.0,132.15,131.92,131.93,16039.0,132.0,132.15,131.92,131.93,16039.0
2018-07-16 15:40:00,131.93,132.4,131.92,132.25,7284.0,131.93,132.4,131.92,132.25,7284.0
2018-07-16 15:50:00,132.25,132.5,132.1,132.35,21090.0,132.25,132.5,132.1,132.35,21090.0
2018-07-17 09:30:00,131.5,131.8,130.45,131.8,9399.0,131.5,131.8,130.45,131.8,9399.0
2018-07-17 09:40:00,131.8,132.3,131.8,132.2,6379.0,131.8,132.3,131.8,132.2,6379.0
2018-07-17 09:50:00,132.22,132.7,132.0,132.7,2551.0,132.22,132.7,132.0,132.7,2551.0
2018-07-17 10:00:00,132.8,133.0,132.3,133.0,4357.0,132.8,133.0,132.3,133.0,4357.0
2018-07-17 10:10:00,132.9,133.05,132.55,132.68,2539.0,132.9,133.05,132.55,132.68,2539.0
2018-07-17 10:20:00,132.45,132.55,132.27,132.5,2092.0,132.45,132.55,132.27,132.5,2092.0
2018-07-17 10:30:00,132.4,132.8,132.35,132.65,10934.0,132.4,132.8,132.35,132.65,10934.0
2018-07-17 10:40:00,132.55,133.25,132.55,133.05,2315.0,132.55,133.25,132.55,133.05,2315.0
2018-07-17 10:50:00,133.05,133.05,132.6,132.65,3213.0,133.05,133.05,132.6,132.65,3213.0
2018-07-17 11:00:00,132.6,132.75,132.5,132.58,1697.0,132.6,132.75,132.5,132.58,1697.0
2018-07-17 11:10:00,132.6,132.7,132.3,132.5,3413.0,132.6,132.7,132.3,132.5,3413.0
2018-07-17 11:20:00,132.24,132.45,132.2,132.29,2950.0,132.24,132.45,132.2,132.29,2950.0
2018-07-17 11:30:00,132.2,132.35,132.05,132.35,1000.0,132.2,132.35,132.05,132.35,1000.0
2018-07-17 11:40:00,132.5,133.1,132.5,133.1,3320.0,132.5,133.1,132.5,133.1,3320.0
2018-07-17 11:50:00,132.9,133.18,132.9,132.95,1800.0,132.9,133.18,132.9,132.95,1800.0
2018-07-17 12:00:00,133.15,133.15,132.7,132.7,3879.0,133.15,133.15,132.7,132.7,3879.0
2018-07-17 12:10:00,132.7,133.1,132.5,133.1,6681.0,132.7,133.1,132.5,133.1,6681.0
2018-07-17 12:20:00,133.0,133.3,132.9,133.3,2893.0,133.0,133.3,132.9,133.3,2893.0
2018-07-17 12:30:00,133.3,133.5,133.3,133.5,1900.0,133.3,133.5,133.3,133.5,1900.0
2018-07-17 12:40:00,133.55,133.6,133.35,133.35,805.0,133.55,133.6,133.35,133.35,805.0
2018-07-17 12:50:00,133.65,133.65,133.35,133.35,2900.0,133.65,133.65,133.35,133.35,2900.0
2018-07-17 13:00:00,133.65,133.75,133.65,133.72,1051.0,133.65,133.75,133.65,133.72,1051.0
2018-07-17 13:10:00,133.95,134.15,133.4,133.5,7300.0,133.95,134.15,133.4,133.5,7300.0
2018-07-17 13:20:00,133.63,133.8,133.5,133.5,4200.0,133.63,133.8,133.5,133.5,4200.0
2018-07-17 13:30:00,133.5,133.73,133.4,133.55,2700.0,133.5,133.73,133.4,133.55,2700.0
2018-07-17 13:40:00,133.6,133.6,133.41,133.6,2150.0,133.6,133.6,133.41,133.6,2150.0
2018-07-17 13:50:00,133.55,133.7,133.55,133.55,1599.0,133.55,133.7,133.55,133.55,1599.0
2018-07-17 14:00:00,133.45,133.5,133.25,133.5,2614.0,133.45,133.5,133.25,133.5,2614.0
2018-07-17 14:10:00,133.55,133.55,133.25,133.28,1200.0,133.55,133.55,133.25,133.28,1200.0
2018-07-17 14:20:00,133.25,133.4,133.25,133.25,1000.0,133.25,133.4,133.25,133.25,1000.0
2018-07-17 14:30:00,133.3,133.45,133.15,133.3,5429.0,133.3,133.45,133.15,133.3,5429.0
2018-07-17 14:40:00,133.3,133.45,133.25,133.38,22172.0,133.3,133.45,133.25,133.38,22172.0
2018-07-17 14:50:00,133.4,133.42,133.1,133.1,1300.0,133.4,133.42,133.1,133.1,1300.0
2018-07-17 15:00:00,133.1,133.2,133.1,133.2,6789.0,133.1,133.2,133.1,133.2,6789.0
2018-07-17 15:10:00,133.2,133.63,133.2,133.45,7736.0,133.2,133.63,133.2,133.45,7736.0
2018-07-17 15:20:00,133.4,133.9,133.32,133.85,52503.0,133.4,133.9,133.32,133.85,52503.0
2018-07-17 15:30:00,133.9,133.9,133.52,133.78,7601.0,133.9,133.9,133.52,133.78,7601.0
2018-07-17 15:40:00,133.85,133.9,133.62,133.63,14641.0,133.85,133.9,133.62,133.63,14641.0
2018-07-17 15:50:00,133.6,133.7,133.5,133.7,29515.0,133.6,133.7,133.5,133.7,29515.0
2018-07-18 09:30:00,134.05,134.5,133.05,133.3,7106.0,134.05,134.5,133.05,133.3,7106.0
2018-07-18 09:40:00,132.9,132.9,132.25,132.7,8441.0,132.9,132.9,132.25,132.7,8441.0
2018-07-18 09:50:00,132.55,133.5,132.3,133.5,11051.0,132.55,133.5,132.3,133.5,11051.0
2018-07-18 10:00:00,133.58,134.15,132.84,132.88,9092.0,133.58,134.15,132.84,132.88,9092.0
2018-07-18 10:10:00,132.65,132.65,131.79,131.8,3593.0,132.65,132.65,131.79,131.8,3593.0
2018-07-18 10:20:00,132.05,132.2,131.9,132.0,20821.0,132.05,132.2,131.9,132.0,20821.0
2018-07-18 10:30:00,132.08,132.1,130.65,132.05,64031.0,132.08,132.1,130.65,132.05,64031.0
2018-07-18 10:40:00,132.1,132.88,131.85,132.55,7203.0,132.1,132.88,131.85,132.55,7203.0
2018-07-18 10:50:00,132.45,132.73,132.2,132.72,2600.0,132.45,132.73,132.2,132.72,2600.0
2018-07-18 11:00:00,132.65,132.78,132.55,132.6,2425.0,132.65,132.78,132.55,132.6,2425.0
2018-07-18 11:10:00,132.85,133.05,132.65,133.05,3354.0,132.85,133.05,132.65,133.05,3354.0
2018-07-18 11:20:00,133.15,133.25,132.9,133.1,2782.0,133.15,133.25,132.9,133.1,2782.0
2018-07-18 11:30:00,133.2,133.48,132.93,133.3,3910.0,133.2,133.48,132.93,133.3,3910.0
2018-07-18 11:40:00,133.25,133.35,132.94,133.34,2730.0,133.25,133.35,132.94,133.34,2730.0
2018-07-18 11:50:00,133.2,133.23,132.95,133.2,2200.0,133.2,133.23,132.95,133.2,2200.0
2018-07-18 12:00:00,133.15,133.15,132.75,133.0,1400.0,133.15,133.15,132.75,133.0,1400.0
2018-07-18 12:10:00,133.0,133.0,132.65,132.75,1508.0,133.0,133.0,132.65,132.75,1508.0
2018-07-18 12:20:00,132.7,133.0,132.65,133.0,500.0,132.7,133.0,132.65,133.0,500.0
2018-07-18 12:30:00,133.17,133.2,133.1,133.1,1000.0,133.17,133.2,133.1,133.1,1000.0
2018-07-18 12:40:00,133.05,133.25,132.95,133.2,1200.0,133.05,133.25,132.95,133.2,1200.0
2018-07-18 12:50:00,133.45,133.5,133.2,133.35,1200.0,133.45,133.5,133.2,133.35,1200.0
2018-07-18 13:00:00,133.25,133.45,133.15,133.3,8039.0,133.25,133.45,133.15,133.3,8039.0
2018-07-18 13:10:00,133.4,133.55,133.4,133.45,800.0,133.4,133.55,133.4,133.45,800.0
2018-07-18 13:20:00,133.4,133.5,133.25,133.25,2550.0,133.4,133.5,133.25,133.25,2550.0
2018-07-18 13:30:00,133.4,133.4,133.05,133.1,1900.0,133.4,133.4,133.05,133.1,1900.0
2018-07-18 13:40:00,133.0,133.15,132.9,132.95,1942.0,133.0,133.15,132.9,132.95,1942.0
2018-07-18 13:50:00,133.0,133.1,133.0,133.05,2025.0,133.0,133.1,133.0,133.05,2025.0
2018-07-18 14:00:00,133.05,133.35,133.0,133.3,10469.0,133.05,133.35,133.0,133.3,10469.0
2018-07-18 14:10:00,133.22,133.33,133.15,133.3,2338.0,133.22,133.33,133.15,133.3,2338.0
2018-07-18 14:20:00,133.35,133.55,133.27,133.55,7312.0,133.35,133.55,133.27,133.55,7312.0
2018-07-18 14:30:00,133.58,133.75,133.5,133.5,6990.0,133.58,133.75,133.5,133.5,6990.0
2018-07-18 14:40:00,133.5,133.8,133.4,133.65,9941.0,133.5,133.8,133.4,133.65,9941.0
2018-07-18 14:50:00,133.6,133.75,133.5,133.5,1542.0,133.6,133.75,133.5,133.5,1542.0
2018-07-18 15:00:00,133.63,133.95,133.6,133.85,2800.0,133.63,133.95,133.6,133.85,2800.0
2018-07-18 15:10:00,133.9,134.25,133.85,134.05,6435.0,133.9,134.25,133.85,134.05,6435.0
2018-07-18 15:20:00,134.0,134.0,133.75,133.75,4164.0,134.0,134.0,133.75,133.75,4164.0
2018-07-18 15:30:00,133.8,133.93,133.7,133.75,7182.0,133.8,133.93,133.7,133.75,7182.0
2018-07-18 15:40:00,133.75,133.95,133.6,133.9,18837.0,133.75,133.95,133.6,133.9,18837.0
2018-07-18 15:50:00,133.85,134.15,133.85,134.1,35894.0,133.85,134.15,133.85,134.1,35894.0
2018-07-19 09:30:00,133.85,135.25,133.85,135.25,15841.0,133.85,135.25,133.85,135.25,15841.0
2018-07-19 09:40:00,135.5,135.5,134.65,134.8,3736.0,135.5,135.5,134.65,134.8,3736.0
2018-07-19 09:50:00,134.7,134.7,133.62,134.18,4319.0,134.7,134.7,133.62,134.18,4319.0
2018-07-19 10:00:00,134.3,134.31,133.67,133.67,5329.0,134.3,134.31,133.67,133.67,5329.0
2018-07-19 10:10:00,133.75,134.2,133.75,133.95,3300.0,133.75,134.2,133.75,133.95,3300.0
2018-07-19 10:20:00,133.7,133.8,133.3,133.5,4296.0,133.7,133.8,133.3,133.5,4296.0
2018-07-19 10:30:00,133.5,133.65,133.45,133.53,5316.0,133.5,133.65,133.45,133.53,5316.0
2018-07-19 10:40:00,133.53,133.8,133.35,133.35,8512.0,133.53,133.8,133.35,133.35,8512.0
2018-07-19 10:50:00,133.25,133.85,133.2,133.75,3000.0,133.25,133.85,133.2,133.75,3000.0
2018-07-19 11:00:00,133.85,134.05,133.6,133.65,9279.0,133.85,134.05,133.6,133.65,9279.0
2018-07-19 11:10:00,133.72,134.1,133.45,133.66,12858.0,133.72,134.1,133.45,133.66,12858.0
2018-07-19 11:20:00,133.68,133.85,133.6,133.75,2849.0,133.68,133.85,133.6,133.75,2849.0
2018-07-19 11:30:00,133.7,133.75,133.4,133.55,2210.0,133.7,133.75,133.4,133.55,2210.0
2018-07-19 11:40:00,133.65,133.68,133.45,133.5,2351.0,133.65,133.68,133.45,133.5,2351.0
2018-07-19 11:50:00,133.45,133.6,133.2,133.2,2951.0,133.45,133.6,133.2,133.2,2951.0
2018-07-19 12:00:00,133.3,133.3,132.8,133.0,4899.0,133.3,133.3,132.8,133.0,4899.0
2018-07-19 12:10:00,133.05,133.05,132.5,132.5,5700.0,133.05,133.05,132.5,132.5,5700.0
2018-07-19 12:20:00,132.7,132.85,132.6,132.6,2800.0,132.7,132.85,132.6,132.6,2800.0
2018-07-19 12:30:00,132.65,132.68,132.5,132.6,1900.0,132.65,132.68,132.5,132.6,1900.0
2018-07-19 12:40:00,132.55,132.7,132.1,132.1,3186.0,132.55,132.7,132.1,132.1,3186.0
2018-07-19 12:50:00,132.35,132.35,132.2,132.3,990.0,132.35,132.35,132.2,132.3,990.0
2018-07-19 13:00:00,132.35,132.55,132.25,132.28,8783.0,132.35,132.55,132.25,132.28,8783.0
2018-07-19 13:10:00,132.3,132.4,132.1,132.13,3400.0,132.3,132.4,132.1,132.13,3400.0
2018-07-19 13:20:00,132.1,132.4,132.1,132.3,7800.0,132.1,132.4,132.1,132.3,7800.0
2018-07-19 13:30:00,132.25,132.4,132.1,132.25,8471.0,132.25,132.4,132.1,132.25,8471.0
2018-07-19 13:40:00,132.3,132.7,132.3,132.7,2250.0,132.3,132.7,132.3,132.7,2250.0
2018-07-19 13:50:00,132.6,132.95,132.55,132.95,3657.0,132.6,132.95,132.55,132.95,3657.0
2018-07-19 14:00:00,133.1,133.3,132.9,133.05,2666.0,133.1,133.3,132.9,133.05,2666.0
2018-07-19 14:10:00,133.1,133.2,132.9,133.13,1520.0,133.1,133.2,132.9,133.13,1520.0
2018-07-19 14:20:00,133.11,133.12,132.95,132.95,1400.0,133.11,133.12,132.95,132.95,1400.0
2018-07-19 14:30:00,132.9,132.9,132.7,132.7,1771.0,132.9,132.9,132.7,132.7,1771.0
2018-07-19 14:40:00,132.7,132.85,132.65,132.79,2060.0,132.7,132.85,132.65,132.79,2060.0
2018-07-19 14:50:00,132.85,132.9,132.7,132.75,1475.0,132.85,132.9,132.7,132.75,1475.0
2018-07-19 15:00:00,132.9,132.9,132.75,132.8,1500.0,132.9,132.9,132.75,132.8,1500.0
2018-07-19 15:10:00,132.65,132.65,132.22,132.44,3052.0,132.65,132.65,132.22,132.44,3052.0
2018-07-19 15:20:00,132.4,132.7,132.3,132.4,2900.0,132.4,132.7,132.3,132.4,2900.0
2018-07-19 15:30:00,132.45,132.65,132.4,132.5,4843.0,132.45,132.65,132.4,132.5,4843.0
2018-07-19 15:40:00,132.5,132.7,132.45,132.5,4700.0,132.5,132.7,132.45,132.5,4700.0
2018-07-19 15:50:00,132.5,132.85,132.45,132.85,16656.0,132.5,132.85,132.45,132.85,16656.0
2018-07-20 09:30:00,133.3,133.75,133.0,133.25,10575.0,133.3,133.75,133.0,133.25,10575.0
2018-07-20 09:40:00,133.45,134.45,133.45,134.25,2586.0,133.45,134.45,133.45,134.25,2586.0
2018-07-20 09:50:00,134.35,134.58,134.2,134.58,999.0,134.35,134.58,134.2,134.58,999.0
2018-07-20 10:00:00,134.65,134.9,133.9,133.9,4061.0,134.65,134.9,133.9,133.9,4061.0
2018-07-20 10:10:00,133.88,134.1,133.75,133.9,2100.0,133.88,134.1,133.75,133.9,2100.0
2018-07-20 10:20:00,133.62,133.85,133.55,133.6,1744.0,133.62,133.85,133.55,133.6,1744.0
2018-07-20 10:30:00,133.8,133.9,133.65,133.8,2168.0,133.8,133.9,133.65,133.8,2168.0
2018-07-20 10:40:00,133.8,134.24,133.8,133.9,3078.0,133.8,134.24,133.8,133.9,3078.0
2018-07-20 10:50:00,134.0,134.2,133.9,134.1,2100.0,134.0,134.2,133.9,134.1,2100.0
2018-07-20 11:00:00,134.0,134.05,133.65,133.66,2466.0,134.0,134.05,133.65,133.66,2466.0
2018-07-20 11:10:00,133.8,133.85,133.65,133.75,7997.0,133.8,133.85,133.65,133.75,7997.0
2018-07-20 11:20:00,133.75,134.1,133.7,133.8,29753.0,133.75,134.1,133.7,133.8,29753.0
2018-07-20 11:30:00,133.85,133.95,133.4,133.6,5970.0,133.85,133.95,133.4,133.6,5970.0
2018-07-20 11:40:00,133.6,133.6,133.15,133.25,2950.0,133.6,133.6,133.15,133.25,2950.0
2018-07-20 11:50:00,133.25,133.25,133.1,133.2,1696.0,133.25,133.25,133.1,133.2,1696.0
2018-07-20 12:00:00,133.05,133.15,132.9,133.15,2095.0,133.05,133.15,132.9,133.15,2095.0
2018-07-20 12:10:00,133.15,133.4,133.15,133.4,1338.0,133.15,133.4,133.15,133.4,1338.0
2018-07-20 12:20:00,133.3,133.35,133.25,133.3,1300.0,133.3,133.35,133.25,133.3,1300.0
2018-07-20 12:30:00,133.15,133.3,133.1,133.3,2100.0,133.15,133.3,133.1,133.3,2100.0
2018-07-20 12:40:00,133.15,133.3,132.45,132.45,31386.0,133.15,133.3,132.45,132.45,31386.0
2018-07-20 12:50:00,132.47,132.75,132.45,132.72,8316.0,132.47,132.75,132.45,132.72,8316.0
2018-07-20 13:00:00,132.8,132.9,132.65,132.65,7183.0,132.8,132.9,132.65,132.65,7183.0
2018-07-20 13:10:00,132.78,132.88,132.69,132.75,2278.0,132.78,132.88,132.69,132.75,2278.0
2018-07-20 13:20:00,132.65,132.75,132.45,132.73,5022.0,132.65,132.75,132.45,132.73,5022.0
2018-07-20 13:30:00,132.75,133.03,132.75,133.03,2964.0,132.75,133.03,132.75,133.03,2964.0
2018-07-20 13:40:00,133.03,133.1,132.95,133.03,932.0,133.03,133.1,132.95,133.03,932.0
2018-07-20 13:50:00,133.13,133.2,133.02,133.03,1612.0,133.13,133.2,133.02,133.03,1612.0
2018-07-20 14:00:00,132.97,133.1,132.75,132.78,2656.0,132.97,133.1,132.75,132.78,2656.0
2018-07-20 14:10:00,132.78,132.88,132.75,132.75,2309.0,132.78,132.88,132.75,132.75,2309.0
2018-07-20 14:20:00,132.8,132.85,132.7,132.8,1300.0,132.8,132.85,132.7,132.8,1300.0
2018-07-20 14:30:00,132.78,132.8,132.45,132.55,1500.0,132.78,132.8,132.45,132.55,1500.0
2018-07-20 14:40:00,132.75,133.25,132.6,133.25,5812.0,132.75,133.25,132.6,133.25,5812.0
2018-07-20 14:50:00,133.2,133.35,133.05,133.06,4897.0,133.2,133.35,133.05,133.06,4897.0
2018-07-20 15:00:00,133.05,133.4,133.05,133.25,2793.0,133.05,133.4,133.05,133.25,2793.0
2018-07-20 15:10:00,133.15,133.35,133.05,133.3,3000.0,133.15,133.35,133.05,133.3,3000.0
2018-07-20 15:20:00,133.35,133.6,133.25,133.55,5792.0,133.35,133.6,133.25,133.55,5792.0
2018-07-20 15:30:00,133.5,133.55,133.2,133.2,7089.0,133.5,133.55,133.2,133.2,7089.0
2018-07-20 15:40:00,133.1,133.2,132.95,133.15,17109.0,133.1,133.2,132.95,133.15,17109.0
2018-07-20 15:50:00,133.15,133.45,133.1,133.3,44112.0,133.15,133.45,133.1,133.3,44112.0
2018-07-23 09:30:00,132.8,133.48,131.75,131.9,13433.0,132.8,133.48,131.75,131.9,13433.0
2018-07-23 09:40:00,131.85,132.5,131.7,132.25,8702.0,131.85,132.5,131.7,132.25,8702.0
2018-07-23 09:50:00,132.15,133.1,132.12,133.1,5629.0,132.15,133.1,132.12,133.1,5629.0
2018-07-23 10:00:00,133.3,133.75,132.9,133.75,4107.0,133.3,133.75,132.9,133.75,4107.0
2018-07-23 10:10:00,133.8,134.05,133.56,133.6,2807.0,133.8,134.05,133.56,133.6,2807.0
2018-07-23 10:20:00,133.5,134.05,133.5,133.85,3123.0,133.5,134.05,133.5,133.85,3123.0
2018-07-23 10:30:00,133.9,134.35,133.7,134.35,2302.0,133.9,134.35,133.7,134.35,2302.0
2018-07-23 10:40:00,134.5,134.7,134.0,134.0,3694.0,134.5,134.7,134.0,134.0,3694.0
2018-07-23 10:50:00,134.08,134.1,133.45,133.6,5888.0,134.08,134.1,133.45,133.6,5888.0
2018-07-23 11:00:00,133.75,134.0,133.4,133.9,6183.0,133.75,134.0,133.4,133.9,6183.0
2018-07-23 11:10:00,133.9,133.9,133.75,133.83,1919.0,133.9,133.9,133.75,133.83,1919.0
2018-07-23 11:20:00,133.78,134.13,133.75,133.95,14239.0,133.78,134.13,133.75,133.95,14239.0
2018-07-23 11:30:00,134.0,134.05,133.95,134.0,7709.0,134.0,134.05,133.95,134.0,7709.0
2018-07-23 11:40:00,134.05,134.65,134.02,134.55,8295.0,134.05,134.65,134.02,134.55,8295.0
2018-07-23 11:50:00,134.53,134.59,134.2,134.2,31786.0,134.53,134.59,134.2,134.2,31786.0
2018-07-23 12:00:00,134.25,134.43,134.15,134.15,11942.0,134.25,134.43,134.15,134.15,11942.0
2018-07-23 12:10:00,134.3,134.45,134.29,134.3,5037.0,134.3,134.45,134.29,134.3,5037.0
2018-07-23 12:20:00,134.35,135.1,134.3,134.55,7241.0,134.35,135.1,134.3,134.55,7241.0
2018-07-23 12:30:00,134.6,134.75,134.45,134.45,4553.0,134.6,134.75,134.45,134.45,4553.0
2018-07-23 12:40:00,134.45,134.55,134.25,134.3,1800.0,134.45,134.55,134.25,134.3,1800.0
2018-07-23 12:50:00,134.35,134.35,134.1,134.1,4600.0,134.35,134.35,134.1,134.1,4600.0
2018-07-23 13:00:00,134.15,134.3,134.1,134.1,2364.0,134.15,134.3,134.1,134.1,2364.0
2018-07-23 13:10:00,134.15,134.35,134.15,134.3,3279.0,134.15,134.35,134.15,134.3,3279.0
2018-07-23 13:20:00,134.3,134.3,134.2,134.2,2723.0,134.3,134.3,134.2,134.2,2723.0
2018-07-23 13:30:00,134.13,134.25,133.95,133.95,9322.0,134.13,134.25,133.95,133.95,9322.0
2018-07-23 13:40:00,133.95,134.05,133.7,133.9,14562.0,133.95,134.05,133.7,133.9,14562.0
2018-07-23 13:50:00,133.95,134.0,133.92,134.0,1395.0,133.95,134.0,133.92,134.0,1395.0
2018-07-23 14:00:00,134.0,134.3,134.0,134.25,13824.0,134.0,134.3,134.0,134.25,13824.0
2018-07-23 14:10:00,134.25,134.35,134.0,134.0,8658.0,134.25,134.35,134.0,134.0,8658.0
2018-07-23 14:20:00,133.95,134.25,133.9,134.25,2900.0,133.95,134.25,133.9,134.25,2900.0
2018-07-23 14:30:00,134.25,134.25,134.02,134.1,28264.0,134.25,134.25,134.02,134.1,28264.0
2018-07-23 14:40:00,134.2,134.4,134.15,134.3,4027.0,134.2,134.4,134.15,134.3,4027.0
2018-07-23 14:50:00,134.3,134.3,134.17,134.25,1965.0,134.3,134.3,134.17,134.25,1965.0
2018-07-23 15:00:00,134.3,134.33,134.0,134.0,4399.0,134.3,134.33,134.0,134.0,4399.0
2018-07-23 15:10:00,134.0,134.25,133.9,134.2,3865.0,134.0,134.25,133.9,134.2,3865.0
2018-07-23 15:20:00,134.25,134.3,134.1,134.1,4384.0,134.25,134.3,134.1,134.1,4384.0
2018-07-23 15:30:00,134.15,134.15,133.9,133.95,6464.0,134.15,134.15,133.9,133.95,6464.0
2018-07-23 15:40:00,133.95,134.15,133.95,134.05,12304.0,133.95,134.15,133.95,134.05,12304.0
2018-07-23 15:50:00,134.1,134.23,133.85,133.9,41597.0,134.1,134.23,133.85,133.9,41597.0
2018-07-24 09:30:00,135.25,135.68,134.52,135.2,12472.0,135.25,135.68,134.52,135.2,12472.0
2018-07-24 09:40:00,135.35,135.6,134.9,135.4,8480.0,135.35,135.6,134.9,135.4,8480.0
2018-07-24 09:50:00,135.25,135.5,134.8,135.0,8144.0,135.25,135.5,134.8,135.0,8144.0
2018-07-24 10:00:00,135.1,135.55,135.08,135.15,5925.0,135.1,135.55,135.08,135.15,5925.0
2018-07-24 10:10:00,135.15,135.2,134.75,134.9,4000.0,135.15,135.2,134.75,134.9,4000.0
2018-07-24 10:20:00,135.05,135.2,134.85,135.1,2301.0,135.05,135.2,134.85,135.1,2301.0
2018-07-24 10:30:00,135.0,135.25,134.82,135.0,4109.0,135.0,135.25,134.82,135.0,4109.0
2018-07-24 10:40:00,135.03,135.15,134.5,134.5,3024.0,135.03,135.15,134.5,134.5,3024.0
2018-07-24 10:50:00,134.48,134.71,134.45,134.6,1800.0,134.48,134.71,134.45,134.6,1800.0
2018-07-24 11:00:00,134.5,134.5,133.25,133.75,6916.0,134.5,134.5,133.25,133.75,6916.0
2018-07-24 11:10:00,133.65,133.65,133.3,133.5,6869.0,133.65,133.65,133.3,133.5,6869.0
2018-07-24 11:20:00,133.35,133.6,133.21,133.4,3395.0,133.35,133.6,133.21,133.4,3395.0
2018-07-24 11:30:00,133.7,133.7,133.2,133.2,3809.0,133.7,133.7,133.2,133.2,3809.0
2018-07-24 11:40:00,133.3,133.65,132.57,132.75,2018.0,133.3,133.65,132.57,132.75,2018.0
2018-07-24 11:50:00,132.55,132.9,132.5,132.65,2070.0,132.55,132.9,132.5,132.65,2070.0
2018-07-24 12:00:00,132.65,132.7,132.35,132.6,1200.0,132.65,132.7,132.35,132.6,1200.0
2018-07-24 12:10:00,132.4,132.45,132.15,132.21,2100.0,132.4,132.45,132.15,132.21,2100.0
2018-07-24 12:20:00,132.15,132.15,131.95,132.0,13367.0,132.15,132.15,131.95,132.0,13367.0
2018-07-24 12:30:00,131.95,132.0,131.85,131.95,3050.0,131.95,132.0,131.85,131.95,3050.0
2018-07-24 12:40:00,132.0,132.0,131.0,131.35,25712.0,132.0,132.0,131.0,131.35,25712.0
2018-07-24 12:50:00,131.2,131.22,130.65,130.65,11284.0,131.2,131.22,130.65,130.65,11284.0
2018-07-24 13:00:00,130.8,131.4,130.65,131.4,12621.0,130.8,131.4,130.65,131.4,12621.0
2018-07-24 13:10:00,131.55,131.65,131.4,131.45,19500.0,131.55,131.65,131.4,131.45,19500.0
2018-07-24 13:20:00,131.41,131.7,131.0,131.05,6711.0,131.41,131.7,131.0,131.05,6711.0
2018-07-24 13:30:00,131.15,131.35,130.6,130.6,8850.0,131.15,131.35,130.6,130.6,8850.0
2018-07-24 13:40:00,130.6,130.9,130.5,130.9,2900.0,130.6,130.9,130.5,130.9,2900.0
2018-07-24 13:50:00,130.85,131.18,130.7,131.0,4097.0,130.85,131.18,130.7,131.0,4097.0
2018-07-24 14:00:00,131.1,131.25,130.55,130.8,10809.0,131.1,131.25,130.55,130.8,10809.0
2018-07-24 14:10:00,130.9,131.05,130.5,131.0,8767.0,130.9,131.05,130.5,131.0,8767.0
2018-07-24 14:20:00,130.95,131.4,130.7,131.0,4843.0,130.95,131.4,130.7,131.0,4843.0
2018-07-24 14:30:00,131.0,131.25,130.9,131.05,7440.0,131.0,131.25,130.9,131.05,7440.0
2018-07-24 14:40:00,130.95,131.2,130.8,131.1,8050.0,130.95,131.2,130.8,131.1,8050.0
2018-07-24 14:50:00,131.25,131.25,130.95,131.25,9531.0,131.25,131.25,130.95,131.25,9531.0
2018-07-24 15:00:00,131.2,131.55,131.15,131.5,17834.0,131.2,131.55,131.15,131.5,17834.0
2018-07-24 15:10:00,131.7,132.05,131.7,132.05,3775.0,131.7,132.05,131.7,132.05,3775.0
2018-07-24 15:20:00,132.0,132.1,131.8,131.9,12928.0,132.0,132.1,131.8,131.9,12928.0
2018-07-24 15:30:00,131.85,132.05,131.85,132.0,9862.0,131.85,132.05,131.85,132.0,9862.0
2018-07-24 15:40:00,132.05,132.15,131.95,132.1,12518.0,132.05,132.15,131.95,132.1,12518.0
2018-07-24 15:50:00,132.15,132.75,132.15,132.35,41386.0,132.15,132.75,132.15,132.35,41386.0
2018-07-25 09:30:00,132.4,134.65,132.4,134.65,16287.0,132.4,134.65,132.4,134.65,16287.0
2018-07-25 09:40:00,134.76,134.85,134.1,134.45,4864.0,134.76,134.85,134.1,134.45,4864.0
2018-07-25 09:50:00,134.45,134.45,133.65,133.72,2500.0,134.45,134.45,133.65,133.72,2500.0
2018-07-25 10:00:00,133.65,133.9,133.35,133.35,4434.0,133.65,133.9,133.35,133.35,4434.0
2018-07-25 10:10:00,133.5,133.5,132.85,133.15,7752.0,133.5,133.5,132.85,133.15,7752.0
2018-07-25 10:20:00,133.15,133.4,132.65,133.0,8115.0,133.15,133.4,132.65,133.0,8115.0
2018-07-25 10:30:00,133.05,133.45,133.05,133.45,3842.0,133.05,133.45,133.05,133.45,3842.0
2018-07-25 10:40:00,133.35,133.5,132.8,133.15,5740.0,133.35,133.5,132.8,133.15,5740.0
2018-07-25 10:50:00,133.2,133.65,133.2,133.65,4317.0,133.2,133.65,133.2,133.65,4317.0
2018-07-25 11:00:00,133.6,133.95,133.5,133.72,17199.0,133.6,133.95,133.5,133.72,17199.0
2018-07-25 11:10:00,133.75,134.75,133.75,134.55,5818.0,133.75,134.75,133.75,134.55,5818.0
2018-07-25 11:20:00,134.65,135.0,134.25,135.0,3588.0,134.65,135.0,134.25,135.0,3588.0
2018-07-25 11:30:00,135.05,135.05,134.4,134.7,8400.0,135.05,135.05,134.4,134.7,8400.0
2018-07-25 11:40:00,134.7,135.35,134.68,135.0,2000.0,134.7,135.35,134.68,135.0,2000.0
2018-07-25 11:50:00,135.0,135.3,134.7,135.3,2100.0,135.0,135.3,134.7,135.3,2100.0
2018-07-25 12:00:00,135.15,135.4,135.15,135.4,2229.0,135.15,135.4,135.15,135.4,2229.0
2018-07-25 12:10:00,135.45,135.75,135.3,135.75,2658.0,135.45,135.75,135.3,135.75,2658.0
2018-07-25 12:20:00,135.75,136.3,135.5,135.7,4115.0,135.75,136.3,135.5,135.7,4115.0
2018-07-25 12:30:00,135.75,136.1,135.7,136.1,3100.0,135.75,136.1,135.7,136.1,3100.0
2018-07-25 12:40:00,136.05,136.3,135.8,135.8,3300.0,136.05,136.3,135.8,135.8,3300.0
2018-07-25 12:50:00,135.8,135.95,135.75,135.78,2688.0,135.8,135.95,135.75,135.78,2688.0
2018-07-25 13:00:00,135.8,135.85,135.4,135.4,6252.0,135.8,135.85,135.4,135.4,6252.0
2018-07-25 13:10:00,135.5,135.5,135.05,135.05,4232.0,135.5,135.5,135.05,135.05,4232.0
2018-07-25 13:20:00,135.0,135.25,134.85,135.15,3450.0,135.0,135.25,134.85,135.15,3450.0
2018-07-25 13:30:00,135.2,135.2,134.83,134.85,3559.0,135.2,135.2,134.83,134.85,3559.0
2018-07-25 13:40:00,134.85,134.95,134.8,134.9,2432.0,134.85,134.95,134.8,134.9,2432.0
2018-07-25 13:50:00,134.97,135.0,134.8,135.0,1337.0,134.97,135.0,134.8,135.0,1337.0
2018-07-25 14:00:00,135.0,135.35,134.95,135.35,1400.0,135.0,135.35,134.95,135.35,1400.0
2018-07-25 14:10:00,135.2,135.45,134.85,135.45,3578.0,135.2,135.45,134.85,135.45,3578.0
2018-07-25 14:20:00,135.4,135.6,135.35,135.6,1921.0,135.4,135.6,135.35,135.6,1921.0
2018-07-25 14:30:00,135.75,136.05,135.75,135.85,3756.0,135.75,136.05,135.75,135.85,3756.0
2018-07-25 14:40:00,135.75,135.76,135.46,135.7,3421.0,135.75,135.76,135.46,135.7,3421.0
2018-07-25 14:50:00,135.6,135.6,135.15,135.2,2535.0,135.6,135.6,135.15,135.2,2535.0
2018-07-25 15:00:00,135.05,135.2,134.9,134.9,3225.0,135.05,135.2,134.9,134.9,3225.0
2018-07-25 15:10:00,134.8,135.0,134.7,134.95,3432.0,134.8,135.0,134.7,134.95,3432.0
2018-07-25 15:20:00,134.95,134.95,134.5,134.55,1512.0,134.95,134.95,134.5,134.55,1512.0
2018-07-25 15:30:00,134.65,134.95,134.45,134.8,7230.0,134.65,134.95,134.45,134.8,7230.0
2018-07-25 15:40:00,134.8,135.0,134.55,134.95,10318.0,134.8,135.0,134.55,134.95,10318.0
2018-07-25 15:50:00,135.0,135.4,134.55,135.3,48855.0,135.0,135.4,134.55,135.3,48855.0
2018-07-26 09:30:00,134.0,134.05,132.95,133.44,21195.0,134.0,134.05,132.95,133.44,21195.0
2018-07-26 09:40:00,133.47,134.45,133.15,133.35,17763.0,133.47,134.45,133.15,133.35,17763.0
2018-07-26 09:50:00,133.25,133.4,132.2,133.1,22694.0,133.25,133.4,132.2,133.1,22694.0
2018-07-26 10:00:00,133.1,134.45,133.1,134.2,7408.0,133.1,134.45,133.1,134.2,7408.0
2018-07-26 10:10:00,134.4,135.05,134.4,134.75,6042.0,134.4,135.05,134.4,134.75,6042.0
2018-07-26 10:20:00,134.7,135.2,133.95,134.9,9669.0,134.7,135.2,133.95,134.9,9669.0
2018-07-26 10:30:00,134.95,135.3,134.9,135.0,6020.0,134.95,135.3,134.9,135.0,6020.0
2018-07-26 10:40:00,134.95,135.45,134.77,135.1,31939.0,134.95,135.45,134.77,135.1,31939.0
2018-07-26 10:50:00,135.2,136.05,135.2,136.05,8735.0,135.2,136.05,135.2,136.05,8735.0
2018-07-26 11:00:00,136.05,136.15,135.1,136.05,14363.0,136.05,136.15,135.1,136.05,14363.0
2018-07-26 11:10:00,136.15,136.15,135.85,136.15,4382.0,136.15,136.15,135.85,136.15,4382.0
2018-07-26 11:20:00,136.0,136.75,136.0,136.6,6767.0,136.0,136.75,136.0,136.6,6767.0
2018-07-26 11:30:00,136.5,136.6,135.75,135.75,2334.0,136.5,136.6,135.75,135.75,2334.0
2018-07-26 11:40:00,135.65,135.95,135.45,135.45,4323.0,135.65,135.95,135.45,135.45,4323.0
2018-07-26 11:50:00,135.5,135.65,135.45,135.5,2300.0,135.5,135.65,135.45,135.5,2300.0
2018-07-26 12:00:00,135.3,135.35,134.8,134.8,1300.0,135.3,135.35,134.8,134.8,1300.0
2018-07-26 12:10:00,134.55,134.6,134.2,134.2,2100.0,134.55,134.6,134.2,134.2,2100.0
2018-07-26 12:20:00,134.35,134.35,133.68,133.85,4050.0,134.35,134.35,133.68,133.85,4050.0
2018-07-26 12:30:00,133.8,134.05,133.8,134.0,2374.0,133.8,134.05,133.8,134.0,2374.0
2018-07-26 12:40:00,133.95,134.0,133.65,133.8,2600.0,133.95,134.0,133.65,133.8,2600.0
2018-07-26 12:50:00,133.75,134.3,133.65,134.2,1950.0,133.75,134.3,133.65,134.2,1950.0
2018-07-26 13:00:00,134.3,134.45,134.2,134.45,1282.0,134.3,134.45,134.2,134.45,1282.0
2018-07-26 13:10:00,134.45,134.85,134.3,134.85,2890.0,134.45,134.85,134.3,134.85,2890.0
2018-07-26 13:20:00,134.9,134.9,134.65,134.83,1900.0,134.9,134.9,134.65,134.83,1900.0
2018-07-26 13:30:00,134.7,134.95,134.6,134.93,3325.0,134.7,134.95,134.6,134.93,3325.0
2018-07-26 13:40:00,135.03,135.25,135.02,135.15,5320.0,135.03,135.25,135.02,135.15,5320.0
2018-07-26 13:50:00,135.05,135.3,135.05,135.15,1210.0,135.05,135.3,135.05,135.15,1210.0
2018-07-26 14:00:00,135.15,135.25,135.05,135.15,6500.0,135.15,135.25,135.05,135.15,6500.0
2018-07-26 14:10:00,135.1,135.15,134.9,134.9,2230.0,135.1,135.15,134.9,134.9,2230.0
2018-07-26 14:20:00,134.86,134.95,134.85,134.9,1000.0,134.86,134.95,134.85,134.9,1000.0
2018-07-26 14:30:00,135.0,135.05,134.7,134.7,5871.0,135.0,135.05,134.7,134.7,5871.0
2018-07-26 14:40:00,134.7,134.9,134.65,134.65,6486.0,134.7,134.9,134.65,134.65,6486.0
2018-07-26 14:50:00,134.7,134.75,134.35,134.4,2200.0,134.7,134.75,134.35,134.4,2200.0
2018-07-26 15:00:00,134.55,134.8,134.45,134.7,3781.0,134.55,134.8,134.45,134.7,3781.0
2018-07-26 15:10:00,134.95,134.95,134.7,134.78,3125.0,134.95,134.95,134.7,134.78,3125.0
2018-07-26 15:20:00,134.78,134.85,134.45,134.6,4186.0,134.78,134.85,134.45,134.6,4186.0
2018-07-26 15:30:00,134.6,134.85,134.5,134.6,10765.0,134.6,134.85,134.5,134.6,10765.0
2018-07-26 15:40:00,134.55,134.7,134.47,134.5,8921.0,134.55,134.7,134.47,134.5,8921.0
2018-07-26 15:50:00,134.45,134.6,134.25,134.25,26477.0,134.45,134.6,134.25,134.25,26477.0
2018-07-27 09:30:00,134.3,135.15,133.8,133.8,7253.0,134.3,135.15,133.8,133.8,7253.0
2018-07-27 09:40:00,133.7,133.9,132.78,133.45,8510.0,133.7,133.9,132.78,133.45,8510.0
2018-07-27 09:50:00,133.6,133.7,131.7,132.2,11750.0,133.6,133.7,131.7,132.2,11750.0
2018-07-27 10:00:00,131.9,131.9,130.9,131.3,8638.0,131.9,131.9,130.9,131.3,8638.0
2018-07-27 10:10:00,131.2,131.25,130.65,131.25,3328.0,131.2,131.25,130.65,131.25,3328.0
2018-07-27 10:20:00,131.15,131.69,131.06,131.31,5331.0,131.15,131.69,131.06,131.31,5331.0
2018-07-27 10:30:00,131.35,132.0,131.05,131.93,12059.0,131.35,132.0,131.05,131.93,12059.0
2018-07-27 10:40:00,131.95,131.98,130.25,130.25,8818.0,131.95,131.98,130.25,130.25,8818.0
2018-07-27 10:50:00,130.25,130.6,130.15,130.45,4274.0,130.25,130.6,130.15,130.45,4274.0
2018-07-27 11:00:00,130.65,131.05,130.5,130.6,1700.0,130.65,131.05,130.5,130.6,1700.0
2018-07-27 11:10:00,130.7,130.75,129.75,130.0,7849.0,130.7,130.75,129.75,130.0,7849.0
2018-07-27 11:20:00,129.95,130.08,129.4,129.45,3618.0,129.95,130.08,129.4,129.45,3618.0
2018-07-27 11:30:00,129.3,130.1,129.3,130.1,3430.0,129.3,130.1,129.3,130.1,3430.0
2018-07-27 11:40:00,130.0,130.05,129.55,129.55,2115.0,130.0,130.05,129.55,129.55,2115.0
2018-07-27 11:50:00,129.75,130.1,129.55,129.55,2200.0,129.75,130.1,129.55,129.55,2200.0
2018-07-27 12:00:00,129.45,129.45,129.0,129.19,4019.0,129.45,129.45,129.0,129.19,4019.0
2018-07-27 12:10:00,129.3,129.35,129.1,129.35,13147.0,129.3,129.35,129.1,129.35,13147.0
2018-07-27 12:20:00,129.3,129.3,127.6,127.7,11664.0,129.3,129.3,127.6,127.7,11664.0
2018-07-27 12:30:00,127.75,127.8,126.65,126.75,16221.0,127.75,127.8,126.65,126.75,16221.0
2018-07-27 12:40:00,126.65,126.87,126.4,126.6,17904.0,126.65,126.87,126.4,126.6,17904.0
2018-07-27 12:50:00,126.68,126.7,125.77,125.77,11351.0,126.68,126.7,125.77,125.77,11351.0
2018-07-27 13:00:00,125.7,126.25,125.43,126.25,6160.0,125.7,126.25,125.43,126.25,6160.0
2018-07-27 13:10:00,126.19,126.2,125.7,125.8,4488.0,126.19,126.2,125.7,125.8,4488.0
2018-07-27 13:20:00,125.75,125.98,125.5,125.98,14176.0,125.75,125.98,125.5,125.98,14176.0
2018-07-27 13:30:00,125.95,126.6,125.82,126.6,6086.0,125.95,126.6,125.82,126.6,6086.0
2018-07-27 13:40:00,126.5,127.25,126.4,127.25,7838.0,126.5,127.25,126.4,127.25,7838.0
2018-07-27 13:50:00,127.35,128.1,127.25,128.1,8693.0,127.35,128.1,127.25,128.1,8693.0
2018-07-27 14:00:00,128.1,128.25,127.75,127.95,4857.0,128.1,128.25,127.75,127.95,4857.0
2018-07-27 14:10:00,128.0,128.04,127.4,127.4,4727.0,128.0,128.04,127.4,127.4,4727.0
2018-07-27 14:20:00,127.4,127.45,127.0,127.23,6891.0,127.4,127.45,127.0,127.23,6891.0
2018-07-27 14:30:00,127.1,127.4,126.9,127.05,10156.0,127.1,127.4,126.9,127.05,10156.0
2018-07-27 14:40:00,127.1,127.65,127.0,127.08,7225.0,127.1,127.65,127.0,127.08,7225.0
2018-07-27 14:50:00,127.05,127.5,127.05,127.3,7932.0,127.05,127.5,127.05,127.3,7932.0
2018-07-27 15:00:00,127.25,127.8,127.2,127.73,8291.0,127.25,127.8,127.2,127.73,8291.0
2018-07-27 15:10:00,127.7,127.7,127.15,127.25,5532.0,127.7,127.7,127.15,127.25,5532.0
2018-07-27 15:20:00,127.25,127.5,127.2,127.2,10083.0,127.25,127.5,127.2,127.2,10083.0
2018-07-27 15:30:00,127.23,127.65,127.22,127.5,19033.0,127.23,127.65,127.22,127.5,19033.0
2018-07-27 15:40:00,127.48,127.85,127.4,127.85,23503.0,127.48,127.85,127.4,127.85,23503.0
2018-07-27 15:50:00,127.8,128.15,127.75,127.85,44086.0,127.8,128.15,127.75,127.85,44086.0
2018-07-30 09:30:00,128.6,128.75,126.75,127.0,16737.0,128.6,128.75,126.75,127.0,16737.0
2018-07-30 09:40:00,126.63,126.9,125.25,125.75,22293.0,126.63,126.9,125.25,125.75,22293.0
2018-07-30 09:50:00,125.5,127.0,125.45,126.0,15361.0,125.5,127.0,125.45,126.0,15361.0
2018-07-30 10:00:00,126.05,127.25,125.8,127.1,13839.0,126.05,127.25,125.8,127.1,13839.0
2018-07-30 10:10:00,127.15,127.35,126.65,126.85,24906.0,127.15,127.35,126.65,126.85,24906.0
2018-07-30 10:20:00,126.85,127.1,126.45,126.95,14063.0,126.85,127.1,126.45,126.95,14063.0
2018-07-30 10:30:00,126.98,126.98,125.85,126.35,18754.0,126.98,126.98,125.85,126.35,18754.0
2018-07-30 10:40:00,126.3,126.7,125.87,126.55,9200.0,126.3,126.7,125.87,126.55,9200.0
2018-07-30 10:50:00,126.5,126.6,125.1,125.3,11813.0,126.5,126.6,125.1,125.3,11813.0
2018-07-30 11:00:00,125.4,125.5,124.15,124.15,11039.0,125.4,125.5,124.15,124.15,11039.0
2018-07-30 11:10:00,124.1,124.45,123.75,124.45,10334.0,124.1,124.45,123.75,124.45,10334.0
2018-07-30 11:20:00,124.56,124.75,124.1,124.2,6861.0,124.56,124.75,124.1,124.2,6861.0
2018-07-30 11:30:00,124.25,124.55,124.15,124.25,37359.0,124.25,124.55,124.15,124.25,37359.0
2018-07-30 11:40:00,124.25,124.6,124.1,124.55,14794.0,124.25,124.6,124.1,124.55,14794.0
2018-07-30 11:50:00,124.5,125.1,124.45,124.9,15932.0,124.5,125.1,124.45,124.9,15932.0
2018-07-30 12:00:00,124.95,124.95,123.8,123.8,14235.0,124.95,124.95,123.8,123.8,14235.0
2018-07-30 12:10:00,123.8,123.85,123.25,123.75,9380.0,123.8,123.85,123.25,123.75,9380.0
2018-07-30 12:20:00,123.95,124.1,123.75,123.8,5082.0,123.95,124.1,123.75,123.8,5082.0
2018-07-30 12:30:00,123.75,123.8,123.35,123.6,19197.0,123.75,123.8,123.35,123.6,19197.0
2018-07-30 12:40:00,123.45,123.55,122.0,122.0,8627.0,123.45,123.55,122.0,122.0,8627.0
2018-07-30 12:50:00,122.05,123.85,122.05,123.85,29378.0,122.05,123.85,122.05,123.85,29378.0
2018-07-30 13:00:00,123.65,123.65,123.0,123.5,33094.0,123.65,123.65,123.0,123.5,33094.0
2018-07-30 13:10:00,123.48,123.85,123.47,123.5,3489.0,123.48,123.85,123.47,123.5,3489.0
2018-07-30 13:20:00,123.5,124.15,123.5,124.05,8837.0,123.5,124.15,123.5,124.05,8837.0
2018-07-30 13:30:00,123.95,124.3,123.9,124.3,6814.0,123.95,124.3,123.9,124.3,6814.0
2018-07-30 13:40:00,124.2,124.4,124.15,124.35,7915.0,124.2,124.4,124.15,124.35,7915.0
2018-07-30 13:50:00,124.3,125.05,124.25,124.55,10831.0,124.3,125.05,124.25,124.55,10831.0
2018-07-30 14:00:00,124.45,124.85,124.3,124.65,6560.0,124.45,124.85,124.3,124.65,6560.0
2018-07-30 14:10:00,124.45,124.6,124.19,124.45,6390.0,124.45,124.6,124.19,124.45,6390.0
2018-07-30 14:20:00,124.4,124.4,123.9,124.0,5000.0,124.4,124.4,123.9,124.0,5000.0
2018-07-30 14:30:00,123.95,124.45,123.75,124.3,7455.0,123.95,124.45,123.75,124.3,7455.0
2018-07-30 14:40:00,124.35,124.55,124.25,124.25,14115.0,124.35,124.55,124.25,124.25,14115.0
2018-07-30 14:50:00,124.4,124.55,124.3,124.4,12095.0,124.4,124.55,124.3,124.4,12095.0
2018-07-30 15:00:00,124.35,124.7,124.35,124.55,22022.0,124.35,124.7,124.35,124.55,22022.0
2018-07-30 15:10:00,124.5,124.74,124.4,124.7,19526.0,124.5,124.74,124.4,124.7,19526.0
2018-07-30 15:20:00,124.65,124.9,124.55,124.65,12725.0,124.65,124.9,124.55,124.65,12725.0
2018-07-30 15:30:00,124.55,124.95,124.5,124.7,20126.0,124.55,124.95,124.5,124.7,20126.0
2018-07-30 15:40:00,124.7,124.75,124.0,124.0,22942.0,124.7,124.75,124.0,124.0,22942.0
2018-07-30 15:50:00,124.0,124.35,123.9,124.05,44340.0,124.0,124.35,123.9,124.05,44340.0
2018-07-31 09:30:00,124.2,126.5,123.8,126.5,36998.0,124.2,126.5,123.8,126.5,36998.0
2018-07-31 09:40:00,126.65,126.65,125.0,125.1,9294.0,126.65,126.65,125.0,125.1,9294.0
2018-07-31 09:50:00,124.95,124.95,124.15,124.55,6763.0,124.95,124.95,124.15,124.55,6763.0
2018-07-31 10:00:00,124.4,124.7,123.8,123.8,21400.0,124.4,124.7,123.8,123.8,21400.0
2018-07-31 10:10:00,123.9,124.0,123.3,123.4,12064.0,123.9,124.0,123.3,123.4,12064.0
2018-07-31 10:20:00,123.1,124.45,122.75,123.95,12007.0,123.1,124.45,122.75,123.95,12007.0
2018-07-31 10:30:00,123.9,124.5,123.6,124.3,14571.0,123.9,124.5,123.6,124.3,14571.0
2018-07-31 10:40:00,124.25,124.45,124.0,124.25,7692.0,124.25,124.45,124.0,124.25,7692.0
2018-07-31 10:50:00,124.4,124.5,124.12,124.15,3546.0,124.4,124.5,124.12,124.15,3546.0
2018-07-31 11:00:00,124.1,125.45,124.1,125.25,18245.0,124.1,125.45,124.1,125.25,18245.0
2018-07-31 11:10:00,125.25,125.45,124.95,125.15,8958.0,125.25,125.45,124.95,125.15,8958.0
2018-07-31 11:20:00,125.05,125.4,124.9,124.9,5900.0,125.05,125.4,124.9,124.9,5900.0
2018-07-31 11:30:00,125.0,125.15,124.75,125.15,14373.0,125.0,125.15,124.75,125.15,14373.0
2018-07-31 11:40:00,125.25,125.35,125.1,125.3,15355.0,125.25,125.35,125.1,125.3,15355.0
2018-07-31 11:50:00,125.35,126.2,125.35,126.2,3600.0,125.35,126.2,125.35,126.2,3600.0
2018-07-31 12:00:00,126.2,127.05,126.2,126.85,12469.0,126.2,127.05,126.2,126.85,12469.0
2018-07-31 12:10:00,126.8,127.1,126.79,127.0,5043.0,126.8,127.1,126.79,127.0,5043.0
2018-07-31 12:20:00,127.0,127.45,127.0,127.45,5830.0,127.0,127.45,127.0,127.45,5830.0
2018-07-31 12:30:00,127.45,127.58,126.72,126.75,12931.0,127.45,127.58,126.72,126.75,12931.0
2018-07-31 12:40:00,126.85,126.85,126.2,126.25,4161.0,126.85,126.85,126.2,126.25,4161.0
2018-07-31 12:50:00,126.2,126.35,126.17,126.3,4693.0,126.2,126.35,126.17,126.3,4693.0
2018-07-31 13:00:00,126.35,126.75,125.9,126.05,4397.0,126.35,126.75,125.9,126.05,4397.0
2018-07-31 13:10:00,126.1,126.15,125.55,125.7,2900.0,126.1,126.15,125.55,125.7,2900.0
2018-07-31 13:20:00,125.75,125.85,125.7,125.7,3600.0,125.75,125.85,125.7,125.7,3600.0
2018-07-31 13:30:00,125.65,125.75,125.35,125.55,3780.0,125.65,125.75,125.35,125.55,3780.0
2018-07-31 13:40:00,125.45,125.6,125.15,125.6,6181.0,125.45,125.6,125.15,125.6,6181.0
2018-07-31 13:50:00,125.7,125.73,125.2,125.2,4317.0,125.7,125.73,125.2,125.2,4317.0
2018-07-31 14:00:00,125.25,125.43,124.7,124.85,5955.0,125.25,125.43,124.7,124.85,5955.0
2018-07-31 14:10:00,124.9,124.95,124.7,124.9,2985.0,124.9,124.95,124.7,124.9,2985.0
2018-07-31 14:20:00,124.95,125.5,124.85,125.45,6381.0,124.95,125.5,124.85,125.45,6381.0
2018-07-31 14:30:00,125.4,125.6,125.35,125.35,3731.0,125.4,125.6,125.35,125.35,3731.0
2018-07-31 14:40:00,125.35,125.35,125.25,125.3,1306.0,125.35,125.35,125.25,125.3,1306.0
2018-07-31 14:50:00,125.2,125.2,124.95,125.0,3547.0,125.2,125.2,124.95,125.0,3547.0
2018-07-31 15:00:00,124.98,124.98,124.8,124.8,4225.0,124.98,124.98,124.8,124.8,4225.0
2018-07-31 15:10:00,124.79,124.79,124.6,124.75,7362.0,124.79,124.79,124.6,124.75,7362.0
2018-07-31 15:20:00,124.7,124.75,124.55,124.55,6406.0,124.7,124.75,124.55,124.55,6406.0
2018-07-31 15:30:00,124.62,124.62,124.25,124.35,24938.0,124.62,124.62,124.25,124.35,24938.0
2018-07-31 15:40:00,124.25,124.35,123.9,124.05,18875.0,124.25,124.35,123.9,124.05,18875.0
2018-07-31 15:50:00,124.1,124.1,123.5,124.1,70760.0,124.1,124.1,123.5,124.1,70760.0
2018-08-01 09:30:00,124.2,127.0,124.2,126.15,13976.0,124.2,127.0,124.2,126.15,13976.0
2018-08-01 09:40:00,126.23,128.45,126.0,127.85,10550.0,126.23,128.45,126.0,127.85,10550.0
2018-08-01 09:50:00,127.75,128.18,127.65,127.7,12477.0,127.75,128.18,127.65,127.7,12477.0
2018-08-01 10:00:00,127.5,127.85,127.05,127.85,10798.0,127.5,127.85,127.05,127.85,10798.0
2018-08-01 10:10:00,127.95,128.95,127.95,128.65,9690.0,127.95,128.95,127.95,128.65,9690.0
2018-08-01 10:20:00,128.65,128.8,127.8,127.9,8273.0,128.65,128.8,127.8,127.9,8273.0
2018-08-01 10:30:00,127.9,128.24,127.3,128.13,13926.0,127.9,128.24,127.3,128.13,13926.0
2018-08-01 10:40:00,128.25,128.75,127.85,128.6,12898.0,128.25,128.75,127.85,128.6,12898.0
2018-08-01 10:50:00,128.7,128.9,127.85,128.2,11256.0,128.7,128.9,127.85,128.2,11256.0
2018-08-01 11:00:00,128.25,128.95,128.15,128.5,10221.0,128.25,128.95,128.15,128.5,10221.0
2018-08-01 11:10:00,128.55,128.85,127.95,128.4,27357.0,128.55,128.85,127.95,128.4,27357.0
2018-08-01 11:20:00,128.45,129.05,128.43,128.7,11834.0,128.45,129.05,128.43,128.7,11834.0
2018-08-01 11:30:00,128.7,128.75,128.0,128.35,8510.0,128.7,128.75,128.0,128.35,8510.0
2018-08-01 11:40:00,128.35,128.35,127.95,128.15,5265.0,128.35,128.35,127.95,128.15,5265.0
2018-08-01 11:50:00,128.1,128.1,127.6,127.93,17445.0,128.1,128.1,127.6,127.93,17445.0
2018-08-01 12:00:00,128.05,129.1,128.0,128.95,8175.0,128.05,129.1,128.0,128.95,8175.0
2018-08-01 12:10:00,128.9,129.15,128.8,128.85,10100.0,128.9,129.15,128.8,128.85,10100.0
2018-08-01 12:20:00,128.75,128.75,128.15,128.6,8322.0,128.75,128.75,128.15,128.6,8322.0
2018-08-01 12:30:00,128.5,128.99,128.4,128.65,13652.0,128.5,128.99,128.4,128.65,13652.0
2018-08-01 12:40:00,128.5,128.85,128.47,128.75,7881.0,128.5,128.85,128.47,128.75,7881.0
2018-08-01 12:50:00,128.7,128.75,128.4,128.4,21024.0,128.7,128.75,128.4,128.4,21024.0
2018-08-01 13:00:00,128.4,128.55,128.25,128.41,6301.0,128.4,128.55,128.25,128.41,6301.0
2018-08-01 13:10:00,128.4,128.5,127.8,128.35,54664.0,128.4,128.5,127.8,128.35,54664.0
2018-08-01 13:20:00,128.25,128.8,128.25,128.75,6491.0,128.25,128.8,128.25,128.75,6491.0
2018-08-01 13:30:00,128.65,129.3,128.65,129.3,6392.0,128.65,129.3,128.65,129.3,6392.0
2018-08-01 13:40:00,129.1,129.65,128.85,129.63,19840.0,129.1,129.65,128.85,129.63,19840.0
2018-08-01 13:50:00,129.6,129.9,129.4,129.61,12430.0,129.6,129.9,129.4,129.61,12430.0
2018-08-01 14:00:00,129.75,129.95,129.57,129.68,9051.0,129.75,129.95,129.57,129.68,9051.0
2018-08-01 14:10:00,129.6,130.5,129.5,129.63,16038.0,129.6,130.5,129.5,129.63,16038.0
2018-08-01 14:20:00,129.5,130.5,129.5,129.9,23086.0,129.5,130.5,129.5,129.9,23086.0
2018-08-01 14:30:00,130.2,130.45,129.3,129.5,16075.0,130.2,130.45,129.3,129.5,16075.0
2018-08-01 14:40:00,129.7,129.75,129.1,129.45,5329.0,129.7,129.75,129.1,129.45,5329.0
2018-08-01 14:50:00,129.35,130.0,129.25,129.78,25456.0,129.35,130.0,129.25,129.78,25456.0
2018-08-01 15:00:00,129.75,130.25,129.75,130.05,14128.0,129.75,130.25,129.75,130.05,14128.0
2018-08-01 15:10:00,130.05,130.05,129.0,129.15,15710.0,130.05,130.05,129.0,129.15,15710.0
2018-08-01 15:20:00,129.2,129.25,128.72,128.97,21041.0,129.2,129.25,128.72,128.97,21041.0
2018-08-01 15:30:00,128.97,129.05,128.95,128.95,14431.0,128.97,129.05,128.95,128.95,14431.0
2018-08-01 15:40:00,128.97,129.0,128.5,128.88,59683.0,128.97,129.0,128.5,128.88,59683.0
2018-08-01 15:50:00,128.88,129.0,128.3,128.5,94276.0,128.88,129.0,128.3,128.5,94276.0
2018-08-02 09:30:00,119.8,121.95,119.0,121.95,160333.0,119.8,121.95,119.0,121.95,160333.0
2018-08-02 09:40:00,121.95,122.9,120.75,121.0,82056.0,121.95,122.9,120.75,121.0,82056.0
2018-08-02 09:50:00,121.1,124.4,120.75,123.1,42875.0,121.1,124.4,120.75,123.1,42875.0
2018-08-02 10:00:00,123.2,123.75,121.25,123.75,38242.0,123.2,123.75,121.25,123.75,38242.0
2018-08-02 10:10:00,123.5,123.65,121.79,122.7,36168.0,123.5,123.65,121.79,122.7,36168.0
2018-08-02 10:20:00,122.75,122.85,121.6,122.0,25413.0,122.75,122.85,121.6,122.0,25413.0
2018-08-02 10:30:00,121.95,122.45,121.4,122.1,36757.0,121.95,122.45,121.4,122.1,36757.0
2018-08-02 10:40:00,122.15,122.45,121.7,122.33,43743.0,122.15,122.45,121.7,122.33,43743.0
2018-08-02 10:50:00,122.45,122.7,121.33,121.35,48574.0,122.45,122.7,121.33,121.35,48574.0
2018-08-02 11:00:00,121.4,121.45,120.1,120.33,36511.0,121.4,121.45,120.1,120.33,36511.0
2018-08-02 11:10:00,120.35,123.0,120.15,122.25,27762.0,120.35,123.0,120.15,122.25,27762.0
2018-08-02 11:20:00,122.4,122.7,122.15,122.15,7267.0,122.4,122.7,122.15,122.15,7267.0
2018-08-02 11:30:00,122.23,122.6,121.87,122.35,19377.0,122.23,122.6,121.87,122.35,19377.0
2018-08-02 11:40:00,122.4,124.15,122.0,123.58,23137.0,122.4,124.15,122.0,123.58,23137.0
2018-08-02 11:50:00,123.4,123.7,122.75,122.9,20505.0,123.4,123.7,122.75,122.9,20505.0
2018-08-02 12:00:00,123.05,123.5,122.7,123.5,15706.0,123.05,123.5,122.7,123.5,15706.0
2018-08-02 12:10:00,123.6,124.45,123.55,124.4,17345.0,123.6,124.45,123.55,124.4,17345.0
2018-08-02 12:20:00,124.4,124.5,123.57,124.0,20185.0,124.4,124.5,123.57,124.0,20185.0
2018-08-02 12:30:00,124.05,124.2,123.45,123.55,10056.0,124.05,124.2,123.45,123.55,10056.0
2018-08-02 12:40:00,123.35,123.75,123.35,123.7,11472.0,123.35,123.75,123.35,123.7,11472.0
2018-08-02 12:50:00,123.75,124.0,123.3,123.4,11936.0,123.75,124.0,123.3,123.4,11936.0
2018-08-02 13:00:00,123.35,123.95,123.34,123.95,12260.0,123.35,123.95,123.34,123.95,12260.0
2018-08-02 13:10:00,124.0,124.9,123.9,124.75,15224.0,124.0,124.9,123.9,124.75,15224.0
2018-08-02 13:20:00,124.75,124.95,124.65,124.95,4962.0,124.75,124.95,124.65,124.95,4962.0
2018-08-02 13:30:00,124.95,124.95,124.05,124.05,6082.0,124.95,124.95,124.05,124.05,6082.0
2018-08-02 13:40:00,124.0,124.55,124.0,124.45,16493.0,124.0,124.55,124.0,124.45,16493.0
2018-08-02 13:50:00,124.55,125.7,124.4,125.45,20066.0,124.55,125.7,124.4,125.45,20066.0
2018-08-02 14:00:00,125.45,126.05,125.05,125.05,16903.0,125.45,126.05,125.05,125.05,16903.0
2018-08-02 14:10:00,125.15,125.25,123.7,123.8,14026.0,125.15,125.25,123.7,123.8,14026.0
2018-08-02 14:20:00,123.9,124.25,123.85,123.85,10386.0,123.9,124.25,123.85,123.85,10386.0
2018-08-02 14:30:00,123.9,124.3,123.75,123.9,15873.0,123.9,124.3,123.75,123.9,15873.0
2018-08-02 14:40:00,123.93,124.0,122.6,122.7,15599.0,123.93,124.0,122.6,122.7,15599.0
2018-08-02 14:50:00,122.7,122.8,122.1,122.3,20897.0,122.7,122.8,122.1,122.3,20897.0
2018-08-02 15:00:00,122.33,122.33,120.75,121.2,47443.0,122.33,122.33,120.75,121.2,47443.0
2018-08-02 15:10:00,121.35,122.85,121.3,122.8,45755.0,121.35,122.85,121.3,122.8,45755.0
2018-08-02 15:20:00,122.88,123.5,122.5,123.4,25897.0,122.88,123.5,122.5,123.4,25897.0
2018-08-02 15:30:00,123.43,123.43,122.0,122.2,23922.0,123.43,123.43,122.0,122.2,23922.0
2018-08-02 15:40:00,122.05,122.75,121.85,122.55,34867.0,122.05,122.75,121.85,122.55,34867.0
2018-08-02 15:50:00,122.54,123.05,122.5,122.75,80722.0,122.54,123.05,122.5,122.75,80722.0
2018-08-03 09:30:00,123.35,124.3,121.25,121.4,18574.0,123.35,124.3,121.25,121.4,18574.0
2018-08-03 09:40:00,122.15,122.45,120.3,121.3,9975.0,122.15,122.45,120.3,121.3,9975.0
2018-08-03 09:50:00,121.13,122.2,121.05,122.2,6099.0,121.13,122.2,121.05,122.2,6099.0
2018-08-03 10:00:00,122.2,122.5,121.85,122.5,4500.0,122.2,122.5,121.85,122.5,4500.0
2018-08-03 10:10:00,122.5,123.1,121.75,122.45,11662.0,122.5,123.1,121.75,122.45,11662.0
2018-08-03 10:20:00,122.28,122.28,121.45,122.15,2979.0,122.28,122.28,121.45,122.15,2979.0
2018-08-03 10:30:00,122.0,122.1,120.85,121.28,10574.0,122.0,122.1,120.85,121.28,10574.0
2018-08-03 10:40:00,121.2,121.2,120.15,120.35,13125.0,121.2,121.2,120.15,120.35,13125.0
2018-08-03 10:50:00,120.3,120.84,119.9,120.6,15172.0,120.3,120.84,119.9,120.6,15172.0
2018-08-03 11:00:00,120.6,120.6,119.85,120.1,9070.0,120.6,120.6,119.85,120.1,9070.0
2018-08-03 11:10:00,120.05,121.1,120.05,120.95,11503.0,120.05,121.1,120.05,120.95,11503.0
2018-08-03 11:20:00,121.0,121.35,120.65,120.85,4400.0,121.0,121.35,120.65,120.85,4400.0
2018-08-03 11:30:00,120.8,121.0,120.5,120.95,5808.0,120.8,121.0,120.5,120.95,5808.0
2018-08-03 11:40:00,120.85,121.0,120.6,120.8,4179.0,120.85,121.0,120.6,120.8,4179.0
2018-08-03 11:50:00,120.85,121.1,120.6,120.6,2700.0,120.85,121.1,120.6,120.6,2700.0
2018-08-03 12:00:00,120.75,120.95,120.6,120.85,10050.0,120.75,120.95,120.6,120.85,10050.0
2018-08-03 12:10:00,120.8,121.12,120.75,120.75,5357.0,120.8,121.12,120.75,120.75,5357.0
2018-08-03 12:20:00,120.78,120.85,120.6,120.65,7700.0,120.78,120.85,120.6,120.65,7700.0
2018-08-03 12:30:00,120.78,120.95,120.77,120.82,2552.0,120.78,120.95,120.77,120.82,2552.0
2018-08-03 12:40:00,120.75,120.75,120.12,120.13,6079.0,120.75,120.75,120.12,120.13,6079.0
2018-08-03 12:50:00,120.17,120.55,119.95,120.3,23568.0,120.17,120.55,119.95,120.3,23568.0
2018-08-03 13:00:00,120.45,120.5,120.1,120.11,5396.0,120.45,120.5,120.1,120.11,5396.0
2018-08-03 13:10:00,120.25,120.6,119.95,120.3,28463.0,120.25,120.6,119.95,120.3,28463.0
2018-08-03 13:20:00,120.2,120.3,119.95,119.96,7800.0,120.2,120.3,119.95,119.96,7800.0
2018-08-03 13:30:00,120.0,120.15,119.95,120.0,6445.0,120.0,120.15,119.95,120.0,6445.0
2018-08-03 13:40:00,120.1,120.15,120.0,120.1,4152.0,120.1,120.15,120.0,120.1,4152.0
2018-08-03 13:50:00,120.1,120.45,120.1,120.45,3967.0,120.1,120.45,120.1,120.45,3967.0
2018-08-03 14:00:00,120.3,120.35,120.15,120.35,4146.0,120.3,120.35,120.15,120.35,4146.0
2018-08-03 14:10:00,120.2,120.25,119.95,120.15,4075.0,120.2,120.25,119.95,120.15,4075.0
2018-08-03 14:20:00,120.05,120.65,120.05,120.65,4635.0,120.05,120.65,120.05,120.65,4635.0
2018-08-03 14:30:00,120.58,120.7,120.45,120.7,4958.0,120.58,120.7,120.45,120.7,4958.0
2018-08-03 14:40:00,120.75,120.75,120.55,120.55,3189.0,120.75,120.75,120.55,120.55,3189.0
2018-08-03 14:50:00,120.7,120.85,120.6,120.85,4133.0,120.7,120.85,120.6,120.85,4133.0
2018-08-03 15:00:00,120.86,120.93,120.65,120.65,2700.0,120.86,120.93,120.65,120.65,2700.0
2018-08-03 15:10:00,120.65,120.65,120.05,120.15,9334.0,120.65,120.65,120.05,120.15,9334.0
2018-08-03 15:20:00,120.1,120.3,120.0,120.25,13184.0,120.1,120.3,120.0,120.25,13184.0
2018-08-03 15:30:00,120.35,120.9,120.25,120.9,6498.0,120.35,120.9,120.25,120.9,6498.0
2018-08-03 15:40:00,120.8,120.95,120.75,120.85,13859.0,120.8,120.95,120.75,120.85,13859.0
2018-08-03 15:50:00,120.9,120.95,120.6,120.7,24266.0,120.9,120.95,120.6,120.7,24266.0
2018-08-06 09:30:00,120.55,121.8,120.0,121.67,25194.0,120.55,121.8,120.0,121.67,25194.0
2018-08-06 09:40:00,121.68,122.75,121.6,122.75,4603.0,121.68,122.75,121.6,122.75,4603.0
2018-08-06 09:50:00,122.91,123.68,122.77,122.77,7128.0,122.91,123.68,122.77,122.77,7128.0
2018-08-06 10:00:00,122.85,124.05,122.85,123.0,6102.0,122.85,124.05,122.85,123.0,6102.0
2018-08-06 10:10:00,123.15,123.8,123.05,123.2,2186.0,123.15,123.8,123.05,123.2,2186.0
2018-08-06 10:20:00,122.95,123.0,122.65,122.73,2297.0,122.95,123.0,122.65,122.73,2297.0
2018-08-06 10:30:00,122.85,123.0,122.65,122.8,3458.0,122.85,123.0,122.65,122.8,3458.0
2018-08-06 10:40:00,123.05,123.2,122.32,122.33,4345.0,123.05,123.2,122.32,122.33,4345.0
2018-08-06 10:50:00,122.21,122.95,122.21,122.95,6147.0,122.21,122.95,122.21,122.95,6147.0
2018-08-06 11:00:00,122.95,123.7,122.95,123.7,12512.0,122.95,123.7,122.95,123.7,12512.0
2018-08-06 11:10:00,123.7,123.85,122.9,122.95,8360.0,123.7,123.85,122.9,122.95,8360.0
2018-08-06 11:20:00,123.1,124.0,123.1,123.8,5109.0,123.1,124.0,123.1,123.8,5109.0
2018-08-06 11:30:00,123.8,124.8,123.75,124.58,11808.0,123.8,124.8,123.75,124.58,11808.0
2018-08-06 11:40:00,124.5,124.65,124.2,124.35,6005.0,124.5,124.65,124.2,124.35,6005.0
2018-08-06 11:50:00,124.15,124.45,123.95,124.3,7300.0,124.15,124.45,123.95,124.3,7300.0
2018-08-06 12:00:00,124.3,124.55,124.15,124.3,5734.0,124.3,124.55,124.15,124.3,5734.0
2018-08-06 12:10:00,124.45,124.85,124.45,124.73,6563.0,124.45,124.85,124.45,124.73,6563.0
2018-08-06 12:20:00,124.75,125.15,124.55,125.05,12125.0,124.75,125.15,124.55,125.05,12125.0
2018-08-06 12:30:00,125.05,125.58,124.95,125.4,13698.0,125.05,125.58,124.95,125.4,13698.0
2018-08-06 12:40:00,125.4,125.45,125.07,125.08,15318.0,125.4,125.45,125.07,125.08,15318.0
2018-08-06 12:50:00,125.08,125.65,125.07,125.6,4275.0,125.08,125.65,125.07,125.6,4275.0
2018-08-06 13:00:00,125.7,125.9,125.25,125.55,14172.0,125.7,125.9,125.25,125.55,14172.0
2018-08-06 13:10:00,125.65,125.8,125.45,125.55,4686.0,125.65,125.8,125.45,125.55,4686.0
2018-08-06 13:20:00,125.6,126.0,125.5,125.95,3002.0,125.6,126.0,125.5,125.95,3002.0
2018-08-06 13:30:00,125.9,126.1,125.75,125.95,13963.0,125.9,126.1,125.75,125.95,13963.0
2018-08-06 13:40:00,125.9,126.15,125.9,126.05,4200.0,125.9,126.15,125.9,126.05,4200.0
2018-08-06 13:50:00,126.1,126.1,124.9,125.0,24717.0,126.1,126.1,124.9,125.0,24717.0
2018-08-06 14:00:00,125.0,125.85,124.95,125.85,20533.0,125.0,125.85,124.95,125.85,20533.0
2018-08-06 14:10:00,125.8,126.25,125.8,126.08,7653.0,125.8,126.25,125.8,126.08,7653.0
2018-08-06 14:20:00,126.15,126.55,125.87,126.51,18664.0,126.15,126.55,125.87,126.51,18664.0
2018-08-06 14:30:00,126.4,126.75,126.35,126.7,8243.0,126.4,126.75,126.35,126.7,8243.0
2018-08-06 14:40:00,126.7,126.8,126.4,126.4,9737.0,126.7,126.8,126.4,126.4,9737.0
2018-08-06 14:50:00,126.45,126.7,126.35,126.68,7103.0,126.45,126.7,126.35,126.68,7103.0
2018-08-06 15:00:00,126.73,126.75,126.45,126.45,10002.0,126.73,126.75,126.45,126.45,10002.0
2018-08-06 15:10:00,126.2,126.2,125.75,126.05,8479.0,126.2,126.2,125.75,126.05,8479.0
2018-08-06 15:20:00,126.05,126.25,125.9,125.9,16667.0,126.05,126.25,125.9,125.9,16667.0
2018-08-06 15:30:00,125.9,125.95,125.57,125.75,29703.0,125.9,125.95,125.57,125.75,29703.0
2018-08-06 15:40:00,125.73,125.75,125.35,125.45,18974.0,125.73,125.75,125.35,125.45,18974.0
2018-08-06 15:50:00,125.48,125.6,125.35,125.5,37348.0,125.48,125.6,125.35,125.5,37348.0
2018-08-07 09:30:00,126.2,127.65,126.2,126.93,9482.0,126.2,127.65,126.2,126.93,9482.0
2018-08-07 09:40:00,126.75,126.95,125.97,126.0,4012.0,126.75,126.95,125.97,126.0,4012.0
2018-08-07 09:50:00,125.65,126.55,125.35,126.45,6436.0,125.65,126.55,125.35,126.45,6436.0
2018-08-07 10:00:00,126.4,127.0,126.25,126.8,8200.0,126.4,127.0,126.25,126.8,8200.0
2018-08-07 10:10:00,126.98,127.15,126.95,127.0,1507.0,126.98,127.15,126.95,127.0,1507.0
2018-08-07 10:20:00,127.0,127.55,126.85,127.55,9096.0,127.0,127.55,126.85,127.55,9096.0
2018-08-07 10:30:00,127.45,127.45,127.0,127.25,4426.0,127.45,127.45,127.0,127.25,4426.0
2018-08-07 10:40:00,127.1,127.25,126.75,126.75,9800.0,127.1,127.25,126.75,126.75,9800.0
2018-08-07 10:50:00,126.72,126.9,126.55,126.6,8066.0,126.72,126.9,126.55,126.6,8066.0
2018-08-07 11:00:00,126.65,127.5,126.52,127.25,7037.0,126.65,127.5,126.52,127.25,7037.0
2018-08-07 11:10:00,127.05,127.2,126.9,127.0,4005.0,127.05,127.2,126.9,127.0,4005.0
2018-08-07 11:20:00,127.0,127.0,126.7,126.75,5297.0,127.0,127.0,126.7,126.75,5297.0
2018-08-07 11:30:00,126.65,127.0,126.65,126.8,3046.0,126.65,127.0,126.65,126.8,3046.0
2018-08-07 11:40:00,126.9,127.0,126.75,126.85,605.0,126.9,127.0,126.75,126.85,605.0
2018-08-07 11:50:00,126.95,126.95,126.65,126.66,990.0,126.95,126.95,126.65,126.66,990.0
2018-08-07 12:00:00,126.65,126.95,126.6,126.7,6900.0,126.65,126.95,126.6,126.7,6900.0
2018-08-07 12:10:00,126.8,126.95,126.7,126.9,1601.0,126.8,126.95,126.7,126.9,1601.0
2018-08-07 12:20:00,126.95,127.15,126.85,127.05,2016.0,126.95,127.15,126.85,127.05,2016.0
2018-08-07 12:30:00,126.9,127.1,126.9,127.1,2599.0,126.9,127.1,126.9,127.1,2599.0
2018-08-07 12:40:00,127.1,127.65,127.1,127.65,15325.0,127.1,127.65,127.1,127.65,15325.0
2018-08-07 12:50:00,127.75,127.75,127.45,127.74,4689.0,127.75,127.75,127.45,127.74,4689.0
2018-08-07 13:00:00,127.6,127.6,127.3,127.3,6164.0,127.6,127.6,127.3,127.3,6164.0
2018-08-07 13:10:00,127.35,127.45,126.8,126.8,2302.0,127.35,127.45,126.8,126.8,2302.0
2018-08-07 13:20:00,126.85,127.11,126.8,126.85,10285.0,126.85,127.11,126.8,126.85,10285.0
2018-08-07 13:30:00,127.1,127.35,127.05,127.05,2350.0,127.1,127.35,127.05,127.05,2350.0
2018-08-07 13:40:00,127.05,127.4,127.02,127.2,2551.0,127.05,127.4,127.02,127.2,2551.0
2018-08-07 13:50:00,127.2,127.85,127.2,127.85,4072.0,127.2,127.85,127.2,127.85,4072.0
2018-08-07 14:00:00,127.85,127.95,127.75,127.8,1882.0,127.85,127.95,127.75,127.8,1882.0
2018-08-07 14:10:00,127.8,127.8,127.4,127.4,3831.0,127.8,127.8,127.4,127.4,3831.0
2018-08-07 14:20:00,127.45,127.65,127.45,127.65,2283.0,127.45,127.65,127.45,127.65,2283.0
2018-08-07 14:30:00,127.65,127.75,127.5,127.75,2740.0,127.65,127.75,127.5,127.75,2740.0
2018-08-07 14:40:00,127.9,128.05,127.8,128.05,4150.0,127.9,128.05,127.8,128.05,4150.0
2018-08-07 14:50:00,128.05,128.2,128.0,128.05,3651.0,128.05,128.2,128.0,128.05,3651.0
2018-08-07 15:00:00,128.01,128.13,127.56,127.61,9169.0,128.01,128.13,127.56,127.61,9169.0
2018-08-07 15:10:00,127.7,127.9,127.7,127.8,4044.0,127.7,127.9,127.7,127.8,4044.0
2018-08-07 15:20:00,127.8,127.85,127.5,127.5,3503.0,127.8,127.85,127.5,127.5,3503.0
2018-08-07 15:30:00,127.3,127.7,127.3,127.55,4375.0,127.3,127.7,127.3,127.55,4375.0
2018-08-07 15:40:00,127.55,128.1,127.5,128.05,27408.0,127.55,128.1,127.5,128.05,27408.0
2018-08-07 15:50:00,128.05,128.05,127.75,127.98,16960.0,128.05,128.05,127.75,127.98,16960.0
2018-08-08 09:30:00,128.1,129.35,126.95,128.06,8513.0,128.1,129.35,126.95,128.06,8513.0
2018-08-08 09:40:00,128.15,129.0,127.95,129.0,4000.0,128.15,129.0,127.95,129.0,4000.0
2018-08-08 09:50:00,129.3,129.6,128.8,129.3,18646.0,129.3,129.6,128.8,129.3,18646.0
2018-08-08 10:00:00,129.18,129.3,128.4,128.4,4003.0,129.18,129.3,128.4,128.4,4003.0
2018-08-08 10:10:00,128.45,128.9,128.3,128.65,23750.0,128.45,128.9,128.3,128.65,23750.0
2018-08-08 10:20:00,128.35,128.5,127.95,128.15,17826.0,128.35,128.5,127.95,128.15,17826.0
2018-08-08 10:30:00,128.25,128.25,127.7,127.8,5525.0,128.25,128.25,127.7,127.8,5525.0
2018-08-08 10:40:00,127.95,128.3,127.8,128.3,6250.0,127.95,128.3,127.8,128.3,6250.0
2018-08-08 10:50:00,128.4,129.1,128.4,129.03,9300.0,128.4,129.1,128.4,129.03,9300.0
2018-08-08 11:00:00,129.0,129.0,128.6,128.6,2000.0,129.0,129.0,128.6,128.6,2000.0
2018-08-08 11:10:00,128.45,128.45,128.15,128.15,7000.0,128.45,128.45,128.15,128.15,7000.0
2018-08-08 11:20:00,128.3,128.4,127.55,127.55,6459.0,128.3,128.4,127.55,127.55,6459.0
2018-08-08 11:30:00,127.75,127.95,127.35,127.8,17993.0,127.75,127.95,127.35,127.8,17993.0
2018-08-08 11:40:00,127.8,128.75,127.8,128.2,9049.0,127.8,128.75,127.8,128.2,9049.0
2018-08-08 11:50:00,128.2,128.2,127.7,127.75,19216.0,128.2,128.2,127.7,127.75,19216.0
2018-08-08 12:00:00,127.7,127.8,127.1,127.55,12359.0,127.7,127.8,127.1,127.55,12359.0
2018-08-08 12:10:00,127.7,128.05,127.55,127.8,11619.0,127.7,128.05,127.55,127.8,11619.0
2018-08-08 12:20:00,127.85,127.85,127.55,127.66,6268.0,127.85,127.85,127.55,127.66,6268.0
2018-08-08 12:30:00,127.85,128.05,127.85,127.95,3101.0,127.85,128.05,127.85,127.95,3101.0
2018-08-08 12:40:00,128.0,128.1,127.85,127.9,2075.0,128.0,128.1,127.85,127.9,2075.0
2018-08-08 12:50:00,128.0,128.05,127.6,127.9,3801.0,128.0,128.05,127.6,127.9,3801.0
2018-08-08 13:00:00,127.9,128.15,127.85,127.95,2270.0,127.9,128.15,127.85,127.95,2270.0
2018-08-08 13:10:00,128.1,128.45,128.05,128.45,2500.0,128.1,128.45,128.05,128.45,2500.0
2018-08-08 13:20:00,128.35,128.45,128.25,128.25,4700.0,128.35,128.45,128.25,128.25,4700.0
2018-08-08 13:30:00,128.25,128.4,128.2,128.39,4249.0,128.25,128.4,128.2,128.39,4249.0
2018-08-08 13:40:00,128.37,128.45,128.2,128.4,2527.0,128.37,128.45,128.2,128.4,2527.0
2018-08-08 13:50:00,128.4,128.7,128.35,128.58,3252.0,128.4,128.7,128.35,128.58,3252.0
2018-08-08 14:00:00,128.65,128.7,128.5,128.55,3048.0,128.65,128.7,128.5,128.55,3048.0
2018-08-08 14:10:00,128.55,128.9,128.45,128.9,5519.0,128.55,128.9,128.45,128.9,5519.0
2018-08-08 14:20:00,128.75,129.2,128.75,129.0,4760.0,128.75,129.2,128.75,129.0,4760.0
2018-08-08 14:30:00,129.04,129.05,128.65,128.65,5592.0,129.04,129.05,128.65,128.65,5592.0
2018-08-08 14:40:00,128.7,128.7,128.5,128.5,4300.0,128.7,128.7,128.5,128.5,4300.0
2018-08-08 14:50:00,128.45,128.5,128.2,128.25,2206.0,128.45,128.5,128.2,128.25,2206.0
2018-08-08 15:00:00,128.25,128.35,128.2,128.35,5181.0,128.25,128.35,128.2,128.35,5181.0
2018-08-08 15:10:00,128.35,128.65,128.35,128.55,4109.0,128.35,128.65,128.35,128.55,4109.0
2018-08-08 15:20:00,128.55,128.7,128.5,128.65,2805.0,128.55,128.7,128.5,128.65,2805.0
2018-08-08 15:30:00,128.65,128.95,128.65,128.85,11543.0,128.65,128.95,128.65,128.85,11543.0
2018-08-08 15:40:00,128.85,128.95,128.6,128.6,46028.0,128.85,128.95,128.6,128.6,46028.0
2018-08-08 15:50:00,128.6,128.65,128.2,128.3,12446.0,128.6,128.65,128.2,128.3,12446.0
2018-08-09 09:30:00,128.5,128.65,127.85,128.2,18230.0,128.5,128.65,127.85,128.2,18230.0
2018-08-09 09:40:00,128.3,128.95,128.3,128.55,25741.0,128.3,128.95,128.3,128.55,25741.0
2018-08-09 09:50:00,128.6,129.0,128.4,128.4,19600.0,128.6,129.0,128.4,128.4,19600.0
2018-08-09 10:00:00,128.4,128.96,128.35,128.95,18853.0,128.4,128.96,128.35,128.95,18853.0
2018-08-09 10:10:00,128.9,128.98,128.4,128.5,16654.0,128.9,128.98,128.4,128.5,16654.0
2018-08-09 10:20:00,128.5,128.75,128.35,128.4,6595.0,128.5,128.75,128.35,128.4,6595.0
2018-08-09 10:30:00,128.5,128.68,128.5,128.5,2414.0,128.5,128.68,128.5,128.5,2414.0
2018-08-09 10:40:00,128.45,128.65,128.45,128.47,1200.0,128.45,128.65,128.45,128.47,1200.0
2018-08-09 10:50:00,128.55,128.65,128.45,128.5,2088.0,128.55,128.65,128.45,128.5,2088.0
2018-08-09 11:00:00,128.65,128.8,128.5,128.7,3027.0,128.65,128.8,128.5,128.7,3027.0
2018-08-09 11:10:00,128.75,129.65,128.7,129.58,5420.0,128.75,129.65,128.7,129.58,5420.0
2018-08-09 11:20:00,129.5,129.6,129.27,129.6,6620.0,129.5,129.6,129.27,129.6,6620.0
2018-08-09 11:30:00,129.65,129.75,129.5,129.65,5180.0,129.65,129.75,129.5,129.65,5180.0
2018-08-09 11:40:00,129.8,129.85,129.27,129.27,2701.0,129.8,129.85,129.27,129.27,2701.0
2018-08-09 11:50:00,129.15,129.35,129.05,129.3,8409.0,129.15,129.35,129.05,129.3,8409.0
2018-08-09 12:00:00,129.35,129.5,129.15,129.29,4623.0,129.35,129.5,129.15,129.29,4623.0
2018-08-09 12:10:00,129.25,129.4,129.25,129.25,2148.0,129.25,129.4,129.25,129.25,2148.0
2018-08-09 12:20:00,129.45,129.9,129.3,129.55,7505.0,129.45,129.9,129.3,129.55,7505.0
2018-08-09 12:30:00,129.45,129.95,129.45,129.95,7223.0,129.45,129.95,129.45,129.95,7223.0
2018-08-09 12:40:00,129.9,129.95,129.7,129.75,1746.0,129.9,129.95,129.7,129.75,1746.0
2018-08-09 12:50:00,129.8,129.8,129.65,129.7,900.0,129.8,129.8,129.65,129.7,900.0
2018-08-09 13:00:00,129.65,129.7,129.65,129.68,1250.0,129.65,129.7,129.65,129.68,1250.0
2018-08-09 13:10:00,129.6,129.7,129.4,129.7,10264.0,129.6,129.7,129.4,129.7,10264.0
2018-08-09 13:20:00,129.7,129.7,129.4,129.4,3400.0,129.7,129.7,129.4,129.4,3400.0
2018-08-09 13:30:00,129.35,129.35,129.0,129.15,5894.0,129.35,129.35,129.0,129.15,5894.0
2018-08-09 13:40:00,129.2,129.45,129.02,129.45,6920.0,129.2,129.45,129.02,129.45,6920.0
2018-08-09 13:50:00,129.45,129.6,129.3,129.6,4600.0,129.45,129.6,129.3,129.6,4600.0
2018-08-09 14:00:00,129.6,129.65,129.55,129.65,5950.0,129.6,129.65,129.55,129.65,5950.0
2018-08-09 14:10:00,129.7,129.8,129.47,129.55,9649.0,129.7,129.8,129.47,129.55,9649.0
2018-08-09 14:20:00,129.55,129.55,129.3,129.35,6410.0,129.55,129.55,129.3,129.35,6410.0
2018-08-09 14:30:00,129.35,129.8,129.3,129.8,9320.0,129.35,129.8,129.3,129.8,9320.0
2018-08-09 14:40:00,129.83,129.95,129.75,129.9,3639.0,129.83,129.95,129.75,129.9,3639.0
2018-08-09 14:50:00,129.85,129.9,129.5,129.68,12008.0,129.85,129.9,129.5,129.68,12008.0
2018-08-09 15:00:00,129.65,129.8,129.6,129.7,6587.0,129.65,129.8,129.6,129.7,6587.0
2018-08-09 15:10:00,129.65,129.7,129.6,129.6,5527.0,129.65,129.7,129.6,129.6,5527.0
2018-08-09 15:20:00,129.65,129.65,129.5,129.65,10791.0,129.65,129.65,129.5,129.65,10791.0
2018-08-09 15:30:00,129.6,129.8,129.4,129.6,14283.0,129.6,129.8,129.4,129.6,14283.0
2018-08-09 15:40:00,129.55,129.6,129.15,129.15,24684.0,129.55,129.6,129.15,129.15,24684.0
2018-08-09 15:50:00,129.25,129.45,129.05,129.35,47371.0,129.25,129.45,129.05,129.35,47371.0
2018-08-10 09:30:00,128.1,129.7,128.1,129.7,8424.0,128.1,129.7,128.1,129.7,8424.0
2018-08-10 09:40:00,129.95,130.38,129.45,130.0,4435.0,129.95,130.38,129.45,130.0,4435.0
2018-08-10 09:50:00,129.8,129.95,129.35,129.88,3900.0,129.8,129.95,129.35,129.88,3900.0
2018-08-10 10:00:00,129.55,130.3,129.5,130.2,7250.0,129.55,130.3,129.5,130.2,7250.0
2018-08-10 10:10:00,130.25,130.75,130.25,130.53,12056.0,130.25,130.75,130.25,130.53,12056.0
2018-08-10 10:20:00,130.45,131.0,130.4,130.65,11400.0,130.45,131.0,130.4,130.65,11400.0
2018-08-10 10:30:00,130.8,130.85,130.42,130.6,9150.0,130.8,130.85,130.42,130.6,9150.0
2018-08-10 10:40:00,130.5,130.6,130.1,130.45,7800.0,130.5,130.6,130.1,130.45,7800.0
2018-08-10 10:50:00,130.45,130.75,130.25,130.58,19808.0,130.45,130.75,130.25,130.58,19808.0
2018-08-10 11:00:00,130.55,130.7,130.45,130.55,7147.0,130.55,130.7,130.45,130.55,7147.0
2018-08-10 11:10:00,130.55,131.3,130.5,131.05,19521.0,130.55,131.3,130.5,131.05,19521.0
2018-08-10 11:20:00,131.0,131.3,130.95,131.15,3479.0,131.0,131.3,130.95,131.15,3479.0
2018-08-10 11:30:00,131.05,131.35,130.95,131.35,2512.0,131.05,131.35,130.95,131.35,2512.0
2018-08-10 11:40:00,131.36,131.37,131.1,131.15,2101.0,131.36,131.37,131.1,131.15,2101.0
2018-08-10 11:50:00,131.01,131.2,130.75,131.13,3152.0,131.01,131.2,130.75,131.13,3152.0
2018-08-10 12:00:00,131.05,131.1,130.8,130.8,16000.0,131.05,131.1,130.8,130.8,16000.0
2018-08-10 12:10:00,130.83,131.0,130.82,131.0,2010.0,130.83,131.0,130.82,131.0,2010.0
2018-08-10 12:20:00,131.0,131.4,131.0,131.39,2580.0,131.0,131.4,131.0,131.39,2580.0
2018-08-10 12:30:00,131.45,132.15,131.45,132.15,4342.0,131.45,132.15,131.45,132.15,4342.0
2018-08-10 12:40:00,132.2,132.25,131.85,131.9,8823.0,132.2,132.25,131.85,131.9,8823.0
2018-08-10 12:50:00,131.93,131.95,131.7,131.95,2305.0,131.93,131.95,131.7,131.95,2305.0
2018-08-10 13:00:00,131.75,131.75,131.3,131.3,1000.0,131.75,131.75,131.3,131.3,1000.0
2018-08-10 13:10:00,131.4,131.4,130.95,130.95,7720.0,131.4,131.4,130.95,130.95,7720.0
2018-08-10 13:20:00,130.93,131.05,130.85,130.85,2628.0,130.93,131.05,130.85,130.85,2628.0
2018-08-10 13:30:00,130.7,130.95,130.45,130.5,18870.0,130.7,130.95,130.45,130.5,18870.0
2018-08-10 13:40:00,130.45,130.5,129.9,129.9,12075.0,130.45,130.5,129.9,129.9,12075.0
2018-08-10 13:50:00,130.0,130.45,129.8,129.85,22347.0,130.0,130.45,129.8,129.85,22347.0
2018-08-10 14:00:00,129.9,130.25,129.9,130.25,1730.0,129.9,130.25,129.9,130.25,1730.0
2018-08-10 14:10:00,130.25,130.45,130.1,130.45,1931.0,130.25,130.45,130.1,130.45,1931.0
2018-08-10 14:20:00,130.4,130.7,129.85,129.95,5800.0,130.4,130.7,129.85,129.95,5800.0
2018-08-10 14:30:00,129.95,130.25,129.95,130.1,2000.0,129.95,130.25,129.95,130.1,2000.0
2018-08-10 14:40:00,130.2,130.35,130.15,130.25,3388.0,130.2,130.35,130.15,130.25,3388.0
2018-08-10 14:50:00,130.25,130.45,130.15,130.3,5016.0,130.25,130.45,130.15,130.3,5016.0
2018-08-10 15:00:00,130.2,130.35,130.15,130.2,3834.0,130.2,130.35,130.15,130.2,3834.0
2018-08-10 15:10:00,130.2,130.8,130.2,130.7,3508.0,130.2,130.8,130.2,130.7,3508.0
2018-08-10 15:20:00,130.85,131.0,130.65,130.95,6784.0,130.85,131.0,130.65,130.95,6784.0
2018-08-10 15:30:00,130.9,131.0,130.7,131.0,5200.0,130.9,131.0,130.7,131.0,5200.0
2018-08-10 15:40:00,130.93,130.95,130.8,130.8,7921.0,130.93,130.95,130.8,130.8,7921.0
2018-08-10 15:50:00,130.7,130.85,130.55,130.6,13672.0,130.7,130.85,130.55,130.6,13672.0
2018-08-13 09:30:00,130.5,131.9,130.15,131.4,8585.0,130.5,131.9,130.15,131.4,8585.0
2018-08-13 09:40:00,131.45,131.45,130.95,131.05,1876.0,131.45,131.45,130.95,131.05,1876.0
2018-08-13 09:50:00,131.0,132.1,130.95,131.7,18293.0,131.0,132.1,130.95,131.7,18293.0
2018-08-13 10:00:00,131.5,131.65,131.25,131.4,10877.0,131.5,131.65,131.25,131.4,10877.0
2018-08-13 10:10:00,131.55,132.05,131.55,132.05,2370.0,131.55,132.05,131.55,132.05,2370.0
2018-08-13 10:20:00,132.15,132.15,131.7,132.0,7350.0,132.15,132.15,131.7,132.0,7350.0
2018-08-13 10:30:00,132.2,132.25,131.87,132.05,12085.0,132.2,132.25,131.87,132.05,12085.0
2018-08-13 10:40:00,132.15,132.15,132.0,132.05,900.0,132.15,132.15,132.0,132.05,900.0
2018-08-13 10:50:00,132.15,132.65,131.95,132.45,14589.0,132.15,132.65,131.95,132.45,14589.0
2018-08-13 11:00:00,132.4,132.4,131.8,131.8,2743.0,132.4,132.4,131.8,131.8,2743.0
2018-08-13 11:10:00,132.0,132.0,131.6,131.6,40007.0,132.0,132.0,131.6,131.6,40007.0
2018-08-13 11:20:00,131.7,131.8,131.0,131.0,8873.0,131.7,131.8,131.0,131.0,8873.0
2018-08-13 11:30:00,130.8,131.0,130.75,130.85,2900.0,130.8,131.0,130.75,130.85,2900.0
2018-08-13 11:40:00,130.78,131.5,130.7,131.15,3950.0,130.78,131.5,130.7,131.15,3950.0
2018-08-13 11:50:00,131.0,131.0,130.45,130.72,7800.0,131.0,131.0,130.45,130.72,7800.0
2018-08-13 12:00:00,130.8,130.93,130.8,130.8,1518.0,130.8,130.93,130.8,130.8,1518.0
2018-08-13 12:10:00,130.9,131.25,130.9,131.08,4175.0,130.9,131.25,130.9,131.08,4175.0
2018-08-13 12:20:00,131.05,131.15,130.84,130.88,23129.0,131.05,131.15,130.84,130.88,23129.0
2018-08-13 12:30:00,130.85,130.85,130.2,130.25,17080.0,130.85,130.85,130.2,130.25,17080.0
2018-08-13 12:40:00,130.35,130.4,129.8,130.18,21179.0,130.35,130.4,129.8,130.18,21179.0
2018-08-13 12:50:00,130.25,130.3,130.07,130.3,7281.0,130.25,130.3,130.07,130.3,7281.0
2018-08-13 13:00:00,130.3,130.4,130.05,130.1,6300.0,130.3,130.4,130.05,130.1,6300.0
2018-08-13 13:10:00,130.1,130.4,129.9,130.4,5204.0,130.1,130.4,129.9,130.4,5204.0
2018-08-13 13:20:00,130.6,130.7,130.45,130.6,700.0,130.6,130.7,130.45,130.6,700.0
2018-08-13 13:30:00,130.6,131.0,130.6,130.85,2259.0,130.6,131.0,130.6,130.85,2259.0
2018-08-13 13:40:00,130.95,130.95,130.75,130.83,1800.0,130.95,130.95,130.75,130.83,1800.0
2018-08-13 13:50:00,130.85,131.0,130.8,130.8,1905.0,130.85,131.0,130.8,130.8,1905.0
2018-08-13 14:00:00,130.9,131.23,130.9,131.0,2500.0,130.9,131.23,130.9,131.0,2500.0
2018-08-13 14:10:00,131.0,131.0,130.77,130.78,4686.0,131.0,131.0,130.77,130.78,4686.0
2018-08-13 14:20:00,130.8,130.95,130.7,130.9,2947.0,130.8,130.95,130.7,130.9,2947.0
2018-08-13 14:30:00,131.0,131.2,130.85,130.9,5651.0,131.0,131.2,130.85,130.9,5651.0
2018-08-13 14:40:00,130.95,130.98,130.82,130.83,2968.0,130.95,130.98,130.82,130.83,2968.0
2018-08-13 14:50:00,130.75,130.75,130.5,130.6,2789.0,130.75,130.75,130.5,130.6,2789.0
2018-08-13 15:00:00,130.5,130.8,130.4,130.75,8742.0,130.5,130.8,130.4,130.75,8742.0
2018-08-13 15:10:00,130.65,130.7,130.45,130.45,5914.0,130.65,130.7,130.45,130.45,5914.0
2018-08-13 15:20:00,130.45,130.5,130.2,130.2,6255.0,130.45,130.5,130.2,130.2,6255.0
2018-08-13 15:30:00,130.2,130.95,130.05,130.9,14708.0,130.2,130.95,130.05,130.9,14708.0
2018-08-13 15:40:00,130.85,131.35,130.85,131.1,18861.0,130.85,131.35,130.85,131.1,18861.0
2018-08-13 15:50:00,131.05,131.15,130.87,130.95,42670.0,131.05,131.15,130.87,130.95,42670.0
2018-08-14 09:30:00,131.5,131.85,131.15,131.63,3582.0,131.5,131.85,131.15,131.63,3582.0
2018-08-14 09:40:00,131.25,131.25,128.75,129.05,7478.0,131.25,131.25,128.75,129.05,7478.0
2018-08-14 09:50:00,128.93,129.18,127.6,128.15,27502.0,128.93,129.18,127.6,128.15,27502.0
2018-08-14 10:00:00,128.25,129.0,128.0,128.95,20474.0,128.25,129.0,128.0,128.95,20474.0
2018-08-14 10:10:00,128.8,129.85,128.75,129.75,20259.0,128.8,129.85,128.75,129.75,20259.0
2018-08-14 10:20:00,129.75,130.05,129.75,129.85,4485.0,129.75,130.05,129.75,129.85,4485.0
2018-08-14 10:30:00,130.0,130.45,129.9,130.2,6312.0,130.0,130.45,129.9,130.2,6312.0
2018-08-14 10:40:00,130.15,130.45,130.15,130.35,3700.0,130.15,130.45,130.15,130.35,3700.0
2018-08-14 10:50:00,130.4,130.8,130.05,130.7,5198.0,130.4,130.8,130.05,130.7,5198.0
2018-08-14 11:00:00,130.95,131.0,130.85,131.0,3941.0,130.95,131.0,130.85,131.0,3941.0
2018-08-14 11:10:00,131.0,131.5,130.95,131.5,4355.0,131.0,131.5,130.95,131.5,4355.0
2018-08-14 11:20:00,131.48,131.9,131.45,131.85,3861.0,131.48,131.9,131.45,131.85,3861.0
2018-08-14 11:30:00,131.85,131.85,131.17,131.3,5244.0,131.85,131.85,131.17,131.3,5244.0
2018-08-14 11:40:00,131.3,131.35,130.8,131.2,5592.0,131.3,131.35,130.8,131.2,5592.0
2018-08-14 11:50:00,131.22,131.23,130.75,130.75,1300.0,131.22,131.23,130.75,130.75,1300.0
2018-08-14 12:00:00,130.8,130.9,130.8,130.85,2269.0,130.8,130.9,130.8,130.85,2269.0
2018-08-14 12:10:00,130.75,130.75,130.57,130.75,4900.0,130.75,130.75,130.57,130.75,4900.0
2018-08-14 12:20:00,130.72,130.85,130.55,130.65,9098.0,130.72,130.85,130.55,130.65,9098.0
2018-08-14 12:30:00,130.7,130.8,130.6,130.65,6448.0,130.7,130.8,130.6,130.65,6448.0
2018-08-14 12:40:00,130.7,131.45,130.7,131.45,2500.0,130.7,131.45,130.7,131.45,2500.0
2018-08-14 12:50:00,131.4,131.5,130.95,131.05,6638.0,131.4,131.5,130.95,131.05,6638.0
2018-08-14 13:00:00,131.0,131.1,130.8,130.85,1519.0,131.0,131.1,130.8,130.85,1519.0
2018-08-14 13:10:00,130.9,130.9,130.55,130.58,5479.0,130.9,130.9,130.55,130.58,5479.0
2018-08-14 13:20:00,130.55,130.58,130.25,130.3,3350.0,130.55,130.58,130.25,130.3,3350.0
2018-08-14 13:30:00,130.4,130.55,130.4,130.55,2321.0,130.4,130.55,130.4,130.55,2321.0
2018-08-14 13:40:00,130.6,130.8,130.54,130.8,2300.0,130.6,130.8,130.54,130.8,2300.0
2018-08-14 13:50:00,130.75,131.05,130.7,130.85,3101.0,130.75,131.05,130.7,130.85,3101.0
2018-08-14 14:00:00,130.8,130.9,130.45,130.55,2576.0,130.8,130.9,130.45,130.55,2576.0
2018-08-14 14:10:00,130.5,130.75,130.5,130.75,4800.0,130.5,130.75,130.5,130.75,4800.0
2018-08-14 14:20:00,130.8,130.8,130.5,130.55,2868.0,130.8,130.8,130.5,130.55,2868.0
2018-08-14 14:30:00,130.65,130.9,130.6,130.85,4506.0,130.65,130.9,130.6,130.85,4506.0
2018-08-14 14:40:00,130.8,130.9,130.75,130.8,2363.0,130.8,130.9,130.75,130.8,2363.0
2018-08-14 14:50:00,130.7,130.8,130.6,130.78,2100.0,130.7,130.8,130.6,130.78,2100.0
2018-08-14 15:00:00,130.8,130.8,130.65,130.8,4180.0,130.8,130.8,130.65,130.8,4180.0
2018-08-14 15:10:00,130.85,130.85,130.75,130.8,4186.0,130.85,130.85,130.75,130.8,4186.0
2018-08-14 15:20:00,130.8,130.95,130.8,130.85,6020.0,130.8,130.95,130.8,130.85,6020.0
2018-08-14 15:30:00,130.8,131.0,130.8,130.85,4900.0,130.8,131.0,130.8,130.85,4900.0
2018-08-14 15:40:00,130.9,130.9,130.55,130.8,9785.0,130.9,130.9,130.55,130.8,9785.0
2018-08-14 15:50:00,130.85,131.1,130.7,130.75,32741.0,130.85,131.1,130.7,130.75,32741.0
2018-08-15 09:30:00,129.7,130.15,129.27,129.8,14203.0,129.7,130.15,129.27,129.8,14203.0
2018-08-15 09:40:00,129.9,130.7,129.3,130.0,8654.0,129.9,130.7,129.3,130.0,8654.0
2018-08-15 09:50:00,129.86,129.98,127.1,127.2,19428.0,129.86,129.98,127.1,127.2,19428.0
2018-08-15 10:00:00,127.18,127.4,126.25,126.25,31643.0,127.18,127.4,126.25,126.25,31643.0
2018-08-15 10:10:00,126.15,126.7,125.3,125.55,18370.0,126.15,126.7,125.3,125.55,18370.0
2018-08-15 10:20:00,125.5,125.7,124.8,124.9,18763.0,125.5,125.7,124.8,124.9,18763.0
2018-08-15 10:30:00,124.7,125.6,124.15,125.45,18410.0,124.7,125.6,124.15,125.45,18410.0
2018-08-15 10:40:00,125.35,125.95,125.2,125.2,13559.0,125.35,125.95,125.2,125.2,13559.0
2018-08-15 10:50:00,125.3,125.4,124.5,124.95,8443.0,125.3,125.4,124.5,124.95,8443.0
2018-08-15 11:00:00,124.9,125.0,124.25,124.75,9325.0,124.9,125.0,124.25,124.75,9325.0
2018-08-15 11:10:00,124.93,126.0,124.45,126.0,17235.0,124.93,126.0,124.45,126.0,17235.0
2018-08-15 11:20:00,126.05,126.45,125.75,126.35,21342.0,126.05,126.45,125.75,126.35,21342.0
2018-08-15 11:30:00,126.35,126.9,126.25,126.35,3438.0,126.35,126.9,126.25,126.35,3438.0
2018-08-15 11:40:00,126.1,126.1,125.5,125.85,3199.0,126.1,126.1,125.5,125.85,3199.0
2018-08-15 11:50:00,125.85,125.85,125.3,125.4,5374.0,125.85,125.85,125.3,125.4,5374.0
2018-08-15 12:00:00,125.55,125.6,125.15,125.53,5364.0,125.55,125.6,125.15,125.53,5364.0
2018-08-15 12:10:00,125.6,125.95,125.55,125.9,2630.0,125.6,125.95,125.55,125.9,2630.0
2018-08-15 12:20:00,125.75,126.0,125.5,125.75,4114.0,125.75,126.0,125.5,125.75,4114.0
2018-08-15 12:30:00,125.95,126.15,125.8,125.95,3883.0,125.95,126.15,125.8,125.95,3883.0
2018-08-15 12:40:00,125.88,126.05,125.6,125.75,7127.0,125.88,126.05,125.6,125.75,7127.0
2018-08-15 12:50:00,125.6,125.6,125.15,125.15,4206.0,125.6,125.6,125.15,125.15,4206.0
2018-08-15 13:00:00,125.25,125.65,125.1,125.5,1412.0,125.25,125.65,125.1,125.5,1412.0
2018-08-15 13:10:00,125.5,125.65,125.1,125.1,2300.0,125.5,125.65,125.1,125.1,2300.0
2018-08-15 13:20:00,125.02,125.1,124.45,124.65,5904.0,125.02,125.1,124.45,124.65,5904.0
2018-08-15 13:30:00,124.75,124.95,124.6,124.95,3385.0,124.75,124.95,124.6,124.95,3385.0
2018-08-15 13:40:00,124.9,125.05,124.82,124.85,9589.0,124.9,125.05,124.82,124.85,9589.0
2018-08-15 13:50:00,124.9,125.05,124.75,124.75,6322.0,124.9,125.05,124.75,124.75,6322.0
2018-08-15 14:00:00,124.75,125.0,124.3,124.35,12460.0,124.75,125.0,124.3,124.35,12460.0
2018-08-15 14:10:00,124.33,124.5,124.15,124.5,8005.0,124.33,124.5,124.15,124.5,8005.0
2018-08-15 14:20:00,124.55,124.6,124.3,124.3,6018.0,124.55,124.6,124.3,124.3,6018.0
2018-08-15 14:30:00,124.25,124.35,124.0,124.05,9451.0,124.25,124.35,124.0,124.05,9451.0
2018-08-15 14:40:00,124.1,124.23,124.0,124.05,6882.0,124.1,124.23,124.0,124.05,6882.0
2018-08-15 14:50:00,124.05,124.25,123.9,124.15,8920.0,124.05,124.25,123.9,124.15,8920.0
2018-08-15 15:00:00,124.25,124.75,124.25,124.6,7656.0,124.25,124.75,124.25,124.6,7656.0
2018-08-15 15:10:00,124.6,124.95,124.45,124.95,7978.0,124.6,124.95,124.45,124.95,7978.0
2018-08-15 15:20:00,124.95,125.4,124.95,125.4,9397.0,124.95,125.4,124.95,125.4,9397.0
2018-08-15 15:30:00,125.4,125.75,125.4,125.7,11918.0,125.4,125.75,125.4,125.7,11918.0
2018-08-15 15:40:00,125.7,126.1,125.6,126.05,15535.0,125.7,126.1,125.6,126.05,15535.0
2018-08-15 15:50:00,126.0,126.05,125.7,125.8,20902.0,126.0,126.05,125.7,125.8,20902.0
2018-08-16 09:30:00,126.9,126.9,125.25,125.28,11931.0,126.9,126.9,125.25,125.28,11931.0
2018-08-16 09:40:00,125.45,126.45,124.3,124.35,9312.0,125.45,126.45,124.3,124.35,9312.0
2018-08-16 09:50:00,124.48,125.35,124.3,124.75,23084.0,124.48,125.35,124.3,124.75,23084.0
2018-08-16 10:00:00,124.85,126.25,124.7,125.95,20217.0,124.85,126.25,124.7,125.95,20217.0
2018-08-16 10:10:00,125.93,126.15,125.85,126.04,7017.0,125.93,126.15,125.85,126.04,7017.0
2018-08-16 10:20:00,125.9,126.1,125.8,126.05,5730.0,125.9,126.1,125.8,126.05,5730.0
2018-08-16 10:30:00,126.0,126.55,126.0,126.3,4658.0,126.0,126.55,126.0,126.3,4658.0
2018-08-16 10:40:00,126.3,126.3,125.5,126.03,4914.0,126.3,126.3,125.5,126.03,4914.0
2018-08-16 10:50:00,125.85,126.15,125.48,125.7,13605.0,125.85,126.15,125.48,125.7,13605.0
2018-08-16 11:00:00,125.7,126.25,125.65,126.05,2826.0,125.7,126.25,125.65,126.05,2826.0
2018-08-16 11:10:00,126.03,126.7,126.02,126.35,3700.0,126.03,126.7,126.02,126.35,3700.0
2018-08-16 11:20:00,126.4,126.5,126.15,126.15,9600.0,126.4,126.5,126.15,126.15,9600.0
2018-08-16 11:30:00,126.13,126.15,125.85,125.9,18161.0,126.13,126.15,125.85,125.9,18161.0
2018-08-16 11:40:00,125.85,126.95,125.75,126.95,21884.0,125.85,126.95,125.75,126.95,21884.0
2018-08-16 11:50:00,126.7,126.7,126.5,126.6,2100.0,126.7,126.7,126.5,126.6,2100.0
2018-08-16 12:00:00,126.55,126.55,126.1,126.2,3000.0,126.55,126.55,126.1,126.2,3000.0
2018-08-16 12:10:00,126.2,126.45,126.15,126.3,2610.0,126.2,126.45,126.15,126.3,2610.0
2018-08-16 12:20:00,126.35,126.55,126.2,126.45,2100.0,126.35,126.55,126.2,126.45,2100.0
2018-08-16 12:30:00,126.55,126.65,126.45,126.45,7400.0,126.55,126.65,126.45,126.45,7400.0
2018-08-16 12:40:00,126.4,126.4,126.15,126.15,2600.0,126.4,126.4,126.15,126.15,2600.0
2018-08-16 12:50:00,126.35,126.45,126.3,126.45,1300.0,126.35,126.45,126.3,126.45,1300.0
2018-08-16 13:00:00,126.35,126.4,126.1,126.1,1800.0,126.35,126.4,126.1,126.1,1800.0
2018-08-16 13:10:00,126.15,126.2,126.1,126.15,600.0,126.15,126.2,126.1,126.15,600.0
2018-08-16 13:20:00,126.05,126.35,126.05,126.15,1400.0,126.05,126.35,126.05,126.15,1400.0
2018-08-16 13:30:00,126.2,126.3,125.7,125.8,6281.0,126.2,126.3,125.7,125.8,6281.0
2018-08-16 13:40:00,125.8,125.8,125.15,125.25,7516.0,125.8,125.8,125.15,125.25,7516.0
2018-08-16 13:50:00,125.25,125.3,125.15,125.25,1398.0,125.25,125.3,125.15,125.25,1398.0
2018-08-16 14:00:00,125.3,125.6,125.25,125.5,3300.0,125.3,125.6,125.25,125.5,3300.0
2018-08-16 14:10:00,125.58,125.8,125.5,125.7,1634.0,125.58,125.8,125.5,125.7,1634.0
2018-08-16 14:20:00,125.65,125.9,125.45,125.5,63100.0,125.65,125.9,125.45,125.5,63100.0
2018-08-16 14:30:00,125.5,125.7,125.4,125.65,3117.0,125.5,125.7,125.4,125.65,3117.0
2018-08-16 14:40:00,125.9,126.4,125.9,126.25,6293.0,125.9,126.4,125.9,126.25,6293.0
2018-08-16 14:50:00,126.35,126.35,125.95,126.05,6840.0,126.35,126.35,125.95,126.05,6840.0
2018-08-16 15:00:00,126.0,126.1,125.7,125.8,5542.0,126.0,126.1,125.7,125.8,5542.0
2018-08-16 15:10:00,125.8,125.83,125.4,125.45,6099.0,125.8,125.83,125.4,125.45,6099.0
2018-08-16 15:20:00,125.4,125.5,125.35,125.35,3823.0,125.4,125.5,125.35,125.35,3823.0
2018-08-16 15:30:00,125.35,125.35,125.17,125.35,6028.0,125.35,125.35,125.17,125.35,6028.0
2018-08-16 15:40:00,125.3,125.35,125.15,125.3,8966.0,125.3,125.35,125.15,125.3,8966.0
2018-08-16 15:50:00,125.2,125.2,124.8,124.9,31084.0,125.2,125.2,124.8,124.9,31084.0
2018-08-17 09:30:00,125.25,125.45,123.35,125.4,11401.0,125.25,125.45,123.35,125.4,11401.0
2018-08-17 09:40:00,125.35,125.35,124.25,124.35,4000.0,125.35,125.35,124.25,124.35,4000.0
2018-08-17 09:50:00,124.4,124.4,123.65,124.05,3172.0,124.4,124.4,123.65,124.05,3172.0
2018-08-17 10:00:00,124.15,124.55,123.5,123.5,34704.0,124.15,124.55,123.5,123.5,34704.0
2018-08-17 10:10:00,123.35,123.75,123.05,123.45,29418.0,123.35,123.75,123.05,123.45,29418.0
2018-08-17 10:20:00,123.4,123.5,122.45,123.25,29295.0,123.4,123.5,122.45,123.25,29295.0
2018-08-17 10:30:00,123.15,123.85,123.15,123.15,5025.0,123.15,123.85,123.15,123.15,5025.0
2018-08-17 10:40:00,123.1,123.65,123.0,123.3,5476.0,123.1,123.65,123.0,123.3,5476.0
2018-08-17 10:50:00,123.3,123.5,122.6,122.8,7002.0,123.3,123.5,122.6,122.8,7002.0
2018-08-17 11:00:00,122.65,123.15,122.45,122.8,12116.0,122.65,123.15,122.45,122.8,12116.0
2018-08-17 11:10:00,122.95,123.3,122.65,123.3,6899.0,122.95,123.3,122.65,123.3,6899.0
2018-08-17 11:20:00,123.3,123.8,123.3,123.55,3549.0,123.3,123.8,123.3,123.55,3549.0
2018-08-17 11:30:00,123.7,124.05,123.5,123.65,5100.0,123.7,124.05,123.5,123.65,5100.0
2018-08-17 11:40:00,123.8,124.1,123.65,124.0,3000.0,123.8,124.1,123.65,124.0,3000.0
2018-08-17 11:50:00,124.0,124.1,123.85,123.95,5202.0,124.0,124.1,123.85,123.95,5202.0
2018-08-17 12:00:00,123.9,124.05,123.55,123.7,3023.0,123.9,124.05,123.55,123.7,3023.0
2018-08-17 12:10:00,123.9,124.0,123.75,124.0,20979.0,123.9,124.0,123.75,124.0,20979.0
2018-08-17 12:20:00,123.95,124.1,123.85,123.85,12865.0,123.95,124.1,123.85,123.85,12865.0
2018-08-17 12:30:00,123.85,123.85,123.55,123.55,8836.0,123.85,123.85,123.55,123.55,8836.0
2018-08-17 12:40:00,123.75,123.75,123.5,123.65,2505.0,123.75,123.75,123.5,123.65,2505.0
2018-08-17 12:50:00,123.75,123.95,123.75,123.85,1500.0,123.75,123.95,123.75,123.85,1500.0
2018-08-17 13:00:00,123.8,124.05,123.75,123.75,6142.0,123.8,124.05,123.75,123.75,6142.0
2018-08-17 13:10:00,123.75,123.85,123.65,123.75,3100.0,123.75,123.85,123.65,123.75,3100.0
2018-08-17 13:20:00,123.8,123.8,123.65,123.75,3600.0,123.8,123.8,123.65,123.75,3600.0
2018-08-17 13:30:00,123.85,123.95,123.85,123.9,1554.0,123.85,123.95,123.85,123.9,1554.0
2018-08-17 13:40:00,123.9,124.15,123.9,124.15,1800.0,123.9,124.15,123.9,124.15,1800.0
2018-08-17 13:50:00,124.1,124.1,123.8,123.85,6168.0,124.1,124.1,123.8,123.85,6168.0
2018-08-17 14:00:00,123.85,124.25,123.85,124.13,3319.0,123.85,124.25,123.85,124.13,3319.0
2018-08-17 14:10:00,124.19,124.75,124.15,124.75,5626.0,124.19,124.75,124.15,124.75,5626.0
2018-08-17 14:20:00,124.7,124.9,124.65,124.75,2410.0,124.7,124.9,124.65,124.75,2410.0
2018-08-17 14:30:00,124.85,124.85,124.4,124.48,4901.0,124.85,124.85,124.4,124.48,4901.0
2018-08-17 14:40:00,124.55,124.8,124.45,124.8,3250.0,124.55,124.8,124.45,124.8,3250.0
2018-08-17 14:50:00,124.75,125.05,124.75,125.0,3685.0,124.75,125.05,124.75,125.0,3685.0
2018-08-17 15:00:00,125.0,125.15,124.9,125.0,6789.0,125.0,125.15,124.9,125.0,6789.0
2018-08-17 15:10:00,124.75,125.0,124.75,124.95,4306.0,124.75,125.0,124.75,124.95,4306.0
2018-08-17 15:20:00,125.0,125.1,124.75,124.9,14805.0,125.0,125.1,124.75,124.9,14805.0
2018-08-17 15:30:00,124.9,125.0,124.8,124.85,46911.0,124.9,125.0,124.8,124.85,46911.0
2018-08-17 15:40:00,124.9,125.4,124.9,125.28,10192.0,124.9,125.4,124.9,125.28,10192.0
2018-08-17 15:50:00,125.25,125.75,125.25,125.7,39818.0,125.25,125.75,125.25,125.7,39818.0
2018-08-20 09:30:00,125.85,126.2,125.35,125.35,7815.0,125.85,126.2,125.35,125.35,7815.0
2018-08-20 09:40:00,125.5,125.9,124.7,125.5,3912.0,125.5,125.9,124.7,125.5,3912.0
2018-08-20 09:50:00,125.5,125.5,123.75,124.1,8607.0,125.5,125.5,123.75,124.1,8607.0
2018-08-20 10:00:00,124.55,125.65,124.55,125.65,2725.0,124.55,125.65,124.55,125.65,2725.0
2018-08-20 10:10:00,125.65,125.85,125.05,125.45,5317.0,125.65,125.85,125.05,125.45,5317.0
2018-08-20 10:20:00,125.25,125.6,125.05,125.6,6900.0,125.25,125.6,125.05,125.6,6900.0
2018-08-20 10:30:00,125.5,125.73,125.2,125.48,2324.0,125.5,125.73,125.2,125.48,2324.0
2018-08-20 10:40:00,125.43,125.43,124.85,125.4,17750.0,125.43,125.43,124.85,125.4,17750.0
2018-08-20 10:50:00,125.2,125.2,124.52,124.53,3756.0,125.2,125.2,124.52,124.53,3756.0
2018-08-20 11:00:00,124.41,125.1,124.4,125.0,3848.0,124.41,125.1,124.4,125.0,3848.0
2018-08-20 11:10:00,125.1,125.1,124.57,125.0,2300.0,125.1,125.1,124.57,125.0,2300.0
2018-08-20 11:20:00,125.2,125.63,125.1,125.6,1100.0,125.2,125.63,125.1,125.6,1100.0
2018-08-20 11:30:00,125.6,125.9,125.52,125.83,8318.0,125.6,125.9,125.52,125.83,8318.0
2018-08-20 11:40:00,125.9,126.1,125.6,125.6,4092.0,125.9,126.1,125.6,125.6,4092.0
2018-08-20 11:50:00,125.58,125.93,125.57,125.6,3200.0,125.58,125.93,125.57,125.6,3200.0
2018-08-20 12:00:00,125.55,125.8,125.4,125.5,9052.0,125.55,125.8,125.4,125.5,9052.0
2018-08-20 12:10:00,125.65,125.65,125.4,125.45,4836.0,125.65,125.65,125.4,125.45,4836.0
2018-08-20 12:20:00,125.35,125.7,125.3,125.6,8524.0,125.35,125.7,125.3,125.6,8524.0
2018-08-20 12:30:00,125.73,126.65,125.55,126.65,19219.0,125.73,126.65,125.55,126.65,19219.0
2018-08-20 12:40:00,126.65,126.65,125.85,125.85,11152.0,126.65,126.65,125.85,125.85,11152.0
2018-08-20 12:50:00,125.8,126.28,125.8,126.13,3020.0,125.8,126.28,125.8,126.13,3020.0
2018-08-20 13:00:00,126.1,126.15,125.95,125.98,3030.0,126.1,126.15,125.95,125.98,3030.0
2018-08-20 13:10:00,125.9,125.98,125.25,125.8,4361.0,125.9,125.98,125.25,125.8,4361.0
2018-08-20 13:20:00,125.88,126.1,125.8,125.98,11842.0,125.88,126.1,125.8,125.98,11842.0
2018-08-20 13:30:00,126.09,126.1,125.95,125.95,3874.0,126.09,126.1,125.95,125.95,3874.0
2018-08-20 13:40:00,125.85,126.0,125.85,125.85,2272.0,125.85,126.0,125.85,125.85,2272.0
2018-08-20 13:50:00,126.0,126.08,125.8,126.0,4834.0,126.0,126.08,125.8,126.0,4834.0
2018-08-20 14:00:00,126.05,126.15,125.95,126.0,9151.0,126.05,126.15,125.95,126.0,9151.0
2018-08-20 14:10:00,125.9,126.0,125.8,125.8,4707.0,125.9,126.0,125.8,125.8,4707.0
2018-08-20 14:20:00,125.85,125.95,125.85,125.95,400.0,125.85,125.95,125.85,125.95,400.0
2018-08-20 14:30:00,125.96,126.05,125.9,126.0,6306.0,125.96,126.05,125.9,126.0,6306.0
2018-08-20 14:40:00,125.95,126.45,125.9,126.45,14649.0,125.95,126.45,125.9,126.45,14649.0
2018-08-20 14:50:00,126.4,126.45,126.2,126.45,7192.0,126.4,126.45,126.2,126.45,7192.0
2018-08-20 15:00:00,126.54,126.7,126.35,126.55,4329.0,126.54,126.7,126.35,126.55,4329.0
2018-08-20 15:10:00,126.65,127.05,126.65,127.05,4008.0,126.65,127.05,126.65,127.05,4008.0
2018-08-20 15:20:00,127.05,127.05,126.75,126.85,15645.0,127.05,127.05,126.75,126.85,15645.0
2018-08-20 15:30:00,126.9,126.98,126.8,126.85,3725.0,126.9,126.98,126.8,126.85,3725.0
2018-08-20 15:40:00,126.85,126.85,126.7,126.7,5843.0,126.85,126.85,126.7,126.7,5843.0
2018-08-20 15:50:00,126.7,126.75,126.45,126.55,13938.0,126.7,126.75,126.45,126.55,13938.0
2018-08-21 09:30:00,127.0,129.1,127.0,128.85,16474.0,127.0,129.1,127.0,128.85,16474.0
2018-08-21 09:40:00,128.85,129.8,128.7,129.05,63154.0,128.85,129.8,128.7,129.05,63154.0
2018-08-21 09:50:00,129.2,131.2,129.2,131.15,194244.0,129.2,131.2,129.2,131.15,194244.0
2018-08-21 10:00:00,131.15,131.55,130.55,130.55,18393.0,131.15,131.55,130.55,130.55,18393.0
2018-08-21 10:10:00,130.75,132.4,130.75,131.6,11000.0,130.75,132.4,130.75,131.6,11000.0
2018-08-21 10:20:00,131.78,132.15,131.57,131.7,15969.0,131.78,132.15,131.57,131.7,15969.0
2018-08-21 10:30:00,131.7,132.15,131.7,132.0,5250.0,131.7,132.15,131.7,132.0,5250.0
2018-08-21 10:40:00,132.0,132.15,131.75,132.0,4187.0,132.0,132.15,131.75,132.0,4187.0
2018-08-21 10:50:00,132.05,132.85,131.91,132.66,12860.0,132.05,132.85,131.91,132.66,12860.0
2018-08-21 11:00:00,132.85,132.85,132.4,132.55,5950.0,132.85,132.85,132.4,132.55,5950.0
2018-08-21 11:10:00,132.65,132.65,131.4,131.55,9302.0,132.65,132.65,131.4,131.55,9302.0
2018-08-21 11:20:00,131.52,131.75,131.05,131.05,6287.0,131.52,131.75,131.05,131.05,6287.0
2018-08-21 11:30:00,130.94,131.35,130.85,131.3,19414.0,130.94,131.35,130.85,131.3,19414.0
2018-08-21 11:40:00,131.4,131.75,131.4,131.65,5684.0,131.4,131.75,131.4,131.65,5684.0
2018-08-21 11:50:00,131.65,131.7,131.25,131.45,18419.0,131.65,131.7,131.25,131.45,18419.0
2018-08-21 12:00:00,131.55,132.3,131.55,131.85,9282.0,131.55,132.3,131.55,131.85,9282.0
2018-08-21 12:10:00,131.85,132.05,131.81,132.05,800.0,131.85,132.05,131.81,132.05,800.0
2018-08-21 12:20:00,132.15,132.5,132.15,132.3,1660.0,132.15,132.5,132.15,132.3,1660.0
2018-08-21 12:30:00,132.45,132.6,132.17,132.26,5120.0,132.45,132.6,132.17,132.26,5120.0
2018-08-21 12:40:00,132.3,132.5,132.25,132.5,2700.0,132.3,132.5,132.25,132.5,2700.0
2018-08-21 12:50:00,132.4,132.55,132.15,132.16,6170.0,132.4,132.55,132.15,132.16,6170.0
2018-08-21 13:00:00,132.15,132.5,132.1,132.2,2500.0,132.15,132.5,132.1,132.2,2500.0
2018-08-21 13:10:00,132.13,132.15,131.85,131.96,1471.0,132.13,132.15,131.85,131.96,1471.0
2018-08-21 13:20:00,131.95,132.25,131.9,132.05,2250.0,131.95,132.25,131.9,132.05,2250.0
2018-08-21 13:30:00,132.0,132.15,131.95,131.95,1035.0,132.0,132.15,131.95,131.95,1035.0
2018-08-21 13:40:00,131.97,132.3,131.97,132.2,2410.0,131.97,132.3,131.97,132.2,2410.0
2018-08-21 13:50:00,132.0,132.2,131.85,132.0,2627.0,132.0,132.2,131.85,132.0,2627.0
2018-08-21 14:00:00,131.85,131.9,131.45,131.7,1688.0,131.85,131.9,131.45,131.7,1688.0
2018-08-21 14:10:00,131.5,131.75,131.5,131.75,900.0,131.5,131.75,131.5,131.75,900.0
2018-08-21 14:20:00,131.65,131.95,131.65,131.75,3796.0,131.65,131.95,131.65,131.75,3796.0
2018-08-21 14:30:00,131.7,131.8,131.55,131.7,2640.0,131.7,131.8,131.55,131.7,2640.0
2018-08-21 14:40:00,131.8,131.85,131.5,131.5,1640.0,131.8,131.85,131.5,131.5,1640.0
2018-08-21 14:50:00,131.43,131.49,130.85,131.0,3792.0,131.43,131.49,130.85,131.0,3792.0
2018-08-21 15:00:00,131.15,131.6,131.15,131.6,2832.0,131.15,131.6,131.15,131.6,2832.0
2018-08-21 15:10:00,131.53,131.75,131.45,131.7,4950.0,131.53,131.75,131.45,131.7,4950.0
2018-08-21 15:20:00,131.55,132.0,131.5,131.85,6200.0,131.55,132.0,131.5,131.85,6200.0
2018-08-21 15:30:00,131.85,132.25,131.85,132.2,13811.0,131.85,132.25,131.85,132.2,13811.0
2018-08-21 15:40:00,132.18,132.18,131.7,131.8,24584.0,132.18,132.18,131.7,131.8,24584.0
2018-08-21 15:50:00,131.7,132.1,131.65,131.85,24500.0,131.7,132.1,131.65,131.85,24500.0
2018-08-22 09:30:00,131.4,133.9,131.4,132.97,12754.0,131.4,133.9,131.4,132.97,12754.0
2018-08-22 09:40:00,133.0,133.41,132.5,132.9,3953.0,133.0,133.41,132.5,132.9,3953.0
2018-08-22 09:50:00,132.53,132.7,132.05,132.35,2102.0,132.53,132.7,132.05,132.35,2102.0
2018-08-22 10:00:00,132.2,132.25,131.7,131.95,12391.0,132.2,132.25,131.7,131.95,12391.0
2018-08-22 10:10:00,131.85,132.75,131.85,132.25,5285.0,131.85,132.75,131.85,132.25,5285.0
2018-08-22 10:20:00,132.1,132.3,131.5,131.5,8668.0,132.1,132.3,131.5,131.5,8668.0
2018-08-22 10:30:00,131.65,132.15,131.65,132.15,2950.0,131.65,132.15,131.65,132.15,2950.0
2018-08-22 10:40:00,132.3,133.5,132.05,133.5,10113.0,132.3,133.5,132.05,133.5,10113.0
2018-08-22 10:50:00,133.45,133.55,133.4,133.5,4325.0,133.45,133.55,133.4,133.5,4325.0
2018-08-22 11:00:00,133.45,133.5,133.25,133.3,3330.0,133.45,133.5,133.25,133.3,3330.0
2018-08-22 11:10:00,133.2,133.5,132.95,133.5,3502.0,133.2,133.5,132.95,133.5,3502.0
2018-08-22 11:20:00,133.58,134.0,133.45,134.0,2700.0,133.58,134.0,133.45,134.0,2700.0
2018-08-22 11:30:00,134.0,134.1,133.9,134.1,2600.0,134.0,134.1,133.9,134.1,2600.0
2018-08-22 11:40:00,134.2,134.25,134.0,134.0,4547.0,134.2,134.25,134.0,134.0,4547.0
2018-08-22 11:50:00,134.1,134.4,134.1,134.4,2013.0,134.1,134.4,134.1,134.4,2013.0
2018-08-22 12:00:00,134.5,134.7,134.0,134.0,14628.0,134.5,134.7,134.0,134.0,14628.0
2018-08-22 12:10:00,134.05,134.5,133.75,134.38,5846.0,134.05,134.5,133.75,134.38,5846.0
2018-08-22 12:20:00,134.44,134.6,134.35,134.35,1727.0,134.44,134.6,134.35,134.35,1727.0
2018-08-22 12:30:00,134.35,134.46,134.1,134.3,5298.0,134.35,134.46,134.1,134.3,5298.0
2018-08-22 12:40:00,134.35,134.95,134.35,134.83,2555.0,134.35,134.95,134.35,134.83,2555.0
2018-08-22 12:50:00,134.9,135.45,134.7,134.8,18337.0,134.9,135.45,134.7,134.8,18337.0
2018-08-22 13:00:00,134.65,134.8,134.5,134.75,2812.0,134.65,134.8,134.5,134.75,2812.0
2018-08-22 13:10:00,134.75,135.0,134.75,135.0,4799.0,134.75,135.0,134.75,135.0,4799.0
2018-08-22 13:20:00,135.05,135.25,134.65,134.72,9009.0,135.05,135.25,134.65,134.72,9009.0
2018-08-22 13:30:00,134.75,135.0,134.75,134.9,2950.0,134.75,135.0,134.75,134.9,2950.0
2018-08-22 13:40:00,134.98,135.05,134.85,134.96,5611.0,134.98,135.05,134.85,134.96,5611.0
2018-08-22 13:50:00,134.97,135.2,134.96,135.15,4020.0,134.97,135.2,134.96,135.15,4020.0
2018-08-22 14:00:00,135.1,135.4,135.0,135.25,11106.0,135.1,135.4,135.0,135.25,11106.0
2018-08-22 14:10:00,135.15,135.15,134.9,135.05,5093.0,135.15,135.15,134.9,135.05,5093.0
2018-08-22 14:20:00,134.95,134.95,134.65,134.8,6269.0,134.95,134.95,134.65,134.8,6269.0
2018-08-22 14:30:00,134.8,135.0,134.8,134.9,2387.0,134.8,135.0,134.8,134.9,2387.0
2018-08-22 14:40:00,134.85,134.9,134.55,134.55,3267.0,134.85,134.9,134.55,134.55,3267.0
2018-08-22 14:50:00,134.66,134.95,134.66,134.95,4818.0,134.66,134.95,134.66,134.95,4818.0
2018-08-22 15:00:00,135.0,135.05,134.9,134.95,5700.0,135.0,135.05,134.9,134.95,5700.0
2018-08-22 15:10:00,135.03,135.25,134.95,135.05,5513.0,135.03,135.25,134.95,135.05,5513.0
2018-08-22 15:20:00,134.9,135.0,134.85,134.9,7343.0,134.9,135.0,134.85,134.9,7343.0
2018-08-22 15:30:00,134.85,135.05,134.65,134.7,12526.0,134.85,135.05,134.65,134.7,12526.0
2018-08-22 15:40:00,134.7,134.77,134.5,134.55,13180.0,134.7,134.77,134.5,134.55,13180.0
2018-08-22 15:50:00,134.55,134.7,134.4,134.7,21521.0,134.55,134.7,134.4,134.7,21521.0
2018-08-23 09:30:00,135.0,135.95,134.37,135.5,15738.0,135.0,135.95,134.37,135.5,15738.0
2018-08-23 09:40:00,135.7,136.15,135.4,136.05,12383.0,135.7,136.15,135.4,136.05,12383.0
2018-08-23 09:50:00,135.85,136.1,135.3,135.43,2300.0,135.85,136.1,135.3,135.43,2300.0
2018-08-23 10:00:00,135.4,135.75,135.15,135.7,9694.0,135.4,135.75,135.15,135.7,9694.0
2018-08-23 10:10:00,135.72,137.35,135.72,136.78,14584.0,135.72,137.35,135.72,136.78,14584.0
2018-08-23 10:20:00,136.83,137.45,136.51,137.45,12785.0,136.83,137.45,136.51,137.45,12785.0
2018-08-23 10:30:00,137.5,137.5,136.9,137.3,6607.0,137.5,137.5,136.9,137.3,6607.0
2018-08-23 10:40:00,137.25,137.41,137.1,137.22,7370.0,137.25,137.41,137.1,137.22,7370.0
2018-08-23 10:50:00,137.15,137.3,136.8,136.85,5217.0,137.15,137.3,136.8,136.85,5217.0
2018-08-23 11:00:00,136.83,137.08,136.17,136.35,14133.0,136.83,137.08,136.17,136.35,14133.0
2018-08-23 11:10:00,136.33,136.7,135.85,136.0,12636.0,136.33,136.7,135.85,136.0,12636.0
2018-08-23 11:20:00,136.0,136.45,135.8,136.35,10309.0,136.0,136.45,135.8,136.35,10309.0
2018-08-23 11:30:00,136.28,136.28,134.95,135.43,15523.0,136.28,136.28,134.95,135.43,15523.0
2018-08-23 11:40:00,135.35,135.85,135.15,135.72,4462.0,135.35,135.85,135.15,135.72,4462.0
2018-08-23 11:50:00,135.85,136.7,135.85,136.7,26973.0,135.85,136.7,135.85,136.7,26973.0
2018-08-23 12:00:00,136.6,137.15,136.6,137.15,4850.0,136.6,137.15,136.6,137.15,4850.0
2018-08-23 12:10:00,137.13,137.45,137.05,137.43,48610.0,137.13,137.45,137.05,137.43,48610.0
2018-08-23 12:20:00,137.5,137.88,137.42,137.69,4902.0,137.5,137.88,137.42,137.69,4902.0
2018-08-23 12:30:00,137.63,137.63,137.15,137.15,10244.0,137.63,137.63,137.15,137.15,10244.0
2018-08-23 12:40:00,137.13,137.45,137.12,137.25,3165.0,137.13,137.45,137.12,137.25,3165.0
2018-08-23 12:50:00,137.25,137.25,136.97,137.2,4700.0,137.25,137.25,136.97,137.2,4700.0
2018-08-23 13:00:00,137.25,137.3,137.15,137.25,5270.0,137.25,137.3,137.15,137.25,5270.0
2018-08-23 13:10:00,137.2,137.37,137.1,137.35,3317.0,137.2,137.37,137.1,137.35,3317.0
2018-08-23 13:20:00,137.5,137.7,137.5,137.65,1300.0,137.5,137.7,137.5,137.65,1300.0
2018-08-23 13:30:00,137.65,137.75,137.6,137.6,3604.0,137.65,137.75,137.6,137.6,3604.0
2018-08-23 13:40:00,137.7,137.85,137.63,137.85,4259.0,137.7,137.85,137.63,137.85,4259.0
2018-08-23 13:50:00,137.83,137.9,137.75,137.8,4608.0,137.83,137.9,137.75,137.8,4608.0
2018-08-23 14:00:00,137.8,138.3,137.8,138.3,5362.0,137.8,138.3,137.8,138.3,5362.0
2018-08-23 14:10:00,138.3,138.45,137.7,137.7,4757.0,138.3,138.45,137.7,137.7,4757.0
2018-08-23 14:20:00,137.6,137.8,137.5,137.5,3358.0,137.6,137.8,137.5,137.5,3358.0
2018-08-23 14:30:00,137.35,137.45,137.35,137.4,3957.0,137.35,137.45,137.35,137.4,3957.0
2018-08-23 14:40:00,137.4,137.45,137.25,137.35,2884.0,137.4,137.45,137.25,137.35,2884.0
2018-08-23 14:50:00,137.25,137.6,137.22,137.6,4055.0,137.25,137.6,137.22,137.6,4055.0
2018-08-23 15:00:00,137.6,137.75,137.55,137.75,3831.0,137.6,137.75,137.55,137.75,3831.0
2018-08-23 15:10:00,137.8,137.9,137.57,137.58,3090.0,137.8,137.9,137.57,137.58,3090.0
2018-08-23 15:20:00,137.55,137.55,137.1,137.2,9065.0,137.55,137.55,137.1,137.2,9065.0
2018-08-23 15:30:00,137.3,137.4,136.95,137.22,15354.0,137.3,137.4,136.95,137.22,15354.0
2018-08-23 15:40:00,137.25,137.3,137.15,137.3,20000.0,137.25,137.3,137.15,137.3,20000.0
2018-08-23 15:50:00,137.2,137.35,137.0,137.15,28862.0,137.2,137.35,137.0,137.15,28862.0
2018-08-24 09:30:00,138.1,139.25,138.0,139.2,11885.0,138.1,139.25,138.0,139.2,11885.0
2018-08-24 09:40:00,139.25,140.35,139.25,140.0,6736.0,139.25,140.35,139.25,140.0,6736.0
2018-08-24 09:50:00,140.13,140.5,139.55,139.85,6199.0,140.13,140.5,139.55,139.85,6199.0
2018-08-24 10:00:00,140.0,140.75,140.0,140.6,3472.0,140.0,140.75,140.0,140.6,3472.0
2018-08-24 10:10:00,140.4,140.45,139.65,139.65,6076.0,140.4,140.45,139.65,139.65,6076.0
2018-08-24 10:20:00,139.8,140.55,139.8,140.2,6949.0,139.8,140.55,139.8,140.2,6949.0
2018-08-24 10:30:00,140.45,140.9,140.45,140.75,4653.0,140.45,140.9,140.45,140.75,4653.0
2018-08-24 10:40:00,140.65,141.28,140.65,141.2,13665.0,140.65,141.28,140.65,141.2,13665.0
2018-08-24 10:50:00,141.45,141.55,141.05,141.55,8200.0,141.45,141.55,141.05,141.55,8200.0
2018-08-24 11:00:00,141.55,141.65,141.25,141.45,7903.0,141.55,141.65,141.25,141.45,7903.0
2018-08-24 11:10:00,141.5,141.75,141.5,141.65,2741.0,141.5,141.75,141.5,141.65,2741.0
2018-08-24 11:20:00,141.7,141.7,140.9,141.05,3500.0,141.7,141.7,140.9,141.05,3500.0
2018-08-24 11:30:00,141.25,141.35,140.85,140.9,8096.0,141.25,141.35,140.85,140.9,8096.0
2018-08-24 11:40:00,140.85,140.95,140.7,140.75,2619.0,140.85,140.95,140.7,140.75,2619.0
2018-08-24 11:50:00,140.75,140.9,140.55,140.85,2000.0,140.75,140.9,140.55,140.85,2000.0
2018-08-24 12:00:00,140.83,141.25,140.8,141.05,3680.0,140.83,141.25,140.8,141.05,3680.0
2018-08-24 12:10:00,141.0,141.0,140.8,140.88,5549.0,141.0,141.0,140.8,140.88,5549.0
2018-08-24 12:20:00,140.7,140.7,140.35,140.55,3000.0,140.7,140.7,140.35,140.55,3000.0
2018-08-24 12:30:00,140.55,140.75,140.4,140.5,2400.0,140.55,140.75,140.4,140.5,2400.0
2018-08-24 12:40:00,140.45,140.6,140.45,140.6,2226.0,140.45,140.6,140.45,140.6,2226.0
2018-08-24 12:50:00,140.5,140.8,140.5,140.55,2050.0,140.5,140.8,140.5,140.55,2050.0
2018-08-24 13:00:00,140.5,140.5,140.25,140.35,4338.0,140.5,140.5,140.25,140.35,4338.0
2018-08-24 13:10:00,140.2,140.45,139.95,140.35,4506.0,140.2,140.45,139.95,140.35,4506.0
2018-08-24 13:20:00,140.45,140.5,140.15,140.15,2400.0,140.45,140.5,140.15,140.15,2400.0
2018-08-24 13:30:00,140.3,140.3,140.05,140.15,6408.0,140.3,140.3,140.05,140.15,6408.0
2018-08-24 13:40:00,140.05,140.2,139.97,140.13,2130.0,140.05,140.2,139.97,140.13,2130.0
2018-08-24 13:50:00,140.1,140.25,139.95,140.15,2975.0,140.1,140.25,139.95,140.15,2975.0
2018-08-24 14:00:00,140.15,140.3,139.9,140.3,2594.0,140.15,140.3,139.9,140.3,2594.0
2018-08-24 14:10:00,140.3,140.3,139.75,139.75,8347.0,140.3,140.3,139.75,139.75,8347.0
2018-08-24 14:20:00,139.85,140.25,139.8,140.25,5750.0,139.85,140.25,139.8,140.25,5750.0
2018-08-24 14:30:00,140.25,140.25,140.05,140.08,2586.0,140.25,140.25,140.05,140.08,2586.0
2018-08-24 14:40:00,140.05,140.3,139.95,140.28,2871.0,140.05,140.3,139.95,140.28,2871.0
2018-08-24 14:50:00,140.25,140.35,140.1,140.2,3504.0,140.25,140.35,140.1,140.2,3504.0
2018-08-24 15:00:00,140.25,140.5,140.15,140.25,3137.0,140.25,140.5,140.15,140.25,3137.0
2018-08-24 15:10:00,140.25,140.4,140.2,140.28,3130.0,140.25,140.4,140.2,140.28,3130.0
2018-08-24 15:20:00,140.22,140.25,139.8,139.9,10431.0,140.22,140.25,139.8,139.9,10431.0
2018-08-24 15:30:00,139.85,139.95,139.65,139.93,8808.0,139.85,139.95,139.65,139.93,8808.0
2018-08-24 15:40:00,139.95,140.3,139.95,140.3,12025.0,139.95,140.3,139.95,140.3,12025.0
2018-08-24 15:50:00,140.35,140.45,140.1,140.35,24409.0,140.35,140.45,140.1,140.35,24409.0
2018-08-27 09:30:00,141.65,142.13,139.55,140.0,9269.0,141.65,142.13,139.55,140.0,9269.0
2018-08-27 09:40:00,139.85,140.75,139.85,140.43,6210.0,139.85,140.75,139.85,140.43,6210.0
2018-08-27 09:50:00,140.2,141.15,139.63,141.15,7055.0,140.2,141.15,139.63,141.15,7055.0
2018-08-27 10:00:00,140.8,141.65,140.65,141.65,3350.0,140.8,141.65,140.65,141.65,3350.0
2018-08-27 10:10:00,141.85,142.35,141.4,142.35,8123.0,141.85,142.35,141.4,142.35,8123.0
2018-08-27 10:20:00,142.3,142.3,141.85,142.05,3450.0,142.3,142.3,141.85,142.05,3450.0
2018-08-27 10:30:00,142.13,142.13,141.55,141.6,4737.0,142.13,142.13,141.55,141.6,4737.0
2018-08-27 10:40:00,141.55,141.55,141.2,141.5,5491.0,141.55,141.55,141.2,141.5,5491.0
2018-08-27 10:50:00,141.53,142.0,141.52,142.0,1850.0,141.53,142.0,141.52,142.0,1850.0
2018-08-27 11:00:00,142.15,142.4,142.05,142.15,1949.0,142.15,142.4,142.05,142.15,1949.0
2018-08-27 11:10:00,142.25,142.5,142.15,142.38,2900.0,142.25,142.5,142.15,142.38,2900.0
2018-08-27 11:20:00,142.38,142.55,142.15,142.33,4396.0,142.38,142.55,142.15,142.33,4396.0
2018-08-27 11:30:00,142.35,142.7,142.15,142.15,9749.0,142.35,142.7,142.15,142.15,9749.0
2018-08-27 11:40:00,142.15,142.5,142.15,142.35,5010.0,142.15,142.5,142.15,142.35,5010.0
2018-08-27 11:50:00,142.4,142.8,142.4,142.75,6349.0,142.4,142.8,142.4,142.75,6349.0
2018-08-27 12:00:00,142.72,142.73,142.22,142.35,3445.0,142.72,142.73,142.22,142.35,3445.0
2018-08-27 12:10:00,142.3,142.5,142.2,142.35,2150.0,142.3,142.5,142.2,142.35,2150.0
2018-08-27 12:20:00,142.45,142.55,142.35,142.35,2395.0,142.45,142.55,142.35,142.35,2395.0
2018-08-27 12:30:00,142.3,142.55,142.2,142.55,2590.0,142.3,142.55,142.2,142.55,2590.0
2018-08-27 12:40:00,142.55,142.8,142.5,142.55,3840.0,142.55,142.8,142.5,142.55,3840.0
2018-08-27 12:50:00,142.55,142.55,142.25,142.3,2700.0,142.55,142.55,142.25,142.3,2700.0
2018-08-27 13:00:00,142.3,142.3,141.7,141.85,2060.0,142.3,142.3,141.7,141.85,2060.0
2018-08-27 13:10:00,141.85,142.3,141.75,142.3,3302.0,141.85,142.3,141.75,142.3,3302.0
2018-08-27 13:20:00,142.4,142.45,142.05,142.3,7488.0,142.4,142.45,142.05,142.3,7488.0
2018-08-27 13:30:00,142.35,142.45,142.1,142.44,4476.0,142.35,142.45,142.1,142.44,4476.0
2018-08-27 13:40:00,142.35,142.4,142.1,142.15,3095.0,142.35,142.4,142.1,142.15,3095.0
2018-08-27 13:50:00,142.15,142.45,142.15,142.28,3640.0,142.15,142.45,142.15,142.28,3640.0
2018-08-27 14:00:00,142.3,142.7,142.3,142.45,5975.0,142.3,142.7,142.3,142.45,5975.0
2018-08-27 14:10:00,142.45,142.45,141.65,141.65,5188.0,142.45,142.45,141.65,141.65,5188.0
2018-08-27 14:20:00,141.75,142.1,141.75,142.05,3774.0,141.75,142.1,141.75,142.05,3774.0
2018-08-27 14:30:00,142.1,142.35,141.97,142.15,4397.0,142.1,142.35,141.97,142.15,4397.0
2018-08-27 14:40:00,142.25,142.25,141.95,142.2,4585.0,142.25,142.25,141.95,142.2,4585.0
2018-08-27 14:50:00,142.2,142.32,142.1,142.31,1891.0,142.2,142.32,142.1,142.31,1891.0
2018-08-27 15:00:00,142.45,142.65,142.35,142.4,8408.0,142.45,142.65,142.35,142.4,8408.0
2018-08-27 15:10:00,142.3,142.35,142.05,142.1,21381.0,142.3,142.35,142.05,142.1,21381.0
2018-08-27 15:20:00,142.1,142.7,142.05,142.7,7307.0,142.1,142.7,142.05,142.7,7307.0
2018-08-27 15:30:00,142.65,142.7,142.35,142.7,12816.0,142.65,142.7,142.35,142.7,12816.0
2018-08-27 15:40:00,142.68,142.9,142.5,142.83,15073.0,142.68,142.9,142.5,142.83,15073.0
2018-08-27 15:50:00,142.8,143.0,142.75,142.75,32328.0,142.8,143.0,142.75,142.75,32328.0
2018-08-28 09:30:00,143.1,144.0,142.2,142.86,7967.0,143.1,144.0,142.2,142.86,7967.0
2018-08-28 09:40:00,142.83,143.43,141.85,142.4,12889.0,142.83,143.43,141.85,142.4,12889.0
2018-08-28 09:50:00,142.35,142.85,142.0,142.5,10867.0,142.35,142.85,142.0,142.5,10867.0
2018-08-28 10:00:00,142.55,143.05,142.45,142.98,3759.0,142.55,143.05,142.45,142.98,3759.0
2018-08-28 10:10:00,143.05,144.0,143.05,143.7,5954.0,143.05,144.0,143.05,143.7,5954.0
2018-08-28 10:20:00,143.68,143.75,143.0,143.25,4700.0,143.68,143.75,143.0,143.25,4700.0
2018-08-28 10:30:00,142.75,143.2,142.65,143.0,1600.0,142.75,143.2,142.65,143.0,1600.0
2018-08-28 10:40:00,143.0,143.1,142.35,142.35,2739.0,143.0,143.1,142.35,142.35,2739.0
2018-08-28 10:50:00,142.35,142.6,142.1,142.3,8397.0,142.35,142.6,142.1,142.3,8397.0
2018-08-28 11:00:00,142.22,142.3,141.8,141.8,8344.0,142.22,142.3,141.8,141.8,8344.0
2018-08-28 11:10:00,142.05,142.9,142.05,142.8,4316.0,142.05,142.9,142.05,142.8,4316.0
2018-08-28 11:20:00,142.84,143.2,142.83,143.1,4316.0,142.84,143.2,142.83,143.1,4316.0
2018-08-28 11:30:00,143.05,143.1,142.35,142.5,2392.0,143.05,143.1,142.35,142.5,2392.0
2018-08-28 11:40:00,142.3,142.45,142.05,142.35,4201.0,142.3,142.45,142.05,142.35,4201.0
2018-08-28 11:50:00,142.3,142.4,142.1,142.35,2800.0,142.3,142.4,142.1,142.35,2800.0
2018-08-28 12:00:00,141.95,142.15,141.95,142.15,2850.0,141.95,142.15,141.95,142.15,2850.0
2018-08-28 12:10:00,142.15,142.55,142.15,142.55,3300.0,142.15,142.55,142.15,142.55,3300.0
2018-08-28 12:20:00,142.82,142.85,142.5,142.5,3156.0,142.82,142.85,142.5,142.5,3156.0
2018-08-28 12:30:00,142.55,142.8,142.55,142.8,1818.0,142.55,142.8,142.55,142.8,1818.0
2018-08-28 12:40:00,142.78,143.05,142.78,143.05,2854.0,142.78,143.05,142.78,143.05,2854.0
2018-08-28 12:50:00,143.1,143.1,142.85,142.88,3600.0,143.1,143.1,142.85,142.88,3600.0
2018-08-28 13:00:00,142.8,142.81,142.5,142.8,3522.0,142.8,142.81,142.5,142.8,3522.0
2018-08-28 13:10:00,142.87,142.87,142.6,142.7,5839.0,142.87,142.87,142.6,142.7,5839.0
2018-08-28 13:20:00,142.7,142.7,142.25,142.3,6584.0,142.7,142.7,142.25,142.3,6584.0
2018-08-28 13:30:00,142.15,142.6,142.15,142.6,1159.0,142.15,142.6,142.15,142.6,1159.0
2018-08-28 13:40:00,142.7,142.7,142.62,142.7,1200.0,142.7,142.7,142.62,142.7,1200.0
2018-08-28 13:50:00,142.7,142.85,142.6,142.62,2800.0,142.7,142.85,142.6,142.62,2800.0
2018-08-28 14:00:00,142.65,142.7,142.45,142.6,4101.0,142.65,142.7,142.45,142.6,4101.0
2018-08-28 14:10:00,142.6,142.7,142.5,142.6,3800.0,142.6,142.7,142.5,142.6,3800.0
2018-08-28 14:20:00,142.45,142.65,142.35,142.55,1300.0,142.45,142.65,142.35,142.55,1300.0
2018-08-28 14:30:00,142.5,142.5,142.35,142.5,1800.0,142.5,142.5,142.35,142.5,1800.0
2018-08-28 14:40:00,142.55,142.7,142.25,142.55,8021.0,142.55,142.7,142.25,142.55,8021.0
2018-08-28 14:50:00,142.5,142.65,142.5,142.55,1600.0,142.5,142.65,142.5,142.55,1600.0
2018-08-28 15:00:00,142.5,142.95,142.4,142.8,3300.0,142.5,142.95,142.4,142.8,3300.0
2018-08-28 15:10:00,142.75,142.91,142.62,142.85,5398.0,142.75,142.91,142.62,142.85,5398.0
2018-08-28 15:20:00,142.85,142.95,142.75,142.9,4447.0,142.85,142.95,142.75,142.9,4447.0
2018-08-28 15:30:00,142.88,143.2,142.8,143.05,8176.0,142.88,143.2,142.8,143.05,8176.0
2018-08-28 15:40:00,143.05,143.08,142.9,142.9,9982.0,143.05,143.08,142.9,142.9,9982.0
2018-08-28 15:50:00,142.9,143.05,142.8,142.95,20469.0,142.9,143.05,142.8,142.95,20469.0
2018-08-29 09:30:00,143.15,143.6,143.0,143.55,6600.0,143.15,143.6,143.0,143.55,6600.0
2018-08-29 09:40:00,143.95,144.55,143.2,143.5,6169.0,143.95,144.55,143.2,143.5,6169.0
2018-08-29 09:50:00,143.45,143.75,142.7,142.7,4892.0,143.45,143.75,142.7,142.7,4892.0
2018-08-29 10:00:00,142.7,142.85,142.3,142.85,8725.0,142.7,142.85,142.3,142.85,8725.0
2018-08-29 10:10:00,142.85,143.1,142.7,143.1,4487.0,142.85,143.1,142.7,143.1,4487.0
2018-08-29 10:20:00,143.03,143.5,143.0,143.5,9074.0,143.03,143.5,143.0,143.5,9074.0
2018-08-29 10:30:00,143.54,143.9,143.35,143.65,10456.0,143.54,143.9,143.35,143.65,10456.0
2018-08-29 10:40:00,143.7,144.25,143.55,144.25,5834.0,143.7,144.25,143.55,144.25,5834.0
2018-08-29 10:50:00,144.4,144.4,144.08,144.15,6697.0,144.4,144.4,144.08,144.15,6697.0
2018-08-29 11:00:00,144.25,144.4,143.95,144.1,5299.0,144.25,144.4,143.95,144.1,5299.0
2018-08-29 11:10:00,144.1,144.15,143.65,143.65,3739.0,144.1,144.15,143.65,143.65,3739.0
2018-08-29 11:20:00,143.7,143.8,143.7,143.8,3099.0,143.7,143.8,143.7,143.8,3099.0
2018-08-29 11:30:00,143.75,143.85,143.5,143.5,3010.0,143.75,143.85,143.5,143.5,3010.0
2018-08-29 11:40:00,143.53,143.53,143.0,143.13,3996.0,143.53,143.53,143.0,143.13,3996.0
2018-08-29 11:50:00,143.05,143.4,143.05,143.3,3364.0,143.05,143.4,143.05,143.3,3364.0
2018-08-29 12:00:00,143.38,143.45,143.15,143.35,3925.0,143.38,143.45,143.15,143.35,3925.0
2018-08-29 12:10:00,143.47,144.1,143.47,144.0,3225.0,143.47,144.1,143.47,144.0,3225.0
2018-08-29 12:20:00,143.95,143.95,143.55,143.55,1520.0,143.95,143.95,143.55,143.55,1520.0
2018-08-29 12:30:00,143.5,143.6,143.4,143.55,5300.0,143.5,143.6,143.4,143.55,5300.0
2018-08-29 12:40:00,143.45,143.45,143.15,143.2,4019.0,143.45,143.45,143.15,143.2,4019.0
2018-08-29 12:50:00,143.35,143.55,143.25,143.35,1600.0,143.35,143.55,143.25,143.35,1600.0
2018-08-29 13:00:00,143.3,143.3,143.15,143.2,1600.0,143.3,143.3,143.15,143.2,1600.0
2018-08-29 13:10:00,143.22,143.25,142.85,142.85,2028.0,143.22,143.25,142.85,142.85,2028.0
2018-08-29 13:20:00,142.85,143.05,142.65,143.03,4175.0,142.85,143.05,142.65,143.03,4175.0
2018-08-29 13:30:00,143.1,143.25,143.1,143.15,4421.0,143.1,143.25,143.1,143.15,4421.0
2018-08-29 13:40:00,143.15,143.15,142.8,142.9,1707.0,143.15,143.15,142.8,142.9,1707.0
2018-08-29 13:50:00,142.9,142.9,142.65,142.75,3364.0,142.9,142.9,142.65,142.75,3364.0
2018-08-29 14:00:00,142.65,142.85,142.65,142.85,4967.0,142.65,142.85,142.65,142.85,4967.0
2018-08-29 14:10:00,142.9,142.95,142.85,142.85,2189.0,142.9,142.95,142.85,142.85,2189.0
2018-08-29 14:20:00,142.9,143.0,142.85,142.85,3214.0,142.9,143.0,142.85,142.85,3214.0
2018-08-29 14:30:00,142.75,142.95,142.7,142.9,5898.0,142.75,142.95,142.7,142.9,5898.0
2018-08-29 14:40:00,142.95,143.0,142.75,142.75,6318.0,142.95,143.0,142.75,142.75,6318.0
2018-08-29 14:50:00,142.78,142.85,142.77,142.85,7958.0,142.78,142.85,142.77,142.85,7958.0
2018-08-29 15:00:00,142.85,143.05,142.85,142.95,7831.0,142.85,143.05,142.85,142.95,7831.0
2018-08-29 15:10:00,143.0,143.1,142.9,142.95,4509.0,143.0,143.1,142.9,142.95,4509.0
2018-08-29 15:20:00,142.95,143.05,142.9,142.95,9092.0,142.95,143.05,142.9,142.95,9092.0
2018-08-29 15:30:00,142.9,142.9,142.72,142.75,7324.0,142.9,142.9,142.72,142.75,7324.0
2018-08-29 15:40:00,142.78,142.9,142.65,142.72,11497.0,142.78,142.9,142.65,142.72,11497.0
2018-08-29 15:50:00,142.75,143.0,142.75,142.9,24285.0,142.75,143.0,142.75,142.9,24285.0
2018-08-30 09:30:00,142.0,142.4,141.5,141.53,7517.0,142.0,142.4,141.5,141.53,7517.0
2018-08-30 09:40:00,141.53,141.65,140.75,141.0,19057.0,141.53,141.65,140.75,141.0,19057.0
2018-08-30 09:50:00,140.95,141.3,140.7,140.95,18692.0,140.95,141.3,140.7,140.95,18692.0
2018-08-30 10:00:00,140.9,141.3,140.7,140.91,19594.0,140.9,141.3,140.7,140.91,19594.0
2018-08-30 10:10:00,141.0,141.2,140.7,141.2,11000.0,141.0,141.2,140.7,141.2,11000.0
2018-08-30 10:20:00,141.3,141.63,141.1,141.45,9935.0,141.3,141.63,141.1,141.45,9935.0
2018-08-30 10:30:00,141.45,141.85,141.1,141.5,8663.0,141.45,141.85,141.1,141.5,8663.0
2018-08-30 10:40:00,141.45,141.75,141.3,141.55,9428.0,141.45,141.75,141.3,141.55,9428.0
2018-08-30 10:50:00,141.65,141.8,141.57,141.6,7427.0,141.65,141.8,141.57,141.6,7427.0
2018-08-30 11:00:00,141.65,141.95,141.5,141.58,6265.0,141.65,141.95,141.5,141.58,6265.0
2018-08-30 11:10:00,141.6,141.7,141.15,141.15,10590.0,141.6,141.7,141.15,141.15,10590.0
2018-08-30 11:20:00,141.13,141.13,140.8,140.9,6952.0,141.13,141.13,140.8,140.9,6952.0
2018-08-30 11:30:00,140.9,141.0,140.35,140.55,7503.0,140.9,141.0,140.35,140.55,7503.0
2018-08-30 11:40:00,140.6,140.8,140.55,140.75,4380.0,140.6,140.8,140.55,140.75,4380.0
2018-08-30 11:50:00,140.8,141.2,140.75,140.95,3303.0,140.8,141.2,140.75,140.95,3303.0
2018-08-30 12:00:00,140.8,140.95,140.7,140.8,2544.0,140.8,140.95,140.7,140.8,2544.0
2018-08-30 12:10:00,140.9,141.15,140.8,141.05,2539.0,140.9,141.15,140.8,141.05,2539.0
2018-08-30 12:20:00,141.2,141.9,141.15,141.9,2485.0,141.2,141.9,141.15,141.9,2485.0
2018-08-30 12:30:00,141.9,141.9,141.6,141.8,1739.0,141.9,141.9,141.6,141.8,1739.0
2018-08-30 12:40:00,141.95,142.1,141.9,142.05,2503.0,141.95,142.1,141.9,142.05,2503.0
2018-08-30 12:50:00,142.05,142.55,142.05,142.53,2800.0,142.05,142.55,142.05,142.53,2800.0
2018-08-30 13:00:00,142.65,142.85,142.5,142.6,3105.0,142.65,142.85,142.5,142.6,3105.0
2018-08-30 13:10:00,142.6,142.8,142.45,142.75,2678.0,142.6,142.8,142.45,142.75,2678.0
2018-08-30 13:20:00,142.8,142.93,142.6,142.7,2200.0,142.8,142.93,142.6,142.7,2200.0
2018-08-30 13:30:00,142.9,142.95,142.65,142.85,3600.0,142.9,142.95,142.65,142.85,3600.0
2018-08-30 13:40:00,142.95,143.45,142.75,143.45,5018.0,142.95,143.45,142.75,143.45,5018.0
2018-08-30 13:50:00,143.4,143.4,142.95,143.05,3406.0,143.4,143.4,142.95,143.05,3406.0
2018-08-30 14:00:00,143.15,143.3,142.9,142.9,4342.0,143.15,143.3,142.9,142.9,4342.0
2018-08-30 14:10:00,142.9,143.05,142.3,142.3,4816.0,142.9,143.05,142.3,142.3,4816.0
2018-08-30 14:20:00,142.35,142.45,141.9,142.45,3446.0,142.35,142.45,141.9,142.45,3446.0
2018-08-30 14:30:00,142.48,142.68,142.2,142.68,7082.0,142.48,142.68,142.2,142.68,7082.0
2018-08-30 14:40:00,142.75,142.85,142.45,142.7,2277.0,142.75,142.85,142.45,142.7,2277.0
2018-08-30 14:50:00,142.8,142.8,142.65,142.65,1200.0,142.8,142.8,142.65,142.65,1200.0
2018-08-30 15:00:00,142.65,142.65,142.05,142.45,4100.0,142.65,142.65,142.05,142.45,4100.0
2018-08-30 15:10:00,142.4,142.7,142.3,142.65,6691.0,142.4,142.7,142.3,142.65,6691.0
2018-08-30 15:20:00,142.6,142.68,142.5,142.5,4903.0,142.6,142.68,142.5,142.5,4903.0
2018-08-30 15:30:00,142.5,142.6,142.15,142.25,8696.0,142.5,142.6,142.15,142.25,8696.0
2018-08-30 15:40:00,142.3,142.45,142.15,142.38,10432.0,142.3,142.45,142.15,142.38,10432.0
2018-08-30 15:50:00,142.35,142.8,142.35,142.75,40045.0,142.35,142.8,142.35,142.75,40045.0
2018-08-31 09:30:00,142.15,143.35,141.5,143.35,6064.0,142.15,143.35,141.5,143.35,6064.0
2018-08-31 09:40:00,143.45,143.65,142.25,142.7,3313.0,143.45,143.65,142.25,142.7,3313.0
2018-08-31 09:50:00,142.6,142.63,141.7,141.7,1603.0,142.6,142.63,141.7,141.7,1603.0
2018-08-31 10:00:00,141.6,142.41,141.45,142.4,3881.0,141.6,142.41,141.45,142.4,3881.0
2018-08-31 10:10:00,142.3,142.45,142.15,142.4,2655.0,142.3,142.45,142.15,142.4,2655.0
2018-08-31 10:20:00,142.45,142.55,141.95,142.25,8441.0,142.45,142.55,141.95,142.25,8441.0
2018-08-31 10:30:00,142.17,142.2,142.0,142.2,2983.0,142.17,142.2,142.0,142.2,2983.0
2018-08-31 10:40:00,142.25,143.25,142.25,143.1,3976.0,142.25,143.25,142.25,143.1,3976.0
2018-08-31 10:50:00,143.15,143.15,142.8,143.03,1800.0,143.15,143.15,142.8,143.03,1800.0
2018-08-31 11:00:00,143.03,143.55,143.0,143.2,2630.0,143.03,143.55,143.0,143.2,2630.0
2018-08-31 11:10:00,142.85,143.45,142.85,143.45,2342.0,142.85,143.45,142.85,143.45,2342.0
2018-08-31 11:20:00,143.5,143.6,143.3,143.3,1200.0,143.5,143.6,143.3,143.3,1200.0
2018-08-31 11:30:00,143.35,143.75,143.35,143.75,2901.0,143.35,143.75,143.35,143.75,2901.0
2018-08-31 11:40:00,143.65,143.65,143.2,143.25,5109.0,143.65,143.65,143.2,143.25,5109.0
2018-08-31 11:50:00,143.3,143.65,143.3,143.43,2009.0,143.3,143.65,143.3,143.43,2009.0
2018-08-31 12:00:00,143.4,143.5,142.42,142.75,18481.0,143.4,143.5,142.42,142.75,18481.0
2018-08-31 12:10:00,142.75,143.35,142.75,143.35,3345.0,142.75,143.35,142.75,143.35,3345.0
2018-08-31 12:20:00,143.25,143.4,143.15,143.4,2365.0,143.25,143.4,143.15,143.4,2365.0
2018-08-31 12:30:00,143.35,143.95,143.3,143.95,2805.0,143.35,143.95,143.3,143.95,2805.0
2018-08-31 12:40:00,144.0,144.0,143.65,143.85,4330.0,144.0,144.0,143.65,143.85,4330.0
2018-08-31 12:50:00,143.9,143.95,143.85,143.95,755.0,143.9,143.95,143.85,143.95,755.0
2018-08-31 13:00:00,143.65,143.95,143.65,143.95,555.0,143.65,143.95,143.65,143.95,555.0
2018-08-31 13:10:00,143.85,143.9,143.85,143.85,300.0,143.85,143.9,143.85,143.85,300.0
2018-08-31 13:20:00,143.75,143.75,143.46,143.55,880.0,143.75,143.75,143.46,143.55,880.0
2018-08-31 13:30:00,143.6,143.95,143.55,143.85,3535.0,143.6,143.95,143.55,143.85,3535.0
2018-08-31 13:40:00,143.95,144.25,143.95,144.25,1027.0,143.95,144.25,143.95,144.25,1027.0
2018-08-31 13:50:00,144.2,144.2,143.75,143.78,10615.0,144.2,144.2,143.75,143.78,10615.0
2018-08-31 14:00:00,143.75,143.8,143.45,143.45,2305.0,143.75,143.8,143.45,143.45,2305.0
2018-08-31 14:10:00,143.4,143.4,143.25,143.35,1979.0,143.4,143.4,143.25,143.35,1979.0
2018-08-31 14:20:00,143.25,143.45,143.25,143.4,6305.0,143.25,143.45,143.25,143.4,6305.0
2018-08-31 14:30:00,143.45,143.55,143.35,143.35,7205.0,143.45,143.55,143.35,143.35,7205.0
2018-08-31 14:40:00,143.35,143.35,143.2,143.3,805.0,143.35,143.35,143.2,143.3,805.0
2018-08-31 14:50:00,143.3,143.45,143.3,143.43,2100.0,143.3,143.45,143.3,143.43,2100.0
2018-08-31 15:00:00,143.44,143.7,143.35,143.63,6432.0,143.44,143.7,143.35,143.63,6432.0
2018-08-31 15:10:00,143.65,143.65,143.5,143.53,6574.0,143.65,143.65,143.5,143.53,6574.0
2018-08-31 15:20:00,143.5,143.5,142.8,142.9,12426.0,143.5,143.5,142.8,142.9,12426.0
2018-08-31 15:30:00,142.9,143.4,142.8,143.25,16424.0,142.9,143.4,142.8,143.25,16424.0
2018-08-31 15:40:00,143.35,143.7,143.35,143.7,5397.0,143.35,143.7,143.35,143.7,5397.0
2018-08-31 15:50:00,143.7,143.85,143.5,143.7,20949.0,143.7,143.85,143.5,143.7,20949.0
2018-09-04 09:30:00,142.95,143.9,142.9,143.0,11941.0,142.95,143.9,142.9,143.0,11941.0
2018-09-04 09:40:00,142.9,143.35,142.6,143.2,12167.0,142.9,143.35,142.6,143.2,12167.0
2018-09-04 09:50:00,143.35,143.53,143.2,143.4,3439.0,143.35,143.53,143.2,143.4,3439.0
2018-09-04 10:00:00,143.7,143.7,143.05,143.15,6313.0,143.7,143.7,143.05,143.15,6313.0
2018-09-04 10:10:00,142.75,142.95,141.85,142.85,13022.0,142.75,142.95,141.85,142.85,13022.0
2018-09-04 10:20:00,142.55,142.8,142.2,142.3,1700.0,142.55,142.8,142.2,142.3,1700.0
2018-09-04 10:30:00,142.1,142.75,142.1,142.75,1643.0,142.1,142.75,142.1,142.75,1643.0
2018-09-04 10:40:00,142.88,144.0,142.87,144.0,1945.0,142.88,144.0,142.87,144.0,1945.0
2018-09-04 10:50:00,144.35,144.5,144.0,144.1,1329.0,144.35,144.5,144.0,144.1,1329.0
2018-09-04 11:00:00,144.0,144.3,143.95,143.95,2192.0,144.0,144.3,143.95,143.95,2192.0
2018-09-04 11:10:00,144.15,144.55,144.1,144.55,2500.0,144.15,144.55,144.1,144.55,2500.0
2018-09-04 11:20:00,144.45,144.9,144.4,144.65,6894.0,144.45,144.9,144.4,144.65,6894.0
2018-09-04 11:30:00,144.4,144.75,144.4,144.68,2776.0,144.4,144.75,144.4,144.68,2776.0
2018-09-04 11:40:00,144.75,144.75,143.6,144.0,8150.0,144.75,144.75,143.6,144.0,8150.0
2018-09-04 11:50:00,143.65,143.75,143.45,143.45,1469.0,143.65,143.75,143.45,143.45,1469.0
2018-09-04 12:00:00,143.65,143.75,143.45,143.65,1144.0,143.65,143.75,143.45,143.65,1144.0
2018-09-04 12:10:00,143.5,144.1,143.5,144.05,1500.0,143.5,144.1,143.5,144.05,1500.0
2018-09-04 12:20:00,143.95,143.95,143.3,143.38,2588.0,143.95,143.95,143.3,143.38,2588.0
2018-09-04 12:30:00,143.5,143.7,143.5,143.7,1177.0,143.5,143.7,143.5,143.7,1177.0
2018-09-04 12:40:00,143.8,143.9,143.7,143.8,1500.0,143.8,143.9,143.7,143.8,1500.0
2018-09-04 12:50:00,143.85,143.85,143.7,143.85,2269.0,143.85,143.85,143.7,143.85,2269.0
2018-09-04 13:00:00,144.03,144.15,144.0,144.15,900.0,144.03,144.15,144.0,144.15,900.0
2018-09-04 13:10:00,144.05,144.25,144.0,144.2,1300.0,144.05,144.25,144.0,144.2,1300.0
2018-09-04 13:20:00,144.25,144.55,144.1,144.1,4450.0,144.25,144.55,144.1,144.1,4450.0
2018-09-04 13:30:00,144.24,144.4,144.23,144.35,2308.0,144.24,144.4,144.23,144.35,2308.0
2018-09-04 13:40:00,144.1,144.55,144.05,144.35,6981.0,144.1,144.55,144.05,144.35,6981.0
2018-09-04 13:50:00,144.45,144.55,144.3,144.4,1440.0,144.45,144.55,144.3,144.4,1440.0
2018-09-04 14:00:00,144.5,144.7,144.4,144.63,1529.0,144.5,144.7,144.4,144.63,1529.0
2018-09-04 14:10:00,144.65,144.85,144.57,144.75,1627.0,144.65,144.85,144.57,144.75,1627.0
2018-09-04 14:20:00,144.9,145.25,144.9,145.1,3856.0,144.9,145.25,144.9,145.1,3856.0
2018-09-04 14:30:00,145.1,145.25,145.0,145.2,6354.0,145.1,145.25,145.0,145.2,6354.0
2018-09-04 14:40:00,145.1,145.15,144.8,144.88,10918.0,145.1,145.15,144.8,144.88,10918.0
2018-09-04 14:50:00,144.93,145.05,144.75,144.9,5873.0,144.93,145.05,144.75,144.9,5873.0
2018-09-04 15:00:00,145.0,145.3,144.97,145.28,5113.0,145.0,145.3,144.97,145.28,5113.0
2018-09-04 15:10:00,145.3,145.35,145.1,145.35,4789.0,145.3,145.35,145.1,145.35,4789.0
2018-09-04 15:20:00,145.5,145.7,145.4,145.55,5297.0,145.5,145.7,145.4,145.55,5297.0
2018-09-04 15:30:00,145.65,145.7,145.5,145.65,6719.0,145.65,145.7,145.5,145.65,6719.0
2018-09-04 15:40:00,145.7,146.1,145.5,145.95,17897.0,145.7,146.1,145.5,145.95,17897.0
2018-09-04 15:50:00,145.95,145.95,145.6,145.65,25823.0,145.95,145.95,145.6,145.65,25823.0
2018-09-05 09:30:00,144.75,144.75,143.1,143.3,9351.0,144.75,144.75,143.1,143.3,9351.0
2018-09-05 09:40:00,143.4,143.4,142.65,143.05,2600.0,143.4,143.4,142.65,143.05,2600.0
2018-09-05 09:50:00,143.2,143.2,140.95,140.95,8299.0,143.2,143.2,140.95,140.95,8299.0
2018-09-05 10:00:00,140.85,141.1,138.95,140.4,17335.0,140.85,141.1,138.95,140.4,17335.0
2018-09-05 10:10:00,140.3,140.3,139.25,139.6,8117.0,140.3,140.3,139.25,139.6,8117.0
2018-09-05 10:20:00,139.3,139.4,138.1,139.15,15396.0,139.3,139.4,138.1,139.15,15396.0
2018-09-05 10:30:00,139.13,139.25,137.75,138.25,10922.0,139.13,139.25,137.75,138.25,10922.0
2018-09-05 10:40:00,138.05,139.8,137.85,139.5,11000.0,138.05,139.8,137.85,139.5,11000.0
2018-09-05 10:50:00,139.58,140.25,139.55,139.7,7744.0,139.58,140.25,139.55,139.7,7744.0
2018-09-05 11:00:00,139.85,140.15,139.25,139.55,7866.0,139.85,140.15,139.25,139.55,7866.0
2018-09-05 11:10:00,139.58,139.75,139.0,139.4,16200.0,139.58,139.75,139.0,139.4,16200.0
2018-09-05 11:20:00,139.45,140.0,139.4,139.75,7300.0,139.45,140.0,139.4,139.75,7300.0
2018-09-05 11:30:00,139.78,140.4,139.55,140.4,15125.0,139.78,140.4,139.55,140.4,15125.0
2018-09-05 11:40:00,140.45,140.45,139.9,140.0,16566.0,140.45,140.45,139.9,140.0,16566.0
2018-09-05 11:50:00,140.13,140.65,140.12,140.4,4152.0,140.13,140.65,140.12,140.4,4152.0
2018-09-05 12:00:00,140.5,141.04,140.5,140.8,7958.0,140.5,141.04,140.5,140.8,7958.0
2018-09-05 12:10:00,140.6,141.3,140.5,141.3,5056.0,140.6,141.3,140.5,141.3,5056.0
2018-09-05 12:20:00,141.1,141.25,140.72,141.18,4351.0,141.1,141.25,140.72,141.18,4351.0
2018-09-05 12:30:00,141.15,141.9,141.15,141.65,2773.0,141.15,141.9,141.15,141.65,2773.0
2018-09-05 12:40:00,141.6,142.0,141.45,142.0,4846.0,141.6,142.0,141.45,142.0,4846.0
2018-09-05 12:50:00,141.95,142.0,141.1,141.1,3000.0,141.95,142.0,141.1,141.1,3000.0
2018-09-05 13:00:00,140.93,141.1,140.9,141.1,3913.0,140.93,141.1,140.9,141.1,3913.0
2018-09-05 13:10:00,141.03,141.85,140.95,141.8,9243.0,141.03,141.85,140.95,141.8,9243.0
2018-09-05 13:20:00,141.78,142.0,141.65,141.95,4996.0,141.78,142.0,141.65,141.95,4996.0
2018-09-05 13:30:00,142.0,142.15,141.6,141.6,7300.0,142.0,142.15,141.6,141.6,7300.0
2018-09-05 13:40:00,141.6,141.82,141.35,141.45,10628.0,141.6,141.82,141.35,141.45,10628.0
2018-09-05 13:50:00,141.35,141.35,141.02,141.2,11288.0,141.35,141.35,141.02,141.2,11288.0
2018-09-05 14:00:00,141.25,141.25,140.85,140.9,3138.0,141.25,141.25,140.85,140.9,3138.0
2018-09-05 14:10:00,140.9,141.0,140.8,141.0,3357.0,140.9,141.0,140.8,141.0,3357.0
2018-09-05 14:20:00,140.9,141.1,140.35,140.35,2400.0,140.9,141.1,140.35,140.35,2400.0
2018-09-05 14:30:00,140.43,140.55,140.1,140.1,8765.0,140.43,140.55,140.1,140.1,8765.0
2018-09-05 14:40:00,140.05,140.3,140.0,140.1,5913.0,140.05,140.3,140.0,140.1,5913.0
2018-09-05 14:50:00,140.05,140.05,139.42,139.72,6777.0,140.05,140.05,139.42,139.72,6777.0
2018-09-05 15:00:00,139.8,140.05,139.55,139.55,5522.0,139.8,140.05,139.55,139.55,5522.0
2018-09-05 15:10:00,139.55,139.95,139.5,139.75,3423.0,139.55,139.95,139.5,139.75,3423.0
2018-09-05 15:20:00,139.8,139.8,139.4,139.6,4116.0,139.8,139.8,139.4,139.6,4116.0
2018-09-05 15:30:00,139.7,139.85,139.6,139.7,6293.0,139.7,139.85,139.6,139.7,6293.0
2018-09-05 15:40:00,139.65,139.65,139.0,139.15,16400.0,139.65,139.65,139.0,139.15,16400.0
2018-09-05 15:50:00,139.05,139.4,139.05,139.4,34159.0,139.05,139.4,139.05,139.4,34159.0
2018-09-06 09:30:00,140.55,142.4,140.05,141.65,25330.0,140.55,142.4,140.05,141.65,25330.0
2018-09-06 09:40:00,141.3,143.18,140.05,142.55,24733.0,141.3,143.18,140.05,142.55,24733.0
2018-09-06 09:50:00,142.15,143.55,142.02,143.2,8009.0,142.15,143.55,142.02,143.2,8009.0
2018-09-06 10:00:00,143.35,143.45,142.35,142.68,32814.0,143.35,143.45,142.35,142.68,32814.0
2018-09-06 10:10:00,142.7,143.25,142.05,142.5,10028.0,142.7,143.25,142.05,142.5,10028.0
2018-09-06 10:20:00,142.54,144.25,142.2,144.25,13461.0,142.54,144.25,142.2,144.25,13461.0
2018-09-06 10:30:00,144.35,144.35,143.0,143.5,10700.0,144.35,144.35,143.0,143.5,10700.0
2018-09-06 10:40:00,143.6,144.4,143.45,143.65,5760.0,143.6,144.4,143.45,143.65,5760.0
2018-09-06 10:50:00,143.9,144.15,143.35,143.8,4901.0,143.9,144.15,143.35,143.8,4901.0
2018-09-06 11:00:00,143.8,143.8,141.9,142.5,8565.0,143.8,143.8,141.9,142.5,8565.0
2018-09-06 11:10:00,142.45,143.25,142.45,143.18,4677.0,142.45,143.25,142.45,143.18,4677.0
2018-09-06 11:20:00,143.35,144.05,143.05,144.05,12139.0,143.35,144.05,143.05,144.05,12139.0
2018-09-06 11:30:00,144.0,144.05,143.47,143.55,16339.0,144.0,144.05,143.47,143.55,16339.0
2018-09-06 11:40:00,143.75,144.0,143.5,143.7,3631.0,143.75,144.0,143.5,143.7,3631.0
2018-09-06 11:50:00,143.6,144.2,143.5,144.2,7618.0,143.6,144.2,143.5,144.2,7618.0
2018-09-06 12:00:00,144.05,144.25,143.85,144.22,3374.0,144.05,144.25,143.85,144.22,3374.0
2018-09-06 12:10:00,144.3,144.65,144.15,144.47,9754.0,144.3,144.65,144.15,144.47,9754.0
2018-09-06 12:20:00,144.55,145.15,144.4,144.65,14812.0,144.55,145.15,144.4,144.65,14812.0
2018-09-06 12:30:00,144.8,144.95,144.5,144.95,11102.0,144.8,144.95,144.5,144.95,11102.0
2018-09-06 12:40:00,145.0,145.45,144.92,145.25,12537.0,145.0,145.45,144.92,145.25,12537.0
2018-09-06 12:50:00,145.2,145.95,145.2,145.85,15172.0,145.2,145.95,145.2,145.85,15172.0
2018-09-06 13:00:00,145.7,145.95,144.85,145.15,29825.0,145.7,145.95,144.85,145.15,29825.0
2018-09-06 13:10:00,145.1,145.95,145.0,145.9,12682.0,145.1,145.95,145.0,145.9,12682.0
2018-09-06 13:20:00,145.8,146.0,145.75,145.75,1700.0,145.8,146.0,145.75,145.75,1700.0
2018-09-06 13:30:00,145.5,145.65,145.25,145.6,4909.0,145.5,145.65,145.25,145.6,4909.0
2018-09-06 13:40:00,145.7,145.95,145.7,145.85,2559.0,145.7,145.95,145.7,145.85,2559.0
2018-09-06 13:50:00,145.65,145.9,145.65,145.9,2073.0,145.65,145.9,145.65,145.9,2073.0
2018-09-06 14:00:00,146.1,146.15,145.6,145.75,4265.0,146.1,146.15,145.6,145.75,4265.0
2018-09-06 14:10:00,145.75,145.8,145.15,145.55,6832.0,145.75,145.8,145.15,145.55,6832.0
2018-09-06 14:20:00,145.5,145.55,145.15,145.55,4409.0,145.5,145.55,145.15,145.55,4409.0
2018-09-06 14:30:00,145.55,146.0,145.55,145.9,6467.0,145.55,146.0,145.55,145.9,6467.0
2018-09-06 14:40:00,145.95,146.05,145.8,146.0,7113.0,145.95,146.05,145.8,146.0,7113.0
2018-09-06 14:50:00,146.0,146.15,145.95,146.0,6721.0,146.0,146.15,145.95,146.0,6721.0
2018-09-06 15:00:00,146.0,146.8,146.0,146.75,13639.0,146.0,146.8,146.0,146.75,13639.0
2018-09-06 15:10:00,146.85,146.85,146.4,146.65,4127.0,146.85,146.85,146.4,146.65,4127.0
2018-09-06 15:20:00,146.7,147.23,146.7,147.18,6879.0,146.7,147.23,146.7,147.18,6879.0
2018-09-06 15:30:00,147.25,147.6,146.85,147.45,22680.0,147.25,147.6,146.85,147.45,22680.0
2018-09-06 15:40:00,147.5,147.6,147.0,147.15,21803.0,147.5,147.6,147.0,147.15,21803.0
2018-09-06 15:50:00,147.15,147.5,147.05,147.35,69702.0,147.15,147.5,147.05,147.35,69702.0
2018-09-07 09:30:00,147.35,148.45,146.05,148.3,12594.0,147.35,148.45,146.05,148.3,12594.0
2018-09-07 09:40:00,148.7,149.28,148.15,149.1,4517.0,148.7,149.28,148.15,149.1,4517.0
2018-09-07 09:50:00,149.34,150.4,149.2,150.15,11358.0,149.34,150.4,149.2,150.15,11358.0
2018-09-07 10:00:00,150.28,150.85,150.15,150.5,9635.0,150.28,150.85,150.15,150.5,9635.0
2018-09-07 10:10:00,150.49,151.71,150.42,151.71,8758.0,150.49,151.71,150.42,151.71,8758.0
2018-09-07 10:20:00,151.55,152.75,151.4,152.6,17847.0,151.55,152.75,151.4,152.6,17847.0
2018-09-07 10:30:00,152.4,153.55,152.35,153.05,19169.0,152.4,153.55,152.35,153.05,19169.0
2018-09-07 10:40:00,153.1,153.5,152.7,153.3,6853.0,153.1,153.5,152.7,153.3,6853.0
2018-09-07 10:50:00,153.45,153.55,152.72,152.72,11806.0,153.45,153.55,152.72,152.72,11806.0
2018-09-07 11:00:00,152.8,153.25,152.8,153.25,6643.0,152.8,153.25,152.8,153.25,6643.0
2018-09-07 11:10:00,153.1,153.25,152.95,153.13,5228.0,153.1,153.25,152.95,153.13,5228.0
2018-09-07 11:20:00,153.15,154.05,153.1,153.75,13300.0,153.15,154.05,153.1,153.75,13300.0
2018-09-07 11:30:00,153.7,154.5,153.65,154.25,14264.0,153.7,154.5,153.65,154.25,14264.0
2018-09-07 11:40:00,154.13,154.55,154.1,154.15,10853.0,154.13,154.55,154.1,154.15,10853.0
2018-09-07 11:50:00,154.1,154.1,153.45,153.45,6883.0,154.1,154.1,153.45,153.45,6883.0
2018-09-07 12:00:00,153.3,153.3,152.0,152.0,7261.0,153.3,153.3,152.0,152.0,7261.0
2018-09-07 12:10:00,152.05,152.45,152.05,152.35,2243.0,152.05,152.45,152.05,152.35,2243.0
2018-09-07 12:20:00,152.25,152.73,152.22,152.22,3868.0,152.25,152.73,152.22,152.22,3868.0
2018-09-07 12:30:00,152.2,152.3,152.0,152.3,4217.0,152.2,152.3,152.0,152.3,4217.0
2018-09-07 12:40:00,152.3,152.5,151.9,152.5,4998.0,152.3,152.5,151.9,152.5,4998.0
2018-09-07 12:50:00,152.55,153.2,152.52,153.05,2306.0,152.55,153.2,152.52,153.05,2306.0
2018-09-07 13:00:00,152.76,152.8,151.85,151.9,1808.0,152.76,152.8,151.85,151.9,1808.0
2018-09-07 13:10:00,151.95,152.0,151.3,151.51,3701.0,151.95,152.0,151.3,151.51,3701.0
2018-09-07 13:20:00,151.38,151.65,151.25,151.53,2943.0,151.38,151.65,151.25,151.53,2943.0
2018-09-07 13:30:00,151.8,151.82,151.01,151.02,4408.0,151.8,151.82,151.01,151.02,4408.0
2018-09-07 13:40:00,150.95,151.15,150.8,150.95,4702.0,150.95,151.15,150.8,150.95,4702.0
2018-09-07 13:50:00,151.05,151.3,150.85,150.93,1903.0,151.05,151.3,150.85,150.93,1903.0
2018-09-07 14:00:00,150.83,151.1,150.8,151.05,3355.0,150.83,151.1,150.8,151.05,3355.0
2018-09-07 14:10:00,151.25,151.95,151.25,151.6,7394.0,151.25,151.95,151.25,151.6,7394.0
2018-09-07 14:20:00,151.58,152.4,151.55,152.4,4447.0,151.58,152.4,151.55,152.4,4447.0
2018-09-07 14:30:00,152.2,152.2,151.8,152.05,7507.0,152.2,152.2,151.8,152.05,7507.0
2018-09-07 14:40:00,151.95,152.25,151.85,152.1,4535.0,151.95,152.25,151.85,152.1,4535.0
2018-09-07 14:50:00,152.2,152.2,151.95,152.1,5011.0,152.2,152.2,151.95,152.1,5011.0
2018-09-07 15:00:00,152.19,152.2,151.75,151.85,4378.0,152.19,152.2,151.75,151.85,4378.0
2018-09-07 15:10:00,151.8,152.0,151.8,151.9,8819.0,151.8,152.0,151.8,151.9,8819.0
2018-09-07 15:20:00,151.8,151.8,151.4,151.4,5199.0,151.8,151.8,151.4,151.4,5199.0
2018-09-07 15:30:00,151.4,151.45,151.05,151.3,15603.0,151.4,151.45,151.05,151.3,15603.0
2018-09-07 15:40:00,151.25,151.4,151.2,151.35,11476.0,151.25,151.4,151.2,151.35,11476.0
2018-09-07 15:50:00,151.3,152.0,151.15,151.85,58361.0,151.3,152.0,151.15,151.85,58361.0
2018-09-10 09:30:00,152.2,152.8,151.65,152.1,14557.0,152.2,152.8,151.65,152.1,14557.0
2018-09-10 09:40:00,151.7,152.3,151.65,151.8,4709.0,151.7,152.3,151.65,151.8,4709.0
2018-09-10 09:50:00,151.95,152.8,151.75,152.3,8835.0,151.95,152.8,151.75,152.3,8835.0
2018-09-10 10:00:00,152.3,152.4,151.45,151.75,9996.0,152.3,152.4,151.45,151.75,9996.0
2018-09-10 10:10:00,151.4,151.7,151.2,151.56,6376.0,151.4,151.7,151.2,151.56,6376.0
2018-09-10 10:20:00,152.0,152.1,151.65,152.0,8587.0,152.0,152.1,151.65,152.0,8587.0
2018-09-10 10:30:00,152.15,153.15,151.75,153.05,6268.0,152.15,153.15,151.75,153.05,6268.0
2018-09-10 10:40:00,153.0,153.35,152.8,153.35,6365.0,153.0,153.35,152.8,153.35,6365.0
2018-09-10 10:50:00,153.6,153.75,153.32,153.7,2300.0,153.6,153.75,153.32,153.7,2300.0
2018-09-10 11:00:00,153.55,154.05,153.2,154.05,3910.0,153.55,154.05,153.2,154.05,3910.0
2018-09-10 11:10:00,154.17,154.7,153.95,154.34,12271.0,154.17,154.7,153.95,154.34,12271.0
2018-09-10 11:20:00,154.45,154.45,153.87,154.15,5269.0,154.45,154.45,153.87,154.15,5269.0
2018-09-10 11:30:00,154.33,154.6,154.15,154.55,10542.0,154.33,154.6,154.15,154.55,10542.0
2018-09-10 11:40:00,154.65,154.65,153.97,154.5,7387.0,154.65,154.65,153.97,154.5,7387.0
2018-09-10 11:50:00,154.4,154.6,154.25,154.4,5720.0,154.4,154.6,154.25,154.4,5720.0
2018-09-10 12:00:00,154.45,154.85,154.3,154.85,4144.0,154.45,154.85,154.3,154.85,4144.0
2018-09-10 12:10:00,154.75,155.15,154.45,154.45,9495.0,154.75,155.15,154.45,154.45,9495.0
2018-09-10 12:20:00,154.35,154.48,154.15,154.15,5478.0,154.35,154.48,154.15,154.15,5478.0
2018-09-10 12:30:00,154.15,154.43,154.1,154.1,6295.0,154.15,154.43,154.1,154.1,6295.0
2018-09-10 12:40:00,154.13,154.55,154.12,154.38,2873.0,154.13,154.55,154.12,154.38,2873.0
2018-09-10 12:50:00,154.35,154.45,154.2,154.45,4880.0,154.35,154.45,154.2,154.45,4880.0
2018-09-10 13:00:00,154.45,154.45,154.15,154.2,6794.0,154.45,154.45,154.15,154.2,6794.0
2018-09-10 13:10:00,154.25,154.9,154.25,154.55,8425.0,154.25,154.9,154.25,154.55,8425.0
2018-09-10 13:20:00,154.6,155.05,154.6,154.9,7161.0,154.6,155.05,154.6,154.9,7161.0
2018-09-10 13:30:00,154.85,154.85,154.4,154.45,1791.0,154.85,154.85,154.4,154.45,1791.0
2018-09-10 13:40:00,154.5,154.9,154.46,154.8,3237.0,154.5,154.9,154.46,154.8,3237.0
2018-09-10 13:50:00,154.65,154.75,154.5,154.65,5768.0,154.65,154.75,154.5,154.65,5768.0
2018-09-10 14:00:00,154.55,154.75,154.35,154.35,4614.0,154.55,154.75,154.35,154.35,4614.0
2018-09-10 14:10:00,154.33,154.4,154.25,154.4,1710.0,154.33,154.4,154.25,154.4,1710.0
2018-09-10 14:20:00,154.47,155.15,154.47,154.8,4626.0,154.47,155.15,154.47,154.8,4626.0
2018-09-10 14:30:00,154.9,155.28,154.65,155.05,4505.0,154.9,155.28,154.65,155.05,4505.0
2018-09-10 14:40:00,154.9,155.2,154.82,154.85,4092.0,154.9,155.2,154.82,154.85,4092.0
2018-09-10 14:50:00,154.85,155.4,154.85,155.28,4400.0,154.85,155.4,154.85,155.28,4400.0
2018-09-10 15:00:00,155.35,155.45,154.75,154.8,8600.0,155.35,155.45,154.75,154.8,8600.0
2018-09-10 15:10:00,154.8,154.9,154.65,154.85,3738.0,154.8,154.9,154.65,154.85,3738.0
2018-09-10 15:20:00,154.75,154.8,154.5,154.55,9010.0,154.75,154.8,154.5,154.55,9010.0
2018-09-10 15:30:00,154.55,154.58,154.3,154.4,10805.0,154.55,154.58,154.3,154.4,10805.0
2018-09-10 15:40:00,154.4,154.55,154.3,154.5,17241.0,154.4,154.55,154.3,154.5,17241.0
2018-09-10 15:50:00,154.5,154.55,153.97,154.5,36572.0,154.5,154.55,153.97,154.5,36572.0
2018-09-11 09:30:00,154.0,156.2,153.65,156.2,8344.0,154.0,156.2,153.65,156.2,8344.0
2018-09-11 09:40:00,156.47,158.3,156.0,158.0,6125.0,156.47,158.3,156.0,158.0,6125.0
2018-09-11 09:50:00,158.2,159.05,158.0,159.0,22397.0,158.2,159.05,158.0,159.0,22397.0
2018-09-11 10:00:00,158.78,160.0,158.7,159.85,19434.0,158.78,160.0,158.7,159.85,19434.0
2018-09-11 10:10:00,160.0,160.0,159.2,159.65,30071.0,160.0,160.0,159.2,159.65,30071.0
2018-09-11 10:20:00,159.75,159.95,159.1,159.3,29052.0,159.75,159.95,159.1,159.3,29052.0
2018-09-11 10:30:00,159.35,159.35,158.15,158.97,15818.0,159.35,159.35,158.15,158.97,15818.0
2018-09-11 10:40:00,159.05,159.35,158.55,158.68,15353.0,159.05,159.35,158.55,158.68,15353.0
2018-09-11 10:50:00,158.75,159.35,158.7,159.22,10656.0,158.75,159.35,158.7,159.22,10656.0
2018-09-11 11:00:00,159.1,159.7,159.1,159.3,6929.0,159.1,159.7,159.1,159.3,6929.0
2018-09-11 11:10:00,159.45,159.63,159.1,159.3,16002.0,159.45,159.63,159.1,159.3,16002.0
2018-09-11 11:20:00,159.33,159.4,159.1,159.35,6172.0,159.33,159.4,159.1,159.35,6172.0
2018-09-11 11:30:00,159.33,159.4,159.2,159.25,4550.0,159.33,159.4,159.2,159.25,4550.0
2018-09-11 11:40:00,159.2,159.8,159.2,159.58,13901.0,159.2,159.8,159.2,159.58,13901.0
2018-09-11 11:50:00,159.5,160.7,159.5,160.35,12514.0,159.5,160.7,159.5,160.35,12514.0
2018-09-11 12:00:00,160.35,160.7,160.15,160.7,2009.0,160.35,160.7,160.15,160.7,2009.0
2018-09-11 12:10:00,160.77,160.85,160.1,160.1,2265.0,160.77,160.85,160.1,160.1,2265.0
2018-09-11 12:20:00,160.1,160.35,159.88,160.0,4362.0,160.1,160.35,159.88,160.0,4362.0
2018-09-11 12:30:00,159.9,160.15,159.85,159.95,2794.0,159.9,160.15,159.85,159.95,2794.0
2018-09-11 12:40:00,159.85,160.2,159.75,160.05,2097.0,159.85,160.2,159.75,160.05,2097.0
2018-09-11 12:50:00,160.05,160.5,160.05,160.45,1500.0,160.05,160.5,160.05,160.45,1500.0
2018-09-11 13:00:00,160.6,160.8,160.34,160.6,4050.0,160.6,160.8,160.34,160.6,4050.0
2018-09-11 13:10:00,160.35,160.37,159.85,160.1,5000.0,160.35,160.37,159.85,160.1,5000.0
2018-09-11 13:20:00,160.05,160.05,159.5,159.7,1711.0,160.05,160.05,159.5,159.7,1711.0
2018-09-11 13:30:00,159.5,159.5,159.35,159.35,500.0,159.5,159.5,159.35,159.35,500.0
2018-09-11 13:40:00,159.18,159.45,159.05,159.05,2172.0,159.18,159.45,159.05,159.05,2172.0
2018-09-11 13:50:00,159.22,159.9,158.97,159.5,8103.0,159.22,159.9,158.97,159.5,8103.0
2018-09-11 14:00:00,159.45,159.5,159.1,159.4,5597.0,159.45,159.5,159.1,159.4,5597.0
2018-09-11 14:10:00,159.39,159.65,159.3,159.4,2300.0,159.39,159.65,159.3,159.4,2300.0
2018-09-11 14:20:00,159.55,160.05,159.55,159.85,3300.0,159.55,160.05,159.55,159.85,3300.0
2018-09-11 14:30:00,159.8,160.0,159.5,159.6,5391.0,159.8,160.0,159.5,159.6,5391.0
2018-09-11 14:40:00,159.6,159.6,159.0,159.15,8637.0,159.6,159.6,159.0,159.15,8637.0
2018-09-11 14:50:00,159.2,159.2,158.8,159.0,3442.0,159.2,159.2,158.8,159.0,3442.0
2018-09-11 15:00:00,159.05,159.15,158.9,159.0,4024.0,159.05,159.15,158.9,159.0,4024.0
2018-09-11 15:10:00,159.0,159.25,159.0,159.15,4650.0,159.0,159.25,159.0,159.15,4650.0
2018-09-11 15:20:00,159.18,159.2,159.05,159.15,6254.0,159.18,159.2,159.05,159.15,6254.0
2018-09-11 15:30:00,159.15,159.15,158.7,159.03,14012.0,159.15,159.15,158.7,159.03,14012.0
2018-09-11 15:40:00,158.95,159.2,158.94,159.05,13712.0,158.95,159.2,158.94,159.05,13712.0
2018-09-11 15:50:00,159.05,159.25,158.75,159.15,47623.0,159.05,159.25,158.75,159.15,47623.0
2018-09-12 09:30:00,159.8,160.1,158.55,158.95,22183.0,159.8,160.1,158.55,158.95,22183.0
2018-09-12 09:40:00,158.85,160.55,158.85,159.25,20779.0,158.85,160.55,158.85,159.25,20779.0
2018-09-12 09:50:00,159.3,159.5,157.9,157.9,12329.0,159.3,159.5,157.9,157.9,12329.0
2018-09-12 10:00:00,157.85,158.55,157.1,157.3,5943.0,157.85,158.55,157.1,157.3,5943.0
2018-09-12 10:10:00,157.05,157.05,155.5,155.8,30229.0,157.05,157.05,155.5,155.8,30229.0
2018-09-12 10:20:00,155.65,155.75,154.65,155.0,13843.0,155.65,155.75,154.65,155.0,13843.0
2018-09-12 10:30:00,155.0,155.0,153.7,154.65,13271.0,155.0,155.0,153.7,154.65,13271.0
2018-09-12 10:40:00,154.6,155.35,154.55,154.55,16690.0,154.6,155.35,154.55,154.55,16690.0
2018-09-12 10:50:00,154.65,155.2,154.65,155.08,5146.0,154.65,155.2,154.65,155.08,5146.0
2018-09-12 11:00:00,154.95,155.63,154.6,154.8,7611.0,154.95,155.63,154.6,154.8,7611.0
2018-09-12 11:10:00,155.1,157.1,155.0,156.9,12661.0,155.1,157.1,155.0,156.9,12661.0
2018-09-12 11:20:00,156.72,157.3,156.7,157.2,10129.0,156.72,157.3,156.7,157.2,10129.0
2018-09-12 11:30:00,157.22,157.3,156.2,156.45,12084.0,157.22,157.3,156.2,156.45,12084.0
2018-09-12 11:40:00,156.4,156.4,155.55,155.8,4118.0,156.4,156.4,155.55,155.8,4118.0
2018-09-12 11:50:00,155.75,155.75,154.75,155.2,7663.0,155.75,155.75,154.75,155.2,7663.0
2018-09-12 12:00:00,155.25,156.15,155.25,155.8,6221.0,155.25,156.15,155.25,155.8,6221.0
2018-09-12 12:10:00,156.0,156.85,156.0,156.75,4446.0,156.0,156.85,156.0,156.75,4446.0
2018-09-12 12:20:00,156.85,157.25,156.83,157.0,5291.0,156.85,157.25,156.83,157.0,5291.0
2018-09-12 12:30:00,157.15,157.3,156.8,157.3,6936.0,157.15,157.3,156.8,157.3,6936.0
2018-09-12 12:40:00,157.45,158.15,157.45,157.65,3592.0,157.45,158.15,157.45,157.65,3592.0
2018-09-12 12:50:00,157.85,157.9,157.2,157.25,5015.0,157.85,157.9,157.2,157.25,5015.0
2018-09-12 13:00:00,157.5,157.5,157.2,157.3,425.0,157.5,157.5,157.2,157.3,425.0
2018-09-12 13:10:00,157.43,157.8,157.25,157.35,3063.0,157.43,157.8,157.25,157.35,3063.0
2018-09-12 13:20:00,157.61,158.25,157.55,158.15,2206.0,157.61,158.25,157.55,158.15,2206.0
2018-09-12 13:30:00,158.3,158.3,157.85,158.25,3070.0,158.3,158.3,157.85,158.25,3070.0
2018-09-12 13:40:00,158.18,158.35,157.85,157.85,4330.0,158.18,158.35,157.85,157.85,4330.0
2018-09-12 13:50:00,158.0,158.0,157.85,157.95,1577.0,158.0,158.0,157.85,157.95,1577.0
2018-09-12 14:00:00,157.95,158.4,157.95,158.15,3663.0,157.95,158.4,157.95,158.15,3663.0
2018-09-12 14:10:00,158.25,158.5,157.85,157.95,3724.0,158.25,158.5,157.85,157.95,3724.0
2018-09-12 14:20:00,157.93,158.1,157.9,157.9,3455.0,157.93,158.1,157.9,157.9,3455.0
2018-09-12 14:30:00,158.05,158.13,157.95,158.0,1822.0,158.05,158.13,157.95,158.0,1822.0
2018-09-12 14:40:00,158.05,158.2,157.55,157.75,3880.0,158.05,158.2,157.55,157.75,3880.0
2018-09-12 14:50:00,157.69,157.85,157.62,157.85,1870.0,157.69,157.85,157.62,157.85,1870.0
2018-09-12 15:00:00,157.88,158.05,157.87,157.98,2211.0,157.88,158.05,157.87,157.98,2211.0
2018-09-12 15:10:00,158.1,158.75,158.1,158.55,4974.0,158.1,158.75,158.1,158.55,4974.0
2018-09-12 15:20:00,158.5,158.95,158.5,158.7,4263.0,158.5,158.95,158.5,158.7,4263.0
2018-09-12 15:30:00,158.75,159.25,158.7,159.2,21836.0,158.75,159.25,158.7,159.2,21836.0
2018-09-12 15:40:00,159.3,159.95,159.05,159.05,30743.0,159.3,159.95,159.05,159.05,30743.0
2018-09-12 15:50:00,159.15,159.6,159.15,159.15,21665.0,159.15,159.6,159.15,159.15,21665.0
2018-09-13 09:30:00,159.75,161.95,159.5,161.8,13907.0,159.75,161.95,159.5,161.8,13907.0
2018-09-13 09:40:00,161.55,162.1,161.18,161.8,4083.0,161.55,162.1,161.18,161.8,4083.0
2018-09-13 09:50:00,161.78,161.8,160.3,160.3,4486.0,161.78,161.8,160.3,160.3,4486.0
2018-09-13 10:00:00,160.2,160.66,160.0,160.1,6051.0,160.2,160.66,160.0,160.1,6051.0
2018-09-13 10:10:00,160.0,160.4,159.35,159.45,17412.0,160.0,160.4,159.35,159.45,17412.0
2018-09-13 10:20:00,159.55,159.55,158.6,158.9,4385.0,159.55,159.55,158.6,158.9,4385.0
2018-09-13 10:30:00,158.75,159.4,158.6,158.65,4919.0,158.75,159.4,158.6,158.65,4919.0
2018-09-13 10:40:00,158.8,159.3,158.4,159.08,4843.0,158.8,159.3,158.4,159.08,4843.0
2018-09-13 10:50:00,159.0,159.75,158.95,159.5,1862.0,159.0,159.75,158.95,159.5,1862.0
2018-09-13 11:00:00,159.45,160.05,159.0,159.68,4403.0,159.45,160.05,159.0,159.68,4403.0
2018-09-13 11:10:00,159.35,160.25,159.05,159.9,8343.0,159.35,160.25,159.05,159.9,8343.0
2018-09-13 11:20:00,159.9,160.6,159.9,160.4,2900.0,159.9,160.6,159.9,160.4,2900.0
2018-09-13 11:30:00,160.4,160.94,160.15,160.85,2931.0,160.4,160.94,160.15,160.85,2931.0
2018-09-13 11:40:00,160.97,161.72,160.9,161.67,7530.0,160.97,161.72,160.9,161.67,7530.0
2018-09-13 11:50:00,161.75,162.2,161.6,161.7,10376.0,161.75,162.2,161.6,161.7,10376.0
2018-09-13 12:00:00,161.7,162.1,161.0,161.3,49281.0,161.7,162.1,161.0,161.3,49281.0
2018-09-13 12:10:00,161.2,161.2,160.57,161.1,6784.0,161.2,161.2,160.57,161.1,6784.0
2018-09-13 12:20:00,161.25,161.25,160.55,160.55,1510.0,161.25,161.25,160.55,160.55,1510.0
2018-09-13 12:30:00,160.55,160.89,160.45,160.88,1300.0,160.55,160.89,160.45,160.88,1300.0
2018-09-13 12:40:00,161.03,161.05,160.57,160.58,950.0,161.03,161.05,160.57,160.58,950.0
2018-09-13 12:50:00,160.45,160.45,160.0,160.3,3523.0,160.45,160.45,160.0,160.3,3523.0
2018-09-13 13:00:00,160.2,160.6,160.15,160.55,3520.0,160.2,160.6,160.15,160.55,3520.0
2018-09-13 13:10:00,160.4,161.3,160.32,160.85,15681.0,160.4,161.3,160.32,160.85,15681.0
2018-09-13 13:20:00,160.75,160.8,160.6,160.8,1624.0,160.75,160.8,160.6,160.8,1624.0
2018-09-13 13:30:00,160.75,160.93,160.55,160.6,8235.0,160.75,160.93,160.55,160.6,8235.0
2018-09-13 13:40:00,160.5,160.65,159.7,159.9,18740.0,160.5,160.65,159.7,159.9,18740.0
2018-09-13 13:50:00,159.85,159.95,159.5,159.72,16160.0,159.85,159.95,159.5,159.72,16160.0
2018-09-13 14:00:00,159.8,160.0,159.5,159.5,8790.0,159.8,160.0,159.5,159.5,8790.0
2018-09-13 14:10:00,159.55,159.6,158.75,158.9,3380.0,159.55,159.6,158.75,158.9,3380.0
2018-09-13 14:20:00,158.81,159.05,158.7,158.95,5947.0,158.81,159.05,158.7,158.95,5947.0
2018-09-13 14:30:00,158.9,159.5,158.85,159.5,3140.0,158.9,159.5,158.85,159.5,3140.0
2018-09-13 14:40:00,159.6,159.6,159.4,159.45,2730.0,159.6,159.6,159.4,159.45,2730.0
2018-09-13 14:50:00,159.45,159.45,159.0,159.15,3476.0,159.45,159.45,159.0,159.15,3476.0
2018-09-13 15:00:00,159.25,159.25,158.75,158.75,3202.0,159.25,159.25,158.75,158.75,3202.0
2018-09-13 15:10:00,158.75,158.85,158.4,158.63,6109.0,158.75,158.85,158.4,158.63,6109.0
2018-09-13 15:20:00,158.65,158.95,158.6,158.95,3424.0,158.65,158.95,158.6,158.95,3424.0
2018-09-13 15:30:00,158.75,159.0,158.7,158.85,5330.0,158.75,159.0,158.7,158.85,5330.0
2018-09-13 15:40:00,158.9,159.15,158.75,159.15,8266.0,158.9,159.15,158.75,159.15,8266.0
2018-09-13 15:50:00,159.2,159.75,159.15,159.6,33891.0,159.2,159.75,159.15,159.6,33891.0
2018-09-14 09:30:00,160.0,160.25,158.5,159.3,20414.0,160.0,160.25,158.5,159.3,20414.0
2018-09-14 09:40:00,159.2,159.85,158.89,158.9,3398.0,159.2,159.85,158.89,158.9,3398.0
2018-09-14 09:50:00,158.9,159.45,158.6,159.15,4017.0,158.9,159.45,158.6,159.15,4017.0
2018-09-14 10:00:00,159.2,159.54,158.85,159.1,15541.0,159.2,159.54,158.85,159.1,15541.0
2018-09-14 10:10:00,159.45,160.1,159.42,160.1,4504.0,159.45,160.1,159.42,160.1,4504.0
2018-09-14 10:20:00,160.13,160.6,159.65,160.0,12580.0,160.13,160.6,159.65,160.0,12580.0
2018-09-14 10:30:00,160.0,160.4,159.65,160.3,20837.0,160.0,160.4,159.65,160.3,20837.0
2018-09-14 10:40:00,160.3,160.6,160.0,160.14,4250.0,160.3,160.6,160.0,160.14,4250.0
2018-09-14 10:50:00,160.1,160.2,159.95,160.0,3590.0,160.1,160.2,159.95,160.0,3590.0
2018-09-14 11:00:00,159.9,160.7,159.87,160.5,8916.0,159.9,160.7,159.87,160.5,8916.0
2018-09-14 11:10:00,160.6,160.95,160.55,160.72,22244.0,160.6,160.95,160.55,160.72,22244.0
2018-09-14 11:20:00,160.72,161.35,160.6,161.35,20633.0,160.72,161.35,160.6,161.35,20633.0
2018-09-14 11:30:00,161.45,161.7,161.05,161.3,6088.0,161.45,161.7,161.05,161.3,6088.0
2018-09-14 11:40:00,161.25,161.3,160.5,160.5,17335.0,161.25,161.3,160.5,160.5,17335.0
2018-09-14 11:50:00,160.55,160.8,160.26,160.26,2913.0,160.55,160.8,160.26,160.26,2913.0
2018-09-14 12:00:00,160.2,160.2,159.9,159.9,8117.0,160.2,160.2,159.9,159.9,8117.0
2018-09-14 12:10:00,159.95,160.8,159.95,160.4,2184.0,159.95,160.8,159.95,160.4,2184.0
2018-09-14 12:20:00,160.1,160.25,159.85,160.2,8972.0,160.1,160.25,159.85,160.2,8972.0
2018-09-14 12:30:00,160.05,160.3,159.85,160.1,4265.0,160.05,160.3,159.85,160.1,4265.0
2018-09-14 12:40:00,160.1,160.1,159.85,159.95,7599.0,160.1,160.1,159.85,159.95,7599.0
2018-09-14 12:50:00,159.91,159.92,159.45,159.45,4188.0,159.91,159.92,159.45,159.45,4188.0
2018-09-14 13:00:00,159.35,159.45,158.75,158.75,2968.0,159.35,159.45,158.75,158.75,2968.0
2018-09-14 13:10:00,158.83,159.28,158.65,159.28,6310.0,158.83,159.28,158.65,159.28,6310.0
2018-09-14 13:20:00,159.2,159.5,159.2,159.4,407.0,159.2,159.5,159.2,159.4,407.0
2018-09-14 13:30:00,159.45,159.95,159.45,159.85,2902.0,159.45,159.95,159.45,159.85,2902.0
2018-09-14 13:40:00,159.8,159.95,159.8,159.95,1000.0,159.8,159.95,159.8,159.95,1000.0
2018-09-14 13:50:00,160.0,160.85,160.0,160.65,6719.0,160.0,160.85,160.0,160.65,6719.0
2018-09-14 14:00:00,160.85,161.0,160.6,160.6,2797.0,160.85,161.0,160.6,160.6,2797.0
2018-09-14 14:10:00,160.8,161.3,160.8,160.85,2000.0,160.8,161.3,160.8,160.85,2000.0
2018-09-14 14:20:00,160.95,161.1,160.65,160.65,1600.0,160.95,161.1,160.65,160.65,1600.0
2018-09-14 14:30:00,160.8,160.85,160.62,160.63,4285.0,160.8,160.85,160.62,160.63,4285.0
2018-09-14 14:40:00,160.55,160.55,160.3,160.32,1735.0,160.55,160.55,160.3,160.32,1735.0
2018-09-14 14:50:00,160.4,160.45,160.2,160.35,1300.0,160.4,160.45,160.2,160.35,1300.0
2018-09-14 15:00:00,160.38,160.5,160.3,160.45,1027.0,160.38,160.5,160.3,160.45,1027.0
2018-09-14 15:10:00,160.4,160.5,160.25,160.45,2907.0,160.4,160.5,160.25,160.45,2907.0
2018-09-14 15:20:00,160.45,160.5,160.05,160.15,5277.0,160.45,160.5,160.05,160.15,5277.0
2018-09-14 15:30:00,160.2,160.35,160.05,160.13,4921.0,160.2,160.35,160.05,160.13,4921.0
2018-09-14 15:40:00,160.05,160.35,159.95,160.35,6210.0,160.05,160.35,159.95,160.35,6210.0
2018-09-14 15:50:00,160.4,160.4,160.15,160.3,14057.0,160.4,160.4,160.15,160.3,14057.0
2018-09-17 09:30:00,160.0,160.0,157.15,157.53,10791.0,160.0,160.0,157.15,157.53,10791.0
2018-09-17 09:40:00,157.45,157.7,156.75,157.5,7100.0,157.45,157.7,156.75,157.5,7100.0
2018-09-17 09:50:00,157.5,158.6,157.3,158.6,4700.0,157.5,158.6,157.3,158.6,4700.0
2018-09-17 10:00:00,158.55,158.55,156.0,156.5,11965.0,158.55,158.55,156.0,156.5,11965.0
2018-09-17 10:10:00,156.65,156.65,154.75,155.75,21487.0,156.65,156.65,154.75,155.75,21487.0
2018-09-17 10:20:00,155.75,155.75,154.75,155.2,7764.0,155.75,155.75,154.75,155.2,7764.0
2018-09-17 10:30:00,155.1,155.1,154.3,154.4,11492.0,155.1,155.1,154.3,154.4,11492.0
2018-09-17 10:40:00,154.45,154.9,154.3,154.35,8843.0,154.45,154.9,154.3,154.35,8843.0
2018-09-17 10:50:00,154.3,154.55,153.5,154.0,35681.0,154.3,154.55,153.5,154.0,35681.0
2018-09-17 11:00:00,154.15,155.65,154.08,155.5,7520.0,154.15,155.65,154.08,155.5,7520.0
2018-09-17 11:10:00,155.55,155.55,154.75,154.85,10874.0,155.55,155.55,154.75,154.85,10874.0
2018-09-17 11:20:00,154.9,155.5,154.75,155.5,4341.0,154.9,155.5,154.75,155.5,4341.0
2018-09-17 11:30:00,155.5,155.9,155.4,155.85,4272.0,155.5,155.9,155.4,155.85,4272.0
2018-09-17 11:40:00,156.0,156.1,155.6,155.6,7492.0,156.0,156.1,155.6,155.6,7492.0
2018-09-17 11:50:00,155.63,156.1,155.5,155.85,14632.0,155.63,156.1,155.5,155.85,14632.0
2018-09-17 12:00:00,155.95,156.2,155.8,155.9,2669.0,155.95,156.2,155.8,155.9,2669.0
2018-09-17 12:10:00,155.9,155.9,155.45,155.65,3488.0,155.9,155.9,155.45,155.65,3488.0
2018-09-17 12:20:00,155.55,155.7,155.25,155.25,3681.0,155.55,155.7,155.25,155.25,3681.0
2018-09-17 12:30:00,155.35,155.5,155.2,155.4,3053.0,155.35,155.5,155.2,155.4,3053.0
2018-09-17 12:40:00,155.4,155.95,155.4,155.95,3194.0,155.4,155.95,155.4,155.95,3194.0
2018-09-17 12:50:00,155.9,156.15,155.5,155.75,5598.0,155.9,156.15,155.5,155.75,5598.0
2018-09-17 13:00:00,155.75,155.9,155.55,155.9,4005.0,155.75,155.9,155.55,155.9,4005.0
2018-09-17 13:10:00,155.7,155.75,155.57,155.65,4879.0,155.7,155.75,155.57,155.65,4879.0
2018-09-17 13:20:00,155.65,155.7,154.7,154.9,6684.0,155.65,155.7,154.7,154.9,6684.0
2018-09-17 13:30:00,154.8,154.98,154.6,154.78,5400.0,154.8,154.98,154.6,154.78,5400.0
2018-09-17 13:40:00,154.83,155.13,154.82,155.05,2312.0,154.83,155.13,154.82,155.05,2312.0
2018-09-17 13:50:00,155.0,155.35,154.9,155.15,3700.0,155.0,155.35,154.9,155.15,3700.0
2018-09-17 14:00:00,155.15,155.25,155.0,155.25,6887.0,155.15,155.25,155.0,155.25,6887.0
2018-09-17 14:10:00,155.3,155.4,155.15,155.15,4660.0,155.3,155.4,155.15,155.15,4660.0
2018-09-17 14:20:00,155.2,155.25,154.75,154.75,2966.0,155.2,155.25,154.75,154.75,2966.0
2018-09-17 14:30:00,154.8,154.95,154.65,154.75,4486.0,154.8,154.95,154.65,154.75,4486.0
2018-09-17 14:40:00,154.7,154.75,154.4,154.5,3288.0,154.7,154.75,154.4,154.5,3288.0
2018-09-17 14:50:00,154.5,154.75,153.9,154.55,17426.0,154.5,154.75,153.9,154.55,17426.0
2018-09-17 15:00:00,154.75,155.0,154.5,154.6,10250.0,154.75,155.0,154.5,154.6,10250.0
2018-09-17 15:10:00,154.56,154.63,153.95,153.95,4983.0,154.56,154.63,153.95,153.95,4983.0
2018-09-17 15:20:00,153.85,154.1,153.62,153.9,5700.0,153.85,154.1,153.62,153.9,5700.0
2018-09-17 15:30:00,153.9,153.91,153.55,153.6,9042.0,153.9,153.91,153.55,153.6,9042.0
2018-09-17 15:40:00,153.6,153.7,153.35,153.65,13734.0,153.6,153.7,153.35,153.65,13734.0
2018-09-17 15:50:00,153.65,153.7,153.15,153.15,27462.0,153.65,153.7,153.15,153.15,27462.0
2018-09-18 09:30:00,153.35,156.85,153.35,156.55,13291.0,153.35,156.85,153.35,156.55,13291.0
2018-09-18 09:40:00,156.55,156.55,155.05,155.95,5523.0,156.55,156.55,155.05,155.95,5523.0
2018-09-18 09:50:00,155.7,156.15,155.5,155.65,3575.0,155.7,156.15,155.5,155.65,3575.0
2018-09-18 10:00:00,155.55,156.52,155.55,156.03,4114.0,155.55,156.52,155.55,156.03,4114.0
2018-09-18 10:10:00,156.0,157.35,156.0,157.0,9271.0,156.0,157.35,156.0,157.0,9271.0
2018-09-18 10:20:00,156.85,157.1,156.35,156.4,2938.0,156.85,157.1,156.35,156.4,2938.0
2018-09-18 10:30:00,156.3,156.3,155.4,155.4,2592.0,156.3,156.3,155.4,155.4,2592.0
2018-09-18 10:40:00,155.45,156.3,155.45,156.0,4626.0,155.45,156.3,155.45,156.0,4626.0
2018-09-18 10:50:00,156.03,156.35,156.0,156.15,4503.0,156.03,156.35,156.0,156.15,4503.0
2018-09-18 11:00:00,156.3,156.3,155.85,156.02,2891.0,156.3,156.3,155.85,156.02,2891.0
2018-09-18 11:10:00,155.85,155.85,155.5,155.6,5050.0,155.85,155.85,155.5,155.6,5050.0
2018-09-18 11:20:00,155.75,156.6,155.75,156.45,4094.0,155.75,156.6,155.75,156.45,4094.0
2018-09-18 11:30:00,156.2,156.65,156.2,156.35,2850.0,156.2,156.65,156.2,156.35,2850.0
2018-09-18 11:40:00,156.25,156.45,155.9,155.9,3710.0,156.25,156.45,155.9,155.9,3710.0
2018-09-18 11:50:00,155.8,156.16,155.8,155.95,6855.0,155.8,156.16,155.8,155.95,6855.0
2018-09-18 12:00:00,156.05,156.28,155.7,155.75,5545.0,156.05,156.28,155.7,155.75,5545.0
2018-09-18 12:10:00,155.75,155.85,155.1,155.1,1840.0,155.75,155.85,155.1,155.1,1840.0
2018-09-18 12:20:00,155.2,155.3,154.8,154.85,3653.0,155.2,155.3,154.8,154.85,3653.0
2018-09-18 12:30:00,154.95,154.95,154.7,154.95,1218.0,154.95,154.95,154.7,154.95,1218.0
2018-09-18 12:40:00,154.9,154.9,154.35,154.35,6497.0,154.9,154.9,154.35,154.35,6497.0
2018-09-18 12:50:00,154.55,154.85,154.45,154.75,2496.0,154.55,154.85,154.45,154.75,2496.0
2018-09-18 13:00:00,154.8,155.05,154.8,155.05,1300.0,154.8,155.05,154.8,155.05,1300.0
2018-09-18 13:10:00,154.95,155.6,154.9,155.45,2600.0,154.95,155.6,154.9,155.45,2600.0
2018-09-18 13:20:00,155.5,155.6,154.6,154.6,4665.0,155.5,155.6,154.6,154.6,4665.0
2018-09-18 13:30:00,154.65,154.75,154.4,154.55,3140.0,154.65,154.75,154.4,154.55,3140.0
2018-09-18 13:40:00,154.75,154.75,154.0,154.35,3722.0,154.75,154.75,154.0,154.35,3722.0
2018-09-18 13:50:00,154.55,154.95,154.36,154.6,8428.0,154.55,154.95,154.36,154.6,8428.0
2018-09-18 14:00:00,154.7,154.8,154.2,154.2,5849.0,154.7,154.8,154.2,154.2,5849.0
2018-09-18 14:10:00,154.4,154.45,154.0,154.0,7686.0,154.4,154.45,154.0,154.0,7686.0
2018-09-18 14:20:00,154.0,154.55,153.95,154.43,4951.0,154.0,154.55,153.95,154.43,4951.0
2018-09-18 14:30:00,154.35,154.5,154.0,154.0,10754.0,154.35,154.5,154.0,154.0,10754.0
2018-09-18 14:40:00,154.0,154.13,153.6,153.95,9537.0,154.0,154.13,153.6,153.95,9537.0
2018-09-18 14:50:00,153.9,153.95,153.45,153.8,9708.0,153.9,153.95,153.45,153.8,9708.0
2018-09-18 15:00:00,153.75,154.0,153.55,153.75,6157.0,153.75,154.0,153.55,153.75,6157.0
2018-09-18 15:10:00,153.85,153.85,153.25,153.25,12351.0,153.85,153.85,153.25,153.25,12351.0
2018-09-18 15:20:00,153.25,153.55,153.1,153.3,20572.0,153.25,153.55,153.1,153.3,20572.0
2018-09-18 15:30:00,153.4,153.5,153.0,153.15,16727.0,153.4,153.5,153.0,153.15,16727.0
2018-09-18 15:40:00,153.18,153.25,152.75,153.15,30337.0,153.18,153.25,152.75,153.15,30337.0
2018-09-18 15:50:00,153.15,153.15,152.55,152.6,44918.0,153.15,153.15,152.55,152.6,44918.0
2018-09-19 09:30:00,152.4,152.75,149.45,149.45,16390.0,152.4,152.75,149.45,149.45,16390.0
2018-09-19 09:40:00,149.45,150.95,149.45,150.5,17956.0,149.45,150.95,149.45,150.5,17956.0
2018-09-19 09:50:00,150.55,150.6,149.5,149.72,6760.0,150.55,150.6,149.5,149.72,6760.0
2018-09-19 10:00:00,149.75,150.4,148.75,148.8,11535.0,149.75,150.4,148.75,148.8,11535.0
2018-09-19 10:10:00,148.65,149.1,148.05,148.05,12072.0,148.65,149.1,148.05,148.05,12072.0
2018-09-19 10:20:00,148.22,148.6,148.1,148.2,19412.0,148.22,148.6,148.1,148.2,19412.0
2018-09-19 10:30:00,148.3,148.9,148.1,148.13,11463.0,148.3,148.9,148.1,148.13,11463.0
2018-09-19 10:40:00,148.25,148.75,148.15,148.65,5137.0,148.25,148.75,148.15,148.65,5137.0
2018-09-19 10:50:00,148.5,148.65,147.75,148.0,8443.0,148.5,148.65,147.75,148.0,8443.0
2018-09-19 11:00:00,148.0,148.75,147.75,148.75,11468.0,148.0,148.75,147.75,148.75,11468.0
2018-09-19 11:10:00,149.0,149.15,148.7,148.83,11303.0,149.0,149.15,148.7,148.83,11303.0
2018-09-19 11:20:00,148.8,149.5,148.6,149.2,4846.0,148.8,149.5,148.6,149.2,4846.0
2018-09-19 11:30:00,148.95,148.95,148.17,148.35,8566.0,148.95,148.95,148.17,148.35,8566.0
2018-09-19 11:40:00,148.27,148.27,147.55,147.7,4196.0,148.27,148.27,147.55,147.7,4196.0
2018-09-19 11:50:00,147.8,148.05,147.4,148.05,10571.0,147.8,148.05,147.4,148.05,10571.0
2018-09-19 12:00:00,148.0,148.0,147.3,147.4,5682.0,148.0,148.0,147.3,147.4,5682.0
2018-09-19 12:10:00,147.4,147.43,146.7,146.78,11297.0,147.4,147.43,146.7,146.78,11297.0
2018-09-19 12:20:00,146.78,146.88,146.55,146.6,13839.0,146.78,146.88,146.55,146.6,13839.0
2018-09-19 12:30:00,146.55,146.9,145.7,145.7,18736.0,146.55,146.9,145.7,145.7,18736.0
2018-09-19 12:40:00,145.7,146.3,145.6,146.25,5995.0,145.7,146.3,145.6,146.25,5995.0
2018-09-19 12:50:00,146.25,146.35,145.9,146.1,6081.0,146.25,146.35,145.9,146.1,6081.0
2018-09-19 13:00:00,146.25,146.3,145.9,146.05,4524.0,146.25,146.3,145.9,146.05,4524.0
2018-09-19 13:10:00,146.0,146.15,145.8,146.05,5715.0,146.0,146.15,145.8,146.05,5715.0
2018-09-19 13:20:00,145.95,146.25,145.8,146.25,5297.0,145.95,146.25,145.8,146.25,5297.0
2018-09-19 13:30:00,146.15,146.53,146.05,146.51,8118.0,146.15,146.53,146.05,146.51,8118.0
2018-09-19 13:40:00,146.6,147.15,146.55,147.15,2239.0,146.6,147.15,146.55,147.15,2239.0
2018-09-19 13:50:00,147.25,147.55,147.0,147.25,4401.0,147.25,147.55,147.0,147.25,4401.0
2018-09-19 14:00:00,147.2,147.35,146.87,147.05,5751.0,147.2,147.35,146.87,147.05,5751.0
2018-09-19 14:10:00,147.1,147.4,147.1,147.35,3935.0,147.1,147.4,147.1,147.35,3935.0
2018-09-19 14:20:00,147.35,147.5,147.15,147.15,6209.0,147.35,147.5,147.15,147.15,6209.0
2018-09-19 14:30:00,147.15,147.65,147.15,147.65,5763.0,147.15,147.65,147.15,147.65,5763.0
2018-09-19 14:40:00,147.58,147.75,147.5,147.7,4562.0,147.58,147.75,147.5,147.7,4562.0
2018-09-19 14:50:00,147.75,147.75,147.5,147.5,2853.0,147.75,147.75,147.5,147.5,2853.0
2018-09-19 15:00:00,147.4,147.65,147.3,147.47,3792.0,147.4,147.65,147.3,147.47,3792.0
2018-09-19 15:10:00,147.4,147.55,147.35,147.5,4119.0,147.4,147.55,147.35,147.5,4119.0
2018-09-19 15:20:00,147.7,148.4,147.6,148.25,8030.0,147.7,148.4,147.6,148.25,8030.0
2018-09-19 15:30:00,148.25,148.45,148.1,148.45,7361.0,148.25,148.45,148.1,148.45,7361.0
2018-09-19 15:40:00,148.35,148.75,148.25,148.55,11100.0,148.35,148.75,148.25,148.55,11100.0
2018-09-19 15:50:00,148.7,148.75,148.4,148.5,28141.0,148.7,148.75,148.4,148.5,28141.0
2018-09-20 09:30:00,148.85,149.25,146.0,146.8,19815.0,148.85,149.25,146.0,146.8,19815.0
2018-09-20 09:40:00,146.85,149.25,146.6,149.1,8843.0,146.85,149.25,146.6,149.1,8843.0
2018-09-20 09:50:00,149.0,149.88,148.9,149.88,6179.0,149.0,149.88,148.9,149.88,6179.0
2018-09-20 10:00:00,149.88,150.05,149.35,149.36,20027.0,149.88,150.05,149.35,149.36,20027.0
2018-09-20 10:10:00,149.6,149.78,149.2,149.75,4803.0,149.6,149.78,149.2,149.75,4803.0
2018-09-20 10:20:00,149.8,149.8,148.65,148.65,4780.0,149.8,149.8,148.65,148.65,4780.0
2018-09-20 10:30:00,148.85,149.2,148.5,148.95,10001.0,148.85,149.2,148.5,148.95,10001.0
2018-09-20 10:40:00,149.1,149.5,148.95,149.15,3786.0,149.1,149.5,148.95,149.15,3786.0
2018-09-20 10:50:00,149.0,149.1,148.65,148.95,2580.0,149.0,149.1,148.65,148.95,2580.0
2018-09-20 11:00:00,148.9,149.48,148.9,149.47,3886.0,148.9,149.48,148.9,149.47,3886.0
2018-09-20 11:10:00,149.4,149.45,149.07,149.45,1887.0,149.4,149.45,149.07,149.45,1887.0
2018-09-20 11:20:00,149.35,149.57,149.1,149.13,3937.0,149.35,149.57,149.1,149.13,3937.0
2018-09-20 11:30:00,149.25,150.0,149.2,149.75,6374.0,149.25,150.0,149.2,149.75,6374.0
2018-09-20 11:40:00,149.7,150.05,149.5,149.5,7562.0,149.7,150.05,149.5,149.5,7562.0
2018-09-20 11:50:00,149.6,149.7,149.5,149.5,4300.0,149.6,149.7,149.5,149.5,4300.0
2018-09-20 12:00:00,149.5,149.5,149.15,149.45,2900.0,149.5,149.5,149.15,149.45,2900.0
2018-09-20 12:10:00,149.5,149.55,149.2,149.4,2368.0,149.5,149.55,149.2,149.4,2368.0
2018-09-20 12:20:00,149.4,149.5,149.17,149.18,1900.0,149.4,149.5,149.17,149.18,1900.0
2018-09-20 12:30:00,149.3,149.5,149.2,149.3,8000.0,149.3,149.5,149.2,149.3,8000.0
2018-09-20 12:40:00,149.35,149.35,149.21,149.22,1513.0,149.35,149.35,149.21,149.22,1513.0
2018-09-20 12:50:00,149.3,149.4,149.25,149.4,2248.0,149.3,149.4,149.25,149.4,2248.0
2018-09-20 13:00:00,149.5,149.55,149.3,149.55,3442.0,149.5,149.55,149.3,149.55,3442.0
2018-09-20 13:10:00,149.55,149.6,149.05,149.3,16699.0,149.55,149.6,149.05,149.3,16699.0
2018-09-20 13:20:00,149.25,149.4,149.25,149.4,1550.0,149.25,149.4,149.25,149.4,1550.0
2018-09-20 13:30:00,149.45,149.75,149.4,149.75,2146.0,149.45,149.75,149.4,149.75,2146.0
2018-09-20 13:40:00,149.75,149.8,149.3,149.55,5049.0,149.75,149.8,149.3,149.55,5049.0
2018-09-20 13:50:00,149.6,149.8,149.55,149.7,2978.0,149.6,149.8,149.55,149.7,2978.0
2018-09-20 14:00:00,149.65,149.8,149.5,149.6,3501.0,149.65,149.8,149.5,149.6,3501.0
2018-09-20 14:10:00,149.65,149.65,149.05,149.3,6849.0,149.65,149.65,149.05,149.3,6849.0
2018-09-20 14:20:00,149.3,149.35,148.85,148.9,4106.0,149.3,149.35,148.85,148.9,4106.0
2018-09-20 14:30:00,148.9,149.18,148.9,149.05,7077.0,148.9,149.18,148.9,149.05,7077.0
2018-09-20 14:40:00,149.1,149.18,148.95,149.18,5110.0,149.1,149.18,148.95,149.18,5110.0
2018-09-20 14:50:00,149.2,149.25,149.15,149.15,2779.0,149.2,149.25,149.15,149.15,2779.0
2018-09-20 15:00:00,149.25,149.4,149.15,149.15,6209.0,149.25,149.4,149.15,149.15,6209.0
2018-09-20 15:10:00,149.2,149.45,149.2,149.25,2500.0,149.2,149.45,149.2,149.25,2500.0
2018-09-20 15:20:00,149.15,149.3,149.1,149.2,3000.0,149.15,149.3,149.1,149.2,3000.0
2018-09-20 15:30:00,149.25,149.25,148.97,149.0,5274.0,149.25,149.25,148.97,149.0,5274.0
2018-09-20 15:40:00,148.95,149.1,148.9,149.0,6533.0,148.95,149.1,148.9,149.0,6533.0
2018-09-20 15:50:00,149.05,149.05,148.65,148.65,23074.0,149.05,149.05,148.65,148.65,23074.0
2018-09-21 09:30:00,149.05,149.05,147.35,147.75,65387.0,149.05,149.05,147.35,147.75,65387.0
2018-09-21 09:40:00,148.25,148.8,148.0,148.79,11650.0,148.25,148.8,148.0,148.79,11650.0
2018-09-21 09:50:00,148.8,149.03,148.2,148.45,3648.0,148.8,149.03,148.2,148.45,3648.0
2018-09-21 10:00:00,148.3,149.4,148.3,149.35,6596.0,148.3,149.4,148.3,149.35,6596.0
2018-09-21 10:10:00,149.3,149.55,149.1,149.55,5019.0,149.3,149.55,149.1,149.55,5019.0
2018-09-21 10:20:00,149.55,149.55,148.05,148.08,11202.0,149.55,149.55,148.05,148.08,11202.0
2018-09-21 10:30:00,148.06,148.06,147.05,147.52,7935.0,148.06,148.06,147.05,147.52,7935.0
2018-09-21 10:40:00,147.5,147.58,146.75,147.15,6540.0,147.5,147.58,146.75,147.15,6540.0
2018-09-21 10:50:00,147.0,147.08,146.65,146.8,3520.0,147.0,147.08,146.65,146.8,3520.0
2018-09-21 11:00:00,146.83,146.83,146.4,146.75,33016.0,146.83,146.83,146.4,146.75,33016.0
2018-09-21 11:10:00,147.1,147.15,146.0,146.0,14588.0,147.1,147.15,146.0,146.0,14588.0
2018-09-21 11:20:00,146.0,147.45,146.0,147.45,6387.0,146.0,147.45,146.0,147.45,6387.0
2018-09-21 11:30:00,147.45,147.6,147.25,147.4,3223.0,147.45,147.6,147.25,147.4,3223.0
2018-09-21 11:40:00,147.4,147.4,146.62,147.0,7343.0,147.4,147.4,146.62,147.0,7343.0
2018-09-21 11:50:00,146.85,147.05,146.62,146.63,3794.0,146.85,147.05,146.62,146.63,3794.0
2018-09-21 12:00:00,146.7,147.0,146.7,147.0,1802.0,146.7,147.0,146.7,147.0,1802.0
2018-09-21 12:10:00,147.03,147.03,146.7,146.83,1512.0,147.03,147.03,146.7,146.83,1512.0
2018-09-21 12:20:00,146.8,146.8,146.35,146.35,5701.0,146.8,146.8,146.35,146.35,5701.0
2018-09-21 12:30:00,146.35,146.5,146.2,146.5,4272.0,146.35,146.5,146.2,146.5,4272.0
2018-09-21 12:40:00,146.65,146.65,146.45,146.6,1407.0,146.65,146.65,146.45,146.6,1407.0
2018-09-21 12:50:00,146.63,146.64,146.25,146.35,4934.0,146.63,146.64,146.25,146.35,4934.0
2018-09-21 13:00:00,146.4,146.45,146.25,146.38,2164.0,146.4,146.45,146.25,146.38,2164.0
2018-09-21 13:10:00,146.45,146.55,146.4,146.4,1037.0,146.45,146.55,146.4,146.4,1037.0
2018-09-21 13:20:00,146.55,146.75,146.55,146.68,1596.0,146.55,146.75,146.55,146.68,1596.0
2018-09-21 13:30:00,146.8,147.1,146.8,146.88,2628.0,146.8,147.1,146.8,146.88,2628.0
2018-09-21 13:40:00,146.89,147.0,146.85,146.9,2700.0,146.89,147.0,146.85,146.9,2700.0
2018-09-21 13:50:00,146.9,147.1,146.9,147.05,1850.0,146.9,147.1,146.9,147.05,1850.0
2018-09-21 14:00:00,147.05,147.05,146.9,147.05,2782.0,147.05,147.05,146.9,147.05,2782.0
2018-09-21 14:10:00,147.1,147.1,146.7,146.95,3310.0,147.1,147.1,146.7,146.95,3310.0
2018-09-21 14:20:00,146.95,147.0,146.85,146.85,1512.0,146.95,147.0,146.85,146.85,1512.0
2018-09-21 14:30:00,146.83,146.95,146.55,146.7,5542.0,146.83,146.95,146.55,146.7,5542.0
2018-09-21 14:40:00,146.75,146.75,146.3,146.3,3400.0,146.75,146.75,146.3,146.3,3400.0
2018-09-21 14:50:00,146.3,146.5,146.05,146.15,3329.0,146.3,146.5,146.05,146.15,3329.0
2018-09-21 15:00:00,146.1,146.2,146.0,146.1,6632.0,146.1,146.2,146.0,146.1,6632.0
2018-09-21 15:10:00,146.1,146.1,145.6,145.63,7910.0,146.1,146.1,145.6,145.63,7910.0
2018-09-21 15:20:00,145.6,145.81,145.57,145.65,28911.0,145.6,145.81,145.57,145.65,28911.0
2018-09-21 15:30:00,145.65,145.65,145.1,145.1,15665.0,145.65,145.65,145.1,145.1,15665.0
2018-09-21 15:40:00,145.15,145.35,144.6,145.35,34822.0,145.15,145.35,144.6,145.35,34822.0
2018-09-21 15:50:00,145.35,145.45,144.85,145.35,67232.0,145.35,145.45,144.85,145.35,67232.0
2018-09-24 09:30:00,144.8,145.0,142.3,144.9,13906.0,144.8,145.0,142.3,144.9,13906.0
2018-09-24 09:40:00,144.75,146.15,144.4,145.98,7122.0,144.75,146.15,144.4,145.98,7122.0
2018-09-24 09:50:00,145.92,147.09,145.5,146.3,6833.0,145.92,147.09,145.5,146.3,6833.0
2018-09-24 10:00:00,146.35,147.55,146.0,146.8,9029.0,146.35,147.55,146.0,146.8,9029.0
2018-09-24 10:10:00,146.95,147.65,146.87,147.05,6223.0,146.95,147.65,146.87,147.05,6223.0
2018-09-24 10:20:00,146.95,147.15,146.6,146.7,9497.0,146.95,147.15,146.6,146.7,9497.0
2018-09-24 10:30:00,146.85,147.2,146.5,146.9,7369.0,146.85,147.2,146.5,146.9,7369.0
2018-09-24 10:40:00,146.5,146.75,146.4,146.4,3954.0,146.5,146.75,146.4,146.4,3954.0
2018-09-24 10:50:00,146.3,146.5,145.5,146.5,9854.0,146.3,146.5,145.5,146.5,9854.0
2018-09-24 11:00:00,146.43,146.65,146.2,146.2,4975.0,146.43,146.65,146.2,146.2,4975.0
2018-09-24 11:10:00,146.05,146.85,145.65,146.8,8989.0,146.05,146.85,145.65,146.8,8989.0
2018-09-24 11:20:00,147.03,147.4,146.7,146.9,8858.0,147.03,147.4,146.7,146.9,8858.0
2018-09-24 11:30:00,147.1,147.15,146.45,146.68,8017.0,147.1,147.15,146.45,146.68,8017.0
2018-09-24 11:40:00,146.75,146.95,146.55,146.55,3167.0,146.75,146.95,146.55,146.55,3167.0
2018-09-24 11:50:00,146.55,146.95,146.45,146.85,24170.0,146.55,146.95,146.45,146.85,24170.0
2018-09-24 12:00:00,147.1,147.7,146.82,146.9,6100.0,147.1,147.7,146.82,146.9,6100.0
2018-09-24 12:10:00,147.0,147.25,146.88,147.15,4989.0,147.0,147.25,146.88,147.15,4989.0
2018-09-24 12:20:00,147.15,147.5,147.05,147.4,3542.0,147.15,147.5,147.05,147.4,3542.0
2018-09-24 12:30:00,147.15,147.45,147.15,147.4,1637.0,147.15,147.45,147.15,147.4,1637.0
2018-09-24 12:40:00,147.5,148.05,147.5,147.97,2600.0,147.5,148.05,147.5,147.97,2600.0
2018-09-24 12:50:00,147.9,148.25,147.5,148.05,7832.0,147.9,148.25,147.5,148.05,7832.0
2018-09-24 13:00:00,148.15,148.55,147.85,148.43,5314.0,148.15,148.55,147.85,148.43,5314.0
2018-09-24 13:10:00,148.4,149.2,148.4,149.1,7990.0,148.4,149.2,148.4,149.1,7990.0
2018-09-24 13:20:00,149.1,149.2,148.55,148.8,7199.0,149.1,149.2,148.55,148.8,7199.0
2018-09-24 13:30:00,148.75,149.1,148.55,148.9,4846.0,148.75,149.1,148.55,148.9,4846.0
2018-09-24 13:40:00,149.0,149.25,148.85,149.0,5208.0,149.0,149.25,148.85,149.0,5208.0
2018-09-24 13:50:00,149.05,149.3,149.0,149.25,4414.0,149.05,149.3,149.0,149.25,4414.0
2018-09-24 14:00:00,149.1,149.1,148.75,148.88,9141.0,149.1,149.1,148.75,148.88,9141.0
2018-09-24 14:10:00,148.95,148.98,148.8,148.97,3100.0,148.95,148.98,148.8,148.97,3100.0
2018-09-24 14:20:00,148.8,148.8,148.3,148.4,5997.0,148.8,148.8,148.3,148.4,5997.0
2018-09-24 14:30:00,148.4,148.63,148.35,148.55,6392.0,148.4,148.63,148.35,148.55,6392.0
2018-09-24 14:40:00,148.6,148.85,148.5,148.7,5527.0,148.6,148.85,148.5,148.7,5527.0
2018-09-24 14:50:00,148.7,148.7,147.95,148.05,39184.0,148.7,148.7,147.95,148.05,39184.0
2018-09-24 15:00:00,148.05,148.9,147.9,148.9,21598.0,148.05,148.9,147.9,148.9,21598.0
2018-09-24 15:10:00,148.8,148.95,148.7,148.95,2715.0,148.8,148.95,148.7,148.95,2715.0
2018-09-24 15:20:00,148.85,149.05,148.75,148.75,2500.0,148.85,149.05,148.75,148.75,2500.0
2018-09-24 15:30:00,148.83,148.9,148.67,148.78,26678.0,148.83,148.9,148.67,148.78,26678.0
2018-09-24 15:40:00,148.78,149.25,148.75,149.25,19989.0,148.78,149.25,148.75,149.25,19989.0
2018-09-24 15:50:00,149.2,149.25,148.95,149.05,29011.0,149.2,149.25,148.95,149.05,29011.0
2018-09-25 09:30:00,149.8,150.3,147.3,150.3,12652.0,149.8,150.3,147.3,150.3,12652.0
2018-09-25 09:40:00,150.3,150.85,149.75,150.55,24356.0,150.3,150.85,149.75,150.55,24356.0
2018-09-25 09:50:00,150.55,151.15,150.55,151.15,13535.0,150.55,151.15,150.55,151.15,13535.0
2018-09-25 10:00:00,151.05,151.55,150.6,151.05,10628.0,151.05,151.55,150.6,151.05,10628.0
2018-09-25 10:10:00,151.0,151.15,150.77,151.0,3800.0,151.0,151.15,150.77,151.0,3800.0
2018-09-25 10:20:00,151.0,151.05,150.15,150.55,5648.0,151.0,151.05,150.15,150.55,5648.0
2018-09-25 10:30:00,150.6,150.85,150.4,150.83,8102.0,150.6,150.85,150.4,150.83,8102.0
2018-09-25 10:40:00,151.18,151.18,150.47,150.47,3800.0,151.18,151.18,150.47,150.47,3800.0
2018-09-25 10:50:00,150.4,150.4,150.1,150.11,4034.0,150.4,150.4,150.1,150.11,4034.0
2018-09-25 11:00:00,150.22,150.95,150.22,150.95,3473.0,150.22,150.95,150.22,150.95,3473.0
2018-09-25 11:10:00,151.0,151.45,150.95,151.17,3961.0,151.0,151.45,150.95,151.17,3961.0
2018-09-25 11:20:00,151.15,151.4,151.05,151.1,3973.0,151.15,151.4,151.05,151.1,3973.0
2018-09-25 11:30:00,151.25,151.55,151.15,151.35,2570.0,151.25,151.55,151.15,151.35,2570.0
2018-09-25 11:40:00,151.4,151.9,151.4,151.6,6366.0,151.4,151.9,151.4,151.6,6366.0
2018-09-25 11:50:00,151.65,151.85,151.62,151.63,2700.0,151.65,151.85,151.62,151.63,2700.0
2018-09-25 12:00:00,151.7,151.7,151.5,151.6,4426.0,151.7,151.7,151.5,151.6,4426.0
2018-09-25 12:10:00,151.75,151.9,151.3,151.3,5873.0,151.75,151.9,151.3,151.3,5873.0
2018-09-25 12:20:00,151.5,151.75,151.5,151.55,2700.0,151.5,151.75,151.5,151.55,2700.0
2018-09-25 12:30:00,151.6,151.65,151.3,151.45,2851.0,151.6,151.65,151.3,151.45,2851.0
2018-09-25 12:40:00,151.4,151.6,151.2,151.4,2500.0,151.4,151.6,151.2,151.4,2500.0
2018-09-25 12:50:00,151.6,151.6,151.1,151.1,2500.0,151.6,151.6,151.1,151.1,2500.0
2018-09-25 13:00:00,151.15,151.5,151.15,151.4,4715.0,151.15,151.5,151.15,151.4,4715.0
2018-09-25 13:10:00,151.2,151.45,150.95,151.35,3713.0,151.2,151.45,150.95,151.35,3713.0
2018-09-25 13:20:00,151.25,151.5,151.25,151.3,6490.0,151.25,151.5,151.25,151.3,6490.0
2018-09-25 13:30:00,151.5,151.95,151.45,151.75,7800.0,151.5,151.95,151.45,151.75,7800.0
2018-09-25 13:40:00,151.7,152.07,151.5,152.0,2562.0,151.7,152.07,151.5,152.0,2562.0
2018-09-25 13:50:00,152.1,152.4,151.95,152.3,2490.0,152.1,152.4,151.95,152.3,2490.0
2018-09-25 14:00:00,152.35,152.5,152.35,152.45,5310.0,152.35,152.5,152.35,152.45,5310.0
2018-09-25 14:10:00,152.45,152.55,152.2,152.2,3809.0,152.45,152.55,152.2,152.2,3809.0
2018-09-25 14:20:00,152.2,152.4,152.2,152.28,5400.0,152.2,152.4,152.2,152.28,5400.0
2018-09-25 14:30:00,152.4,152.45,152.0,152.0,5958.0,152.4,152.45,152.0,152.0,5958.0
2018-09-25 14:40:00,152.1,152.6,152.0,152.28,7633.0,152.1,152.6,152.0,152.28,7633.0
2018-09-25 14:50:00,152.3,152.75,152.25,152.75,7737.0,152.3,152.75,152.25,152.75,7737.0
2018-09-25 15:00:00,152.8,152.8,152.5,152.75,5187.0,152.8,152.8,152.5,152.75,5187.0
2018-09-25 15:10:00,152.7,152.85,152.55,152.85,7361.0,152.7,152.85,152.55,152.85,7361.0
2018-09-25 15:20:00,152.85,153.1,152.72,153.05,7337.0,152.85,153.1,152.72,153.05,7337.0
2018-09-25 15:30:00,153.0,153.2,152.9,153.08,19032.0,153.0,153.2,152.9,153.08,19032.0
2018-09-25 15:40:00,153.05,153.05,152.45,152.45,13762.0,153.05,153.05,152.45,152.45,13762.0
2018-09-25 15:50:00,152.47,152.5,151.95,152.1,31145.0,152.47,152.5,151.95,152.1,31145.0
2018-09-26 09:30:00,152.7,153.5,150.7,150.8,11290.0,152.7,153.5,150.7,150.8,11290.0
2018-09-26 09:40:00,150.75,152.75,150.7,152.75,6645.0,150.75,152.75,150.7,152.75,6645.0
2018-09-26 09:50:00,152.5,152.85,152.15,152.8,14227.0,152.5,152.85,152.15,152.8,14227.0
2018-09-26 10:00:00,152.85,153.3,152.6,152.7,6403.0,152.85,153.3,152.6,152.7,6403.0
2018-09-26 10:10:00,152.6,152.9,152.1,152.9,4288.0,152.6,152.9,152.1,152.9,4288.0
2018-09-26 10:20:00,152.9,153.06,152.65,152.7,1600.0,152.9,153.06,152.65,152.7,1600.0
2018-09-26 10:30:00,152.8,152.9,152.25,152.9,9148.0,152.8,152.9,152.25,152.9,9148.0
2018-09-26 10:40:00,152.75,152.75,152.4,152.65,4701.0,152.75,152.75,152.4,152.65,4701.0
2018-09-26 10:50:00,152.35,152.5,151.7,152.45,13508.0,152.35,152.5,151.7,152.45,13508.0
2018-09-26 11:00:00,152.55,152.68,152.25,152.68,3600.0,152.55,152.68,152.25,152.68,3600.0
2018-09-26 11:10:00,152.5,153.0,152.5,152.6,1875.0,152.5,153.0,152.5,152.6,1875.0
2018-09-26 11:20:00,152.6,152.6,152.2,152.45,3099.0,152.6,152.6,152.2,152.45,3099.0
2018-09-26 11:30:00,152.65,152.8,152.35,152.7,3300.0,152.65,152.8,152.35,152.7,3300.0
2018-09-26 11:40:00,152.7,153.05,152.6,153.0,6350.0,152.7,153.05,152.6,153.0,6350.0
2018-09-26 11:50:00,153.0,153.15,152.75,152.83,8900.0,153.0,153.15,152.75,152.83,8900.0
2018-09-26 12:00:00,152.8,152.8,152.6,152.6,2373.0,152.8,152.8,152.6,152.6,2373.0
2018-09-26 12:10:00,152.61,152.7,152.5,152.5,620.0,152.61,152.7,152.5,152.5,620.0
2018-09-26 12:20:00,152.55,153.0,152.55,153.0,900.0,152.55,153.0,152.55,153.0,900.0
2018-09-26 12:30:00,153.0,153.15,152.75,152.8,2911.0,153.0,153.15,152.75,152.8,2911.0
2018-09-26 12:40:00,152.85,153.28,152.85,153.28,1810.0,152.85,153.28,152.85,153.28,1810.0
2018-09-26 12:50:00,153.35,153.45,153.25,153.4,2285.0,153.35,153.45,153.25,153.4,2285.0
2018-09-26 13:00:00,153.45,153.65,153.22,153.25,2146.0,153.45,153.65,153.22,153.25,2146.0
2018-09-26 13:10:00,153.25,153.7,153.25,153.7,2446.0,153.25,153.7,153.25,153.7,2446.0
2018-09-26 13:20:00,153.65,153.9,153.65,153.7,1951.0,153.65,153.9,153.65,153.7,1951.0
2018-09-26 13:30:00,153.72,153.73,153.1,153.1,1400.0,153.72,153.73,153.1,153.1,1400.0
2018-09-26 13:40:00,153.08,153.15,152.75,152.78,8566.0,153.08,153.15,152.75,152.78,8566.0
2018-09-26 13:50:00,152.85,152.85,152.75,152.85,3058.0,152.85,152.85,152.75,152.85,3058.0
2018-09-26 14:00:00,152.95,153.05,152.77,152.95,2914.0,152.95,153.05,152.77,152.95,2914.0
2018-09-26 14:10:00,152.95,153.45,152.9,153.4,21809.0,152.95,153.45,152.9,153.4,21809.0
2018-09-26 14:20:00,153.5,153.58,153.15,153.55,3906.0,153.5,153.58,153.15,153.55,3906.0
2018-09-26 14:30:00,153.7,153.95,153.5,153.6,2671.0,153.7,153.95,153.5,153.6,2671.0
2018-09-26 14:40:00,153.7,153.8,152.8,152.88,10000.0,153.7,153.8,152.8,152.88,10000.0
2018-09-26 14:50:00,152.85,152.88,152.7,152.7,6200.0,152.85,152.88,152.7,152.7,6200.0
2018-09-26 15:00:00,152.75,152.78,152.4,152.7,3607.0,152.75,152.78,152.4,152.7,3607.0
2018-09-26 15:10:00,152.7,152.85,152.65,152.85,3417.0,152.7,152.85,152.65,152.85,3417.0
2018-09-26 15:20:00,152.83,153.2,152.82,152.93,6137.0,152.83,153.2,152.82,152.93,6137.0
2018-09-26 15:30:00,153.0,153.0,152.12,152.25,22044.0,153.0,153.0,152.12,152.25,22044.0
2018-09-26 15:40:00,152.2,152.2,151.35,151.35,13865.0,152.2,152.2,151.35,151.35,13865.0
2018-09-26 15:50:00,151.3,151.55,151.1,151.15,23937.0,151.3,151.55,151.1,151.15,23937.0
2018-09-27 09:30:00,151.7,152.75,151.5,152.7,3852.0,151.7,152.75,151.5,152.7,3852.0
2018-09-27 09:40:00,153.25,153.75,152.97,153.5,5079.0,153.25,153.75,152.97,153.5,5079.0
2018-09-27 09:50:00,153.6,154.2,153.3,153.45,6590.0,153.6,154.2,153.3,153.45,6590.0
2018-09-27 10:00:00,153.35,153.65,152.62,152.95,10196.0,153.35,153.65,152.62,152.95,10196.0
2018-09-27 10:10:00,152.95,152.95,152.25,152.3,3442.0,152.95,152.95,152.25,152.3,3442.0
2018-09-27 10:20:00,152.55,152.55,151.25,151.25,4345.0,152.55,152.55,151.25,151.25,4345.0
2018-09-27 10:30:00,151.2,151.55,150.8,150.9,8023.0,151.2,151.55,150.8,150.9,8023.0
2018-09-27 10:40:00,150.9,151.7,150.9,151.25,3439.0,150.9,151.7,150.9,151.25,3439.0
2018-09-27 10:50:00,151.35,151.75,151.2,151.6,1690.0,151.35,151.75,151.2,151.6,1690.0
2018-09-27 11:00:00,152.1,152.1,151.55,151.55,1557.0,152.1,152.1,151.55,151.55,1557.0
2018-09-27 11:10:00,151.68,151.7,151.25,151.25,3041.0,151.68,151.7,151.25,151.25,3041.0
2018-09-27 11:20:00,151.2,151.2,150.9,150.9,674.0,151.2,151.2,150.9,150.9,674.0
2018-09-27 11:30:00,151.0,151.06,150.72,150.72,2407.0,151.0,151.06,150.72,150.72,2407.0
2018-09-27 11:40:00,150.7,151.1,150.7,150.75,2137.0,150.7,151.1,150.7,150.75,2137.0
2018-09-27 11:50:00,150.85,151.0,150.55,150.76,1340.0,150.85,151.0,150.55,150.76,1340.0
2018-09-27 12:00:00,150.65,150.65,150.4,150.6,2449.0,150.65,150.65,150.4,150.6,2449.0
2018-09-27 12:10:00,150.55,151.1,150.55,150.78,2621.0,150.55,151.1,150.55,150.78,2621.0
2018-09-27 12:20:00,150.8,151.1,150.8,151.1,25800.0,150.8,151.1,150.8,151.1,25800.0
2018-09-27 12:30:00,151.05,151.2,151.05,151.15,1797.0,151.05,151.2,151.05,151.15,1797.0
2018-09-27 12:40:00,151.2,151.2,151.2,151.2,200.0,151.2,151.2,151.2,151.2,200.0
2018-09-27 12:50:00,151.2,151.2,150.7,150.7,3625.0,151.2,151.2,150.7,150.7,3625.0
2018-09-27 13:00:00,150.75,150.85,150.75,150.8,1035.0,150.75,150.85,150.75,150.8,1035.0
2018-09-27 13:10:00,150.9,150.9,150.7,150.8,800.0,150.9,150.9,150.7,150.8,800.0
2018-09-27 13:20:00,150.7,150.8,150.65,150.8,1300.0,150.7,150.8,150.65,150.8,1300.0
2018-09-27 13:30:00,150.75,150.75,150.6,150.6,3162.0,150.75,150.75,150.6,150.6,3162.0
2018-09-27 13:40:00,150.65,150.75,150.6,150.7,1288.0,150.65,150.75,150.6,150.7,1288.0
2018-09-27 13:50:00,150.7,150.9,150.7,150.9,1029.0,150.7,150.9,150.7,150.9,1029.0
2018-09-27 14:00:00,150.85,150.85,150.4,150.7,3200.0,150.85,150.85,150.4,150.7,3200.0
2018-09-27 14:10:00,150.65,150.65,150.49,150.49,1301.0,150.65,150.65,150.49,150.49,1301.0
2018-09-27 14:20:00,150.5,150.6,150.4,150.5,4250.0,150.5,150.6,150.4,150.5,4250.0
2018-09-27 14:30:00,150.53,150.6,149.95,150.15,7325.0,150.53,150.6,149.95,150.15,7325.0
2018-09-27 14:40:00,150.15,150.15,150.0,150.0,1000.0,150.15,150.15,150.0,150.0,1000.0
2018-09-27 14:50:00,150.05,150.2,149.95,150.1,3104.0,150.05,150.2,149.95,150.1,3104.0
2018-09-27 15:00:00,150.15,150.2,150.07,150.15,6085.0,150.15,150.2,150.07,150.15,6085.0
2018-09-27 15:10:00,150.1,150.2,149.95,150.2,2978.0,150.1,150.2,149.95,150.2,2978.0
2018-09-27 15:20:00,150.2,150.4,150.2,150.4,2799.0,150.2,150.4,150.2,150.4,2799.0
2018-09-27 15:30:00,150.35,150.45,150.2,150.3,3700.0,150.35,150.45,150.2,150.3,3700.0
2018-09-27 15:40:00,150.25,150.45,150.2,150.25,6165.0,150.25,150.45,150.2,150.25,6165.0
2018-09-27 15:50:00,150.2,150.33,149.9,149.95,26762.0,150.2,150.33,149.9,149.95,26762.0
2018-09-28 09:30:00,149.7,151.7,149.6,151.6,12264.0,149.7,151.7,149.6,151.6,12264.0
2018-09-28 09:40:00,151.63,151.75,150.8,150.85,10071.0,151.63,151.75,150.8,150.85,10071.0
2018-09-28 09:50:00,150.97,150.98,150.35,150.5,7216.0,150.97,150.98,150.35,150.5,7216.0
2018-09-28 10:00:00,150.58,151.25,150.57,151.1,5277.0,150.58,151.25,150.57,151.1,5277.0
2018-09-28 10:10:00,150.95,151.4,150.95,151.4,439.0,150.95,151.4,150.95,151.4,439.0
2018-09-28 10:20:00,151.2,151.8,151.2,151.8,4494.0,151.2,151.8,151.2,151.8,4494.0
2018-09-28 10:30:00,151.65,151.75,151.35,151.75,7236.0,151.65,151.75,151.35,151.75,7236.0
2018-09-28 10:40:00,151.88,152.25,151.65,151.95,14805.0,151.88,152.25,151.65,151.95,14805.0
2018-09-28 10:50:00,152.2,152.35,152.0,152.05,2510.0,152.2,152.35,152.0,152.05,2510.0
2018-09-28 11:00:00,152.2,152.55,152.19,152.4,2443.0,152.2,152.55,152.19,152.4,2443.0
2018-09-28 11:10:00,152.3,152.65,152.3,152.43,2300.0,152.3,152.65,152.3,152.43,2300.0
2018-09-28 11:20:00,152.45,152.45,152.1,152.1,1100.0,152.45,152.45,152.1,152.1,1100.0
2018-09-28 11:30:00,152.1,152.1,151.6,151.6,1550.0,152.1,152.1,151.6,151.6,1550.0
2018-09-28 11:40:00,151.5,151.8,151.35,151.75,1576.0,151.5,151.8,151.35,151.75,1576.0
2018-09-28 11:50:00,151.75,151.85,151.25,151.25,1300.0,151.75,151.85,151.25,151.25,1300.0
2018-09-28 12:00:00,151.4,151.6,151.2,151.55,7656.0,151.4,151.6,151.2,151.55,7656.0
2018-09-28 12:10:00,151.65,151.85,151.65,151.85,200.0,151.65,151.85,151.65,151.85,200.0
2018-09-28 12:20:00,152.15,152.15,151.82,151.88,1200.0,152.15,152.15,151.82,151.88,1200.0
2018-09-28 12:30:00,151.95,152.4,151.95,152.1,2648.0,151.95,152.4,151.95,152.1,2648.0
2018-09-28 12:40:00,152.0,152.0,151.45,151.65,1375.0,152.0,152.0,151.45,151.65,1375.0
2018-09-28 12:50:00,151.65,151.65,151.5,151.5,300.0,151.65,151.65,151.5,151.5,300.0
2018-09-28 13:00:00,151.45,151.5,151.1,151.35,8722.0,151.45,151.5,151.1,151.35,8722.0
2018-09-28 13:10:00,151.3,151.65,151.3,151.4,1600.0,151.3,151.65,151.3,151.4,1600.0
2018-09-28 13:20:00,151.35,151.35,151.35,151.35,700.0,151.35,151.35,151.35,151.35,700.0
2018-09-28 13:30:00,151.35,151.35,151.1,151.25,500.0,151.35,151.35,151.1,151.25,500.0
2018-09-28 13:40:00,151.24,151.24,151.15,151.15,815.0,151.24,151.24,151.15,151.15,815.0
2018-09-28 13:50:00,151.2,151.28,150.75,151.0,1700.0,151.2,151.28,150.75,151.0,1700.0
2018-09-28 14:00:00,150.8,150.85,150.65,150.65,1100.0,150.8,150.85,150.65,150.65,1100.0
2018-09-28 14:10:00,150.65,150.8,149.9,150.15,2513.0,150.65,150.8,149.9,150.15,2513.0
2018-09-28 14:20:00,150.15,150.35,150.15,150.35,2288.0,150.15,150.35,150.15,150.35,2288.0
2018-09-28 14:30:00,150.3,150.3,150.15,150.18,2604.0,150.3,150.3,150.15,150.18,2604.0
2018-09-28 14:40:00,150.25,150.35,150.15,150.2,3846.0,150.25,150.35,150.15,150.2,3846.0
2018-09-28 14:50:00,150.2,150.2,149.85,150.1,3448.0,150.2,150.2,149.85,150.1,3448.0
2018-09-28 15:00:00,150.15,150.35,150.05,150.2,10672.0,150.15,150.35,150.05,150.2,10672.0
2018-09-28 15:10:00,150.3,150.65,150.3,150.65,1505.0,150.3,150.65,150.3,150.65,1505.0
2018-09-28 15:20:00,150.63,151.1,150.62,150.85,3559.0,150.63,151.1,150.62,150.85,3559.0
2018-09-28 15:30:00,150.65,150.7,150.4,150.6,4000.0,150.65,150.7,150.4,150.6,4000.0
2018-09-28 15:40:00,150.55,150.9,150.55,150.88,5802.0,150.55,150.9,150.55,150.88,5802.0
2018-09-28 15:50:00,150.8,151.0,150.6,150.95,22971.0,150.8,151.0,150.6,150.95,22971.0
2018-10-01 09:30:00,151.92,153.54,150.93,153.4,10017.0,151.92,153.54,150.93,153.4,10017.0
2018-10-01 09:40:00,153.04,153.38,152.14,152.8,7346.0,153.04,153.38,152.14,152.8,7346.0
2018-10-01 09:50:00,152.8,153.05,150.77,151.53,26318.0,152.8,153.05,150.77,151.53,26318.0
2018-10-01 10:00:00,151.01,151.22,150.55,150.68,4254.0,151.01,151.22,150.55,150.68,4254.0
2018-10-01 10:10:00,150.39,150.69,150.18,150.41,5645.0,150.39,150.69,150.18,150.41,5645.0
2018-10-01 10:20:00,150.42,151.41,150.41,151.41,12911.0,150.42,151.41,150.41,151.41,12911.0
2018-10-01 10:30:00,151.6,151.7,150.89,151.14,1600.0,151.6,151.7,150.89,151.14,1600.0
2018-10-01 10:40:00,150.94,151.0,150.63,150.66,1900.0,150.94,151.0,150.63,150.66,1900.0
2018-10-01 10:50:00,150.77,150.86,150.18,150.22,4241.0,150.77,150.86,150.18,150.22,4241.0
2018-10-01 11:00:00,150.08,150.4,149.99,150.4,8266.0,150.08,150.4,149.99,150.4,8266.0
2018-10-01 11:10:00,150.33,150.65,150.07,150.22,4558.0,150.33,150.65,150.07,150.22,4558.0
2018-10-01 11:20:00,150.3,150.69,150.09,150.46,16229.0,150.3,150.69,150.09,150.46,16229.0
2018-10-01 11:30:00,150.41,150.49,149.58,149.58,5301.0,150.41,150.49,149.58,149.58,5301.0
2018-10-01 11:40:00,149.58,149.71,149.3,149.59,3920.0,149.58,149.71,149.3,149.59,3920.0
2018-10-01 11:50:00,149.76,149.99,149.46,149.71,4700.0,149.76,149.99,149.46,149.71,4700.0
2018-10-01 12:00:00,149.74,150.28,149.74,150.01,2700.0,149.74,150.28,149.74,150.01,2700.0
2018-10-01 12:10:00,150.19,150.66,150.19,150.63,3033.0,150.19,150.66,150.19,150.63,3033.0
2018-10-01 12:20:00,150.64,150.66,150.16,150.48,4772.0,150.64,150.66,150.16,150.48,4772.0
2018-10-01 12:30:00,150.41,150.58,150.3,150.37,4700.0,150.41,150.58,150.3,150.37,4700.0
2018-10-01 12:40:00,150.24,150.27,149.69,149.87,2875.0,150.24,150.27,149.69,149.87,2875.0
2018-10-01 12:50:00,149.74,149.78,149.3,149.31,5483.0,149.74,149.78,149.3,149.31,5483.0
2018-10-01 13:00:00,149.4,149.64,149.31,149.64,5068.0,149.4,149.64,149.31,149.64,5068.0
2018-10-01 13:10:00,149.71,150.19,149.7,150.18,1100.0,149.71,150.19,149.7,150.18,1100.0
2018-10-01 13:20:00,150.28,150.4,150.17,150.4,1504.0,150.28,150.4,150.17,150.4,1504.0
2018-10-01 13:30:00,150.45,150.64,150.41,150.47,3235.0,150.45,150.64,150.41,150.47,3235.0
2018-10-01 13:40:00,150.47,150.58,150.27,150.34,5430.0,150.47,150.58,150.27,150.34,5430.0
2018-10-01 13:50:00,150.21,150.49,150.18,150.4,6215.0,150.21,150.49,150.18,150.4,6215.0
2018-10-01 14:00:00,150.36,150.39,149.23,149.25,9210.0,150.36,150.39,149.23,149.25,9210.0
2018-10-01 14:10:00,149.14,149.41,149.0,149.39,5997.0,149.14,149.41,149.0,149.39,5997.0
2018-10-01 14:20:00,149.41,149.51,149.31,149.41,4919.0,149.41,149.51,149.31,149.41,4919.0
2018-10-01 14:30:00,149.43,149.43,149.02,149.06,3350.0,149.43,149.43,149.02,149.06,3350.0
2018-10-01 14:40:00,149.01,149.43,149.01,149.33,3546.0,149.01,149.43,149.01,149.33,3546.0
2018-10-01 14:50:00,149.31,149.51,149.25,149.46,4650.0,149.31,149.51,149.25,149.46,4650.0
2018-10-01 15:00:00,149.52,150.07,149.32,149.93,11667.0,149.52,150.07,149.32,149.93,11667.0
2018-10-01 15:10:00,149.66,149.95,149.61,149.64,7730.0,149.66,149.95,149.61,149.64,7730.0
2018-10-01 15:20:00,149.53,149.57,149.01,149.14,5317.0,149.53,149.57,149.01,149.14,5317.0
2018-10-01 15:30:00,149.22,149.23,148.69,148.95,6399.0,149.22,149.23,148.69,148.95,6399.0
2018-10-01 15:40:00,148.86,149.18,148.74,149.18,7903.0,148.86,149.18,148.74,149.18,7903.0
2018-10-01 15:50:00,149.16,149.43,149.11,149.32,14218.0,149.16,149.43,149.11,149.32,14218.0
2018-10-02 09:30:00,149.04,150.33,148.42,148.42,33194.0,149.04,150.33,148.42,148.42,33194.0
2018-10-02 09:40:00,148.28,149.29,148.1,148.93,17078.0,148.28,149.29,148.1,148.93,17078.0
2018-10-02 09:50:00,148.81,149.86,148.81,149.45,9839.0,148.81,149.86,148.81,149.45,9839.0
2018-10-02 10:00:00,149.44,149.5,149.0,149.04,4350.0,149.44,149.5,149.0,149.04,4350.0
2018-10-02 10:10:00,148.8,149.26,148.52,149.26,4489.0,148.8,149.26,148.52,149.26,4489.0
2018-10-02 10:20:00,149.11,149.79,149.1,149.36,6300.0,149.11,149.79,149.1,149.36,6300.0
2018-10-02 10:30:00,149.67,150.02,149.28,149.31,6444.0,149.67,150.02,149.28,149.31,6444.0
2018-10-02 10:40:00,149.33,149.5,149.11,149.4,3028.0,149.33,149.5,149.11,149.4,3028.0
2018-10-02 10:50:00,149.48,149.62,148.92,149.12,5600.0,149.48,149.62,148.92,149.12,5600.0
2018-10-02 11:00:00,148.99,149.0,148.49,148.49,5114.0,148.99,149.0,148.49,148.49,5114.0
2018-10-02 11:10:00,148.49,149.0,148.3,148.9,4938.0,148.49,149.0,148.3,148.9,4938.0
2018-10-02 11:20:00,148.91,149.29,148.62,148.63,4231.0,148.91,149.29,148.62,148.63,4231.0
2018-10-02 11:30:00,148.66,149.38,148.66,148.85,3707.0,148.66,149.38,148.66,148.85,3707.0
2018-10-02 11:40:00,148.87,149.3,148.85,149.24,2800.0,148.87,149.3,148.85,149.24,2800.0
2018-10-02 11:50:00,149.27,149.35,148.81,148.81,3735.0,149.27,149.35,148.81,148.81,3735.0
2018-10-02 12:00:00,149.0,149.06,148.47,148.48,3804.0,149.0,149.06,148.47,148.48,3804.0
2018-10-02 12:10:00,148.49,148.56,148.18,148.36,3904.0,148.49,148.56,148.18,148.36,3904.0
2018-10-02 12:20:00,148.29,148.52,148.21,148.49,3284.0,148.29,148.52,148.21,148.49,3284.0
2018-10-02 12:30:00,148.48,148.64,148.45,148.61,2400.0,148.48,148.64,148.45,148.61,2400.0
2018-10-02 12:40:00,148.61,148.77,148.03,148.03,4343.0,148.61,148.77,148.03,148.03,4343.0
2018-10-02 12:50:00,148.05,148.05,147.56,147.77,10304.0,148.05,148.05,147.56,147.77,10304.0
2018-10-02 13:00:00,147.77,148.15,147.58,147.7,5897.0,147.77,148.15,147.58,147.7,5897.0
2018-10-02 13:10:00,147.73,147.85,147.37,147.85,5330.0,147.73,147.85,147.37,147.85,5330.0
2018-10-02 13:20:00,147.77,147.92,147.51,147.6,3138.0,147.77,147.92,147.51,147.6,3138.0
2018-10-02 13:30:00,147.53,147.89,147.52,147.89,6623.0,147.53,147.89,147.52,147.89,6623.0
2018-10-02 13:40:00,147.92,148.35,147.89,148.1,6616.0,147.92,148.35,147.89,148.1,6616.0
2018-10-02 13:50:00,148.04,148.16,147.67,147.8,5158.0,148.04,148.16,147.67,147.8,5158.0
2018-10-02 14:00:00,147.67,147.94,147.62,147.87,3400.0,147.67,147.94,147.62,147.87,3400.0
2018-10-02 14:10:00,147.78,147.87,147.42,147.42,4180.0,147.78,147.87,147.42,147.42,4180.0
2018-10-02 14:20:00,147.41,147.59,147.1,147.1,3075.0,147.41,147.59,147.1,147.1,3075.0
2018-10-02 14:30:00,147.11,147.44,146.92,146.92,10310.0,147.11,147.44,146.92,146.92,10310.0
2018-10-02 14:40:00,146.83,147.01,146.26,146.26,6742.0,146.83,147.01,146.26,146.26,6742.0
2018-10-02 14:50:00,146.3,147.09,146.29,147.05,10172.0,146.3,147.09,146.29,147.05,10172.0
2018-10-02 15:00:00,146.98,147.04,145.12,145.12,20353.0,146.98,147.04,145.12,145.12,20353.0
2018-10-02 15:10:00,145.14,145.57,144.81,144.81,18980.0,145.14,145.57,144.81,144.81,18980.0
2018-10-02 15:20:00,144.81,145.47,144.62,145.19,21046.0,144.81,145.47,144.62,145.19,21046.0
2018-10-02 15:30:00,145.19,146.12,145.19,145.68,22079.0,145.19,146.12,145.19,145.68,22079.0
2018-10-02 15:40:00,145.75,146.07,145.63,145.8,18151.0,145.75,146.07,145.63,145.8,18151.0
2018-10-02 15:50:00,145.88,145.99,145.77,145.9,27097.0,145.88,145.99,145.77,145.9,27097.0
2018-10-03 09:30:00,145.76,146.73,145.4,145.64,12155.0,145.76,146.73,145.4,145.64,12155.0
2018-10-03 09:40:00,145.36,147.43,144.9,147.07,4205.0,145.36,147.43,144.9,147.07,4205.0
2018-10-03 09:50:00,146.86,148.52,146.86,148.52,7919.0,146.86,148.52,146.86,148.52,7919.0
2018-10-03 10:00:00,148.7,149.16,148.4,148.67,7575.0,148.7,149.16,148.4,148.67,7575.0
2018-10-03 10:10:00,148.52,149.06,148.21,148.48,5000.0,148.52,149.06,148.21,148.48,5000.0
2018-10-03 10:20:00,148.44,148.53,147.74,147.74,3200.0,148.44,148.53,147.74,147.74,3200.0
2018-10-03 10:30:00,147.61,147.94,147.21,147.21,8242.0,147.61,147.94,147.21,147.21,8242.0
2018-10-03 10:40:00,147.46,147.92,147.4,147.44,2300.0,147.46,147.92,147.4,147.44,2300.0
2018-10-03 10:50:00,147.26,147.27,146.49,146.49,3700.0,147.26,147.27,146.49,146.49,3700.0
2018-10-03 11:00:00,146.33,146.81,146.2,146.75,2200.0,146.33,146.81,146.2,146.75,2200.0
2018-10-03 11:10:00,146.57,147.53,146.35,147.53,4454.0,146.57,147.53,146.35,147.53,4454.0
2018-10-03 11:20:00,147.6,147.84,147.6,147.84,1148.0,147.6,147.84,147.6,147.84,1148.0
2018-10-03 11:30:00,147.93,147.97,147.58,147.83,11036.0,147.93,147.97,147.58,147.83,11036.0
2018-10-03 11:40:00,147.83,148.15,147.73,148.15,2045.0,147.83,148.15,147.73,148.15,2045.0
2018-10-03 11:50:00,148.32,148.88,148.32,148.88,7580.0,148.32,148.88,148.32,148.88,7580.0
2018-10-03 12:00:00,148.78,149.04,148.68,149.04,6220.0,148.78,149.04,148.68,149.04,6220.0
2018-10-03 12:10:00,149.08,149.17,148.94,149.1,2825.0,149.08,149.17,148.94,149.1,2825.0
2018-10-03 12:20:00,149.08,149.62,149.03,149.26,13441.0,149.08,149.62,149.03,149.26,13441.0
2018-10-03 12:30:00,149.29,149.47,148.73,148.79,13010.0,149.29,149.47,148.73,148.79,13010.0
2018-10-03 12:40:00,148.76,149.56,148.76,149.39,6336.0,148.76,149.56,148.76,149.39,6336.0
2018-10-03 12:50:00,149.35,149.73,149.27,149.7,4711.0,149.35,149.73,149.27,149.7,4711.0
2018-10-03 13:00:00,149.68,150.05,149.59,149.94,7477.0,149.68,150.05,149.59,149.94,7477.0
2018-10-03 13:10:00,150.0,150.45,149.95,150.41,13569.0,150.0,150.45,149.95,150.41,13569.0
2018-10-03 13:20:00,150.25,150.25,149.63,150.0,4813.0,150.25,150.25,149.63,150.0,4813.0
2018-10-03 13:30:00,149.82,150.1,149.71,150.02,10040.0,149.82,150.1,149.71,150.02,10040.0
2018-10-03 13:40:00,150.04,150.15,149.99,150.06,3800.0,150.04,150.15,149.99,150.06,3800.0
2018-10-03 13:50:00,150.08,150.09,149.82,149.93,8557.0,150.08,150.09,149.82,149.93,8557.0
2018-10-03 14:00:00,149.93,150.26,149.88,150.02,3974.0,149.93,150.26,149.88,150.02,3974.0
2018-10-03 14:10:00,150.18,150.94,150.18,150.53,4200.0,150.18,150.94,150.18,150.53,4200.0
2018-10-03 14:20:00,150.61,150.77,150.49,150.55,6520.0,150.61,150.77,150.49,150.55,6520.0
2018-10-03 14:30:00,150.57,150.9,150.51,150.55,4018.0,150.57,150.9,150.51,150.55,4018.0
2018-10-03 14:40:00,150.43,150.65,150.05,150.05,6814.0,150.43,150.65,150.05,150.05,6814.0
2018-10-03 14:50:00,150.03,150.53,149.86,150.53,9760.0,150.03,150.53,149.86,150.53,9760.0
2018-10-03 15:00:00,150.44,150.55,150.05,150.15,7600.0,150.44,150.55,150.05,150.15,7600.0
2018-10-03 15:10:00,150.08,150.42,149.92,150.42,10312.0,150.08,150.42,149.92,150.42,10312.0
2018-10-03 15:20:00,150.25,150.38,150.12,150.3,31399.0,150.25,150.38,150.12,150.3,31399.0
2018-10-03 15:30:00,150.32,150.43,150.02,150.04,10641.0,150.32,150.43,150.02,150.04,10641.0
2018-10-03 15:40:00,149.92,150.17,149.82,149.82,9100.0,149.92,150.17,149.82,149.82,9100.0
2018-10-03 15:50:00,149.85,150.17,149.72,150.11,32601.0,149.85,150.17,149.72,150.11,32601.0
2018-10-04 09:30:00,149.8,150.89,148.33,148.33,35912.0,149.8,150.89,148.33,148.33,35912.0
2018-10-04 09:40:00,148.62,150.27,148.61,149.56,4953.0,148.62,150.27,148.61,149.56,4953.0
2018-10-04 09:50:00,149.56,150.89,149.13,150.89,4600.0,149.56,150.89,149.13,150.89,4600.0
2018-10-04 10:00:00,150.75,150.86,149.63,149.86,5144.0,150.75,150.86,149.63,149.86,5144.0
2018-10-04 10:10:00,149.89,150.03,148.5,148.5,7100.0,149.89,150.03,148.5,148.5,7100.0
2018-10-04 10:20:00,148.46,148.57,147.49,147.7,9170.0,148.46,148.57,147.49,147.7,9170.0
2018-10-04 10:30:00,147.71,148.04,147.29,147.6,4900.0,147.71,148.04,147.29,147.6,4900.0
2018-10-04 10:40:00,147.79,147.81,147.43,147.59,5955.0,147.79,147.81,147.43,147.59,5955.0
2018-10-04 10:50:00,147.78,148.18,147.6,147.6,3100.0,147.78,148.18,147.6,147.6,3100.0
2018-10-04 11:00:00,147.64,148.21,147.64,147.74,1890.0,147.64,148.21,147.64,147.74,1890.0
2018-10-04 11:10:00,147.64,147.68,147.27,147.5,4744.0,147.64,147.68,147.27,147.5,4744.0
2018-10-04 11:20:00,147.36,147.71,147.23,147.71,1320.0,147.36,147.71,147.23,147.71,1320.0
2018-10-04 11:30:00,147.69,147.97,147.49,147.96,5276.0,147.69,147.97,147.49,147.96,5276.0
2018-10-04 11:40:00,148.0,148.0,146.75,146.87,12897.0,148.0,148.0,146.75,146.87,12897.0
2018-10-04 11:50:00,146.77,146.9,146.4,146.77,4063.0,146.77,146.9,146.4,146.77,4063.0
2018-10-04 12:00:00,146.67,146.67,145.79,145.89,4251.0,146.67,146.67,145.79,145.89,4251.0
2018-10-04 12:10:00,145.78,145.78,144.45,144.48,10014.0,145.78,145.78,144.45,144.48,10014.0
2018-10-04 12:20:00,144.61,145.0,143.57,144.2,33626.0,144.61,145.0,143.57,144.2,33626.0
2018-10-04 12:30:00,144.21,144.8,143.93,144.51,8687.0,144.21,144.8,143.93,144.51,8687.0
2018-10-04 12:40:00,144.38,144.45,144.03,144.2,3713.0,144.38,144.45,144.03,144.2,3713.0
2018-10-04 12:50:00,144.39,144.39,143.82,144.0,2778.0,144.39,144.39,143.82,144.0,2778.0
2018-10-04 13:00:00,143.95,144.49,143.77,144.11,3698.0,143.95,144.49,143.77,144.11,3698.0
2018-10-04 13:10:00,143.93,144.16,143.48,143.59,3725.0,143.93,144.16,143.48,143.59,3725.0
2018-10-04 13:20:00,143.53,144.18,143.38,143.84,11956.0,143.53,144.18,143.38,143.84,11956.0
2018-10-04 13:30:00,144.01,144.29,143.8,144.29,2164.0,144.01,144.29,143.8,144.29,2164.0
2018-10-04 13:40:00,144.26,144.48,144.13,144.38,5435.0,144.26,144.48,144.13,144.38,5435.0
2018-10-04 13:50:00,144.12,144.46,144.11,144.46,3029.0,144.12,144.46,144.11,144.46,3029.0
2018-10-04 14:00:00,144.51,145.25,144.51,145.25,5672.0,144.51,145.25,144.51,145.25,5672.0
2018-10-04 14:10:00,145.2,145.31,144.93,144.93,3463.0,145.2,145.31,144.93,144.93,3463.0
2018-10-04 14:20:00,144.69,145.04,144.64,144.78,6300.0,144.69,145.04,144.64,144.78,6300.0
2018-10-04 14:30:00,144.93,145.7,144.91,145.7,3392.0,144.93,145.7,144.91,145.7,3392.0
2018-10-04 14:40:00,145.53,145.6,145.31,145.56,1700.0,145.53,145.6,145.31,145.56,1700.0
2018-10-04 14:50:00,145.53,146.6,145.46,146.26,11789.0,145.53,146.6,145.46,146.26,11789.0
2018-10-04 15:00:00,146.43,146.54,145.67,145.76,4638.0,146.43,146.54,145.67,145.76,4638.0
2018-10-04 15:10:00,145.88,145.88,145.27,145.45,3100.0,145.88,145.88,145.27,145.45,3100.0
2018-10-04 15:20:00,145.32,145.44,145.02,145.02,7104.0,145.32,145.44,145.02,145.02,7104.0
2018-10-04 15:30:00,145.01,145.1,144.72,144.86,5804.0,145.01,145.1,144.72,144.86,5804.0
2018-10-04 15:40:00,144.81,145.97,144.79,145.73,10573.0,144.81,145.97,144.79,145.73,10573.0
2018-10-04 15:50:00,145.73,146.12,145.57,145.8,25806.0,145.73,146.12,145.57,145.8,25806.0
2018-10-05 09:30:00,145.51,146.75,143.76,146.65,7810.0,145.51,146.75,143.76,146.65,7810.0
2018-10-05 09:40:00,147.08,148.02,147.01,147.11,4468.0,147.08,148.02,147.01,147.11,4468.0
2018-10-05 09:50:00,146.56,146.69,144.43,144.79,3850.0,146.56,146.69,144.43,144.79,3850.0
2018-10-05 10:00:00,143.89,145.1,143.11,145.0,11829.0,143.89,145.1,143.11,145.0,11829.0
2018-10-05 10:10:00,145.26,145.48,144.96,145.48,2200.0,145.26,145.48,144.96,145.48,2200.0
2018-10-05 10:20:00,145.51,146.26,145.5,145.92,5591.0,145.51,146.26,145.5,145.92,5591.0
2018-10-05 10:30:00,145.76,145.77,144.98,145.12,4891.0,145.76,145.77,144.98,145.12,4891.0
2018-10-05 10:40:00,145.32,145.52,144.85,145.12,3912.0,145.32,145.52,144.85,145.12,3912.0
2018-10-05 10:50:00,144.97,145.15,144.88,145.15,2018.0,144.97,145.15,144.88,145.15,2018.0
2018-10-05 11:00:00,145.18,145.44,144.66,144.84,7019.0,145.18,145.44,144.66,144.84,7019.0
2018-10-05 11:10:00,145.0,145.13,144.4,144.49,9423.0,145.0,145.13,144.4,144.49,9423.0
2018-10-05 11:20:00,144.37,145.02,144.37,144.96,3966.0,144.37,145.02,144.37,144.96,3966.0
2018-10-05 11:30:00,144.85,145.2,144.66,145.13,8210.0,144.85,145.2,144.66,145.13,8210.0
2018-10-05 11:40:00,144.85,144.99,143.9,144.15,12385.0,144.85,144.99,143.9,144.15,12385.0
2018-10-05 11:50:00,144.09,144.45,143.88,143.93,12960.0,144.09,144.45,143.88,143.93,12960.0
2018-10-05 12:00:00,143.97,144.13,143.59,144.06,4597.0,143.97,144.13,143.59,144.06,4597.0
2018-10-05 12:10:00,144.06,144.13,143.0,143.0,7719.0,144.06,144.13,143.0,143.0,7719.0
2018-10-05 12:20:00,142.77,142.83,142.47,142.69,3174.0,142.77,142.83,142.47,142.69,3174.0
2018-10-05 12:30:00,142.8,142.98,142.55,142.55,2300.0,142.8,142.98,142.55,142.55,2300.0
2018-10-05 12:40:00,142.49,142.6,142.26,142.49,10443.0,142.49,142.6,142.26,142.49,10443.0
2018-10-05 12:50:00,142.69,142.87,142.49,142.87,3277.0,142.69,142.87,142.49,142.87,3277.0
2018-10-05 13:00:00,142.61,142.61,141.35,141.36,5119.0,142.61,142.61,141.35,141.36,5119.0
2018-10-05 13:10:00,141.52,142.05,141.33,142.05,4421.0,141.52,142.05,141.33,142.05,4421.0
2018-10-05 13:20:00,141.93,141.93,141.24,141.51,3401.0,141.93,141.93,141.24,141.51,3401.0
2018-10-05 13:30:00,141.63,141.69,141.2,141.2,6660.0,141.63,141.69,141.2,141.2,6660.0
2018-10-05 13:40:00,141.54,142.98,141.54,142.78,9092.0,141.54,142.98,141.54,142.78,9092.0
2018-10-05 13:50:00,143.0,143.28,142.73,142.99,9701.0,143.0,143.28,142.73,142.99,9701.0
2018-10-05 14:00:00,143.21,144.47,142.91,144.08,6119.0,143.21,144.47,142.91,144.08,6119.0
2018-10-05 14:10:00,144.08,144.47,144.04,144.39,2400.0,144.08,144.47,144.04,144.39,2400.0
2018-10-05 14:20:00,144.5,146.14,144.47,146.14,17952.0,144.5,146.14,144.47,146.14,17952.0
2018-10-05 14:30:00,145.92,146.09,145.22,145.55,5000.0,145.92,146.09,145.22,145.55,5000.0
2018-10-05 14:40:00,145.6,146.17,145.59,145.97,11686.0,145.6,146.17,145.59,145.97,11686.0
2018-10-05 14:50:00,146.07,146.07,145.8,145.94,3900.0,146.07,146.07,145.8,145.94,3900.0
2018-10-05 15:00:00,146.06,146.94,145.95,146.41,15248.0,146.06,146.94,145.95,146.41,15248.0
2018-10-05 15:10:00,146.31,147.0,146.3,146.97,8253.0,146.31,147.0,146.3,146.97,8253.0
2018-10-05 15:20:00,146.99,147.47,146.27,146.27,13458.0,146.99,147.47,146.27,146.27,13458.0
2018-10-05 15:30:00,146.35,146.36,145.0,145.65,13934.0,146.35,146.36,145.0,145.65,13934.0
2018-10-05 15:40:00,145.65,146.22,145.45,146.03,13071.0,145.65,146.22,145.45,146.03,13071.0
2018-10-05 15:50:00,146.01,146.04,145.48,146.01,53674.0,146.01,146.04,145.48,146.01,53674.0
2018-10-08 09:30:00,144.58,144.58,143.0,143.22,6635.0,144.58,144.58,143.0,143.22,6635.0
2018-10-08 09:40:00,144.28,144.73,143.2,144.26,3600.0,144.28,144.73,143.2,144.26,3600.0
2018-10-08 09:50:00,144.06,144.22,142.78,144.22,10823.0,144.06,144.22,142.78,144.22,10823.0
2018-10-08 10:00:00,143.37,144.31,142.9,143.42,6344.0,143.37,144.31,142.9,143.42,6344.0
2018-10-08 10:10:00,143.61,144.3,143.44,144.02,3438.0,143.61,144.3,143.44,144.02,3438.0
2018-10-08 10:20:00,143.75,144.44,143.64,143.64,3671.0,143.75,144.44,143.64,143.64,3671.0
2018-10-08 10:30:00,143.63,143.76,142.4,142.59,4079.0,143.63,143.76,142.4,142.59,4079.0
2018-10-08 10:40:00,142.53,143.06,141.54,142.15,3950.0,142.53,143.06,141.54,142.15,3950.0
2018-10-08 10:50:00,141.99,142.13,141.73,142.0,2664.0,141.99,142.13,141.73,142.0,2664.0
2018-10-08 11:00:00,141.91,142.03,140.68,140.68,10643.0,141.91,142.03,140.68,140.68,10643.0
2018-10-08 11:10:00,140.93,141.28,140.59,140.76,5113.0,140.93,141.28,140.59,140.76,5113.0
2018-10-08 11:20:00,140.68,140.68,139.37,139.37,17230.0,140.68,140.68,139.37,139.37,17230.0
2018-10-08 11:30:00,139.07,139.07,137.5,137.5,17276.0,139.07,139.07,137.5,137.5,17276.0
2018-10-08 11:40:00,137.2,137.96,136.37,137.85,12737.0,137.2,137.96,136.37,137.85,12737.0
2018-10-08 11:50:00,138.06,138.83,137.84,138.83,7666.0,138.06,138.83,137.84,138.83,7666.0
2018-10-08 12:00:00,138.75,138.9,137.65,137.65,6965.0,138.75,138.9,137.65,137.65,6965.0
2018-10-08 12:10:00,137.5,137.5,136.72,137.13,7325.0,137.5,137.5,136.72,137.13,7325.0
2018-10-08 12:20:00,137.06,138.11,136.7,138.05,7414.0,137.06,138.11,136.7,138.05,7414.0
2018-10-08 12:30:00,138.0,138.07,137.54,137.62,5851.0,138.0,138.07,137.54,137.62,5851.0
2018-10-08 12:40:00,137.85,138.5,137.76,138.34,13389.0,137.85,138.5,137.76,138.34,13389.0
2018-10-08 12:50:00,138.11,138.22,137.57,137.58,5025.0,138.11,138.22,137.57,137.58,5025.0
2018-10-08 13:00:00,137.47,138.23,137.46,138.23,6405.0,137.47,138.23,137.46,138.23,6405.0
2018-10-08 13:10:00,138.1,138.12,137.18,137.25,3362.0,138.1,138.12,137.18,137.25,3362.0
2018-10-08 13:20:00,137.42,137.57,137.19,137.29,3048.0,137.42,137.57,137.19,137.29,3048.0
2018-10-08 13:30:00,137.41,137.83,137.11,137.73,3113.0,137.41,137.83,137.11,137.73,3113.0
2018-10-08 13:40:00,137.72,138.08,137.46,137.9,4481.0,137.72,138.08,137.46,137.9,4481.0
2018-10-08 13:50:00,137.99,137.99,137.38,137.67,3054.0,137.99,137.99,137.38,137.67,3054.0
2018-10-08 14:00:00,137.55,139.03,137.54,138.9,7988.0,137.55,139.03,137.54,138.9,7988.0
2018-10-08 14:10:00,139.0,139.42,138.5,138.69,3596.0,139.0,139.42,138.5,138.69,3596.0
2018-10-08 14:20:00,138.7,140.35,138.62,139.92,11389.0,138.7,140.35,138.62,139.92,11389.0
2018-10-08 14:30:00,139.44,140.47,139.43,140.34,14306.0,139.44,140.47,139.43,140.34,14306.0
2018-10-08 14:40:00,140.35,141.25,139.89,141.23,9596.0,140.35,141.25,139.89,141.23,9596.0
2018-10-08 14:50:00,141.2,141.25,140.12,140.28,11935.0,141.2,141.25,140.12,140.28,11935.0
2018-10-08 15:00:00,140.1,140.92,140.1,140.9,6803.0,140.1,140.92,140.1,140.9,6803.0
2018-10-08 15:10:00,140.61,140.82,140.1,140.55,6834.0,140.61,140.82,140.1,140.55,6834.0
2018-10-08 15:20:00,140.5,140.56,139.02,139.02,5913.0,140.5,140.56,139.02,139.02,5913.0
2018-10-08 15:30:00,139.26,139.6,139.26,139.51,3844.0,139.26,139.6,139.26,139.51,3844.0
2018-10-08 15:40:00,139.44,139.93,139.31,139.71,11412.0,139.44,139.93,139.31,139.71,11412.0
2018-10-08 15:50:00,139.77,139.96,139.28,139.28,25685.0,139.77,139.96,139.28,139.28,25685.0
2018-10-09 09:30:00,137.63,141.35,135.3,141.35,20127.0,137.63,141.35,135.3,141.35,20127.0
2018-10-09 09:40:00,141.26,141.26,138.24,138.25,8675.0,141.26,141.26,138.24,138.25,8675.0
2018-10-09 09:50:00,138.18,138.95,138.03,138.17,13380.0,138.18,138.95,138.03,138.17,13380.0
2018-10-09 10:00:00,138.64,140.0,138.05,138.08,18142.0,138.64,140.0,138.05,138.08,18142.0
2018-10-09 10:10:00,137.74,138.11,136.62,138.11,13597.0,137.74,138.11,136.62,138.11,13597.0
2018-10-09 10:20:00,138.29,138.84,137.9,138.84,5845.0,138.29,138.84,137.9,138.84,5845.0
2018-10-09 10:30:00,138.82,138.89,137.87,138.07,8722.0,138.82,138.89,137.87,138.07,8722.0
2018-10-09 10:40:00,137.99,138.84,137.98,138.7,27652.0,137.99,138.84,137.98,138.7,27652.0
2018-10-09 10:50:00,138.74,139.19,138.19,138.86,11747.0,138.74,139.19,138.19,138.86,11747.0
2018-10-09 11:00:00,138.87,138.87,138.12,138.12,4357.0,138.87,138.87,138.12,138.12,4357.0
2018-10-09 11:10:00,137.95,138.94,137.56,138.22,5552.0,137.95,138.94,137.56,138.22,5552.0
2018-10-09 11:20:00,138.42,138.79,138.24,138.39,4147.0,138.42,138.79,138.24,138.39,4147.0
2018-10-09 11:30:00,138.2,138.34,137.9,138.13,4609.0,138.2,138.34,137.9,138.13,4609.0
2018-10-09 11:40:00,138.01,138.26,137.24,137.55,8369.0,138.01,138.26,137.24,137.55,8369.0
2018-10-09 11:50:00,137.61,137.96,136.67,137.27,5037.0,137.61,137.96,136.67,137.27,5037.0
2018-10-09 12:00:00,137.26,137.38,136.96,137.15,3809.0,137.26,137.38,136.96,137.15,3809.0
2018-10-09 12:10:00,137.16,137.36,136.71,136.71,4944.0,137.16,137.36,136.71,136.71,4944.0
2018-10-09 12:20:00,136.92,137.25,136.74,137.05,4258.0,136.92,137.25,136.74,137.05,4258.0
2018-10-09 12:30:00,137.09,137.61,136.88,137.46,6613.0,137.09,137.61,136.88,137.46,6613.0
2018-10-09 12:40:00,137.48,137.48,136.52,136.59,3904.0,137.48,137.48,136.52,136.59,3904.0
2018-10-09 12:50:00,136.6,136.6,136.04,136.04,4173.0,136.6,136.6,136.04,136.04,4173.0
2018-10-09 13:00:00,136.03,136.1,135.5,135.57,13235.0,136.03,136.1,135.5,135.57,13235.0
2018-10-09 13:10:00,135.57,135.98,135.38,135.64,24808.0,135.57,135.98,135.38,135.64,24808.0
2018-10-09 13:20:00,135.64,135.95,135.39,135.39,17238.0,135.64,135.95,135.39,135.39,17238.0
2018-10-09 13:30:00,135.41,135.59,135.2,135.29,5819.0,135.41,135.59,135.2,135.29,5819.0
2018-10-09 13:40:00,135.3,135.57,135.2,135.26,7602.0,135.3,135.57,135.2,135.26,7602.0
2018-10-09 13:50:00,135.26,135.63,135.19,135.55,6511.0,135.26,135.63,135.19,135.55,6511.0
2018-10-09 14:00:00,135.49,135.86,135.22,135.86,8920.0,135.49,135.86,135.22,135.86,8920.0
2018-10-09 14:10:00,135.79,136.09,135.66,135.96,3803.0,135.79,136.09,135.66,135.96,3803.0
2018-10-09 14:20:00,135.96,136.38,135.96,136.24,7568.0,135.96,136.38,135.96,136.24,7568.0
2018-10-09 14:30:00,136.2,136.27,135.61,135.94,6550.0,136.2,136.27,135.61,135.94,6550.0
2018-10-09 14:40:00,135.94,136.47,135.84,136.37,11235.0,135.94,136.47,135.84,136.37,11235.0
2018-10-09 14:50:00,136.4,136.77,136.39,136.65,5144.0,136.4,136.77,136.39,136.65,5144.0
2018-10-09 15:00:00,136.64,137.11,136.57,136.99,12045.0,136.64,137.11,136.57,136.99,12045.0
2018-10-09 15:10:00,136.9,136.9,136.66,136.85,9364.0,136.9,136.9,136.66,136.85,9364.0
2018-10-09 15:20:00,136.85,136.85,135.92,136.53,14489.0,136.85,136.85,135.92,136.53,14489.0
2018-10-09 15:30:00,136.48,136.61,136.22,136.61,11699.0,136.48,136.61,136.22,136.61,11699.0
2018-10-09 15:40:00,136.63,136.79,136.14,136.15,18094.0,136.63,136.79,136.14,136.15,18094.0
2018-10-09 15:50:00,136.14,136.15,135.53,135.68,50450.0,136.14,136.15,135.53,135.68,50450.0
2018-10-10 09:30:00,135.0,136.79,132.11,132.61,20010.0,135.0,136.79,132.11,132.61,20010.0
2018-10-10 09:40:00,132.99,133.99,131.79,131.79,12444.0,132.99,133.99,131.79,131.79,12444.0
2018-10-10 09:50:00,131.68,132.05,129.76,130.08,27421.0,131.68,132.05,129.76,130.08,27421.0
2018-10-10 10:00:00,130.02,130.64,129.02,129.22,26612.0,130.02,130.64,129.02,129.22,26612.0
2018-10-10 10:10:00,129.41,130.63,129.01,130.35,25313.0,129.41,130.63,129.01,130.35,25313.0
2018-10-10 10:20:00,130.42,130.68,129.84,130.06,18155.0,130.42,130.68,129.84,130.06,18155.0
2018-10-10 10:30:00,130.19,131.03,129.26,129.35,48960.0,130.19,131.03,129.26,129.35,48960.0
2018-10-10 10:40:00,129.47,130.05,129.03,129.08,17760.0,129.47,130.05,129.03,129.08,17760.0
2018-10-10 10:50:00,129.28,129.73,128.69,128.82,10800.0,129.28,129.73,128.69,128.82,10800.0
2018-10-10 11:00:00,128.8,128.95,127.01,127.14,14760.0,128.8,128.95,127.01,127.14,14760.0
2018-10-10 11:10:00,127.15,127.87,126.64,127.04,8135.0,127.15,127.87,126.64,127.04,8135.0
2018-10-10 11:20:00,126.69,127.66,125.66,127.61,11782.0,126.69,127.66,125.66,127.61,11782.0
2018-10-10 11:30:00,127.76,128.0,127.51,127.72,18306.0,127.76,128.0,127.51,127.72,18306.0
2018-10-10 11:40:00,127.98,128.34,127.75,128.16,7845.0,127.98,128.34,127.75,128.16,7845.0
2018-10-10 11:50:00,128.11,128.46,127.92,128.04,30169.0,128.11,128.46,127.92,128.04,30169.0
2018-10-10 12:00:00,128.02,128.05,127.11,127.4,27810.0,128.02,128.05,127.11,127.4,27810.0
2018-10-10 12:10:00,127.42,128.65,127.42,128.5,32865.0,127.42,128.65,127.42,128.5,32865.0
2018-10-10 12:20:00,128.5,130.39,128.5,129.2,20788.0,128.5,130.39,128.5,129.2,20788.0
2018-10-10 12:30:00,129.11,129.52,128.66,129.06,6833.0,129.11,129.52,128.66,129.06,6833.0
2018-10-10 12:40:00,129.34,130.22,129.22,130.22,6550.0,129.34,130.22,129.22,130.22,6550.0
2018-10-10 12:50:00,130.09,130.58,130.01,130.02,12175.0,130.09,130.58,130.01,130.02,12175.0
2018-10-10 13:00:00,130.03,130.4,129.41,130.12,20362.0,130.03,130.4,129.41,130.12,20362.0
2018-10-10 13:10:00,130.0,130.28,129.7,130.04,25266.0,130.0,130.28,129.7,130.04,25266.0
2018-10-10 13:20:00,130.05,130.45,129.72,130.02,11685.0,130.05,130.45,129.72,130.02,11685.0
2018-10-10 13:30:00,130.02,131.0,129.95,130.63,19813.0,130.02,131.0,129.95,130.63,19813.0
2018-10-10 13:40:00,130.44,130.59,130.03,130.12,19137.0,130.44,130.59,130.03,130.12,19137.0
2018-10-10 13:50:00,130.13,130.13,129.5,129.71,8211.0,130.13,130.13,129.5,129.71,8211.0
2018-10-10 14:00:00,129.91,129.96,128.77,128.96,4801.0,129.91,129.96,128.77,128.96,4801.0
2018-10-10 14:10:00,129.0,129.32,128.82,129.07,4896.0,129.0,129.32,128.82,129.07,4896.0
2018-10-10 14:20:00,129.21,129.55,129.18,129.5,2142.0,129.21,129.55,129.18,129.5,2142.0
2018-10-10 14:30:00,129.26,129.73,129.05,129.21,3674.0,129.26,129.73,129.05,129.21,3674.0
2018-10-10 14:40:00,129.08,129.08,128.5,128.66,10418.0,129.08,129.08,128.5,128.66,10418.0
2018-10-10 14:50:00,128.53,128.96,128.48,128.78,17621.0,128.53,128.96,128.48,128.78,17621.0
2018-10-10 15:00:00,128.66,128.66,127.7,127.93,9616.0,128.66,128.66,127.7,127.93,9616.0
2018-10-10 15:10:00,127.93,128.04,127.1,127.13,13600.0,127.93,128.04,127.1,127.13,13600.0
2018-10-10 15:20:00,127.22,128.13,127.22,128.13,21679.0,127.22,128.13,127.22,128.13,21679.0
2018-10-10 15:30:00,128.15,128.15,127.51,127.56,20539.0,128.15,128.15,127.51,127.56,20539.0
2018-10-10 15:40:00,127.47,128.16,127.27,128.05,37830.0,127.47,128.16,127.27,128.05,37830.0
2018-10-10 15:50:00,128.05,128.22,126.51,126.77,46576.0,128.05,128.22,126.51,126.77,46576.0
2018-10-11 09:30:00,125.38,127.88,123.73,127.58,36737.0,125.38,127.88,123.73,127.58,36737.0
2018-10-11 09:40:00,126.87,127.7,125.22,127.7,17581.0,126.87,127.7,125.22,127.7,17581.0
2018-10-11 09:50:00,127.6,128.88,127.47,128.56,41185.0,127.6,128.88,127.47,128.56,41185.0
2018-10-11 10:00:00,128.38,128.59,124.65,125.92,29180.0,128.38,128.59,124.65,125.92,29180.0
2018-10-11 10:10:00,126.19,126.19,123.96,124.29,9330.0,126.19,126.19,123.96,124.29,9330.0
2018-10-11 10:20:00,124.29,125.96,124.28,125.89,12156.0,124.29,125.96,124.28,125.89,12156.0
2018-10-11 10:30:00,125.99,126.43,125.46,125.5,7800.0,125.99,126.43,125.46,125.5,7800.0
2018-10-11 10:40:00,125.52,125.52,124.59,124.76,20228.0,125.52,125.52,124.59,124.76,20228.0
2018-10-11 10:50:00,124.99,125.05,124.19,124.73,6901.0,124.99,125.05,124.19,124.73,6901.0
2018-10-11 11:00:00,124.76,125.0,124.0,124.82,8760.0,124.76,125.0,124.0,124.82,8760.0
2018-10-11 11:10:00,124.7,125.44,124.47,125.04,19533.0,124.7,125.44,124.47,125.04,19533.0
2018-10-11 11:20:00,125.15,125.84,125.15,125.51,11600.0,125.15,125.84,125.15,125.51,11600.0
2018-10-11 11:30:00,125.39,125.89,124.76,125.82,15308.0,125.39,125.89,124.76,125.82,15308.0
2018-10-11 11:40:00,125.76,127.19,125.75,126.86,12439.0,125.76,127.19,125.75,126.86,12439.0
2018-10-11 11:50:00,126.8,127.03,126.15,126.15,7048.0,126.8,127.03,126.15,126.15,7048.0
2018-10-11 12:00:00,126.14,126.94,126.01,126.5,13286.0,126.14,126.94,126.01,126.5,13286.0
2018-10-11 12:10:00,126.44,127.49,126.43,127.38,7344.0,126.44,127.49,126.43,127.38,7344.0
2018-10-11 12:20:00,127.4,127.9,127.24,127.26,10399.0,127.4,127.9,127.24,127.26,10399.0
2018-10-11 12:30:00,127.0,127.12,126.09,126.22,7131.0,127.0,127.12,126.09,126.22,7131.0
2018-10-11 12:40:00,126.12,126.89,125.74,125.74,4802.0,126.12,126.89,125.74,125.74,4802.0
2018-10-11 12:50:00,125.79,126.74,125.56,126.42,7580.0,125.79,126.74,125.56,126.42,7580.0
2018-10-11 13:00:00,126.34,126.34,125.6,126.01,5165.0,126.34,126.34,125.6,126.01,5165.0
2018-10-11 13:10:00,125.83,126.63,125.72,126.38,6489.0,125.83,126.63,125.72,126.38,6489.0
2018-10-11 13:20:00,126.33,126.74,126.15,126.74,8212.0,126.33,126.74,126.15,126.74,8212.0
2018-10-11 13:30:00,126.72,126.85,126.28,126.61,10195.0,126.72,126.85,126.28,126.61,10195.0
2018-10-11 13:40:00,126.67,126.87,126.09,126.09,4986.0,126.67,126.87,126.09,126.09,4986.0
2018-10-11 13:50:00,125.84,125.87,125.47,125.71,8423.0,125.84,125.87,125.47,125.71,8423.0
2018-10-11 14:00:00,125.97,126.19,125.56,126.0,7509.0,125.97,126.19,125.56,126.0,7509.0
2018-10-11 14:10:00,125.93,126.1,125.61,125.71,10009.0,125.93,126.1,125.61,125.71,10009.0
2018-10-11 14:20:00,125.68,126.15,125.57,125.57,10155.0,125.68,126.15,125.57,125.57,10155.0
2018-10-11 14:30:00,125.6,125.64,124.87,124.97,13305.0,125.6,125.64,124.87,124.97,13305.0
2018-10-11 14:40:00,125.01,125.01,123.99,124.71,13257.0,125.01,125.01,123.99,124.71,13257.0
2018-10-11 14:50:00,124.61,125.29,124.42,124.76,16096.0,124.61,125.29,124.42,124.76,16096.0
2018-10-11 15:00:00,124.66,125.08,124.32,124.42,13500.0,124.66,125.08,124.32,124.42,13500.0
2018-10-11 15:10:00,124.48,126.13,123.9,125.45,16849.0,124.48,126.13,123.9,125.45,16849.0
2018-10-11 15:20:00,125.42,126.25,125.38,125.38,18472.0,125.42,126.25,125.38,125.38,18472.0
2018-10-11 15:30:00,125.25,125.79,125.08,125.77,37475.0,125.25,125.79,125.08,125.77,37475.0
2018-10-11 15:40:00,125.62,125.62,124.3,124.38,27814.0,125.62,125.62,124.3,124.38,27814.0
2018-10-11 15:50:00,124.33,125.25,124.16,124.25,43905.0,124.33,125.25,124.16,124.25,43905.0
2018-10-12 09:30:00,131.88,131.88,129.48,129.61,1537.0,131.88,131.88,129.48,129.61,1537.0
2018-10-12 09:40:00,129.31,130.48,128.2,128.62,54469.0,129.31,130.48,128.2,128.62,54469.0
2018-10-12 09:50:00,128.64,130.27,128.49,129.81,29026.0,128.64,130.27,128.49,129.81,29026.0
2018-10-12 10:00:00,129.65,131.12,129.51,130.37,22345.0,129.65,131.12,129.51,130.37,22345.0
2018-10-12 10:10:00,130.35,130.54,129.41,129.59,19618.0,130.35,130.54,129.41,129.59,19618.0
2018-10-12 10:20:00,129.69,129.69,127.82,128.18,17945.0,129.69,129.69,127.82,128.18,17945.0
2018-10-12 10:30:00,128.41,129.01,128.23,128.89,4060.0,128.41,129.01,128.23,128.89,4060.0
2018-10-12 10:40:00,128.64,129.38,128.45,129.02,9841.0,128.64,129.38,128.45,129.02,9841.0
2018-10-12 10:50:00,128.96,129.85,128.73,129.0,9900.0,128.96,129.85,128.73,129.0,9900.0
2018-10-12 11:00:00,129.0,129.02,128.22,128.64,8470.0,129.0,129.02,128.22,128.64,8470.0
2018-10-12 11:10:00,128.83,129.02,128.47,128.88,6107.0,128.83,129.02,128.47,128.88,6107.0
2018-10-12 11:20:00,128.68,129.12,128.68,129.04,4800.0,128.68,129.12,128.68,129.04,4800.0
2018-10-12 11:30:00,129.17,129.37,128.68,128.71,4990.0,129.17,129.37,128.68,128.71,4990.0
2018-10-12 11:40:00,128.73,128.91,127.62,127.77,10549.0,128.73,128.91,127.62,127.77,10549.0
2018-10-12 11:50:00,127.87,128.76,127.87,128.62,5220.0,127.87,128.76,127.87,128.62,5220.0
2018-10-12 12:00:00,128.37,128.55,127.85,128.12,10341.0,128.37,128.55,127.85,128.12,10341.0
2018-10-12 12:10:00,128.12,128.13,127.8,127.92,2300.0,128.12,128.13,127.8,127.92,2300.0
2018-10-12 12:20:00,127.93,127.94,127.68,127.92,4150.0,127.93,127.94,127.68,127.92,4150.0
2018-10-12 12:30:00,127.81,128.3,127.15,127.15,16837.0,127.81,128.3,127.15,127.15,16837.0
2018-10-12 12:40:00,127.15,127.19,125.95,126.09,6835.0,127.15,127.19,125.95,126.09,6835.0
2018-10-12 12:50:00,126.27,126.7,126.03,126.5,13074.0,126.27,126.7,126.03,126.5,13074.0
2018-10-12 13:00:00,126.5,128.4,126.44,128.27,12600.0,126.5,128.4,126.44,128.27,12600.0
2018-10-12 13:10:00,128.33,128.4,127.88,128.08,10396.0,128.33,128.4,127.88,128.08,10396.0
2018-10-12 13:20:00,128.17,128.4,128.01,128.14,2880.0,128.17,128.4,128.01,128.14,2880.0
2018-10-12 13:30:00,128.1,129.21,128.07,129.21,8700.0,128.1,129.21,128.07,129.21,8700.0
2018-10-12 13:40:00,128.9,129.3,128.38,128.98,7075.0,128.9,129.3,128.38,128.98,7075.0
2018-10-12 13:50:00,128.88,128.88,128.56,128.6,2300.0,128.88,128.88,128.56,128.6,2300.0
2018-10-12 14:00:00,128.68,128.74,128.08,128.1,12050.0,128.68,128.74,128.08,128.1,12050.0
2018-10-12 14:10:00,128.17,128.37,128.0,128.27,5093.0,128.17,128.37,128.0,128.27,5093.0
2018-10-12 14:20:00,128.29,128.6,128.05,128.6,2900.0,128.29,128.6,128.05,128.6,2900.0
2018-10-12 14:30:00,128.51,128.51,128.2,128.23,2200.0,128.51,128.51,128.2,128.23,2200.0
2018-10-12 14:40:00,128.22,128.36,128.05,128.12,15447.0,128.22,128.36,128.05,128.12,15447.0
2018-10-12 14:50:00,128.11,128.84,128.04,128.77,12396.0,128.11,128.84,128.04,128.77,12396.0
2018-10-12 15:00:00,128.7,129.41,128.03,129.41,7534.0,128.7,129.41,128.03,129.41,7534.0
2018-10-12 15:10:00,129.06,129.09,128.45,128.66,7456.0,129.06,129.09,128.45,128.66,7456.0
2018-10-12 15:20:00,128.66,129.12,128.51,129.04,4022.0,128.66,129.12,128.51,129.04,4022.0
2018-10-12 15:30:00,128.75,129.13,128.54,128.65,4087.0,128.75,129.13,128.54,128.65,4087.0
2018-10-12 15:40:00,128.62,129.32,128.53,129.31,36275.0,128.62,129.32,128.53,129.31,36275.0
2018-10-12 15:50:00,129.24,129.95,129.24,129.95,59288.0,129.24,129.95,129.24,129.95,59288.0
2018-10-15 09:30:00,128.94,129.76,126.5,126.5,17308.0,128.94,129.76,126.5,126.5,17308.0
2018-10-15 09:40:00,126.89,128.0,126.56,127.99,5761.0,126.89,128.0,126.56,127.99,5761.0
2018-10-15 09:50:00,127.88,128.49,127.69,128.17,7226.0,127.88,128.49,127.69,128.17,7226.0
2018-10-15 10:00:00,127.99,127.99,126.85,126.86,3531.0,127.99,127.99,126.85,126.86,3531.0
2018-10-15 10:10:00,126.86,127.15,126.4,126.54,9391.0,126.86,127.15,126.4,126.54,9391.0
2018-10-15 10:20:00,126.53,126.99,126.21,126.9,1903.0,126.53,126.99,126.21,126.9,1903.0
2018-10-15 10:30:00,127.01,127.61,127.0,127.56,6228.0,127.01,127.61,127.0,127.56,6228.0
2018-10-15 10:40:00,127.56,127.93,127.29,127.49,14234.0,127.56,127.93,127.29,127.49,14234.0
2018-10-15 10:50:00,127.57,128.39,127.44,128.21,7675.0,127.57,128.39,127.44,128.21,7675.0
2018-10-15 11:00:00,128.21,128.6,128.01,128.6,6718.0,128.21,128.6,128.01,128.6,6718.0
2018-10-15 11:10:00,129.02,129.82,128.98,129.03,4800.0,129.02,129.82,128.98,129.03,4800.0
2018-10-15 11:20:00,128.7,129.17,128.35,129.17,5515.0,128.7,129.17,128.35,129.17,5515.0
2018-10-15 11:30:00,129.24,129.3,128.76,129.17,8816.0,129.24,129.3,128.76,129.17,8816.0
2018-10-15 11:40:00,129.0,129.49,128.85,129.48,4000.0,129.0,129.49,128.85,129.48,4000.0
2018-10-15 11:50:00,129.53,129.64,128.74,128.74,10259.0,129.53,129.64,128.74,128.74,10259.0
2018-10-15 12:00:00,128.86,128.89,128.52,128.57,4722.0,128.86,128.89,128.52,128.57,4722.0
2018-10-15 12:10:00,128.51,128.51,128.01,128.4,2148.0,128.51,128.51,128.01,128.4,2148.0
2018-10-15 12:20:00,128.19,129.12,128.19,128.92,3462.0,128.19,129.12,128.19,128.92,3462.0
2018-10-15 12:30:00,128.93,129.35,128.4,129.12,4966.0,128.93,129.35,128.4,129.12,4966.0
2018-10-15 12:40:00,129.29,129.61,129.13,129.61,3951.0,129.29,129.61,129.13,129.61,3951.0
2018-10-15 12:50:00,129.53,129.81,129.35,129.45,2767.0,129.53,129.81,129.35,129.45,2767.0
2018-10-15 13:00:00,129.54,129.97,129.36,129.89,7020.0,129.54,129.97,129.36,129.89,7020.0
2018-10-15 13:10:00,129.71,129.71,129.15,129.16,3733.0,129.71,129.71,129.15,129.16,3733.0
2018-10-15 13:20:00,129.01,129.03,128.55,128.7,4868.0,129.01,129.03,128.55,128.7,4868.0
2018-10-15 13:30:00,128.58,129.11,128.52,129.11,3515.0,128.58,129.11,128.52,129.11,3515.0
2018-10-15 13:40:00,129.14,129.92,129.12,129.92,2741.0,129.14,129.92,129.12,129.92,2741.0
2018-10-15 13:50:00,129.98,130.41,129.85,130.18,2593.0,129.98,130.41,129.85,130.18,2593.0
2018-10-15 14:00:00,130.17,130.17,129.39,129.71,5590.0,130.17,130.17,129.39,129.71,5590.0
2018-10-15 14:10:00,129.74,129.9,129.71,129.9,1750.0,129.74,129.9,129.71,129.9,1750.0
2018-10-15 14:20:00,130.07,130.19,129.53,129.55,6646.0,130.07,130.19,129.53,129.55,6646.0
2018-10-15 14:30:00,129.58,129.91,129.58,129.91,2104.0,129.58,129.91,129.58,129.91,2104.0
2018-10-15 14:40:00,130.06,130.5,130.06,130.4,1700.0,130.06,130.5,130.06,130.4,1700.0
2018-10-15 14:50:00,130.42,130.68,130.42,130.56,2635.0,130.42,130.68,130.42,130.56,2635.0
2018-10-15 15:00:00,130.63,130.98,130.53,130.65,5071.0,130.63,130.98,130.53,130.65,5071.0
2018-10-15 15:10:00,130.57,130.57,129.93,130.0,25681.0,130.57,130.57,129.93,130.0,25681.0
2018-10-15 15:20:00,130.05,130.1,129.57,129.58,5945.0,130.05,130.1,129.57,129.58,5945.0
2018-10-15 15:30:00,129.51,129.88,129.4,129.8,7888.0,129.51,129.88,129.4,129.8,7888.0
2018-10-15 15:40:00,129.64,130.02,129.26,129.36,8272.0,129.64,130.02,129.26,129.36,8272.0
2018-10-15 15:50:00,129.31,129.7,129.01,129.53,51610.0,129.31,129.7,129.01,129.53,51610.0
2018-10-16 09:30:00,132.32,132.56,131.06,132.56,14883.0,132.32,132.56,131.06,132.56,14883.0
2018-10-16 09:40:00,132.25,133.34,131.93,131.94,9857.0,132.25,133.34,131.93,131.94,9857.0
2018-10-16 09:50:00,131.39,132.27,131.3,132.27,4200.0,131.39,132.27,131.3,132.27,4200.0
2018-10-16 10:00:00,132.73,132.99,131.68,131.9,5968.0,132.73,132.99,131.68,131.9,5968.0
2018-10-16 10:10:00,131.53,131.89,131.09,131.09,3670.0,131.53,131.89,131.09,131.09,3670.0
2018-10-16 10:20:00,131.18,131.25,130.82,131.25,1732.0,131.18,131.25,130.82,131.25,1732.0
2018-10-16 10:30:00,131.38,131.63,130.84,131.39,3717.0,131.38,131.63,130.84,131.39,3717.0
2018-10-16 10:40:00,131.65,132.87,131.65,132.15,4492.0,131.65,132.87,131.65,132.15,4492.0
2018-10-16 10:50:00,132.17,133.23,132.17,133.2,3519.0,132.17,133.23,132.17,133.2,3519.0
2018-10-16 11:00:00,133.09,134.23,133.07,134.23,3516.0,133.09,134.23,133.07,134.23,3516.0
2018-10-16 11:10:00,134.12,134.32,133.91,133.97,6303.0,134.12,134.32,133.91,133.97,6303.0
2018-10-16 11:20:00,134.17,134.49,133.9,134.33,6955.0,134.17,134.49,133.9,134.33,6955.0
2018-10-16 11:30:00,134.31,134.97,134.19,134.97,7768.0,134.31,134.97,134.19,134.97,7768.0
2018-10-16 11:40:00,135.07,135.07,134.24,134.24,10783.0,135.07,135.07,134.24,134.24,10783.0
2018-10-16 11:50:00,134.16,134.42,133.61,133.87,10010.0,134.16,134.42,133.61,133.87,10010.0
2018-10-16 12:00:00,133.9,133.9,133.48,133.66,3246.0,133.9,133.9,133.48,133.66,3246.0
2018-10-16 12:10:00,133.6,134.07,133.56,133.9,14640.0,133.6,134.07,133.56,133.9,14640.0
2018-10-16 12:20:00,133.86,133.97,133.68,133.82,5240.0,133.86,133.97,133.68,133.82,5240.0
2018-10-16 12:30:00,133.9,134.18,133.6,133.74,16140.0,133.9,134.18,133.6,133.74,16140.0
2018-10-16 12:40:00,133.8,134.17,133.68,133.95,21185.0,133.8,134.17,133.68,133.95,21185.0
2018-10-16 12:50:00,133.84,134.15,133.67,134.15,2701.0,133.84,134.15,133.67,134.15,2701.0
2018-10-16 13:00:00,134.5,134.69,134.3,134.46,8453.0,134.5,134.69,134.3,134.46,8453.0
2018-10-16 13:10:00,134.39,134.49,134.17,134.26,10869.0,134.39,134.49,134.17,134.26,10869.0
2018-10-16 13:20:00,134.34,134.42,133.99,133.99,3600.0,134.34,134.42,133.99,133.99,3600.0
2018-10-16 13:30:00,134.11,134.3,133.88,134.16,8029.0,134.11,134.3,133.88,134.16,8029.0
2018-10-16 13:40:00,134.18,134.27,134.01,134.01,6222.0,134.18,134.27,134.01,134.01,6222.0
2018-10-16 13:50:00,133.99,134.1,133.79,134.1,3224.0,133.99,134.1,133.79,134.1,3224.0
2018-10-16 14:00:00,134.12,134.62,134.09,134.62,3944.0,134.12,134.62,134.09,134.62,3944.0
2018-10-16 14:10:00,134.63,134.63,134.09,134.52,5204.0,134.63,134.63,134.09,134.52,5204.0
2018-10-16 14:20:00,134.44,134.51,134.2,134.36,11388.0,134.44,134.51,134.2,134.36,11388.0
2018-10-16 14:30:00,134.4,134.43,133.84,133.84,3072.0,134.4,134.43,133.84,133.84,3072.0
2018-10-16 14:40:00,133.99,134.37,133.82,134.37,8607.0,133.99,134.37,133.82,134.37,8607.0
2018-10-16 14:50:00,134.28,134.35,133.81,133.96,4547.0,134.28,134.35,133.81,133.96,4547.0
2018-10-16 15:00:00,133.91,134.39,133.89,134.3,12345.0,133.91,134.39,133.89,134.3,12345.0
2018-10-16 15:10:00,134.21,134.23,134.01,134.05,12175.0,134.21,134.23,134.01,134.05,12175.0
2018-10-16 15:20:00,134.05,134.45,134.05,134.34,10462.0,134.05,134.45,134.05,134.34,10462.0
2018-10-16 15:30:00,134.35,134.55,134.24,134.5,16645.0,134.35,134.55,134.24,134.5,16645.0
2018-10-16 15:40:00,134.55,134.91,134.32,134.89,12859.0,134.55,134.91,134.32,134.89,12859.0
2018-10-16 15:50:00,134.96,135.05,134.55,134.98,35011.0,134.96,135.05,134.55,134.98,35011.0
2018-10-17 09:30:00,135.71,135.87,132.8,132.84,11233.0,135.71,135.87,132.8,132.84,11233.0
2018-10-17 09:40:00,132.44,133.89,132.44,133.77,7170.0,132.44,133.89,132.44,133.77,7170.0
2018-10-17 09:50:00,133.64,134.62,133.42,134.38,8984.0,133.64,134.62,133.42,134.38,8984.0
2018-10-17 10:00:00,134.17,134.74,133.74,134.7,10964.0,134.17,134.74,133.74,134.7,10964.0
2018-10-17 10:10:00,134.4,135.43,134.39,135.43,7587.0,134.4,135.43,134.39,135.43,7587.0
2018-10-17 10:20:00,135.34,135.9,135.23,135.67,12296.0,135.34,135.9,135.23,135.67,12296.0
2018-10-17 10:30:00,135.83,136.01,135.04,135.4,16093.0,135.83,136.01,135.04,135.4,16093.0
2018-10-17 10:40:00,135.08,135.42,134.46,135.24,6700.0,135.08,135.42,134.46,135.24,6700.0
2018-10-17 10:50:00,135.25,136.21,134.96,136.2,7050.0,135.25,136.21,134.96,136.2,7050.0
2018-10-17 11:00:00,136.1,137.24,136.02,137.08,21093.0,136.1,137.24,136.02,137.08,21093.0
2018-10-17 11:10:00,137.08,137.25,136.85,137.24,7604.0,137.08,137.25,136.85,137.24,7604.0
2018-10-17 11:20:00,137.16,138.0,136.8,137.97,17897.0,137.16,138.0,136.8,137.97,17897.0
2018-10-17 11:30:00,137.94,138.77,136.9,136.9,50420.0,137.94,138.77,136.9,136.9,50420.0
2018-10-17 11:40:00,136.88,137.88,136.88,137.56,12152.0,136.88,137.88,136.88,137.56,12152.0
2018-10-17 11:50:00,137.47,137.47,136.67,136.89,3916.0,137.47,137.47,136.67,136.89,3916.0
2018-10-17 12:00:00,136.68,137.12,136.49,137.01,19781.0,136.68,137.12,136.49,137.01,19781.0
2018-10-17 12:10:00,137.04,137.38,136.74,137.38,7810.0,137.04,137.38,136.74,137.38,7810.0
2018-10-17 12:20:00,137.35,137.86,137.27,137.27,19743.0,137.35,137.86,137.27,137.27,19743.0
2018-10-17 12:30:00,137.29,137.77,137.14,137.38,9482.0,137.29,137.77,137.14,137.38,9482.0
2018-10-17 12:40:00,137.4,137.65,137.01,137.17,11366.0,137.4,137.65,137.01,137.17,11366.0
2018-10-17 12:50:00,137.15,137.62,136.96,137.25,5001.0,137.15,137.62,136.96,137.25,5001.0
2018-10-17 13:00:00,136.94,137.34,136.81,137.25,2550.0,136.94,137.34,136.81,137.25,2550.0
2018-10-17 13:10:00,137.29,137.6,137.01,137.01,3777.0,137.29,137.6,137.01,137.01,3777.0
2018-10-17 13:20:00,137.0,137.45,136.85,137.12,4224.0,137.0,137.45,136.85,137.12,4224.0
2018-10-17 13:30:00,136.91,137.35,136.89,137.08,5400.0,136.91,137.35,136.89,137.08,5400.0
2018-10-17 13:40:00,137.09,137.25,136.96,137.05,10699.0,137.09,137.25,136.96,137.05,10699.0
2018-10-17 13:50:00,137.1,137.29,136.61,136.81,8901.0,137.1,137.29,136.61,136.81,8901.0
2018-10-17 14:00:00,136.73,136.74,136.22,136.34,7370.0,136.73,136.74,136.22,136.34,7370.0
2018-10-17 14:10:00,136.34,136.5,135.67,135.69,8179.0,136.34,136.5,135.67,135.69,8179.0
2018-10-17 14:20:00,135.63,136.0,135.37,135.78,9093.0,135.63,136.0,135.37,135.78,9093.0
2018-10-17 14:30:00,135.64,136.08,135.64,136.06,6836.0,135.64,136.08,135.64,136.06,6836.0
2018-10-17 14:40:00,136.12,136.55,136.07,136.43,5936.0,136.12,136.55,136.07,136.43,5936.0
2018-10-17 14:50:00,136.42,136.75,136.31,136.52,7735.0,136.42,136.75,136.31,136.52,7735.0
2018-10-17 15:00:00,136.44,136.71,136.17,136.68,11387.0,136.44,136.71,136.17,136.68,11387.0
2018-10-17 15:10:00,136.67,136.7,136.02,136.28,9484.0,136.67,136.7,136.02,136.28,9484.0
2018-10-17 15:20:00,136.47,136.67,136.35,136.65,12041.0,136.47,136.67,136.35,136.65,12041.0
2018-10-17 15:30:00,136.65,136.86,136.39,136.72,17804.0,136.65,136.86,136.39,136.72,17804.0
2018-10-17 15:40:00,136.84,137.0,136.37,136.75,19278.0,136.84,137.0,136.37,136.75,19278.0
2018-10-17 15:50:00,136.68,137.24,136.65,137.04,51315.0,136.68,137.24,136.65,137.04,51315.0
2018-10-18 09:30:00,136.62,138.17,135.5,138.16,16453.0,136.62,138.17,135.5,138.16,16453.0
2018-10-18 09:40:00,138.18,138.66,137.1,138.66,12598.0,138.18,138.66,137.1,138.66,12598.0
2018-10-18 09:50:00,138.49,138.53,137.11,138.04,15400.0,138.49,138.53,137.11,138.04,15400.0
2018-10-18 10:00:00,138.06,138.06,136.9,136.9,13015.0,138.06,138.06,136.9,136.9,13015.0
2018-10-18 10:10:00,136.56,136.86,135.84,136.02,12277.0,136.56,136.86,135.84,136.02,12277.0
2018-10-18 10:20:00,135.96,136.53,135.95,136.04,10051.0,135.96,136.53,135.95,136.04,10051.0
2018-10-18 10:30:00,136.04,136.25,135.75,136.25,2900.0,136.04,136.25,135.75,136.25,2900.0
2018-10-18 10:40:00,135.84,135.99,134.98,134.98,1900.0,135.84,135.99,134.98,134.98,1900.0
2018-10-18 10:50:00,135.0,135.75,134.93,135.75,4568.0,135.0,135.75,134.93,135.75,4568.0
2018-10-18 11:00:00,135.52,135.56,134.67,134.67,1461.0,135.52,135.56,134.67,134.67,1461.0
2018-10-18 11:10:00,134.72,135.47,134.72,135.15,11605.0,134.72,135.47,134.72,135.15,11605.0
2018-10-18 11:20:00,135.14,135.15,133.92,134.04,31113.0,135.14,135.15,133.92,134.04,31113.0
2018-10-18 11:30:00,134.04,134.12,132.94,133.36,10916.0,134.04,134.12,132.94,133.36,10916.0
2018-10-18 11:40:00,133.47,133.85,133.11,133.21,3828.0,133.47,133.85,133.11,133.21,3828.0
2018-10-18 11:50:00,133.04,133.48,132.97,133.48,6561.0,133.04,133.48,132.97,133.48,6561.0
2018-10-18 12:00:00,133.49,134.7,133.47,134.3,7936.0,133.49,134.7,133.47,134.3,7936.0
2018-10-18 12:10:00,134.52,134.58,134.03,134.22,6175.0,134.52,134.58,134.03,134.22,6175.0
2018-10-18 12:20:00,134.33,135.75,134.13,135.66,9884.0,134.33,135.75,134.13,135.66,9884.0
2018-10-18 12:30:00,135.56,135.56,135.07,135.07,2100.0,135.56,135.56,135.07,135.07,2100.0
2018-10-18 12:40:00,135.41,135.43,134.72,134.73,2712.0,135.41,135.43,134.72,134.73,2712.0
2018-10-18 12:50:00,134.6,135.11,134.58,134.73,2828.0,134.6,135.11,134.58,134.73,2828.0
2018-10-18 13:00:00,134.64,134.92,134.14,134.14,7782.0,134.64,134.92,134.14,134.14,7782.0
2018-10-18 13:10:00,134.01,134.24,133.66,133.66,2239.0,134.01,134.24,133.66,133.66,2239.0
2018-10-18 13:20:00,133.75,133.76,133.01,133.41,5208.0,133.75,133.76,133.01,133.41,5208.0
2018-10-18 13:30:00,133.41,133.63,133.13,133.37,7537.0,133.41,133.63,133.13,133.37,7537.0
2018-10-18 13:40:00,133.19,133.93,132.93,133.93,6231.0,133.19,133.93,132.93,133.93,6231.0
2018-10-18 13:50:00,133.74,133.8,133.36,133.54,3100.0,133.74,133.8,133.36,133.54,3100.0
2018-10-18 14:00:00,133.63,134.43,133.61,133.79,4951.0,133.63,134.43,133.61,133.79,4951.0
2018-10-18 14:10:00,133.88,134.33,133.46,133.55,8180.0,133.88,134.33,133.46,133.55,8180.0
2018-10-18 14:20:00,133.36,134.45,133.36,133.86,5626.0,133.36,134.45,133.36,133.86,5626.0
2018-10-18 14:30:00,134.0,134.47,133.87,134.44,3100.0,134.0,134.47,133.87,134.44,3100.0
2018-10-18 14:40:00,134.44,134.72,134.16,134.53,1999.0,134.44,134.72,134.16,134.53,1999.0
2018-10-18 14:50:00,134.63,135.05,134.3,134.36,20324.0,134.63,135.05,134.3,134.36,20324.0
2018-10-18 15:00:00,134.39,134.46,133.84,133.95,6765.0,134.39,134.46,133.84,133.95,6765.0
2018-10-18 15:10:00,133.82,134.18,133.56,133.99,4397.0,133.82,134.18,133.56,133.99,4397.0
2018-10-18 15:20:00,133.83,134.09,133.74,133.99,4161.0,133.83,134.09,133.74,133.99,4161.0
2018-10-18 15:30:00,133.92,134.51,133.83,134.48,22076.0,133.92,134.51,133.83,134.48,22076.0
2018-10-18 15:40:00,134.52,134.89,134.41,134.57,12426.0,134.52,134.89,134.41,134.57,12426.0
2018-10-18 15:50:00,134.55,134.91,134.49,134.79,54670.0,134.55,134.91,134.49,134.79,54670.0
2018-10-19 09:30:00,135.27,136.79,134.83,136.79,14670.0,135.27,136.79,134.83,136.79,14670.0
2018-10-19 09:40:00,136.49,136.95,136.28,136.29,2316.0,136.49,136.95,136.28,136.29,2316.0
2018-10-19 09:50:00,136.56,137.01,135.87,135.87,15398.0,136.56,137.01,135.87,135.87,15398.0
2018-10-19 10:00:00,135.87,136.14,135.68,136.01,11300.0,135.87,136.14,135.68,136.01,11300.0
2018-10-19 10:10:00,136.02,136.04,135.5,135.5,19438.0,136.02,136.04,135.5,135.5,19438.0
2018-10-19 10:20:00,135.59,135.75,134.75,134.75,2551.0,135.59,135.75,134.75,134.75,2551.0
2018-10-19 10:30:00,135.03,135.56,134.86,135.55,2471.0,135.03,135.56,134.86,135.55,2471.0
2018-10-19 10:40:00,135.43,135.48,134.82,134.9,3550.0,135.43,135.48,134.82,134.9,3550.0
2018-10-19 10:50:00,134.37,134.99,134.22,134.96,4400.0,134.37,134.99,134.22,134.96,4400.0
2018-10-19 11:00:00,135.1,135.27,134.7,135.06,2604.0,135.1,135.27,134.7,135.06,2604.0
2018-10-19 11:10:00,135.06,135.28,134.46,134.46,2700.0,135.06,135.28,134.46,134.46,2700.0
2018-10-19 11:20:00,134.51,134.94,134.03,134.03,2919.0,134.51,134.94,134.03,134.03,2919.0
2018-10-19 11:30:00,134.15,134.72,133.8,134.06,7117.0,134.15,134.72,133.8,134.06,7117.0
2018-10-19 11:40:00,133.99,134.0,133.33,133.33,2703.0,133.99,134.0,133.33,133.33,2703.0
2018-10-19 11:50:00,133.3,133.3,132.6,133.02,3323.0,133.3,133.3,132.6,133.02,3323.0
2018-10-19 12:00:00,133.18,133.18,132.43,132.43,6399.0,133.18,133.18,132.43,132.43,6399.0
2018-10-19 12:10:00,132.44,132.44,131.2,131.41,7022.0,132.44,132.44,131.2,131.41,7022.0
2018-10-19 12:20:00,131.49,131.55,130.4,130.6,11114.0,131.49,131.55,130.4,130.6,11114.0
2018-10-19 12:30:00,130.7,130.77,129.86,129.95,10358.0,130.7,130.77,129.86,129.95,10358.0
2018-10-19 12:40:00,129.99,131.02,129.89,130.54,7530.0,129.99,131.02,129.89,130.54,7530.0
2018-10-19 12:50:00,130.49,131.37,130.39,130.93,5400.0,130.49,131.37,130.39,130.93,5400.0
2018-10-19 13:00:00,131.16,131.17,130.15,130.15,4840.0,131.16,131.17,130.15,130.15,4840.0
2018-10-19 13:10:00,130.16,131.28,130.15,130.76,4605.0,130.16,131.28,130.15,130.76,4605.0
2018-10-19 13:20:00,130.64,130.97,130.62,130.91,3819.0,130.64,130.97,130.62,130.91,3819.0
2018-10-19 13:30:00,130.85,131.08,130.78,130.86,1948.0,130.85,131.08,130.78,130.86,1948.0
2018-10-19 13:40:00,130.78,130.87,130.25,130.41,4851.0,130.78,130.87,130.25,130.41,4851.0
2018-10-19 13:50:00,130.33,130.34,130.0,130.24,2383.0,130.33,130.34,130.0,130.24,2383.0
2018-10-19 14:00:00,129.9,129.9,129.22,129.44,6406.0,129.9,129.9,129.22,129.44,6406.0
2018-10-19 14:10:00,129.35,129.93,129.35,129.91,3891.0,129.35,129.93,129.35,129.91,3891.0
2018-10-19 14:20:00,129.74,130.48,129.64,130.25,3729.0,129.74,130.48,129.64,130.25,3729.0
2018-10-19 14:30:00,130.13,130.67,130.01,130.47,7781.0,130.13,130.67,130.01,130.47,7781.0
2018-10-19 14:40:00,130.3,130.44,130.09,130.44,3300.0,130.3,130.44,130.09,130.44,3300.0
2018-10-19 14:50:00,130.45,130.49,129.82,129.82,5212.0,130.45,130.49,129.82,129.82,5212.0
2018-10-19 15:00:00,130.03,130.07,129.68,129.91,7316.0,130.03,130.07,129.68,129.91,7316.0
2018-10-19 15:10:00,129.82,130.01,129.51,129.78,17366.0,129.82,130.01,129.51,129.78,17366.0
2018-10-19 15:20:00,129.76,130.4,129.59,130.3,18376.0,129.76,130.4,129.59,130.3,18376.0
2018-10-19 15:30:00,130.3,130.47,130.1,130.24,11003.0,130.3,130.47,130.1,130.24,11003.0
2018-10-19 15:40:00,130.07,130.31,130.0,130.26,10694.0,130.07,130.31,130.0,130.26,10694.0
2018-10-19 15:50:00,130.2,130.32,129.88,130.01,44375.0,130.2,130.32,129.88,130.01,44375.0
2018-10-22 09:30:00,130.64,130.84,129.76,129.76,6141.0,130.64,130.84,129.76,129.76,6141.0
2018-10-22 09:40:00,129.61,130.81,129.6,130.81,6722.0,129.61,130.81,129.6,130.81,6722.0
2018-10-22 09:50:00,130.62,130.62,129.0,129.67,4238.0,130.62,130.62,129.0,129.67,4238.0
2018-10-22 10:00:00,129.7,129.84,129.27,129.5,1200.0,129.7,129.84,129.27,129.5,1200.0
2018-10-22 10:10:00,129.58,130.6,129.5,130.09,10314.0,129.58,130.6,129.5,130.09,10314.0
2018-10-22 10:20:00,130.11,130.11,129.19,129.19,4163.0,130.11,130.11,129.19,129.19,4163.0
2018-10-22 10:30:00,129.44,130.97,129.44,130.64,14180.0,129.44,130.97,129.44,130.64,14180.0
2018-10-22 10:40:00,130.68,132.74,130.67,132.61,9102.0,130.68,132.74,130.67,132.61,9102.0
2018-10-22 10:50:00,132.71,133.17,132.09,132.25,5600.0,132.71,133.17,132.09,132.25,5600.0
2018-10-22 11:00:00,132.11,132.74,131.96,132.33,5445.0,132.11,132.74,131.96,132.33,5445.0
2018-10-22 11:10:00,132.01,132.46,131.32,131.89,7929.0,132.01,132.46,131.32,131.89,7929.0
2018-10-22 11:20:00,132.23,132.41,131.9,131.91,5796.0,132.23,132.41,131.9,131.91,5796.0
2018-10-22 11:30:00,131.89,132.88,131.87,132.65,6838.0,131.89,132.88,131.87,132.65,6838.0
2018-10-22 11:40:00,132.27,132.41,132.18,132.37,5106.0,132.27,132.41,132.18,132.37,5106.0
2018-10-22 11:50:00,132.1,132.2,131.43,132.19,6454.0,132.1,132.2,131.43,132.19,6454.0
2018-10-22 12:00:00,132.01,132.31,131.85,131.85,3600.0,132.01,132.31,131.85,131.85,3600.0
2018-10-22 12:10:00,131.67,131.67,131.36,131.36,600.0,131.67,131.67,131.36,131.36,600.0
2018-10-22 12:20:00,131.15,131.38,130.84,131.25,9643.0,131.15,131.38,130.84,131.25,9643.0
2018-10-22 12:30:00,131.39,131.85,131.39,131.67,16648.0,131.39,131.85,131.39,131.67,16648.0
2018-10-22 12:40:00,131.8,132.65,131.8,132.4,4232.0,131.8,132.65,131.8,132.4,4232.0
2018-10-22 12:50:00,132.32,132.45,131.98,132.12,1900.0,132.32,132.45,131.98,132.12,1900.0
2018-10-22 13:00:00,131.89,132.49,131.45,132.33,2974.0,131.89,132.49,131.45,132.33,2974.0
2018-10-22 13:10:00,132.19,132.87,132.15,132.82,3483.0,132.19,132.87,132.15,132.82,3483.0
2018-10-22 13:20:00,132.82,132.82,132.1,132.29,2700.0,132.82,132.82,132.1,132.29,2700.0
2018-10-22 13:30:00,132.43,132.75,132.29,132.57,2648.0,132.43,132.75,132.29,132.57,2648.0
2018-10-22 13:40:00,132.66,132.7,131.95,131.95,6303.0,132.66,132.7,131.95,131.95,6303.0
2018-10-22 13:50:00,131.93,132.14,131.85,131.91,11043.0,131.93,132.14,131.85,131.91,11043.0
2018-10-22 14:00:00,131.92,132.25,131.72,131.98,4871.0,131.92,132.25,131.72,131.98,4871.0
2018-10-22 14:10:00,132.06,132.16,131.08,131.08,9650.0,132.06,132.16,131.08,131.08,9650.0
2018-10-22 14:20:00,131.09,131.65,131.09,131.25,11568.0,131.09,131.65,131.09,131.25,11568.0
2018-10-22 14:30:00,131.27,131.72,131.2,131.64,3827.0,131.27,131.72,131.2,131.64,3827.0
2018-10-22 14:40:00,131.44,132.3,131.14,132.22,5013.0,131.44,132.3,131.14,132.22,5013.0
2018-10-22 14:50:00,132.32,132.32,132.07,132.13,4342.0,132.32,132.32,132.07,132.13,4342.0
2018-10-22 15:00:00,132.32,132.99,132.3,132.64,3285.0,132.32,132.99,132.3,132.64,3285.0
2018-10-22 15:10:00,132.77,132.77,132.23,132.27,12400.0,132.77,132.77,132.23,132.27,12400.0
2018-10-22 15:20:00,132.31,132.49,132.06,132.29,8034.0,132.31,132.49,132.06,132.29,8034.0
2018-10-22 15:30:00,132.23,132.6,132.12,132.25,5311.0,132.23,132.6,132.12,132.25,5311.0
2018-10-22 15:40:00,132.14,132.14,131.83,131.85,5945.0,132.14,132.14,131.83,131.85,5945.0
2018-10-22 15:50:00,131.85,132.14,131.61,131.62,24414.0,131.85,132.14,131.61,131.62,24414.0
2018-10-23 09:30:00,127.99,129.42,127.2,128.42,16165.0,127.99,129.42,127.2,128.42,16165.0
2018-10-23 09:40:00,128.41,129.05,128.07,129.05,2465.0,128.41,129.05,128.07,129.05,2465.0
2018-10-23 09:50:00,129.07,130.3,128.94,129.84,3525.0,129.07,130.3,128.94,129.84,3525.0
2018-10-23 10:00:00,129.8,129.85,127.56,128.28,13192.0,129.8,129.85,127.56,128.28,13192.0
2018-10-23 10:10:00,127.86,128.0,127.27,127.43,4198.0,127.86,128.0,127.27,127.43,4198.0
2018-10-23 10:20:00,127.39,128.46,127.17,128.04,5578.0,127.39,128.46,127.17,128.04,5578.0
2018-10-23 10:30:00,128.05,128.05,127.57,127.89,4938.0,128.05,128.05,127.57,127.89,4938.0
2018-10-23 10:40:00,127.91,128.27,127.77,128.27,3313.0,127.91,128.27,127.77,128.27,3313.0
2018-10-23 10:50:00,128.31,128.75,128.08,128.74,6000.0,128.31,128.75,128.08,128.74,6000.0
2018-10-23 11:00:00,128.62,128.82,128.22,128.74,5959.0,128.62,128.82,128.22,128.74,5959.0
2018-10-23 11:10:00,128.89,129.56,128.88,129.15,10005.0,128.89,129.56,128.88,129.15,10005.0
2018-10-23 11:20:00,129.33,130.3,129.33,130.3,5023.0,129.33,130.3,129.33,130.3,5023.0
2018-10-23 11:30:00,130.27,130.3,129.79,129.8,4816.0,130.27,130.3,129.79,129.8,4816.0
2018-10-23 11:40:00,129.78,130.22,129.54,130.1,4979.0,129.78,130.22,129.54,130.1,4979.0
2018-10-23 11:50:00,129.98,130.08,129.5,129.64,3581.0,129.98,130.08,129.5,129.64,3581.0
2018-10-23 12:00:00,129.81,130.27,129.8,130.27,1800.0,129.81,130.27,129.8,130.27,1800.0
2018-10-23 12:10:00,130.29,130.75,130.19,130.56,7982.0,130.29,130.75,130.19,130.56,7982.0
2018-10-23 12:20:00,130.68,131.34,130.68,131.34,3499.0,130.68,131.34,130.68,131.34,3499.0
2018-10-23 12:30:00,131.22,132.64,131.22,132.44,7101.0,131.22,132.64,131.22,132.44,7101.0
2018-10-23 12:40:00,132.51,133.04,132.51,132.59,4540.0,132.51,133.04,132.51,132.59,4540.0
2018-10-23 12:50:00,132.59,132.7,132.16,132.26,9413.0,132.59,132.7,132.16,132.26,9413.0
2018-10-23 13:00:00,132.15,133.19,132.15,132.77,6371.0,132.15,133.19,132.15,132.77,6371.0
2018-10-23 13:10:00,132.71,132.71,132.09,132.25,4518.0,132.71,132.71,132.09,132.25,4518.0
2018-10-23 13:20:00,132.05,132.72,132.0,132.3,8712.0,132.05,132.72,132.0,132.3,8712.0
2018-10-23 13:30:00,132.31,132.64,132.16,132.31,1100.0,132.31,132.64,132.16,132.31,1100.0
2018-10-23 13:40:00,132.08,132.16,131.73,131.94,1800.0,132.08,132.16,131.73,131.94,1800.0
2018-10-23 13:50:00,131.93,132.21,131.89,132.07,2000.0,131.93,132.21,131.89,132.07,2000.0
2018-10-23 14:00:00,131.72,132.22,131.72,132.11,1200.0,131.72,132.22,131.72,132.11,1200.0
2018-10-23 14:10:00,132.28,133.31,132.2,133.31,3273.0,132.28,133.31,132.2,133.31,3273.0
2018-10-23 14:20:00,133.24,133.52,133.13,133.13,1900.0,133.24,133.52,133.13,133.13,1900.0
2018-10-23 14:30:00,133.35,133.56,133.05,133.32,12756.0,133.35,133.56,133.05,133.32,12756.0
2018-10-23 14:40:00,133.48,133.62,133.06,133.09,1504.0,133.48,133.62,133.06,133.09,1504.0
2018-10-23 14:50:00,132.94,133.53,132.83,133.39,8319.0,132.94,133.53,132.83,133.39,8319.0
2018-10-23 15:00:00,133.44,133.6,133.05,133.37,12276.0,133.44,133.6,133.05,133.37,12276.0
2018-10-23 15:10:00,133.09,133.17,132.76,133.1,1700.0,133.09,133.17,132.76,133.1,1700.0
2018-10-23 15:20:00,133.27,133.78,133.27,133.43,7016.0,133.27,133.78,133.27,133.43,7016.0
2018-10-23 15:30:00,133.57,133.65,133.03,133.26,18078.0,133.57,133.65,133.03,133.26,18078.0
2018-10-23 15:40:00,133.18,133.44,133.04,133.4,11693.0,133.18,133.44,133.04,133.4,11693.0
2018-10-23 15:50:00,133.46,133.48,133.03,133.19,30215.0,133.46,133.48,133.03,133.19,30215.0
2018-10-24 09:30:00,133.09,134.39,131.8,134.39,5444.0,133.09,134.39,131.8,134.39,5444.0
2018-10-24 09:40:00,134.0,134.66,133.82,133.85,4900.0,134.0,134.66,133.82,133.85,4900.0
2018-10-24 09:50:00,134.09,134.4,133.31,134.14,5561.0,134.09,134.4,133.31,134.14,5561.0
2018-10-24 10:00:00,133.99,135.37,133.77,135.0,16344.0,133.99,135.37,133.77,135.0,16344.0
2018-10-24 10:10:00,134.99,134.99,133.72,134.06,7764.0,134.99,134.99,133.72,134.06,7764.0
2018-10-24 10:20:00,133.63,133.94,132.95,133.63,5414.0,133.63,133.94,132.95,133.63,5414.0
2018-10-24 10:30:00,133.03,133.82,132.99,133.06,5500.0,133.03,133.82,132.99,133.06,5500.0
2018-10-24 10:40:00,133.51,133.7,133.1,133.25,1200.0,133.51,133.7,133.1,133.25,1200.0
2018-10-24 10:50:00,133.32,133.78,133.2,133.69,3519.0,133.32,133.78,133.2,133.69,3519.0
2018-10-24 11:00:00,133.68,134.1,132.48,132.48,8839.0,133.68,134.1,132.48,132.48,8839.0
2018-10-24 11:10:00,132.47,133.15,132.47,132.7,5424.0,132.47,133.15,132.47,132.7,5424.0
2018-10-24 11:20:00,132.43,133.01,132.05,132.05,4803.0,132.43,133.01,132.05,132.05,4803.0
2018-10-24 11:30:00,131.89,131.89,131.13,131.64,10119.0,131.89,131.89,131.13,131.64,10119.0
2018-10-24 11:40:00,131.44,132.44,131.43,132.17,5401.0,131.44,132.44,131.43,132.17,5401.0
2018-10-24 11:50:00,132.17,132.5,131.92,132.28,3871.0,132.17,132.5,131.92,132.28,3871.0
2018-10-24 12:00:00,131.68,132.22,131.48,131.48,1800.0,131.68,132.22,131.48,131.48,1800.0
2018-10-24 12:10:00,131.5,131.61,131.31,131.41,2354.0,131.5,131.61,131.31,131.41,2354.0
2018-10-24 12:20:00,131.17,131.25,130.76,130.76,5699.0,131.17,131.25,130.76,130.76,5699.0
2018-10-24 12:30:00,130.53,130.53,129.75,130.12,3200.0,130.53,130.53,129.75,130.12,3200.0
2018-10-24 12:40:00,130.19,130.38,129.26,129.66,20274.0,130.19,130.38,129.26,129.66,20274.0
2018-10-24 12:50:00,129.77,129.77,128.96,129.22,8693.0,129.77,129.77,128.96,129.22,8693.0
2018-10-24 13:00:00,129.26,129.26,128.05,128.05,3600.0,129.26,129.26,128.05,128.05,3600.0
2018-10-24 13:10:00,128.06,128.28,127.79,127.95,30054.0,128.06,128.28,127.79,127.95,30054.0
2018-10-24 13:20:00,127.98,129.46,127.82,129.37,31568.0,127.98,129.46,127.82,129.37,31568.0
2018-10-24 13:30:00,129.19,129.36,128.62,128.65,18982.0,129.19,129.36,128.62,128.65,18982.0
2018-10-24 13:40:00,128.65,129.34,128.62,129.25,5301.0,128.65,129.34,128.62,129.25,5301.0
2018-10-24 13:50:00,129.29,129.69,128.84,128.87,20791.0,129.29,129.69,128.84,128.87,20791.0
2018-10-24 14:00:00,128.85,129.09,128.3,128.3,11826.0,128.85,129.09,128.3,128.3,11826.0
2018-10-24 14:10:00,128.44,128.66,128.2,128.65,13000.0,128.44,128.66,128.2,128.65,13000.0
2018-10-24 14:20:00,128.66,129.05,128.41,129.05,11698.0,128.66,129.05,128.41,129.05,11698.0
2018-10-24 14:30:00,128.7,128.89,128.35,128.46,9970.0,128.7,128.89,128.35,128.46,9970.0
2018-10-24 14:40:00,128.57,128.57,127.8,127.98,9198.0,128.57,128.57,127.8,127.98,9198.0
2018-10-24 14:50:00,127.98,128.66,127.93,128.64,3650.0,127.98,128.66,127.93,128.64,3650.0
2018-10-24 15:00:00,128.34,128.34,127.37,127.9,5982.0,128.34,128.34,127.37,127.9,5982.0
2018-10-24 15:10:00,127.9,128.31,127.58,127.99,5822.0,127.9,128.31,127.58,127.99,5822.0
2018-10-24 15:20:00,127.82,127.93,126.71,126.8,13162.0,127.82,127.93,126.71,126.8,13162.0
2018-10-24 15:30:00,126.82,127.11,126.65,126.84,15661.0,126.82,127.11,126.65,126.84,15661.0
2018-10-24 15:40:00,126.74,127.09,126.57,126.61,15366.0,126.74,127.09,126.57,126.61,15366.0
2018-10-24 15:50:00,126.6,126.97,126.04,126.09,44913.0,126.6,126.97,126.04,126.09,44913.0
2018-10-25 09:30:00,127.2,128.6,126.99,127.52,11173.0,127.2,128.6,126.99,127.52,11173.0
2018-10-25 09:40:00,126.83,128.05,126.29,127.77,12607.0,126.83,128.05,126.29,127.77,12607.0
2018-10-25 09:50:00,128.01,128.75,127.98,128.42,17569.0,128.01,128.75,127.98,128.42,17569.0
2018-10-25 10:00:00,128.43,129.47,128.43,129.37,16360.0,128.43,129.47,128.43,129.37,16360.0
2018-10-25 10:10:00,129.11,129.38,126.17,126.17,12900.0,129.11,129.38,126.17,126.17,12900.0
2018-10-25 10:20:00,126.59,128.87,126.48,128.87,12012.0,126.59,128.87,126.48,128.87,12012.0
2018-10-25 10:30:00,128.72,129.24,128.42,129.24,18566.0,128.72,129.24,128.42,129.24,18566.0
2018-10-25 10:40:00,129.18,130.11,129.08,129.72,10197.0,129.18,130.11,129.08,129.72,10197.0
2018-10-25 10:50:00,130.13,130.24,129.41,129.85,3800.0,130.13,130.24,129.41,129.85,3800.0
2018-10-25 11:00:00,129.81,130.06,129.01,129.01,3647.0,129.81,130.06,129.01,129.01,3647.0
2018-10-25 11:10:00,129.28,129.99,129.18,129.98,5218.0,129.28,129.99,129.18,129.98,5218.0
2018-10-25 11:20:00,130.0,130.26,129.48,129.56,4766.0,130.0,130.26,129.48,129.56,4766.0
2018-10-25 11:30:00,129.59,130.31,129.59,130.22,2300.0,129.59,130.31,129.59,130.22,2300.0
2018-10-25 11:40:00,129.81,130.01,129.51,129.89,5389.0,129.81,130.01,129.51,129.89,5389.0
2018-10-25 11:50:00,129.96,130.34,129.95,130.29,2562.0,129.96,130.34,129.95,130.29,2562.0
2018-10-25 12:00:00,130.06,130.09,129.36,129.96,4400.0,130.06,130.09,129.36,129.96,4400.0
2018-10-25 12:10:00,129.84,129.84,128.67,128.95,4207.0,129.84,129.84,128.67,128.95,4207.0
2018-10-25 12:20:00,128.96,129.57,128.96,129.3,4620.0,128.96,129.57,128.96,129.3,4620.0
2018-10-25 12:30:00,129.25,129.46,129.09,129.2,2469.0,129.25,129.46,129.09,129.2,2469.0
2018-10-25 12:40:00,129.32,129.73,129.19,129.64,2911.0,129.32,129.73,129.19,129.64,2911.0
2018-10-25 12:50:00,129.44,129.44,129.06,129.36,1300.0,129.44,129.44,129.06,129.36,1300.0
2018-10-25 13:00:00,129.36,129.42,129.11,129.39,4798.0,129.36,129.42,129.11,129.39,4798.0
2018-10-25 13:10:00,129.17,129.47,128.93,128.93,2300.0,129.17,129.47,128.93,128.93,2300.0
2018-10-25 13:20:00,129.15,129.52,129.15,129.45,1908.0,129.15,129.52,129.15,129.45,1908.0
2018-10-25 13:30:00,129.39,129.4,128.67,129.18,6992.0,129.39,129.4,128.67,129.18,6992.0
2018-10-25 13:40:00,129.1,129.4,129.1,129.3,2300.0,129.1,129.4,129.1,129.3,2300.0
2018-10-25 13:50:00,129.42,129.97,129.28,129.72,3233.0,129.42,129.97,129.28,129.72,3233.0
2018-10-25 14:00:00,129.72,130.28,129.43,130.1,3200.0,129.72,130.28,129.43,130.1,3200.0
2018-10-25 14:10:00,130.19,130.33,129.96,130.0,2367.0,130.19,130.33,129.96,130.0,2367.0
2018-10-25 14:20:00,129.82,130.4,129.74,130.4,7223.0,129.82,130.4,129.74,130.4,7223.0
2018-10-25 14:30:00,130.42,131.28,130.42,131.28,4365.0,130.42,131.28,130.42,131.28,4365.0
2018-10-25 14:40:00,131.21,131.51,131.12,131.29,4132.0,131.21,131.51,131.12,131.29,4132.0
2018-10-25 14:50:00,131.08,131.54,130.76,130.76,13824.0,131.08,131.54,130.76,130.76,13824.0
2018-10-25 15:00:00,130.85,131.18,130.26,130.35,13295.0,130.85,131.18,130.26,130.35,13295.0
2018-10-25 15:10:00,130.35,130.93,130.25,130.86,7969.0,130.35,130.93,130.25,130.86,7969.0
2018-10-25 15:20:00,130.95,131.0,130.56,130.75,10597.0,130.95,131.0,130.56,130.75,10597.0
2018-10-25 15:30:00,130.86,131.15,130.67,130.67,10535.0,130.86,131.15,130.67,130.67,10535.0
2018-10-25 15:40:00,130.78,130.83,130.25,130.6,13545.0,130.78,130.83,130.25,130.6,13545.0
2018-10-25 15:50:00,130.53,131.1,130.44,131.0,35366.0,130.53,131.1,130.44,131.0,35366.0
2018-10-26 09:30:00,126.19,126.72,124.75,124.8,15486.0,126.19,126.72,124.75,124.8,15486.0
2018-10-26 09:40:00,124.85,127.84,124.8,127.69,25250.0,124.85,127.84,124.8,127.69,25250.0
2018-10-26 09:50:00,127.2,127.79,126.85,127.47,3326.0,127.2,127.79,126.85,127.47,3326.0
2018-10-26 10:00:00,127.14,127.14,124.78,125.13,8232.0,127.14,127.14,124.78,125.13,8232.0
2018-10-26 10:10:00,124.8,125.43,124.33,125.38,8784.0,124.8,125.43,124.33,125.38,8784.0
2018-10-26 10:20:00,125.35,126.01,125.06,125.91,6222.0,125.35,126.01,125.06,125.91,6222.0
2018-10-26 10:30:00,125.13,125.75,124.85,124.96,6534.0,125.13,125.75,124.85,124.96,6534.0
2018-10-26 10:40:00,124.8,125.11,123.44,123.88,14185.0,124.8,125.11,123.44,123.88,14185.0
2018-10-26 10:50:00,124.14,124.14,123.56,123.56,5429.0,124.14,124.14,123.56,123.56,5429.0
2018-10-26 11:00:00,123.5,123.99,123.09,123.99,11777.0,123.5,123.99,123.09,123.99,11777.0
2018-10-26 11:10:00,123.92,124.41,123.57,124.14,5778.0,123.92,124.41,123.57,124.14,5778.0
2018-10-26 11:20:00,124.02,124.7,123.99,124.53,11529.0,124.02,124.7,123.99,124.53,11529.0
2018-10-26 11:30:00,125.27,125.63,124.84,125.36,2288.0,125.27,125.63,124.84,125.36,2288.0
2018-10-26 11:40:00,125.36,125.68,125.14,125.32,7599.0,125.36,125.68,125.14,125.32,7599.0
2018-10-26 11:50:00,125.5,126.19,125.5,126.0,2800.0,125.5,126.19,125.5,126.0,2800.0
2018-10-26 12:00:00,125.79,126.48,125.66,125.66,5192.0,125.79,126.48,125.66,125.66,5192.0
2018-10-26 12:10:00,125.56,126.08,125.28,126.03,3849.0,125.56,126.08,125.28,126.03,3849.0
2018-10-26 12:20:00,126.11,126.25,125.76,126.07,35890.0,126.11,126.25,125.76,126.07,35890.0
2018-10-26 12:30:00,126.14,126.81,125.94,126.63,14989.0,126.14,126.81,125.94,126.63,14989.0
2018-10-26 12:40:00,126.6,128.05,126.56,128.04,4085.0,126.6,128.05,126.56,128.04,4085.0
2018-10-26 12:50:00,128.2,128.33,127.88,128.03,3800.0,128.2,128.33,127.88,128.03,3800.0
2018-10-26 13:00:00,128.18,129.08,127.88,129.08,4507.0,128.18,129.08,127.88,129.08,4507.0
2018-10-26 13:10:00,128.48,129.5,128.48,129.47,1800.0,128.48,129.5,128.48,129.47,1800.0
2018-10-26 13:20:00,129.16,129.16,128.23,128.33,1900.0,129.16,129.16,128.23,128.33,1900.0
2018-10-26 13:30:00,127.74,127.91,126.8,126.81,8659.0,127.74,127.91,126.8,126.81,8659.0
2018-10-26 13:40:00,126.85,127.81,126.84,127.81,1300.0,126.85,127.81,126.84,127.81,1300.0
2018-10-26 13:50:00,127.82,128.3,127.59,128.03,11100.0,127.82,128.3,127.59,128.03,11100.0
2018-10-26 14:00:00,127.96,127.96,125.37,125.37,20826.0,127.96,127.96,125.37,125.37,20826.0
2018-10-26 14:10:00,125.37,126.26,125.37,125.88,6204.0,125.37,126.26,125.37,125.88,6204.0
2018-10-26 14:20:00,126.1,127.01,126.1,126.95,1857.0,126.1,127.01,126.1,126.95,1857.0
2018-10-26 14:30:00,126.52,126.98,126.44,126.44,3051.0,126.52,126.98,126.44,126.44,3051.0
2018-10-26 14:40:00,126.34,126.34,125.41,125.41,9316.0,126.34,126.34,125.41,125.41,9316.0
2018-10-26 14:50:00,125.49,125.49,124.99,124.99,500.0,125.49,125.49,124.99,124.99,500.0
2018-10-26 15:00:00,124.97,125.41,124.7,125.41,13720.0,124.97,125.41,124.7,125.41,13720.0
2018-10-26 15:10:00,125.4,125.78,124.84,125.51,3321.0,125.4,125.78,124.84,125.51,3321.0
2018-10-26 15:20:00,125.75,126.22,125.51,126.22,6500.0,125.75,126.22,125.51,126.22,6500.0
2018-10-26 15:30:00,125.94,126.38,125.54,126.0,6975.0,125.94,126.38,125.54,126.0,6975.0
2018-10-26 15:40:00,125.83,126.69,125.81,126.51,25795.0,125.83,126.69,125.81,126.51,25795.0
2018-10-26 15:50:00,126.49,127.36,126.31,126.4,38898.0,126.49,127.36,126.31,126.4,38898.0
2018-10-29 09:30:00,131.12,131.38,129.94,131.38,17125.0,131.12,131.38,129.94,131.38,17125.0
2018-10-29 09:40:00,130.7,131.0,129.38,130.43,9761.0,130.7,131.0,129.38,130.43,9761.0
2018-10-29 09:50:00,129.88,129.88,129.46,129.82,1000.0,129.88,129.88,129.46,129.82,1000.0
2018-10-29 10:00:00,129.78,130.66,129.24,130.35,9655.0,129.78,130.66,129.24,130.35,9655.0
2018-10-29 10:10:00,130.06,130.33,129.0,129.26,24249.0,130.06,130.33,129.0,129.26,24249.0
2018-10-29 10:20:00,128.84,129.03,128.14,128.63,6234.0,128.84,129.03,128.14,128.63,6234.0
2018-10-29 10:30:00,128.27,128.42,127.49,127.56,3953.0,128.27,128.42,127.49,127.56,3953.0
2018-10-29 10:40:00,127.57,128.4,127.55,127.55,4522.0,127.57,128.4,127.55,127.55,4522.0
2018-10-29 10:50:00,127.56,128.19,127.5,127.58,1899.0,127.56,128.19,127.5,127.58,1899.0
2018-10-29 11:00:00,128.14,128.68,127.87,128.34,9002.0,128.14,128.68,127.87,128.34,9002.0
2018-10-29 11:10:00,128.4,128.5,127.43,127.43,2507.0,128.4,128.5,127.43,127.43,2507.0
2018-10-29 11:20:00,127.69,128.07,127.68,127.78,700.0,127.69,128.07,127.68,127.78,700.0
2018-10-29 11:30:00,128.27,128.28,127.67,127.74,2883.0,128.27,128.28,127.67,127.74,2883.0
2018-10-29 11:40:00,128.14,128.65,128.12,128.44,3500.0,128.14,128.65,128.12,128.44,3500.0
2018-10-29 11:50:00,128.15,128.26,127.35,127.35,3100.0,128.15,128.26,127.35,127.35,3100.0
2018-10-29 12:00:00,127.61,127.61,126.53,126.53,1800.0,127.61,127.61,126.53,126.53,1800.0
2018-10-29 12:10:00,126.23,126.23,125.3,125.45,2210.0,126.23,126.23,125.3,125.45,2210.0
2018-10-29 12:20:00,125.45,125.59,124.21,124.93,6411.0,125.45,125.59,124.21,124.93,6411.0
2018-10-29 12:30:00,124.65,125.49,124.55,125.25,3700.0,124.65,125.49,124.55,125.25,3700.0
2018-10-29 12:40:00,125.26,125.69,124.88,124.99,5800.0,125.26,125.69,124.88,124.99,5800.0
2018-10-29 12:50:00,125.2,125.59,125.04,125.42,4400.0,125.2,125.59,125.04,125.42,4400.0
2018-10-29 13:00:00,125.7,126.59,125.7,126.31,4402.0,125.7,126.59,125.7,126.31,4402.0
2018-10-29 13:10:00,126.21,126.47,126.03,126.09,700.0,126.21,126.47,126.03,126.09,700.0
2018-10-29 13:20:00,126.2,126.59,126.01,126.39,1700.0,126.2,126.59,126.01,126.39,1700.0
2018-10-29 13:30:00,126.38,127.08,126.19,126.9,4773.0,126.38,127.08,126.19,126.9,4773.0
2018-10-29 13:40:00,126.73,127.05,126.5,126.55,2381.0,126.73,127.05,126.5,126.55,2381.0
2018-10-29 13:50:00,126.88,127.4,126.85,127.11,5302.0,126.88,127.4,126.85,127.11,5302.0
2018-10-29 14:00:00,126.61,127.13,126.61,126.83,5670.0,126.61,127.13,126.61,126.83,5670.0
2018-10-29 14:10:00,126.75,126.75,126.1,126.1,7231.0,126.75,126.75,126.1,126.1,7231.0
2018-10-29 14:20:00,125.95,126.07,125.62,125.64,1567.0,125.95,126.07,125.62,125.64,1567.0
2018-10-29 14:30:00,125.28,125.45,124.9,124.9,1750.0,125.28,125.45,124.9,124.9,1750.0
2018-10-29 14:40:00,125.06,126.02,125.06,125.45,2900.0,125.06,126.02,125.06,125.45,2900.0
2018-10-29 14:50:00,125.31,125.32,124.59,124.66,5143.0,125.31,125.32,124.59,124.66,5143.0
2018-10-29 15:00:00,124.6,124.77,123.42,123.42,19369.0,124.6,124.77,123.42,123.42,19369.0
2018-10-29 15:10:00,123.34,123.54,122.73,123.1,18285.0,123.34,123.54,122.73,123.1,18285.0
2018-10-29 15:20:00,122.97,123.36,122.23,122.54,13950.0,122.97,123.36,122.23,122.54,13950.0
2018-10-29 15:30:00,122.37,122.56,121.46,122.39,43122.0,122.37,122.56,121.46,122.39,43122.0
2018-10-29 15:40:00,122.4,123.17,121.13,122.95,16725.0,122.4,123.17,121.13,122.95,16725.0
2018-10-29 15:50:00,123.1,124.76,123.1,124.58,46773.0,123.1,124.76,123.1,124.58,46773.0
2018-10-30 09:30:00,124.0,124.68,123.33,123.34,6780.0,124.0,124.68,123.33,123.34,6780.0
2018-10-30 09:40:00,123.8,124.3,123.48,124.3,3600.0,123.8,124.3,123.48,124.3,3600.0
2018-10-30 09:50:00,124.65,127.75,124.34,126.75,31678.0,124.65,127.75,124.34,126.75,31678.0
2018-10-30 10:00:00,126.67,127.19,126.55,126.56,14982.0,126.67,127.19,126.55,126.56,14982.0
2018-10-30 10:10:00,126.73,126.81,125.52,125.75,5442.0,126.73,126.81,125.52,125.75,5442.0
2018-10-30 10:20:00,125.76,126.88,125.6,125.9,21800.0,125.76,126.88,125.6,125.9,21800.0
2018-10-30 10:30:00,125.78,126.8,125.54,125.84,4784.0,125.78,126.8,125.54,125.84,4784.0
2018-10-30 10:40:00,125.57,125.78,124.48,125.48,8100.0,125.57,125.78,124.48,125.48,8100.0
2018-10-30 10:50:00,125.58,126.04,125.56,125.56,1100.0,125.58,126.04,125.56,125.56,1100.0
2018-10-30 11:00:00,125.82,127.0,125.79,126.78,8602.0,125.82,127.0,125.79,126.78,8602.0
2018-10-30 11:10:00,126.63,127.02,125.59,127.01,4639.0,126.63,127.02,125.59,127.01,4639.0
2018-10-30 11:20:00,126.81,127.78,126.23,127.66,3510.0,126.81,127.78,126.23,127.66,3510.0
2018-10-30 11:30:00,127.77,128.52,127.57,128.23,11670.0,127.77,128.52,127.57,128.23,11670.0
2018-10-30 11:40:00,128.31,128.76,127.75,128.76,5082.0,128.31,128.76,127.75,128.76,5082.0
2018-10-30 11:50:00,128.8,129.12,128.52,128.64,3235.0,128.8,129.12,128.52,128.64,3235.0
2018-10-30 12:00:00,128.65,128.99,128.42,128.8,4130.0,128.65,128.99,128.42,128.8,4130.0
2018-10-30 12:10:00,128.77,128.97,128.45,128.69,8600.0,128.77,128.97,128.45,128.69,8600.0
2018-10-30 12:20:00,128.86,129.4,128.86,129.09,1255.0,128.86,129.4,128.86,129.09,1255.0
2018-10-30 12:30:00,128.87,129.19,128.78,129.19,3300.0,128.87,129.19,128.78,129.19,3300.0
2018-10-30 12:40:00,129.02,129.53,129.0,129.53,1800.0,129.02,129.53,129.0,129.53,1800.0
2018-10-30 12:50:00,129.16,129.19,127.74,127.74,1700.0,129.16,129.19,127.74,127.74,1700.0
2018-10-30 13:00:00,127.99,128.11,127.59,127.59,6078.0,127.99,128.11,127.59,127.59,6078.0
2018-10-30 13:10:00,127.41,127.56,126.92,127.54,5525.0,127.41,127.56,126.92,127.54,5525.0
2018-10-30 13:20:00,127.38,127.62,126.33,126.33,3172.0,127.38,127.62,126.33,126.33,3172.0
2018-10-30 13:30:00,126.4,126.4,125.25,125.7,2200.0,126.4,126.4,125.25,125.7,2200.0
2018-10-30 13:40:00,125.78,126.39,125.72,126.39,5902.0,125.78,126.39,125.72,126.39,5902.0
2018-10-30 13:50:00,126.16,126.45,125.65,126.45,4500.0,126.16,126.45,125.65,126.45,4500.0
2018-10-30 14:00:00,126.5,126.74,125.8,125.84,5501.0,126.5,126.74,125.8,125.84,5501.0
2018-10-30 14:10:00,125.6,126.37,125.58,126.37,5045.0,125.6,126.37,125.58,126.37,5045.0
2018-10-30 14:20:00,126.27,126.66,125.98,126.21,6159.0,126.27,126.66,125.98,126.21,6159.0
2018-10-30 14:30:00,126.02,126.68,126.02,126.24,4901.0,126.02,126.68,126.02,126.24,4901.0
2018-10-30 14:40:00,126.47,126.6,126.15,126.47,3307.0,126.47,126.6,126.15,126.47,3307.0
2018-10-30 14:50:00,126.52,127.86,126.46,127.63,8876.0,126.52,127.86,126.46,127.63,8876.0
2018-10-30 15:00:00,127.68,127.76,127.27,127.61,3391.0,127.68,127.76,127.27,127.61,3391.0
2018-10-30 15:10:00,127.75,128.1,127.37,127.62,6424.0,127.75,128.1,127.37,127.62,6424.0
2018-10-30 15:20:00,127.5,127.91,127.28,127.78,17092.0,127.5,127.91,127.28,127.78,17092.0
2018-10-30 15:30:00,127.8,128.35,127.57,127.72,9100.0,127.8,128.35,127.57,127.72,9100.0
2018-10-30 15:40:00,127.9,128.55,127.73,128.19,7701.0,127.9,128.55,127.73,128.19,7701.0
2018-10-30 15:50:00,128.22,129.18,128.22,128.76,29313.0,128.22,129.18,128.22,128.76,29313.0
2018-10-31 09:30:00,131.8,133.79,131.39,132.05,9365.0,131.8,133.79,131.39,132.05,9365.0
2018-10-31 09:40:00,132.62,133.7,131.96,133.07,18025.0,132.62,133.7,131.96,133.07,18025.0
2018-10-31 09:50:00,132.92,134.71,132.77,134.53,15867.0,132.92,134.71,132.77,134.53,15867.0
2018-10-31 10:00:00,134.59,135.42,134.5,135.19,20722.0,134.59,135.42,134.5,135.19,20722.0
2018-10-31 10:10:00,135.38,136.27,135.13,136.16,14551.0,135.38,136.27,135.13,136.16,14551.0
2018-10-31 10:20:00,136.35,137.51,136.35,136.81,4900.0,136.35,137.51,136.35,136.81,4900.0
2018-10-31 10:30:00,136.64,137.38,136.59,136.78,6243.0,136.64,137.38,136.59,136.78,6243.0
2018-10-31 10:40:00,136.25,136.25,135.02,135.02,3335.0,136.25,136.25,135.02,135.02,3335.0
2018-10-31 10:50:00,135.05,135.2,134.12,134.81,6507.0,135.05,135.2,134.12,134.81,6507.0
2018-10-31 11:00:00,135.27,135.4,134.2,134.71,11200.0,135.27,135.4,134.2,134.71,11200.0
2018-10-31 11:10:00,134.89,135.06,133.57,133.97,12600.0,134.89,135.06,133.57,133.97,12600.0
2018-10-31 11:20:00,134.02,134.51,133.73,134.49,9730.0,134.02,134.51,133.73,134.49,9730.0
2018-10-31 11:30:00,134.31,134.31,133.25,133.71,10661.0,134.31,134.31,133.25,133.71,10661.0
2018-10-31 11:40:00,133.35,133.52,132.92,132.92,2400.0,133.35,133.52,132.92,132.92,2400.0
2018-10-31 11:50:00,132.82,133.83,132.81,133.83,3950.0,132.82,133.83,132.81,133.83,3950.0
2018-10-31 12:00:00,133.97,133.98,132.51,132.77,3628.0,133.97,133.98,132.51,132.77,3628.0
2018-10-31 12:10:00,132.86,134.49,132.86,134.28,5052.0,132.86,134.49,132.86,134.28,5052.0
2018-10-31 12:20:00,134.07,134.52,133.42,133.7,6625.0,134.07,134.52,133.42,133.7,6625.0
2018-10-31 12:30:00,133.65,134.31,133.4,134.2,4663.0,133.65,134.31,133.4,134.2,4663.0
2018-10-31 12:40:00,134.06,134.35,133.36,134.23,4961.0,134.06,134.35,133.36,134.23,4961.0
2018-10-31 12:50:00,134.13,135.27,134.13,134.84,10933.0,134.13,135.27,134.13,134.84,10933.0
2018-10-31 13:00:00,134.94,135.26,134.94,135.0,1900.0,134.94,135.26,134.94,135.0,1900.0
2018-10-31 13:10:00,134.83,136.18,134.83,135.59,5115.0,134.83,136.18,134.83,135.59,5115.0
2018-10-31 13:20:00,135.59,135.73,134.82,134.82,9827.0,135.59,135.73,134.82,134.82,9827.0
2018-10-31 13:30:00,134.99,135.02,134.74,135.01,2541.0,134.99,135.02,134.74,135.01,2541.0
2018-10-31 13:40:00,135.02,136.12,135.02,136.0,4906.0,135.02,136.12,135.02,136.0,4906.0
2018-10-31 13:50:00,136.0,136.25,135.79,136.01,2299.0,136.0,136.25,135.79,136.01,2299.0
2018-10-31 14:00:00,135.97,136.74,135.8,136.46,9468.0,135.97,136.74,135.8,136.46,9468.0
2018-10-31 14:10:00,136.5,136.8,136.5,136.55,4121.0,136.5,136.8,136.5,136.55,4121.0
2018-10-31 14:20:00,136.53,136.73,136.31,136.49,2501.0,136.53,136.73,136.31,136.49,2501.0
2018-10-31 14:30:00,137.0,137.1,136.6,136.75,3498.0,137.0,137.1,136.6,136.75,3498.0
2018-10-31 14:40:00,136.19,137.08,136.18,136.87,3180.0,136.19,137.08,136.18,136.87,3180.0
2018-10-31 14:50:00,136.66,137.06,136.56,136.94,7130.0,136.66,137.06,136.56,136.94,7130.0
2018-10-31 15:00:00,136.93,137.23,136.59,136.59,11348.0,136.93,137.23,136.59,136.59,11348.0
2018-10-31 15:10:00,136.62,136.9,136.51,136.64,9171.0,136.62,136.9,136.51,136.64,9171.0
2018-10-31 15:20:00,136.53,136.7,136.0,136.31,12229.0,136.53,136.7,136.0,136.31,12229.0
2018-10-31 15:30:00,136.28,136.64,136.21,136.21,14305.0,136.28,136.64,136.21,136.21,14305.0
2018-10-31 15:40:00,136.25,136.36,135.34,135.51,24146.0,136.25,136.36,135.34,135.51,24146.0
2018-10-31 15:50:00,135.51,136.06,135.4,135.65,41386.0,135.51,136.06,135.4,135.65,41386.0
2018-11-01 09:30:00,137.19,138.07,136.79,137.52,22531.0,137.19,138.07,136.79,137.52,22531.0
2018-11-01 09:40:00,136.94,137.55,136.76,136.94,12926.0,136.94,137.55,136.76,136.94,12926.0
2018-11-01 09:50:00,136.91,137.76,135.75,136.21,16817.0,136.91,137.76,135.75,136.21,16817.0
2018-11-01 10:00:00,136.01,136.1,135.15,135.33,8997.0,136.01,136.1,135.15,135.33,8997.0
2018-11-01 10:10:00,135.57,136.53,135.36,136.18,10450.0,135.57,136.53,135.36,136.18,10450.0
2018-11-01 10:20:00,136.31,137.28,136.1,136.63,11366.0,136.31,137.28,136.1,136.63,11366.0
2018-11-01 10:30:00,136.43,138.54,136.38,138.43,4250.0,136.43,138.54,136.38,138.43,4250.0
2018-11-01 10:40:00,138.43,138.67,138.1,138.23,4175.0,138.43,138.67,138.1,138.23,4175.0
2018-11-01 10:50:00,138.05,138.53,137.64,137.92,3993.0,138.05,138.53,137.64,137.92,3993.0
2018-11-01 11:00:00,138.4,139.43,137.7,139.33,4924.0,138.4,139.43,137.7,139.33,4924.0
2018-11-01 11:10:00,139.45,139.85,138.56,139.03,28483.0,139.45,139.85,138.56,139.03,28483.0
2018-11-01 11:20:00,139.11,140.49,138.85,140.33,4059.0,139.11,140.49,138.85,140.33,4059.0
2018-11-01 11:30:00,140.34,140.7,139.25,139.25,7503.0,140.34,140.7,139.25,139.25,7503.0
2018-11-01 11:40:00,139.25,139.86,139.24,139.52,8400.0,139.25,139.86,139.24,139.52,8400.0
2018-11-01 11:50:00,139.53,139.53,138.69,138.69,4153.0,139.53,139.53,138.69,138.69,4153.0
2018-11-01 12:00:00,138.59,139.23,138.36,139.22,3900.0,138.59,139.23,138.36,139.22,3900.0
2018-11-01 12:10:00,139.15,139.32,138.65,138.74,3035.0,139.15,139.32,138.65,138.74,3035.0
2018-11-01 12:20:00,138.76,138.98,138.32,138.44,3900.0,138.76,138.98,138.32,138.44,3900.0
2018-11-01 12:30:00,138.44,138.95,138.36,138.64,4550.0,138.44,138.95,138.36,138.64,4550.0
2018-11-01 12:40:00,138.66,138.66,138.45,138.62,2600.0,138.66,138.66,138.45,138.62,2600.0
2018-11-01 12:50:00,138.61,139.22,138.57,139.22,13527.0,138.61,139.22,138.57,139.22,13527.0
2018-11-01 13:00:00,139.21,139.73,139.13,139.5,14202.0,139.21,139.73,139.13,139.5,14202.0
2018-11-01 13:10:00,139.49,140.48,139.49,140.48,3090.0,139.49,140.48,139.49,140.48,3090.0
2018-11-01 13:20:00,140.7,141.46,140.7,141.33,6300.0,140.7,141.46,140.7,141.33,6300.0
2018-11-01 13:30:00,141.28,141.91,141.13,141.67,9550.0,141.28,141.91,141.13,141.67,9550.0
2018-11-01 13:40:00,141.44,141.86,140.89,141.4,4240.0,141.44,141.86,140.89,141.4,4240.0
2018-11-01 13:50:00,141.3,141.3,140.79,140.97,5500.0,141.3,141.3,140.79,140.97,5500.0
2018-11-01 14:00:00,141.11,141.15,140.56,140.67,6044.0,141.11,141.15,140.56,140.67,6044.0
2018-11-01 14:10:00,140.55,141.05,140.55,140.8,5975.0,140.55,141.05,140.55,140.8,5975.0
2018-11-01 14:20:00,140.98,141.32,140.94,141.32,4652.0,140.98,141.32,140.94,141.32,4652.0
2018-11-01 14:30:00,141.19,141.93,141.14,141.73,2981.0,141.19,141.93,141.14,141.73,2981.0
2018-11-01 14:40:00,141.6,142.35,141.53,142.19,5540.0,141.6,142.35,141.53,142.19,5540.0
2018-11-01 14:50:00,142.0,142.12,141.24,141.24,8800.0,142.0,142.12,141.24,141.24,8800.0
2018-11-01 15:00:00,141.24,141.38,140.97,141.38,5552.0,141.24,141.38,140.97,141.38,5552.0
2018-11-01 15:10:00,141.39,141.55,141.0,141.34,5900.0,141.39,141.55,141.0,141.34,5900.0
2018-11-01 15:20:00,141.53,141.76,141.21,141.6,27360.0,141.53,141.76,141.21,141.6,27360.0
2018-11-01 15:30:00,141.5,141.61,141.3,141.41,8903.0,141.5,141.61,141.3,141.41,8903.0
2018-11-01 15:40:00,141.44,141.56,140.99,140.99,19590.0,141.44,141.56,140.99,140.99,19590.0
2018-11-01 15:50:00,140.97,141.12,140.8,140.96,38979.0,140.97,141.12,140.8,140.96,38979.0
2018-11-02 09:30:00,140.95,141.62,140.42,141.62,27008.0,140.95,141.62,140.42,141.62,27008.0
2018-11-02 09:40:00,141.63,143.62,141.63,142.85,9424.0,141.63,143.62,141.63,142.85,9424.0
2018-11-02 09:50:00,142.94,143.36,142.15,142.37,21285.0,142.94,143.36,142.15,142.37,21285.0
2018-11-02 10:00:00,142.27,142.57,140.62,141.16,15853.0,142.27,142.57,140.62,141.16,15853.0
2018-11-02 10:10:00,141.05,141.05,140.0,140.56,10800.0,141.05,141.05,140.0,140.56,10800.0
2018-11-02 10:20:00,140.72,141.17,140.12,140.12,4700.0,140.72,141.17,140.12,140.12,4700.0
2018-11-02 10:30:00,139.8,140.16,139.53,139.78,11044.0,139.8,140.16,139.53,139.78,11044.0
2018-11-02 10:40:00,139.81,140.74,139.52,140.12,10497.0,139.81,140.74,139.52,140.12,10497.0
2018-11-02 10:50:00,140.47,140.75,140.27,140.28,5900.0,140.47,140.75,140.27,140.28,5900.0
2018-11-02 11:00:00,140.32,140.32,138.89,139.38,7800.0,140.32,140.32,138.89,139.38,7800.0
2018-11-02 11:10:00,139.41,139.42,139.02,139.2,2161.0,139.41,139.42,139.02,139.2,2161.0
2018-11-02 11:20:00,139.24,139.32,138.56,138.66,5101.0,139.24,139.32,138.56,138.66,5101.0
2018-11-02 11:30:00,138.93,139.52,138.84,139.51,5700.0,138.93,139.52,138.84,139.51,5700.0
2018-11-02 11:40:00,139.42,139.53,139.02,139.22,3427.0,139.42,139.53,139.02,139.22,3427.0
2018-11-02 11:50:00,139.47,140.03,139.31,140.03,2012.0,139.47,140.03,139.31,140.03,2012.0
2018-11-02 12:00:00,140.24,140.59,139.61,139.62,4505.0,140.24,140.59,139.61,139.62,4505.0
2018-11-02 12:10:00,139.44,139.66,139.16,139.62,9293.0,139.44,139.66,139.16,139.62,9293.0
2018-11-02 12:20:00,139.32,139.55,139.07,139.55,3685.0,139.32,139.55,139.07,139.55,3685.0
2018-11-02 12:30:00,139.56,139.6,138.27,138.86,5249.0,139.56,139.6,138.27,138.86,5249.0
2018-11-02 12:40:00,138.91,139.05,138.59,138.61,4820.0,138.91,139.05,138.59,138.61,4820.0
2018-11-02 12:50:00,138.5,138.68,137.18,137.46,31300.0,138.5,138.68,137.18,137.46,31300.0
2018-11-02 13:00:00,137.57,138.37,137.34,138.37,3411.0,137.57,138.37,137.34,138.37,3411.0
2018-11-02 13:10:00,138.43,138.46,138.14,138.35,3065.0,138.43,138.46,138.14,138.35,3065.0
2018-11-02 13:20:00,138.35,138.54,137.9,138.06,5087.0,138.35,138.54,137.9,138.06,5087.0
2018-11-02 13:30:00,138.31,138.31,137.94,137.94,1206.0,138.31,138.31,137.94,137.94,1206.0
2018-11-02 13:40:00,137.91,138.31,137.77,137.77,4615.0,137.91,138.31,137.77,137.77,4615.0
2018-11-02 13:50:00,138.1,138.28,138.08,138.28,951.0,138.1,138.28,138.08,138.28,951.0
2018-11-02 14:00:00,138.4,138.4,137.59,137.59,5070.0,138.4,138.4,137.59,137.59,5070.0
2018-11-02 14:10:00,137.56,137.64,137.03,137.57,4756.0,137.56,137.64,137.03,137.57,4756.0
2018-11-02 14:20:00,137.56,138.35,136.69,138.12,13582.0,137.56,138.35,136.69,138.12,13582.0
2018-11-02 14:30:00,138.04,138.07,136.84,136.86,12636.0,138.04,138.07,136.84,136.86,12636.0
2018-11-02 14:40:00,137.0,137.54,137.0,137.54,6400.0,137.0,137.54,137.0,137.54,6400.0
2018-11-02 14:50:00,137.68,137.85,137.5,137.5,3500.0,137.68,137.85,137.5,137.5,3500.0
2018-11-02 15:00:00,137.47,137.61,137.21,137.42,4941.0,137.47,137.61,137.21,137.42,4941.0
2018-11-02 15:10:00,137.44,138.16,137.4,138.11,3600.0,137.44,138.16,137.4,138.11,3600.0
2018-11-02 15:20:00,138.21,138.36,137.93,138.09,2800.0,138.21,138.36,137.93,138.09,2800.0
2018-11-02 15:30:00,138.02,138.09,137.67,138.09,10170.0,138.02,138.09,137.67,138.09,10170.0
2018-11-02 15:40:00,137.98,138.33,137.91,138.19,19225.0,137.98,138.33,137.91,138.19,19225.0
2018-11-02 15:50:00,138.1,138.23,137.68,137.89,35861.0,138.1,138.23,137.68,137.89,35861.0
2018-11-05 09:30:00,137.87,137.96,135.05,135.05,19099.0,137.87,137.96,135.05,135.05,19099.0
2018-11-05 09:40:00,135.0,135.19,133.51,134.14,12731.0,135.0,135.19,133.51,134.14,12731.0
2018-11-05 09:50:00,134.14,134.46,133.48,133.61,6999.0,134.14,134.46,133.48,133.61,6999.0
2018-11-05 10:00:00,134.12,134.12,133.34,133.71,16003.0,134.12,134.12,133.34,133.71,16003.0
2018-11-05 10:10:00,133.4,133.4,132.29,132.31,5657.0,133.4,133.4,132.29,132.31,5657.0
2018-11-05 10:20:00,132.8,132.99,131.81,132.84,6963.0,132.8,132.99,131.81,132.84,6963.0
2018-11-05 10:30:00,132.9,133.75,132.59,132.59,5317.0,132.9,133.75,132.59,132.59,5317.0
2018-11-05 10:40:00,132.24,132.76,132.04,132.04,1100.0,132.24,132.76,132.04,132.04,1100.0
2018-11-05 10:50:00,132.47,133.47,132.47,133.47,2300.0,132.47,133.47,132.47,133.47,2300.0
2018-11-05 11:00:00,133.36,134.17,133.36,133.38,4200.0,133.36,134.17,133.36,133.38,4200.0
2018-11-05 11:10:00,133.27,133.28,132.98,133.15,5002.0,133.27,133.28,132.98,133.15,5002.0
2018-11-05 11:20:00,133.1,133.28,132.32,132.8,7047.0,133.1,133.28,132.32,132.8,7047.0
2018-11-05 11:30:00,132.9,133.04,132.41,132.41,3102.0,132.9,133.04,132.41,132.41,3102.0
2018-11-05 11:40:00,132.84,133.15,132.52,132.58,4000.0,132.84,133.15,132.52,132.58,4000.0
2018-11-05 11:50:00,132.58,133.79,132.58,133.13,5800.0,132.58,133.79,132.58,133.13,5800.0
2018-11-05 12:00:00,133.33,133.39,132.77,132.84,10953.0,133.33,133.39,132.77,132.84,10953.0
2018-11-05 12:10:00,132.9,133.48,132.8,133.48,7410.0,132.9,133.48,132.8,133.48,7410.0
2018-11-05 12:20:00,133.48,134.11,133.48,133.7,3500.0,133.48,134.11,133.48,133.7,3500.0
2018-11-05 12:30:00,133.61,134.0,133.34,133.78,8200.0,133.61,134.0,133.34,133.78,8200.0
2018-11-05 12:40:00,133.65,133.65,132.88,132.88,1819.0,133.65,133.65,132.88,132.88,1819.0
2018-11-05 12:50:00,132.89,133.22,132.82,133.22,2910.0,132.89,133.22,132.82,133.22,2910.0
2018-11-05 13:00:00,133.62,133.62,133.22,133.24,800.0,133.62,133.62,133.22,133.24,800.0
2018-11-05 13:10:00,133.53,133.67,133.26,133.5,2100.0,133.53,133.67,133.26,133.5,2100.0
2018-11-05 13:20:00,133.27,133.37,133.2,133.2,7061.0,133.27,133.37,133.2,133.2,7061.0
2018-11-05 13:30:00,133.16,133.16,132.27,132.31,2477.0,133.16,133.16,132.27,132.31,2477.0
2018-11-05 13:40:00,132.33,132.8,132.33,132.8,600.0,132.33,132.8,132.33,132.8,600.0
2018-11-05 13:50:00,132.82,133.35,132.71,132.75,3900.0,132.82,133.35,132.71,132.75,3900.0
2018-11-05 14:00:00,132.77,132.77,132.39,132.39,1000.0,132.77,132.77,132.39,132.39,1000.0
2018-11-05 14:10:00,132.43,133.57,132.3,133.57,5255.0,132.43,133.57,132.3,133.57,5255.0
2018-11-05 14:20:00,133.54,133.81,133.3,133.74,6680.0,133.54,133.81,133.3,133.74,6680.0
2018-11-05 14:30:00,133.75,133.8,133.22,133.33,4918.0,133.75,133.8,133.22,133.33,4918.0
2018-11-05 14:40:00,133.25,134.55,133.25,133.81,7504.0,133.25,134.55,133.25,133.81,7504.0
2018-11-05 14:50:00,134.12,134.32,133.89,134.16,6363.0,134.12,134.32,133.89,134.16,6363.0
2018-11-05 15:00:00,134.03,134.33,133.92,134.33,9238.0,134.03,134.33,133.92,134.33,9238.0
2018-11-05 15:10:00,134.4,134.67,134.02,134.02,9930.0,134.4,134.67,134.02,134.02,9930.0
2018-11-05 15:20:00,133.8,133.96,133.47,133.93,5016.0,133.8,133.96,133.47,133.93,5016.0
2018-11-05 15:30:00,133.89,134.13,133.55,133.77,4616.0,133.89,134.13,133.55,133.77,4616.0
2018-11-05 15:40:00,133.79,134.03,133.63,133.9,5793.0,133.79,134.03,133.63,133.9,5793.0
2018-11-05 15:50:00,133.87,134.32,133.75,134.31,23404.0,133.87,134.32,133.75,134.31,23404.0
2018-11-06 09:30:00,133.63,136.0,133.63,135.76,8222.0,133.63,136.0,133.63,135.76,8222.0
2018-11-06 09:40:00,134.99,136.89,134.99,136.44,19229.0,134.99,136.89,134.99,136.44,19229.0
2018-11-06 09:50:00,136.65,136.94,135.9,136.06,23939.0,136.65,136.94,135.9,136.06,23939.0
2018-11-06 10:00:00,136.18,136.79,135.55,135.55,9200.0,136.18,136.79,135.55,135.55,9200.0
2018-11-06 10:10:00,135.91,135.91,134.93,134.98,12127.0,135.91,135.91,134.93,134.98,12127.0
2018-11-06 10:20:00,134.96,135.7,134.96,135.7,2000.0,134.96,135.7,134.96,135.7,2000.0
2018-11-06 10:30:00,135.28,135.29,134.73,134.74,3980.0,135.28,135.29,134.73,134.74,3980.0
2018-11-06 10:40:00,134.71,134.99,134.55,134.69,7699.0,134.71,134.99,134.55,134.69,7699.0
2018-11-06 10:50:00,134.59,134.86,134.33,134.48,6104.0,134.59,134.86,134.33,134.48,6104.0
2018-11-06 11:00:00,134.16,134.16,132.48,133.01,6162.0,134.16,134.16,132.48,133.01,6162.0
2018-11-06 11:10:00,133.0,134.16,132.99,134.07,4610.0,133.0,134.16,132.99,134.07,4610.0
2018-11-06 11:20:00,133.76,134.14,133.52,133.84,5047.0,133.76,134.14,133.52,133.84,5047.0
2018-11-06 11:30:00,133.85,134.19,133.28,133.78,12577.0,133.85,134.19,133.28,133.78,12577.0
2018-11-06 11:40:00,134.3,134.81,133.8,134.81,10103.0,134.3,134.81,133.8,134.81,10103.0
2018-11-06 11:50:00,134.81,135.03,134.26,134.45,9557.0,134.81,135.03,134.26,134.45,9557.0
2018-11-06 12:00:00,134.45,135.16,134.38,134.98,8700.0,134.45,135.16,134.38,134.98,8700.0
2018-11-06 12:10:00,134.98,135.06,134.77,135.0,7457.0,134.98,135.06,134.77,135.0,7457.0
2018-11-06 12:20:00,135.26,135.26,134.8,134.89,8072.0,135.26,135.26,134.8,134.89,8072.0
2018-11-06 12:30:00,135.0,135.41,134.82,135.21,3545.0,135.0,135.41,134.82,135.21,3545.0
2018-11-06 12:40:00,135.39,135.7,135.18,135.35,3654.0,135.39,135.7,135.18,135.35,3654.0
2018-11-06 12:50:00,135.36,135.47,134.89,135.03,3210.0,135.36,135.47,134.89,135.03,3210.0
2018-11-06 13:00:00,135.01,136.1,134.76,135.89,6856.0,135.01,136.1,134.76,135.89,6856.0
2018-11-06 13:10:00,135.58,135.58,135.04,135.19,17882.0,135.58,135.58,135.04,135.19,17882.0
2018-11-06 13:20:00,135.06,135.06,134.7,134.7,1528.0,135.06,135.06,134.7,134.7,1528.0
2018-11-06 13:30:00,134.59,135.5,134.58,135.49,5114.0,134.59,135.5,134.58,135.49,5114.0
2018-11-06 13:40:00,135.45,135.53,134.85,134.85,1500.0,135.45,135.53,134.85,134.85,1500.0
2018-11-06 13:50:00,134.97,135.25,134.79,134.79,4683.0,134.97,135.25,134.79,134.79,4683.0
2018-11-06 14:00:00,134.75,134.88,134.43,134.43,2300.0,134.75,134.88,134.43,134.43,2300.0
2018-11-06 14:10:00,134.34,134.41,133.76,134.02,3567.0,134.34,134.41,133.76,134.02,3567.0
2018-11-06 14:20:00,134.0,134.0,133.06,133.06,4720.0,134.0,134.0,133.06,133.06,4720.0
2018-11-06 14:30:00,133.34,133.89,133.33,133.77,8170.0,133.34,133.89,133.33,133.77,8170.0
2018-11-06 14:40:00,133.81,134.09,133.74,133.83,5765.0,133.81,134.09,133.74,133.83,5765.0
2018-11-06 14:50:00,133.84,134.09,133.76,133.84,2791.0,133.84,134.09,133.76,133.84,2791.0
2018-11-06 15:00:00,133.8,133.82,133.47,133.65,5472.0,133.8,133.82,133.47,133.65,5472.0
2018-11-06 15:10:00,133.7,134.0,133.54,134.0,5562.0,133.7,134.0,133.54,134.0,5562.0
2018-11-06 15:20:00,133.94,134.33,133.94,134.27,7645.0,133.94,134.33,133.94,134.27,7645.0
2018-11-06 15:30:00,134.26,134.88,134.23,134.55,9474.0,134.26,134.88,134.23,134.55,9474.0
2018-11-06 15:40:00,134.59,134.59,134.15,134.23,10346.0,134.59,134.59,134.15,134.23,10346.0
2018-11-06 15:50:00,134.21,135.17,134.21,134.98,30808.0,134.21,135.17,134.21,134.98,30808.0
2018-11-07 09:30:00,138.51,141.38,137.56,141.38,19771.0,138.51,141.38,137.56,141.38,19771.0
2018-11-07 09:40:00,141.37,143.0,140.59,141.25,38018.0,141.37,143.0,140.59,141.25,38018.0
2018-11-07 09:50:00,141.58,142.25,141.0,142.12,34006.0,141.58,142.25,141.0,142.12,34006.0
2018-11-07 10:00:00,142.11,144.45,142.04,144.25,20589.0,142.11,144.45,142.04,144.25,20589.0
2018-11-07 10:10:00,144.39,144.78,143.27,143.49,14825.0,144.39,144.78,143.27,143.49,14825.0
2018-11-07 10:20:00,143.52,143.52,142.57,142.95,13927.0,143.52,143.52,142.57,142.95,13927.0
2018-11-07 10:30:00,142.64,144.21,142.58,144.01,21782.0,142.64,144.21,142.58,144.01,21782.0
2018-11-07 10:40:00,144.05,144.19,143.08,144.12,7323.0,144.05,144.19,143.08,144.12,7323.0
2018-11-07 10:50:00,144.12,145.6,144.0,144.86,9968.0,144.12,145.6,144.0,144.86,9968.0
2018-11-07 11:00:00,145.24,145.39,144.35,144.58,15266.0,145.24,145.39,144.35,144.58,15266.0
2018-11-07 11:10:00,144.46,144.58,143.64,143.74,5900.0,144.46,144.58,143.64,143.74,5900.0
2018-11-07 11:20:00,143.74,144.08,143.16,143.47,31267.0,143.74,144.08,143.16,143.47,31267.0
2018-11-07 11:30:00,143.3,143.68,142.88,142.95,25750.0,143.3,143.68,142.88,142.95,25750.0
2018-11-07 11:40:00,142.82,144.27,142.76,144.27,10979.0,142.82,144.27,142.76,144.27,10979.0
2018-11-07 11:50:00,144.14,144.36,143.93,143.98,10340.0,144.14,144.36,143.93,143.98,10340.0
2018-11-07 12:00:00,143.93,144.86,143.83,144.39,23261.0,143.93,144.86,143.83,144.39,23261.0
2018-11-07 12:10:00,144.41,144.42,142.83,143.01,3100.0,144.41,144.42,142.83,143.01,3100.0
2018-11-07 12:20:00,143.42,143.79,143.14,143.79,12589.0,143.42,143.79,143.14,143.79,12589.0
2018-11-07 12:30:00,143.67,144.84,143.66,144.73,9576.0,143.67,144.84,143.66,144.73,9576.0
2018-11-07 12:40:00,144.59,144.67,143.68,144.25,3700.0,144.59,144.67,143.68,144.25,3700.0
2018-11-07 12:50:00,144.26,144.42,144.1,144.12,4001.0,144.26,144.42,144.1,144.12,4001.0
2018-11-07 13:00:00,143.96,144.21,143.53,144.05,2900.0,143.96,144.21,143.53,144.05,2900.0
2018-11-07 13:10:00,144.01,144.26,143.37,143.37,3397.0,144.01,144.26,143.37,143.37,3397.0
2018-11-07 13:20:00,143.5,143.87,143.5,143.68,8891.0,143.5,143.87,143.5,143.68,8891.0
2018-11-07 13:30:00,143.75,143.77,143.17,143.26,4542.0,143.75,143.77,143.17,143.26,4542.0
2018-11-07 13:40:00,143.19,143.34,142.5,142.7,7285.0,143.19,143.34,142.5,142.7,7285.0
2018-11-07 13:50:00,142.16,143.13,142.16,142.85,9822.0,142.16,143.13,142.16,142.85,9822.0
2018-11-07 14:00:00,142.85,143.28,142.63,142.63,10241.0,142.85,143.28,142.63,142.63,10241.0
2018-11-07 14:10:00,142.89,143.72,142.67,143.49,10780.0,142.89,143.72,142.67,143.49,10780.0
2018-11-07 14:20:00,143.3,143.48,142.63,143.31,9108.0,143.3,143.48,142.63,143.31,9108.0
2018-11-07 14:30:00,143.24,143.78,142.87,143.41,12000.0,143.24,143.78,142.87,143.41,12000.0
2018-11-07 14:40:00,143.56,144.56,143.37,144.22,21687.0,143.56,144.56,143.37,144.22,21687.0
2018-11-07 14:50:00,144.31,144.63,143.8,144.53,10413.0,144.31,144.63,143.8,144.53,10413.0
2018-11-07 15:00:00,144.46,144.67,143.82,144.2,11449.0,144.46,144.67,143.82,144.2,11449.0
2018-11-07 15:10:00,144.11,144.88,143.95,144.77,10850.0,144.11,144.88,143.95,144.77,10850.0
2018-11-07 15:20:00,144.64,144.64,143.94,144.34,7900.0,144.64,144.64,143.94,144.34,7900.0
2018-11-07 15:30:00,144.34,144.73,144.27,144.6,16730.0,144.34,144.73,144.27,144.6,16730.0
2018-11-07 15:40:00,144.52,144.63,143.98,144.35,25507.0,144.52,144.63,143.98,144.35,25507.0
2018-11-07 15:50:00,144.29,144.38,143.5,143.97,32892.0,144.29,144.38,143.5,143.97,32892.0
2018-11-08 09:30:00,146.78,149.08,143.5,144.34,36412.0,146.78,149.08,143.5,144.34,36412.0
2018-11-08 09:40:00,144.34,144.47,141.97,142.81,30676.0,144.34,144.47,141.97,142.81,30676.0
2018-11-08 09:50:00,142.58,146.3,142.01,146.3,31183.0,142.58,146.3,142.01,146.3,31183.0
2018-11-08 10:00:00,146.3,148.46,146.3,146.47,15877.0,146.3,148.46,146.3,146.47,15877.0
2018-11-08 10:10:00,146.63,146.99,144.69,144.72,5169.0,146.63,146.99,144.69,144.72,5169.0
2018-11-08 10:20:00,144.82,146.62,144.12,146.34,15812.0,144.82,146.62,144.12,146.34,15812.0
2018-11-08 10:30:00,146.4,146.86,144.77,146.48,8265.0,146.4,146.86,144.77,146.48,8265.0
2018-11-08 10:40:00,146.44,146.45,145.13,145.13,2500.0,146.44,146.45,145.13,145.13,2500.0
2018-11-08 10:50:00,145.15,145.8,144.84,145.8,3006.0,145.15,145.8,144.84,145.8,3006.0
2018-11-08 11:00:00,145.97,146.65,145.36,146.21,4310.0,145.97,146.65,145.36,146.21,4310.0
2018-11-08 11:10:00,146.5,146.5,145.48,145.49,2894.0,146.5,146.5,145.48,145.49,2894.0
2018-11-08 11:20:00,145.25,145.71,144.48,144.71,19395.0,145.25,145.71,144.48,144.71,19395.0
2018-11-08 11:30:00,144.62,145.78,144.33,145.19,13722.0,144.62,145.78,144.33,145.19,13722.0
2018-11-08 11:40:00,145.56,145.7,145.02,145.55,4881.0,145.56,145.7,145.02,145.55,4881.0
2018-11-08 11:50:00,145.28,145.3,143.91,143.91,10724.0,145.28,145.3,143.91,143.91,10724.0
2018-11-08 12:00:00,143.78,143.78,142.11,142.11,5708.0,143.78,143.78,142.11,142.11,5708.0
2018-11-08 12:10:00,142.72,142.72,140.84,141.2,28019.0,142.72,142.72,140.84,141.2,28019.0
2018-11-08 12:20:00,141.46,141.93,140.0,140.3,17298.0,141.46,141.93,140.0,140.3,17298.0
2018-11-08 12:30:00,140.66,141.01,140.15,140.16,26075.0,140.66,141.01,140.15,140.16,26075.0
2018-11-08 12:40:00,140.27,140.29,138.55,138.65,20386.0,140.27,140.29,138.55,138.65,20386.0
2018-11-08 12:50:00,138.87,139.37,137.76,138.13,16405.0,138.87,139.37,137.76,138.13,16405.0
2018-11-08 13:00:00,138.02,138.02,135.16,135.49,47658.0,138.02,138.02,135.16,135.49,47658.0
2018-11-08 13:10:00,135.61,136.72,135.0,135.34,49425.0,135.61,136.72,135.0,135.34,49425.0
2018-11-08 13:20:00,135.35,136.13,134.73,135.13,36629.0,135.35,136.13,134.73,135.13,36629.0
2018-11-08 13:30:00,135.1,135.52,134.02,135.52,25594.0,135.1,135.52,134.02,135.52,25594.0
2018-11-08 13:40:00,135.36,137.39,135.35,137.33,24608.0,135.36,137.39,135.35,137.33,24608.0
2018-11-08 13:50:00,137.07,137.15,136.01,136.67,20451.0,137.07,137.15,136.01,136.67,20451.0
2018-11-08 14:00:00,136.49,138.05,136.38,137.59,25908.0,136.49,138.05,136.38,137.59,25908.0
2018-11-08 14:10:00,137.56,137.56,136.31,136.43,13435.0,137.56,137.56,136.31,136.43,13435.0
2018-11-08 14:20:00,136.66,136.74,136.46,136.6,5700.0,136.66,136.74,136.46,136.6,5700.0
2018-11-08 14:30:00,136.59,136.68,136.1,136.31,7977.0,136.59,136.68,136.1,136.31,7977.0
2018-11-08 14:40:00,136.34,137.61,135.77,137.02,21019.0,136.34,137.61,135.77,137.02,21019.0
2018-11-08 14:50:00,136.69,136.88,135.72,136.69,8893.0,136.69,136.88,135.72,136.69,8893.0
2018-11-08 15:00:00,136.76,137.44,136.53,137.15,9570.0,136.76,137.44,136.53,137.15,9570.0
2018-11-08 15:10:00,137.1,137.72,137.1,137.72,14508.0,137.1,137.72,137.1,137.72,14508.0
2018-11-08 15:20:00,137.71,138.13,137.22,137.22,11797.0,137.71,138.13,137.22,137.22,11797.0
2018-11-08 15:30:00,137.31,137.56,136.79,137.05,19540.0,137.31,137.56,136.79,137.05,19540.0
2018-11-08 15:40:00,136.99,138.07,136.95,137.85,23109.0,136.99,138.07,136.95,137.85,23109.0
2018-11-08 15:50:00,137.85,138.2,137.49,138.0,45803.0,137.85,138.2,137.49,138.0,45803.0
2018-11-09 09:30:00,136.27,136.27,133.89,134.96,12198.0,136.27,136.27,133.89,134.96,12198.0
2018-11-09 09:40:00,134.18,135.35,134.04,135.35,2939.0,134.18,135.35,134.04,135.35,2939.0
2018-11-09 09:50:00,134.62,136.4,134.54,135.92,6669.0,134.62,136.4,134.54,135.92,6669.0
2018-11-09 10:00:00,135.95,136.3,134.79,135.19,18230.0,135.95,136.3,134.79,135.19,18230.0
2018-11-09 10:10:00,134.94,135.27,134.4,135.03,1500.0,134.94,135.27,134.4,135.03,1500.0
2018-11-09 10:20:00,135.01,135.51,134.88,135.51,1901.0,135.01,135.51,134.88,135.51,1901.0
2018-11-09 10:30:00,135.52,136.11,134.73,136.11,5861.0,135.52,136.11,134.73,136.11,5861.0
2018-11-09 10:40:00,135.88,136.9,135.88,136.9,1146.0,135.88,136.9,135.88,136.9,1146.0
2018-11-09 10:50:00,136.51,136.53,136.0,136.26,2800.0,136.51,136.53,136.0,136.26,2800.0
2018-11-09 11:00:00,136.06,136.25,135.23,135.37,2400.0,136.06,136.25,135.23,135.37,2400.0
2018-11-09 11:10:00,135.44,135.74,134.71,135.34,3300.0,135.44,135.74,134.71,135.34,3300.0
2018-11-09 11:20:00,135.42,135.89,135.41,135.79,17179.0,135.42,135.89,135.41,135.79,17179.0
2018-11-09 11:30:00,135.65,136.38,135.64,135.85,5017.0,135.65,136.38,135.64,135.85,5017.0
2018-11-09 11:40:00,136.1,136.47,135.42,135.88,2343.0,136.1,136.47,135.42,135.88,2343.0
2018-11-09 11:50:00,135.56,135.6,134.84,134.84,1100.0,135.56,135.6,134.84,134.84,1100.0
2018-11-09 12:00:00,134.66,135.08,134.66,134.99,1820.0,134.66,135.08,134.66,134.99,1820.0
2018-11-09 12:10:00,134.99,134.99,133.58,133.92,3950.0,134.99,134.99,133.58,133.92,3950.0
2018-11-09 12:20:00,134.24,134.31,133.61,133.72,2300.0,134.24,134.31,133.61,133.72,2300.0
2018-11-09 12:30:00,133.63,134.02,133.16,133.81,4600.0,133.63,134.02,133.16,133.81,4600.0
2018-11-09 12:40:00,133.62,134.01,133.52,133.53,3410.0,133.62,134.01,133.52,133.53,3410.0
2018-11-09 12:50:00,133.64,133.75,133.02,133.29,6772.0,133.64,133.75,133.02,133.29,6772.0
2018-11-09 13:00:00,133.2,133.58,133.14,133.58,2050.0,133.2,133.58,133.14,133.58,2050.0
2018-11-09 13:10:00,133.56,133.57,132.11,132.11,9304.0,133.56,133.57,132.11,132.11,9304.0
2018-11-09 13:20:00,132.11,132.51,131.92,132.4,4504.0,132.11,132.51,131.92,132.4,4504.0
2018-11-09 13:30:00,132.4,132.76,131.9,132.39,8500.0,132.4,132.76,131.9,132.39,8500.0
2018-11-09 13:40:00,132.21,132.47,131.89,132.15,6823.0,132.21,132.47,131.89,132.15,6823.0
2018-11-09 13:50:00,132.1,132.21,131.75,131.91,22932.0,132.1,132.21,131.75,131.91,22932.0
2018-11-09 14:00:00,131.93,132.63,131.88,132.28,8100.0,131.93,132.63,131.88,132.28,8100.0
2018-11-09 14:10:00,132.36,132.6,132.24,132.28,5319.0,132.36,132.6,132.24,132.28,5319.0
2018-11-09 14:20:00,132.36,132.65,132.36,132.54,1990.0,132.36,132.65,132.36,132.54,1990.0
2018-11-09 14:30:00,132.53,133.47,132.51,133.47,6896.0,132.53,133.47,132.51,133.47,6896.0
2018-11-09 14:40:00,133.5,134.55,133.41,134.46,10190.0,133.5,134.55,133.41,134.46,10190.0
2018-11-09 14:50:00,134.34,134.74,134.21,134.58,5339.0,134.34,134.74,134.21,134.58,5339.0
2018-11-09 15:00:00,134.57,134.99,134.27,134.86,10809.0,134.57,134.99,134.27,134.86,10809.0
2018-11-09 15:10:00,134.98,135.59,134.98,135.15,3542.0,134.98,135.59,134.98,135.15,3542.0
2018-11-09 15:20:00,135.43,136.04,135.3,135.52,6241.0,135.43,136.04,135.3,135.52,6241.0
2018-11-09 15:30:00,135.49,135.6,134.99,135.57,8472.0,135.49,135.6,134.99,135.57,8472.0
2018-11-09 15:40:00,135.74,135.78,135.33,135.47,11486.0,135.74,135.78,135.33,135.47,11486.0
2018-11-09 15:50:00,135.41,135.55,135.04,135.34,30894.0,135.41,135.55,135.04,135.34,30894.0
2018-11-12 09:30:00,133.74,134.68,132.57,132.57,17866.0,133.74,134.68,132.57,132.57,17866.0
2018-11-12 09:40:00,132.49,132.88,131.45,132.78,17811.0,132.49,132.88,131.45,132.78,17811.0
2018-11-12 09:50:00,132.78,133.8,132.69,133.75,3500.0,132.78,133.8,132.69,133.75,3500.0
2018-11-12 10:00:00,133.73,133.73,131.01,131.01,26029.0,133.73,133.73,131.01,131.01,26029.0
2018-11-12 10:10:00,131.01,133.13,130.99,131.67,15476.0,131.01,133.13,130.99,131.67,15476.0
2018-11-12 10:20:00,131.03,132.2,131.03,131.67,4900.0,131.03,132.2,131.03,131.67,4900.0
2018-11-12 10:30:00,131.52,131.52,130.3,130.46,3700.0,131.52,131.52,130.3,130.46,3700.0
2018-11-12 10:40:00,130.57,130.57,128.19,128.86,22441.0,130.57,130.57,128.19,128.86,22441.0
2018-11-12 10:50:00,128.78,128.78,127.12,127.51,8616.0,128.78,128.78,127.12,127.51,8616.0
2018-11-12 11:00:00,127.33,128.19,126.48,126.99,31785.0,127.33,128.19,126.48,126.99,31785.0
2018-11-12 11:10:00,126.97,127.15,126.01,126.21,11593.0,126.97,127.15,126.01,126.21,11593.0
2018-11-12 11:20:00,126.03,126.8,125.65,126.02,9888.0,126.03,126.8,125.65,126.02,9888.0
2018-11-12 11:30:00,126.25,127.13,125.77,127.05,16828.0,126.25,127.13,125.77,127.05,16828.0
2018-11-12 11:40:00,127.04,127.45,126.49,127.31,8948.0,127.04,127.45,126.49,127.31,8948.0
2018-11-12 11:50:00,127.15,128.36,126.43,128.36,9711.0,127.15,128.36,126.43,128.36,9711.0
2018-11-12 12:00:00,128.41,130.57,128.08,130.54,22112.0,128.41,130.57,128.08,130.54,22112.0
2018-11-12 12:10:00,130.42,130.63,129.65,130.29,24328.0,130.42,130.63,129.65,130.29,24328.0
2018-11-12 12:20:00,130.29,130.45,128.82,129.66,10468.0,130.29,130.45,128.82,129.66,10468.0
2018-11-12 12:30:00,129.37,129.39,128.36,129.18,4500.0,129.37,129.39,128.36,129.18,4500.0
2018-11-12 12:40:00,129.16,129.32,128.54,128.92,3629.0,129.16,129.32,128.54,128.92,3629.0
2018-11-12 12:50:00,128.65,128.77,128.3,128.32,3523.0,128.65,128.77,128.3,128.32,3523.0
2018-11-12 13:00:00,128.34,128.34,127.53,127.53,3856.0,128.34,128.34,127.53,127.53,3856.0
2018-11-12 13:10:00,127.31,127.71,127.21,127.54,2700.0,127.31,127.71,127.21,127.54,2700.0
2018-11-12 13:20:00,127.67,128.33,127.46,128.29,6392.0,127.67,128.33,127.46,128.29,6392.0
2018-11-12 13:30:00,127.95,128.17,127.7,128.16,3743.0,127.95,128.17,127.7,128.16,3743.0
2018-11-12 13:40:00,128.39,129.0,128.23,129.0,13535.0,128.39,129.0,128.23,129.0,13535.0
2018-11-12 13:50:00,128.72,130.1,128.72,129.4,17065.0,128.72,130.1,128.72,129.4,17065.0
2018-11-12 14:00:00,129.46,129.46,128.92,129.27,2208.0,129.46,129.46,128.92,129.27,2208.0
2018-11-12 14:10:00,129.25,130.88,129.25,130.65,13606.0,129.25,130.88,129.25,130.65,13606.0
2018-11-12 14:20:00,130.75,130.75,130.04,130.09,6559.0,130.75,130.75,130.04,130.09,6559.0
2018-11-12 14:30:00,130.22,130.76,130.02,130.22,5585.0,130.22,130.76,130.02,130.22,5585.0
2018-11-12 14:40:00,130.19,131.22,130.19,131.02,6006.0,130.19,131.22,130.19,131.02,6006.0
2018-11-12 14:50:00,130.94,130.94,130.04,130.04,4600.0,130.94,130.94,130.04,130.04,4600.0
2018-11-12 15:00:00,130.04,130.31,129.52,129.62,6532.0,130.04,130.31,129.52,129.62,6532.0
2018-11-12 15:10:00,129.86,129.93,129.36,129.69,6868.0,129.86,129.93,129.36,129.69,6868.0
2018-11-12 15:20:00,129.68,130.08,129.68,129.79,9105.0,129.68,130.08,129.68,129.79,9105.0
2018-11-12 15:30:00,129.71,129.79,129.39,129.53,12720.0,129.71,129.79,129.39,129.53,12720.0
2018-11-12 15:40:00,129.52,130.08,129.34,129.66,14589.0,129.52,130.08,129.34,129.66,14589.0
2018-11-12 15:50:00,129.5,129.56,129.03,129.24,30639.0,129.5,129.56,129.03,129.24,30639.0
2018-11-13 09:30:00,130.33,131.32,129.91,130.71,9689.0,130.33,131.32,129.91,130.71,9689.0
2018-11-13 09:40:00,130.71,131.04,128.3,128.58,12254.0,130.71,131.04,128.3,128.58,12254.0
2018-11-13 09:50:00,128.6,128.93,126.84,127.54,9859.0,128.6,128.93,126.84,127.54,9859.0
2018-11-13 10:00:00,127.57,127.96,125.92,127.96,9239.0,127.57,127.96,125.92,127.96,9239.0
2018-11-13 10:10:00,127.74,129.36,127.58,128.66,6774.0,127.74,129.36,127.58,128.66,6774.0
2018-11-13 10:20:00,128.65,129.15,127.46,127.51,4649.0,128.65,129.15,127.46,127.51,4649.0
2018-11-13 10:30:00,127.48,128.61,127.48,128.37,4218.0,127.48,128.61,127.48,128.37,4218.0
2018-11-13 10:40:00,128.28,128.77,128.13,128.13,3135.0,128.28,128.77,128.13,128.13,3135.0
2018-11-13 10:50:00,127.89,128.76,127.79,128.37,2700.0,127.89,128.76,127.79,128.37,2700.0
2018-11-13 11:00:00,128.5,130.27,128.5,129.42,6900.0,128.5,130.27,128.5,129.42,6900.0
2018-11-13 11:10:00,130.06,130.79,129.84,130.66,15994.0,130.06,130.79,129.84,130.66,15994.0
2018-11-13 11:20:00,130.87,130.91,130.03,130.86,4166.0,130.87,130.91,130.03,130.86,4166.0
2018-11-13 11:30:00,130.37,131.37,129.97,130.79,9334.0,130.37,131.37,129.97,130.79,9334.0
2018-11-13 11:40:00,130.78,131.49,130.62,131.3,3000.0,130.78,131.49,130.62,131.3,3000.0
2018-11-13 11:50:00,131.5,131.5,130.19,130.91,4661.0,131.5,131.5,130.19,130.91,4661.0
2018-11-13 12:00:00,130.75,131.0,130.23,130.78,1900.0,130.75,131.0,130.23,130.78,1900.0
2018-11-13 12:10:00,130.32,131.2,130.32,131.1,4276.0,130.32,131.2,130.32,131.1,4276.0
2018-11-13 12:20:00,131.15,131.49,130.9,131.01,3213.0,131.15,131.49,130.9,131.01,3213.0
2018-11-13 12:30:00,130.86,130.86,130.43,130.49,3200.0,130.86,130.86,130.43,130.49,3200.0
2018-11-13 12:40:00,130.39,130.39,129.88,130.05,600.0,130.39,130.39,129.88,130.05,600.0
2018-11-13 12:50:00,130.16,130.51,130.16,130.48,600.0,130.16,130.51,130.16,130.48,600.0
2018-11-13 13:00:00,130.33,130.52,130.16,130.27,1945.0,130.33,130.52,130.16,130.27,1945.0
2018-11-13 13:10:00,130.27,130.35,129.26,129.81,4900.0,130.27,130.35,129.26,129.81,4900.0
2018-11-13 13:20:00,129.86,130.09,129.39,129.75,4341.0,129.86,130.09,129.39,129.75,4341.0
2018-11-13 13:30:00,130.1,130.2,129.7,129.98,6000.0,130.1,130.2,129.7,129.98,6000.0
2018-11-13 13:40:00,129.73,129.73,129.22,129.22,2760.0,129.73,129.73,129.22,129.22,2760.0
2018-11-13 13:50:00,129.39,129.52,129.04,129.04,3489.0,129.39,129.52,129.04,129.04,3489.0
2018-11-13 14:00:00,129.09,129.23,128.3,128.93,5232.0,129.09,129.23,128.3,128.93,5232.0
2018-11-13 14:10:00,128.8,129.08,128.48,128.57,5730.0,128.8,129.08,128.48,128.57,5730.0
2018-11-13 14:20:00,128.53,128.61,127.78,128.56,4295.0,128.53,128.61,127.78,128.56,4295.0
2018-11-13 14:30:00,128.39,129.1,128.28,129.1,3902.0,128.39,129.1,128.28,129.1,3902.0
2018-11-13 14:40:00,128.67,128.67,127.92,128.24,2824.0,128.67,128.67,127.92,128.24,2824.0
2018-11-13 14:50:00,128.24,128.74,128.06,128.74,5104.0,128.24,128.74,128.06,128.74,5104.0
2018-11-13 15:00:00,128.31,128.83,128.15,128.46,3054.0,128.31,128.83,128.15,128.46,3054.0
2018-11-13 15:10:00,128.14,128.37,127.64,128.04,3400.0,128.14,128.37,127.64,128.04,3400.0
2018-11-13 15:20:00,127.95,128.23,127.65,128.11,6194.0,127.95,128.23,127.65,128.11,6194.0
2018-11-13 15:30:00,127.82,127.99,127.33,127.63,31029.0,127.82,127.99,127.33,127.63,31029.0
2018-11-13 15:40:00,127.59,128.33,127.56,128.28,11797.0,127.59,128.33,127.56,128.28,11797.0
2018-11-13 15:50:00,128.3,128.31,127.56,127.6,29457.0,128.3,128.31,127.56,127.6,29457.0
2018-11-14 09:30:00,128.95,131.35,128.95,129.96,9616.0,128.95,131.35,128.95,129.96,9616.0
2018-11-14 09:40:00,129.96,130.62,128.67,128.67,14100.0,129.96,130.62,128.67,128.67,14100.0
2018-11-14 09:50:00,129.03,129.87,127.92,128.38,12127.0,129.03,129.87,127.92,128.38,12127.0
2018-11-14 10:00:00,128.39,128.7,127.72,127.72,3600.0,128.39,128.7,127.72,127.72,3600.0
2018-11-14 10:10:00,127.83,128.16,127.5,127.76,3028.0,127.83,128.16,127.5,127.76,3028.0
2018-11-14 10:20:00,127.4,127.59,126.49,127.22,6502.0,127.4,127.59,126.49,127.22,6502.0
2018-11-14 10:30:00,128.13,128.88,127.71,128.28,4712.0,128.13,128.88,127.71,128.28,4712.0
2018-11-14 10:40:00,128.2,129.3,127.8,129.0,2900.0,128.2,129.3,127.8,129.0,2900.0
2018-11-14 10:50:00,129.22,129.23,128.3,128.72,1500.0,129.22,129.23,128.3,128.72,1500.0
2018-11-14 11:00:00,128.61,128.61,127.16,127.17,1431.0,128.61,128.61,127.16,127.17,1431.0
2018-11-14 11:10:00,127.51,128.38,127.51,127.77,1100.0,127.51,128.38,127.51,127.77,1100.0
2018-11-14 11:20:00,128.51,128.51,127.84,127.85,2529.0,128.51,128.51,127.84,127.85,2529.0
2018-11-14 11:30:00,127.71,127.98,127.35,127.35,1600.0,127.71,127.98,127.35,127.35,1600.0
2018-11-14 11:40:00,127.33,127.42,127.15,127.42,1780.0,127.33,127.42,127.15,127.42,1780.0
2018-11-14 11:50:00,127.45,127.86,127.02,127.8,1200.0,127.45,127.86,127.02,127.8,1200.0
2018-11-14 12:00:00,128.0,128.45,127.64,127.65,1317.0,128.0,128.45,127.64,127.65,1317.0
2018-11-14 12:10:00,127.67,127.83,127.28,127.75,4529.0,127.67,127.83,127.28,127.75,4529.0
2018-11-14 12:20:00,127.8,128.37,127.74,128.19,10255.0,127.8,128.37,127.74,128.19,10255.0
2018-11-14 12:30:00,128.06,128.06,126.83,126.83,8262.0,128.06,128.06,126.83,126.83,8262.0
2018-11-14 12:40:00,126.92,127.15,126.87,127.01,7304.0,126.92,127.15,126.87,127.01,7304.0
2018-11-14 12:50:00,127.21,128.0,127.21,127.59,2125.0,127.21,128.0,127.21,127.59,2125.0
2018-11-14 13:00:00,127.59,127.74,127.15,127.53,3414.0,127.59,127.74,127.15,127.53,3414.0
2018-11-14 13:10:00,127.09,127.87,126.94,127.87,2127.0,127.09,127.87,126.94,127.87,2127.0
2018-11-14 13:20:00,127.73,127.73,127.36,127.55,3400.0,127.73,127.73,127.36,127.55,3400.0
2018-11-14 13:30:00,127.32,127.44,126.83,127.44,3045.0,127.32,127.44,126.83,127.44,3045.0
2018-11-14 13:40:00,127.34,127.44,126.82,126.85,2295.0,127.34,127.44,126.82,126.85,2295.0
2018-11-14 13:50:00,126.84,127.28,126.72,127.28,2700.0,126.84,127.28,126.72,127.28,2700.0
2018-11-14 14:00:00,127.17,127.17,126.25,126.25,3935.0,127.17,127.17,126.25,126.25,3935.0
2018-11-14 14:10:00,126.39,127.35,126.18,127.12,4248.0,126.39,127.35,126.18,127.12,4248.0
2018-11-14 14:20:00,127.04,127.05,126.42,126.47,3953.0,127.04,127.05,126.42,126.47,3953.0
2018-11-14 14:30:00,126.51,127.17,126.39,126.76,1711.0,126.51,127.17,126.39,126.76,1711.0
2018-11-14 14:40:00,126.94,127.05,126.49,127.04,2666.0,126.94,127.05,126.49,127.04,2666.0
2018-11-14 14:50:00,126.63,128.25,126.63,128.24,5050.0,126.63,128.25,126.63,128.24,5050.0
2018-11-14 15:00:00,128.07,128.45,127.64,128.19,8668.0,128.07,128.45,127.64,128.19,8668.0
2018-11-14 15:10:00,128.14,128.52,128.04,128.51,3553.0,128.14,128.52,128.04,128.51,3553.0
2018-11-14 15:20:00,128.27,128.33,127.78,127.95,4570.0,128.27,128.33,127.78,127.95,4570.0
2018-11-14 15:30:00,127.96,128.05,127.48,127.56,4339.0,127.96,128.05,127.48,127.56,4339.0
2018-11-14 15:40:00,127.56,127.59,127.12,127.14,5832.0,127.56,127.59,127.12,127.14,5832.0
2018-11-14 15:50:00,127.15,127.21,126.53,126.71,27608.0,127.15,127.21,126.53,126.71,27608.0
2018-11-15 09:30:00,126.0,128.16,126.0,128.16,5998.0,126.0,128.16,126.0,128.16,5998.0
2018-11-15 09:40:00,127.56,128.42,126.39,126.76,14629.0,127.56,128.42,126.39,126.76,14629.0
2018-11-15 09:50:00,126.81,126.82,124.51,124.54,36144.0,126.81,126.82,124.51,124.54,36144.0
2018-11-15 10:00:00,124.51,125.89,124.36,124.91,15184.0,124.51,125.89,124.36,124.91,15184.0
2018-11-15 10:10:00,124.52,125.22,124.0,124.79,18922.0,124.52,125.22,124.0,124.79,18922.0
2018-11-15 10:20:00,124.93,125.25,124.13,124.27,12559.0,124.93,125.25,124.13,124.27,12559.0
2018-11-15 10:30:00,124.45,125.17,124.34,125.05,13322.0,124.45,125.17,124.34,125.05,13322.0
2018-11-15 10:40:00,125.07,125.71,124.91,125.5,10937.0,125.07,125.71,124.91,125.5,10937.0
2018-11-15 10:50:00,125.51,126.18,125.34,125.34,6880.0,125.51,126.18,125.34,125.34,6880.0
2018-11-15 11:00:00,124.94,126.24,124.94,125.85,2446.0,124.94,126.24,124.94,125.85,2446.0
2018-11-15 11:10:00,126.3,126.31,125.89,125.92,7829.0,126.3,126.31,125.89,125.92,7829.0
2018-11-15 11:20:00,126.0,127.1,125.8,127.1,10858.0,126.0,127.1,125.8,127.1,10858.0
2018-11-15 11:30:00,127.13,128.15,127.13,127.8,2947.0,127.13,128.15,127.13,127.8,2947.0
2018-11-15 11:40:00,127.72,128.38,127.6,128.1,6057.0,127.72,128.38,127.6,128.1,6057.0
2018-11-15 11:50:00,128.37,129.01,128.3,128.84,9354.0,128.37,129.01,128.3,128.84,9354.0
2018-11-15 12:00:00,128.64,129.7,128.54,129.37,10010.0,128.64,129.7,128.54,129.37,10010.0
2018-11-15 12:10:00,129.33,129.33,128.47,128.81,8554.0,129.33,129.33,128.47,128.81,8554.0
2018-11-15 12:20:00,128.87,129.37,128.81,129.37,8298.0,128.87,129.37,128.81,129.37,8298.0
2018-11-15 12:30:00,129.35,130.07,129.34,130.07,4311.0,129.35,130.07,129.34,130.07,4311.0
2018-11-15 12:40:00,130.21,130.21,129.25,129.51,2958.0,130.21,130.21,129.25,129.51,2958.0
2018-11-15 12:50:00,129.65,129.65,129.08,129.33,1900.0,129.65,129.65,129.08,129.33,1900.0
2018-11-15 13:00:00,129.32,129.64,128.84,129.19,4363.0,129.32,129.64,128.84,129.19,4363.0
2018-11-15 13:10:00,129.11,130.0,129.07,130.0,2952.0,129.11,130.0,129.07,130.0,2952.0
2018-11-15 13:20:00,130.05,130.74,129.73,130.73,6807.0,130.05,130.74,129.73,130.73,6807.0
2018-11-15 13:30:00,130.81,131.25,130.7,130.97,10435.0,130.81,131.25,130.7,130.97,10435.0
2018-11-15 13:40:00,130.77,131.21,130.43,130.58,12099.0,130.77,131.21,130.43,130.58,12099.0
2018-11-15 13:50:00,130.72,131.58,130.71,131.41,4500.0,130.72,131.58,130.71,131.41,4500.0
2018-11-15 14:00:00,131.33,131.53,131.13,131.44,2000.0,131.33,131.53,131.13,131.44,2000.0
2018-11-15 14:10:00,131.65,131.77,131.11,131.11,2800.0,131.65,131.77,131.11,131.11,2800.0
2018-11-15 14:20:00,131.11,132.2,131.1,132.16,10496.0,131.11,132.2,131.1,132.16,10496.0
2018-11-15 14:30:00,132.3,132.63,131.56,131.8,15180.0,132.3,132.63,131.56,131.8,15180.0
2018-11-15 14:40:00,131.63,132.73,131.63,132.36,12309.0,131.63,132.73,131.63,132.36,12309.0
2018-11-15 14:50:00,132.3,132.3,131.21,131.9,10000.0,132.3,132.3,131.21,131.9,10000.0
2018-11-15 15:00:00,131.81,132.01,130.7,131.81,13498.0,131.81,132.01,130.7,131.81,13498.0
2018-11-15 15:10:00,131.69,132.3,131.33,131.4,5021.0,131.69,132.3,131.33,131.4,5021.0
2018-11-15 15:20:00,131.27,132.04,131.27,131.74,10431.0,131.27,132.04,131.27,131.74,10431.0
2018-11-15 15:30:00,131.75,133.53,131.75,133.42,48730.0,131.75,133.53,131.75,133.42,48730.0
2018-11-15 15:40:00,133.41,133.68,132.93,133.44,79013.0,133.41,133.68,132.93,133.44,79013.0
2018-11-15 15:50:00,133.42,134.39,133.42,133.92,144377.0,133.42,134.39,133.42,133.92,144377.0
2018-11-16 09:30:00,131.84,132.0,130.81,130.81,22835.0,131.84,132.0,130.81,130.81,22835.0
2018-11-16 09:40:00,131.12,133.49,131.12,132.89,13350.0,131.12,133.49,131.12,132.89,13350.0
2018-11-16 09:50:00,133.28,134.7,133.28,134.7,10624.0,133.28,134.7,133.28,134.7,10624.0
2018-11-16 10:00:00,134.64,135.18,132.27,132.27,4670.0,134.64,135.18,132.27,132.27,4670.0
2018-11-16 10:10:00,132.74,134.32,132.63,133.4,4910.0,132.74,134.32,132.63,133.4,4910.0
2018-11-16 10:20:00,133.63,134.77,133.61,134.28,2600.0,133.63,134.77,133.61,134.28,2600.0
2018-11-16 10:30:00,134.47,134.73,134.29,134.66,5459.0,134.47,134.73,134.29,134.66,5459.0
2018-11-16 10:40:00,134.44,134.64,133.66,134.08,8004.0,134.44,134.64,133.66,134.08,8004.0
2018-11-16 10:50:00,134.08,134.08,133.36,133.37,3454.0,134.08,134.08,133.36,133.37,3454.0
2018-11-16 11:00:00,132.93,133.35,132.8,132.82,1600.0,132.93,133.35,132.8,132.82,1600.0
2018-11-16 11:10:00,132.83,132.98,132.41,132.41,5000.0,132.83,132.98,132.41,132.41,5000.0
2018-11-16 11:20:00,132.39,133.22,132.15,132.86,6055.0,132.39,133.22,132.15,132.86,6055.0
2018-11-16 11:30:00,132.92,133.1,132.24,132.49,9109.0,132.92,133.1,132.24,132.49,9109.0
2018-11-16 11:40:00,132.4,132.4,131.7,131.88,5942.0,132.4,132.4,131.7,131.88,5942.0
2018-11-16 11:50:00,131.93,132.51,131.78,132.45,17406.0,131.93,132.51,131.78,132.45,17406.0
2018-11-16 12:00:00,132.4,132.7,131.65,132.21,5325.0,132.4,132.7,131.65,132.21,5325.0
2018-11-16 12:10:00,132.29,132.78,131.95,132.47,8883.0,132.29,132.78,131.95,132.47,8883.0
2018-11-16 12:20:00,132.11,132.28,131.88,132.08,6930.0,132.11,132.28,131.88,132.08,6930.0
2018-11-16 12:30:00,131.95,133.29,131.95,133.07,6255.0,131.95,133.29,131.95,133.07,6255.0
2018-11-16 12:40:00,133.11,134.28,133.11,134.12,4705.0,133.11,134.28,133.11,134.12,4705.0
2018-11-16 12:50:00,133.97,133.97,132.91,133.55,5177.0,133.97,133.97,132.91,133.55,5177.0
2018-11-16 13:00:00,133.35,133.35,132.3,132.5,5839.0,133.35,133.35,132.3,132.5,5839.0
2018-11-16 13:10:00,132.54,133.52,132.51,133.46,6425.0,132.54,133.52,132.51,133.46,6425.0
2018-11-16 13:20:00,133.32,133.58,133.21,133.31,1300.0,133.32,133.58,133.21,133.31,1300.0
2018-11-16 13:30:00,133.5,133.54,131.98,132.35,23110.0,133.5,133.54,131.98,132.35,23110.0
2018-11-16 13:40:00,132.53,132.62,132.17,132.3,7736.0,132.53,132.62,132.17,132.3,7736.0
2018-11-16 13:50:00,132.36,132.58,132.21,132.58,4800.0,132.36,132.58,132.21,132.58,4800.0
2018-11-16 14:00:00,132.59,133.75,132.52,132.91,7921.0,132.59,133.75,132.52,132.91,7921.0
2018-11-16 14:10:00,132.97,132.97,132.46,132.56,1100.0,132.97,132.97,132.46,132.56,1100.0
2018-11-16 14:20:00,132.56,132.96,132.11,132.96,4900.0,132.56,132.96,132.11,132.96,4900.0
2018-11-16 14:30:00,132.81,133.53,132.8,133.53,4596.0,132.81,133.53,132.8,133.53,4596.0
2018-11-16 14:40:00,133.29,134.11,133.08,134.11,9314.0,133.29,134.11,133.08,134.11,9314.0
2018-11-16 14:50:00,133.81,134.23,133.8,133.81,5657.0,133.81,134.23,133.8,133.81,5657.0
2018-11-16 15:00:00,134.08,134.63,133.85,134.5,11109.0,134.08,134.63,133.85,134.5,11109.0
2018-11-16 15:10:00,134.69,135.22,134.65,135.03,18345.0,134.69,135.22,134.65,135.03,18345.0
2018-11-16 15:20:00,135.03,135.1,134.48,134.57,12213.0,135.03,135.1,134.48,134.57,12213.0
2018-11-16 15:30:00,134.69,135.06,134.21,134.92,15080.0,134.69,135.06,134.21,134.92,15080.0
2018-11-16 15:40:00,134.91,135.07,134.75,134.91,16760.0,134.91,135.07,134.75,134.91,16760.0
2018-11-16 15:50:00,134.86,134.91,133.73,133.81,50370.0,134.86,134.91,133.73,133.81,50370.0
2018-11-19 09:30:00,132.46,132.83,130.3,130.65,15250.0,132.46,132.83,130.3,130.65,15250.0
2018-11-19 09:40:00,131.08,131.24,128.17,128.2,6988.0,131.08,131.24,128.17,128.2,6988.0
2018-11-19 09:50:00,128.03,128.12,124.52,124.58,16474.0,128.03,128.12,124.52,124.58,16474.0
2018-11-19 10:00:00,124.62,125.86,124.61,125.29,20665.0,124.62,125.86,124.61,125.29,20665.0
2018-11-19 10:10:00,125.08,125.42,124.0,124.0,19283.0,125.08,125.42,124.0,124.0,19283.0
2018-11-19 10:20:00,123.83,124.05,122.89,123.36,12012.0,123.83,124.05,122.89,123.36,12012.0
2018-11-19 10:30:00,123.24,123.42,121.99,122.32,22840.0,123.24,123.42,121.99,122.32,22840.0
2018-11-19 10:40:00,122.17,122.78,121.45,121.53,28901.0,122.17,122.78,121.45,121.53,28901.0
2018-11-19 10:50:00,121.51,124.18,121.51,122.91,24161.0,121.51,124.18,121.51,122.91,24161.0
2018-11-19 11:00:00,122.9,122.95,121.84,121.85,32691.0,122.9,122.95,121.84,121.85,32691.0
2018-11-19 11:10:00,121.78,121.92,120.16,120.4,20694.0,121.78,121.92,120.16,120.4,20694.0
2018-11-19 11:20:00,120.52,121.6,120.0,120.29,9317.0,120.52,121.6,120.0,120.29,9317.0
2018-11-19 11:30:00,120.25,120.25,119.2,119.2,14236.0,120.25,120.25,119.2,119.2,14236.0
2018-11-19 11:40:00,119.41,119.84,118.96,118.96,17523.0,119.41,119.84,118.96,118.96,17523.0
2018-11-19 11:50:00,118.94,118.94,116.8,117.75,43731.0,118.94,118.94,116.8,117.75,43731.0
2018-11-19 12:00:00,117.83,117.84,116.66,116.8,19223.0,117.83,117.84,116.66,116.8,19223.0
2018-11-19 12:10:00,116.91,117.91,116.85,117.42,16226.0,116.91,117.91,116.85,117.42,16226.0
2018-11-19 12:20:00,117.39,118.14,116.98,118.02,41162.0,117.39,118.14,116.98,118.02,41162.0
2018-11-19 12:30:00,118.0,118.0,116.55,116.73,18120.0,118.0,118.0,116.55,116.73,18120.0
2018-11-19 12:40:00,116.75,116.88,115.0,115.01,32949.0,116.75,116.88,115.0,115.01,32949.0
2018-11-19 12:50:00,115.17,115.84,115.0,115.38,12115.0,115.17,115.84,115.0,115.38,12115.0
2018-11-19 13:00:00,115.18,115.18,114.24,114.46,13196.0,115.18,115.18,114.24,114.46,13196.0
2018-11-19 13:10:00,114.34,114.6,113.32,114.6,31490.0,114.34,114.6,113.32,114.6,31490.0
2018-11-19 13:20:00,114.48,114.86,114.25,114.63,12474.0,114.48,114.86,114.25,114.63,12474.0
2018-11-19 13:30:00,114.56,116.64,114.56,116.63,15813.0,114.56,116.64,114.56,116.63,15813.0
2018-11-19 13:40:00,116.3,116.44,115.37,116.26,13882.0,116.3,116.44,115.37,116.26,13882.0
2018-11-19 13:50:00,116.11,116.48,115.74,115.78,17934.0,116.11,116.48,115.74,115.78,17934.0
2018-11-19 14:00:00,115.71,115.78,114.88,115.44,16128.0,115.71,115.78,114.88,115.44,16128.0
2018-11-19 14:10:00,115.57,116.23,115.36,115.84,12337.0,115.57,116.23,115.36,115.84,12337.0
2018-11-19 14:20:00,115.9,116.11,115.63,115.74,11642.0,115.9,116.11,115.63,115.74,11642.0
2018-11-19 14:30:00,115.74,115.79,114.63,114.95,26853.0,115.74,115.79,114.63,114.95,26853.0
2018-11-19 14:40:00,114.98,115.11,114.55,114.7,13946.0,114.98,115.11,114.55,114.7,13946.0
2018-11-19 14:50:00,114.7,114.81,114.58,114.81,13492.0,114.7,114.81,114.58,114.81,13492.0
2018-11-19 15:00:00,114.71,114.71,114.32,114.54,28998.0,114.71,114.71,114.32,114.54,28998.0
2018-11-19 15:10:00,114.56,115.75,114.56,115.47,34998.0,114.56,115.75,114.56,115.47,34998.0
2018-11-19 15:20:00,115.47,115.52,114.75,115.05,24203.0,115.47,115.52,114.75,115.05,24203.0
2018-11-19 15:30:00,115.05,115.29,114.87,115.06,34178.0,115.05,115.29,114.87,115.06,34178.0
2018-11-19 15:40:00,115.06,115.06,114.5,114.92,53630.0,115.06,115.06,114.5,114.92,53630.0
2018-11-19 15:50:00,114.9,115.01,114.25,114.5,105009.0,114.9,115.01,114.25,114.5,105009.0
2018-11-20 09:30:00,109.69,112.88,108.39,112.73,79267.0,109.69,112.88,108.39,112.73,79267.0
2018-11-20 09:40:00,112.62,115.02,112.57,113.75,19160.0,112.62,115.02,112.57,113.75,19160.0
2018-11-20 09:50:00,113.53,113.54,111.19,111.61,26737.0,113.53,113.54,111.19,111.61,26737.0
2018-11-20 10:00:00,111.84,112.01,110.63,110.63,28177.0,111.84,112.01,110.63,110.63,28177.0
2018-11-20 10:10:00,111.26,111.26,110.21,110.67,33487.0,111.26,111.26,110.21,110.67,33487.0
2018-11-20 10:20:00,110.86,113.55,110.85,113.54,33130.0,110.86,113.55,110.85,113.54,33130.0
2018-11-20 10:30:00,113.69,115.68,113.31,115.55,10475.0,113.69,115.68,113.31,115.55,10475.0
2018-11-20 10:40:00,115.55,116.35,114.7,116.35,20367.0,115.55,116.35,114.7,116.35,20367.0
2018-11-20 10:50:00,116.42,117.55,116.03,117.43,12817.0,116.42,117.55,116.03,117.43,12817.0
2018-11-20 11:00:00,117.5,118.68,117.5,118.18,18417.0,117.5,118.68,117.5,118.18,18417.0
2018-11-20 11:10:00,118.15,118.15,116.3,116.3,22693.0,118.15,118.15,116.3,116.3,22693.0
2018-11-20 11:20:00,116.48,116.89,116.14,116.14,7763.0,116.48,116.89,116.14,116.14,7763.0
2018-11-20 11:30:00,116.14,118.15,116.13,118.15,5369.0,116.14,118.15,116.13,118.15,5369.0
2018-11-20 11:40:00,118.24,118.84,118.02,118.6,8795.0,118.24,118.84,118.02,118.6,8795.0
2018-11-20 11:50:00,118.58,118.66,117.11,117.85,5299.0,118.58,118.66,117.11,117.85,5299.0
2018-11-20 12:00:00,117.9,117.91,117.23,117.44,2650.0,117.9,117.91,117.23,117.44,2650.0
2018-11-20 12:10:00,117.45,117.5,116.61,116.62,2002.0,117.45,117.5,116.61,116.62,2002.0
2018-11-20 12:20:00,116.66,117.32,116.57,116.75,4125.0,116.66,117.32,116.57,116.75,4125.0
2018-11-20 12:30:00,117.23,117.34,116.95,117.0,6564.0,117.23,117.34,116.95,117.0,6564.0
2018-11-20 12:40:00,116.88,116.88,115.83,115.84,4450.0,116.88,116.88,115.83,115.84,4450.0
2018-11-20 12:50:00,115.82,116.31,115.29,115.79,9149.0,115.82,116.31,115.29,115.79,9149.0
2018-11-20 13:00:00,115.69,116.21,115.37,116.19,5575.0,115.69,116.21,115.37,116.19,5575.0
2018-11-20 13:10:00,115.95,116.16,115.29,115.36,5700.0,115.95,116.16,115.29,115.36,5700.0
2018-11-20 13:20:00,115.06,115.16,114.87,115.09,1707.0,115.06,115.16,114.87,115.09,1707.0
2018-11-20 13:30:00,114.87,115.05,114.45,114.46,3616.0,114.87,115.05,114.45,114.46,3616.0
2018-11-20 13:40:00,114.33,115.5,114.26,115.48,7300.0,114.33,115.5,114.26,115.48,7300.0
2018-11-20 13:50:00,115.48,115.49,114.69,114.69,6299.0,115.48,115.49,114.69,114.69,6299.0
2018-11-20 14:00:00,114.48,114.54,114.21,114.49,3844.0,114.48,114.54,114.21,114.49,3844.0
2018-11-20 14:10:00,114.32,115.32,114.32,115.04,2112.0,114.32,115.32,114.32,115.04,2112.0
2018-11-20 14:20:00,114.8,114.8,114.13,114.13,3400.0,114.8,114.8,114.13,114.13,3400.0
2018-11-20 14:30:00,114.13,115.15,113.96,114.88,11311.0,114.13,115.15,113.96,114.88,11311.0
2018-11-20 14:40:00,114.89,114.89,114.14,114.18,1106.0,114.89,114.89,114.14,114.18,1106.0
2018-11-20 14:50:00,114.16,114.43,113.9,114.31,3263.0,114.16,114.43,113.9,114.31,3263.0
2018-11-20 15:00:00,114.23,114.47,113.62,113.84,8819.0,114.23,114.47,113.62,113.84,8819.0
2018-11-20 15:10:00,113.83,114.59,113.82,114.59,5858.0,113.83,114.59,113.82,114.59,5858.0
2018-11-20 15:20:00,114.54,114.76,114.36,114.73,11055.0,114.54,114.76,114.36,114.73,11055.0
2018-11-20 15:30:00,114.68,114.79,114.3,114.75,9093.0,114.68,114.79,114.3,114.75,9093.0
2018-11-20 15:40:00,114.71,114.98,114.36,114.42,14209.0,114.71,114.98,114.36,114.42,14209.0
2018-11-20 15:50:00,114.36,115.0,114.3,114.8,30415.0,114.36,115.0,114.3,114.8,30415.0
2018-11-21 09:30:00,117.08,119.89,116.47,117.31,20443.0,117.08,119.89,116.47,117.31,20443.0
2018-11-21 09:40:00,116.17,117.46,115.52,115.53,20272.0,116.17,117.46,115.52,115.53,20272.0
2018-11-21 09:50:00,115.8,118.04,114.93,117.81,12200.0,115.8,118.04,114.93,117.81,12200.0
2018-11-21 10:00:00,118.04,118.48,117.12,117.29,11751.0,118.04,118.48,117.12,117.29,11751.0
2018-11-21 10:10:00,117.05,118.58,117.05,118.18,12506.0,117.05,118.58,117.05,118.18,12506.0
2018-11-21 10:20:00,117.89,118.79,117.77,118.25,8100.0,117.89,118.79,117.77,118.25,8100.0
2018-11-21 10:30:00,117.98,118.76,117.6,117.65,3615.0,117.98,118.76,117.6,117.65,3615.0
2018-11-21 10:40:00,117.51,117.8,116.83,117.33,4626.0,117.51,117.8,116.83,117.33,4626.0
2018-11-21 10:50:00,117.15,117.91,116.68,116.69,5599.0,117.15,117.91,116.68,116.69,5599.0
2018-11-21 11:00:00,116.65,117.3,116.33,117.15,1390.0,116.65,117.3,116.33,117.15,1390.0
2018-11-21 11:10:00,117.6,118.74,117.59,118.18,4700.0,117.6,118.74,117.59,118.18,4700.0
2018-11-21 11:20:00,118.38,118.79,117.96,117.97,2017.0,118.38,118.79,117.96,117.97,2017.0
2018-11-21 11:30:00,118.2,118.2,117.91,118.09,1524.0,118.2,118.2,117.91,118.09,1524.0
2018-11-21 11:40:00,117.9,118.24,117.3,118.08,8883.0,117.9,118.24,117.3,118.08,8883.0
2018-11-21 11:50:00,118.28,118.43,117.44,117.87,20103.0,118.28,118.43,117.44,117.87,20103.0
2018-11-21 12:00:00,118.03,118.31,117.7,118.08,11798.0,118.03,118.31,117.7,118.08,11798.0
2018-11-21 12:10:00,118.19,118.34,117.78,117.8,5095.0,118.19,118.34,117.78,117.8,5095.0
2018-11-21 12:20:00,117.67,118.03,117.52,118.01,1700.0,117.67,118.03,117.52,118.01,1700.0
2018-11-21 12:30:00,117.97,118.15,117.71,117.77,8769.0,117.97,118.15,117.71,117.77,8769.0
2018-11-21 12:40:00,117.88,118.3,117.77,118.27,8900.0,117.88,118.3,117.77,118.27,8900.0
2018-11-21 12:50:00,118.28,118.55,118.27,118.55,333.0,118.28,118.55,118.27,118.55,333.0
2018-11-21 13:00:00,118.23,119.02,118.23,118.82,4529.0,118.23,119.02,118.23,118.82,4529.0
2018-11-21 13:10:00,118.8,119.48,118.8,119.1,4600.0,118.8,119.48,118.8,119.1,4600.0
2018-11-21 13:20:00,118.96,118.96,118.02,118.04,10415.0,118.96,118.96,118.02,118.04,10415.0
2018-11-21 13:30:00,118.18,118.34,117.77,117.97,9422.0,118.18,118.34,117.77,117.97,9422.0
2018-11-21 13:40:00,118.04,118.36,117.45,117.56,5216.0,118.04,118.36,117.45,117.56,5216.0
2018-11-21 13:50:00,117.53,117.81,117.43,117.81,8661.0,117.53,117.81,117.43,117.81,8661.0
2018-11-21 14:00:00,117.87,118.05,117.61,118.0,4304.0,117.87,118.05,117.61,118.0,4304.0
2018-11-21 14:10:00,117.95,118.15,117.68,117.79,4773.0,117.95,118.15,117.68,117.79,4773.0
2018-11-21 14:20:00,117.63,118.0,117.36,117.97,2184.0,117.63,118.0,117.36,117.97,2184.0
2018-11-21 14:30:00,118.0,118.0,117.53,117.53,2200.0,118.0,118.0,117.53,117.53,2200.0
2018-11-21 14:40:00,117.77,117.81,117.38,117.59,5623.0,117.77,117.81,117.38,117.59,5623.0
2018-11-21 14:50:00,117.65,117.66,117.11,117.16,4000.0,117.65,117.66,117.11,117.16,4000.0
2018-11-21 15:00:00,117.32,117.8,117.13,117.8,4779.0,117.32,117.8,117.13,117.8,4779.0
2018-11-21 15:10:00,117.73,117.8,117.37,117.44,9129.0,117.73,117.8,117.37,117.44,9129.0
2018-11-21 15:20:00,117.44,118.05,117.29,117.86,5431.0,117.44,118.05,117.29,117.86,5431.0
2018-11-21 15:30:00,117.73,117.8,117.32,117.35,7023.0,117.73,117.8,117.32,117.35,7023.0
2018-11-21 15:40:00,117.33,117.46,117.13,117.31,9268.0,117.33,117.46,117.13,117.31,9268.0
2018-11-21 15:50:00,117.36,117.45,116.83,116.97,24390.0,117.36,117.45,116.83,116.97,24390.0
2018-11-23 09:30:00,115.74,117.35,115.23,117.35,7352.0,115.74,117.35,115.23,117.35,7352.0
2018-11-23 09:40:00,117.14,118.35,117.05,118.35,1651.0,117.14,118.35,117.05,118.35,1651.0
2018-11-23 09:50:00,117.85,118.61,117.38,118.58,1700.0,117.85,118.61,117.38,118.58,1700.0
2018-11-23 10:00:00,118.59,119.07,118.2,119.07,2900.0,118.59,119.07,118.2,119.07,2900.0
2018-11-23 10:10:00,119.13,119.36,118.07,118.27,2100.0,119.13,119.36,118.07,118.27,2100.0
2018-11-23 10:20:00,118.51,118.89,118.37,118.37,2400.0,118.51,118.89,118.37,118.37,2400.0
2018-11-23 10:30:00,118.54,118.83,118.34,118.54,2532.0,118.54,118.83,118.34,118.54,2532.0
2018-11-23 10:40:00,118.1,118.24,117.71,117.71,2056.0,118.1,118.24,117.71,117.71,2056.0
2018-11-23 10:50:00,118.2,119.08,118.2,118.63,1800.0,118.2,119.08,118.2,118.63,1800.0
2018-11-23 11:00:00,118.67,119.16,118.63,118.93,1851.0,118.67,119.16,118.63,118.93,1851.0
2018-11-23 11:10:00,118.8,119.04,118.3,118.49,1000.0,118.8,119.04,118.3,118.49,1000.0
2018-11-23 11:20:00,118.79,118.94,118.38,118.48,1300.0,118.79,118.94,118.38,118.48,1300.0
2018-11-23 11:30:00,118.42,118.93,118.3,118.3,2506.0,118.42,118.93,118.3,118.3,2506.0
2018-11-23 11:40:00,118.02,118.43,118.01,118.19,2332.0,118.02,118.43,118.01,118.19,2332.0
2018-11-23 11:50:00,118.18,118.36,117.98,118.24,1200.0,118.18,118.36,117.98,118.24,1200.0
2018-11-23 12:00:00,117.99,118.0,117.33,117.63,2350.0,117.99,118.0,117.33,117.63,2350.0
2018-11-23 12:10:00,117.5,118.47,117.49,118.47,2762.0,117.5,118.47,117.49,118.47,2762.0
2018-11-23 12:20:00,118.17,118.53,117.88,118.36,3337.0,118.17,118.53,117.88,118.36,3337.0
2018-11-23 12:30:00,118.18,118.38,118.13,118.24,2000.0,118.18,118.38,118.13,118.24,2000.0
2018-11-23 12:40:00,118.06,118.31,117.91,118.16,6260.0,118.06,118.31,117.91,118.16,6260.0
2018-11-23 12:50:00,118.04,118.24,117.61,117.86,15251.0,118.04,118.24,117.61,117.86,15251.0
2018-11-26 09:30:00,119.97,120.07,118.59,119.08,14204.0,119.97,120.07,118.59,119.08,14204.0
2018-11-26 09:40:00,119.37,120.08,118.45,120.06,3941.0,119.37,120.08,118.45,120.06,3941.0
2018-11-26 09:50:00,119.97,120.12,119.1,120.12,2087.0,119.97,120.12,119.1,120.12,2087.0
2018-11-26 10:00:00,120.29,120.68,119.63,119.95,8420.0,120.29,120.68,119.63,119.95,8420.0
2018-11-26 10:10:00,119.95,120.99,119.94,120.73,6403.0,119.95,120.99,119.94,120.73,6403.0
2018-11-26 10:20:00,120.98,121.07,120.35,120.49,4700.0,120.98,121.07,120.35,120.49,4700.0
2018-11-26 10:30:00,120.28,121.1,120.27,120.78,9637.0,120.28,121.1,120.27,120.78,9637.0
2018-11-26 10:40:00,120.56,121.06,120.42,120.88,3700.0,120.56,121.06,120.42,120.88,3700.0
2018-11-26 10:50:00,120.26,120.89,120.14,120.89,5350.0,120.26,120.89,120.14,120.89,5350.0
2018-11-26 11:00:00,120.54,121.05,120.37,121.05,3600.0,120.54,121.05,120.37,121.05,3600.0
2018-11-26 11:10:00,120.82,121.84,120.82,121.79,6647.0,120.82,121.84,120.82,121.79,6647.0
2018-11-26 11:20:00,122.01,122.01,121.59,121.76,3045.0,122.01,122.01,121.59,121.76,3045.0
2018-11-26 11:30:00,121.55,121.55,120.15,120.5,4538.0,121.55,121.55,120.15,120.5,4538.0
2018-11-26 11:40:00,120.51,120.65,120.27,120.27,1423.0,120.51,120.65,120.27,120.27,1423.0
2018-11-26 11:50:00,120.91,120.97,120.37,120.57,2400.0,120.91,120.97,120.37,120.57,2400.0
2018-11-26 12:00:00,120.78,121.87,120.56,121.87,3100.0,120.78,121.87,120.56,121.87,3100.0
2018-11-26 12:10:00,121.68,121.69,121.07,121.38,2600.0,121.68,121.69,121.07,121.38,2600.0
2018-11-26 12:20:00,121.35,121.5,121.11,121.23,938.0,121.35,121.5,121.11,121.23,938.0
2018-11-26 12:30:00,120.91,121.08,120.63,120.99,8425.0,120.91,121.08,120.63,120.99,8425.0
2018-11-26 12:40:00,121.26,121.81,121.26,121.81,2405.0,121.26,121.81,121.26,121.81,2405.0
2018-11-26 12:50:00,121.61,122.12,121.61,121.92,1741.0,121.61,122.12,121.61,121.92,1741.0
2018-11-26 13:00:00,122.05,122.47,121.87,122.47,4393.0,122.05,122.47,121.87,122.47,4393.0
2018-11-26 13:10:00,122.48,122.89,122.48,122.89,2300.0,122.48,122.89,122.48,122.89,2300.0
2018-11-26 13:20:00,122.78,123.39,122.64,122.9,5612.0,122.78,123.39,122.64,122.9,5612.0
2018-11-26 13:30:00,122.66,122.91,122.56,122.75,2665.0,122.66,122.91,122.56,122.75,2665.0
2018-11-26 13:40:00,122.44,123.06,122.44,122.85,4600.0,122.44,123.06,122.44,122.85,4600.0
2018-11-26 13:50:00,122.82,123.06,122.48,123.06,7000.0,122.82,123.06,122.48,123.06,7000.0
2018-11-26 14:00:00,122.94,123.18,122.84,122.84,2042.0,122.94,123.18,122.84,122.84,2042.0
2018-11-26 14:10:00,122.96,123.4,122.96,123.38,2367.0,122.96,123.4,122.96,123.38,2367.0
2018-11-26 14:20:00,123.06,123.4,123.05,123.05,2123.0,123.06,123.4,123.05,123.05,2123.0
2018-11-26 14:30:00,123.19,123.71,123.15,123.2,3800.0,123.19,123.71,123.15,123.2,3800.0
2018-11-26 14:40:00,123.17,123.35,123.11,123.24,2300.0,123.17,123.35,123.11,123.24,2300.0
2018-11-26 14:50:00,123.39,123.58,123.39,123.55,1200.0,123.39,123.58,123.39,123.55,1200.0
2018-11-26 15:00:00,123.42,123.75,123.41,123.61,4899.0,123.42,123.75,123.41,123.61,4899.0
2018-11-26 15:10:00,123.49,123.57,122.98,123.06,3600.0,123.49,123.57,122.98,123.06,3600.0
2018-11-26 15:20:00,123.01,123.18,122.87,123.04,6271.0,123.01,123.18,122.87,123.04,6271.0
2018-11-26 15:30:00,123.03,123.84,123.03,123.76,6731.0,123.03,123.84,123.03,123.76,6731.0
2018-11-26 15:40:00,123.6,123.83,123.53,123.73,9266.0,123.6,123.83,123.53,123.73,9266.0
2018-11-26 15:50:00,123.82,123.94,123.62,123.79,26906.0,123.82,123.94,123.62,123.79,26906.0
2018-11-27 09:30:00,122.55,122.55,120.94,122.19,3949.0,122.55,122.55,120.94,122.19,3949.0
2018-11-27 09:40:00,120.92,121.71,120.06,121.71,3799.0,120.92,121.71,120.06,121.71,3799.0
2018-11-27 09:50:00,121.7,123.32,121.66,123.01,3500.0,121.7,123.32,121.66,123.01,3500.0
2018-11-27 10:00:00,122.99,123.32,122.11,123.25,10260.0,122.99,123.32,122.11,123.25,10260.0
2018-11-27 10:10:00,122.98,123.6,122.7,122.76,13362.0,122.98,123.6,122.7,122.76,13362.0
2018-11-27 10:20:00,122.53,122.58,121.55,121.8,12437.0,122.53,122.58,121.55,121.8,12437.0
2018-11-27 10:30:00,121.54,122.33,121.53,121.72,2660.0,121.54,122.33,121.53,121.72,2660.0
2018-11-27 10:40:00,121.31,122.15,121.31,121.92,2200.0,121.31,122.15,121.31,121.92,2200.0
2018-11-27 10:50:00,121.93,122.83,121.86,122.66,3566.0,121.93,122.83,121.86,122.66,3566.0
2018-11-27 11:00:00,122.7,122.86,121.92,122.09,6300.0,122.7,122.86,121.92,122.09,6300.0
2018-11-27 11:10:00,122.3,123.07,122.11,122.98,4800.0,122.3,123.07,122.11,122.98,4800.0
2018-11-27 11:20:00,122.77,122.8,122.18,122.51,1317.0,122.77,122.8,122.18,122.51,1317.0
2018-11-27 11:30:00,122.59,122.69,121.63,121.63,5800.0,122.59,122.69,121.63,121.63,5800.0
2018-11-27 11:40:00,121.84,122.25,121.34,121.45,2650.0,121.84,122.25,121.34,121.45,2650.0
2018-11-27 11:50:00,121.51,122.29,121.19,122.29,2325.0,121.51,122.29,121.19,122.29,2325.0
2018-11-27 12:00:00,122.04,122.2,121.5,121.84,2937.0,122.04,122.2,121.5,121.84,2937.0
2018-11-27 12:10:00,122.16,122.26,121.51,122.24,3931.0,122.16,122.26,121.51,122.24,3931.0
2018-11-27 12:20:00,122.32,122.64,121.52,121.52,1900.0,122.32,122.64,121.52,121.52,1900.0
2018-11-27 12:30:00,121.66,121.67,120.63,121.67,7750.0,121.66,121.67,120.63,121.67,7750.0
2018-11-27 12:40:00,121.51,121.51,120.94,121.19,1800.0,121.51,121.51,120.94,121.19,1800.0
2018-11-27 12:50:00,121.0,121.22,120.77,120.77,1275.0,121.0,121.22,120.77,120.77,1275.0
2018-11-27 13:00:00,120.93,121.21,120.93,121.05,1500.0,120.93,121.21,120.93,121.05,1500.0
2018-11-27 13:10:00,121.25,121.27,120.5,120.6,55100.0,121.25,121.27,120.5,120.6,55100.0
2018-11-27 13:20:00,120.6,121.93,120.6,121.89,3300.0,120.6,121.93,120.6,121.89,3300.0
2018-11-27 13:30:00,122.06,122.09,121.64,121.65,1500.0,122.06,122.09,121.64,121.65,1500.0
2018-11-27 13:40:00,121.81,121.81,121.41,121.41,900.0,121.81,121.81,121.41,121.41,900.0
2018-11-27 13:50:00,121.42,122.53,121.39,122.52,53800.0,121.42,122.53,121.39,122.52,53800.0
2018-11-27 14:00:00,122.4,122.78,122.4,122.61,2502.0,122.4,122.78,122.4,122.61,2502.0
2018-11-27 14:10:00,122.34,122.34,121.98,121.98,500.0,122.34,122.34,121.98,121.98,500.0
2018-11-27 14:20:00,122.05,122.25,121.65,122.12,3500.0,122.05,122.25,121.65,122.12,3500.0
2018-11-27 14:30:00,122.01,122.36,121.7,121.86,7100.0,122.01,122.36,121.7,121.86,7100.0
2018-11-27 14:40:00,121.93,122.21,121.9,122.15,2191.0,121.93,122.21,121.9,122.15,2191.0
2018-11-27 14:50:00,121.88,122.0,121.54,121.6,4766.0,121.88,122.0,121.54,121.6,4766.0
2018-11-27 15:00:00,121.55,121.66,121.19,121.25,6451.0,121.55,121.66,121.19,121.25,6451.0
2018-11-27 15:10:00,121.33,121.33,120.88,120.95,9399.0,121.33,121.33,120.88,120.95,9399.0
2018-11-27 15:20:00,120.9,121.2,120.8,120.88,5433.0,120.9,121.2,120.8,120.88,5433.0
2018-11-27 15:30:00,120.78,121.16,120.71,121.16,5454.0,120.78,121.16,120.71,121.16,5454.0
2018-11-27 15:40:00,121.19,121.52,121.18,121.52,10862.0,121.19,121.52,121.18,121.52,10862.0
2018-11-27 15:50:00,121.44,121.49,120.91,120.99,33819.0,121.44,121.49,120.91,120.99,33819.0
2018-11-28 09:30:00,123.0,124.89,121.55,122.71,41790.0,123.0,124.89,121.55,122.71,41790.0
2018-11-28 09:40:00,122.43,124.31,122.38,124.19,24280.0,122.43,124.31,122.38,124.19,24280.0
2018-11-28 09:50:00,124.34,124.8,124.29,124.68,10605.0,124.34,124.8,124.29,124.68,10605.0
2018-11-28 10:00:00,124.58,125.58,124.5,124.55,29320.0,124.58,125.58,124.5,124.55,29320.0
2018-11-28 10:10:00,124.43,125.0,123.82,123.85,5481.0,124.43,125.0,123.82,123.85,5481.0
2018-11-28 10:20:00,124.04,124.62,123.76,124.15,4062.0,124.04,124.62,123.76,124.15,4062.0
2018-11-28 10:30:00,123.76,123.83,122.74,122.74,11491.0,123.76,123.83,122.74,122.74,11491.0
2018-11-28 10:40:00,122.73,123.3,122.73,122.75,5696.0,122.73,123.3,122.73,122.75,5696.0
2018-11-28 10:50:00,122.69,123.36,122.53,123.34,2147.0,122.69,123.36,122.53,123.34,2147.0
2018-11-28 11:00:00,123.61,124.37,123.42,124.34,12913.0,123.61,124.37,123.42,124.34,12913.0
2018-11-28 11:10:00,124.35,125.93,124.26,125.7,23042.0,124.35,125.93,124.26,125.7,23042.0
2018-11-28 11:20:00,125.84,125.93,125.16,125.45,17648.0,125.84,125.93,125.16,125.45,17648.0
2018-11-28 11:30:00,125.44,125.45,124.46,124.81,8350.0,125.44,125.45,124.46,124.81,8350.0
2018-11-28 11:40:00,124.65,124.77,124.2,124.44,11900.0,124.65,124.77,124.2,124.44,11900.0
2018-11-28 11:50:00,124.52,124.86,124.43,124.56,5105.0,124.52,124.86,124.43,124.56,5105.0
2018-11-28 12:00:00,124.84,127.06,124.84,127.03,10362.0,124.84,127.06,124.84,127.03,10362.0
2018-11-28 12:10:00,126.94,127.72,126.63,127.21,8000.0,126.94,127.72,126.63,127.21,8000.0
2018-11-28 12:20:00,127.41,128.31,127.31,127.92,3145.0,127.41,128.31,127.31,127.92,3145.0
2018-11-28 12:30:00,127.98,128.22,127.28,127.63,7366.0,127.98,128.22,127.28,127.63,7366.0
2018-11-28 12:40:00,127.63,129.52,127.54,129.18,21301.0,127.63,129.52,127.54,129.18,21301.0
2018-11-28 12:50:00,129.31,130.12,129.15,129.15,14928.0,129.31,130.12,129.15,129.15,14928.0
2018-11-28 13:00:00,128.88,128.88,127.71,128.1,9498.0,128.88,128.88,127.71,128.1,9498.0
2018-11-28 13:10:00,128.24,129.57,128.11,129.57,6520.0,128.24,129.57,128.11,129.57,6520.0
2018-11-28 13:20:00,129.56,129.65,129.06,129.57,7008.0,129.56,129.65,129.06,129.57,7008.0
2018-11-28 13:30:00,129.56,130.25,129.55,130.2,7065.0,129.56,130.25,129.55,130.2,7065.0
2018-11-28 13:40:00,130.29,131.15,129.98,130.48,9100.0,130.29,131.15,129.98,130.48,9100.0
2018-11-28 13:50:00,130.28,130.62,129.94,129.96,8523.0,130.28,130.62,129.94,129.96,8523.0
2018-11-28 14:00:00,129.89,130.36,129.61,129.93,4557.0,129.89,130.36,129.61,129.93,4557.0
2018-11-28 14:10:00,129.78,129.89,128.86,129.86,6972.0,129.78,129.89,128.86,129.86,6972.0
2018-11-28 14:20:00,130.01,130.04,129.35,129.6,15082.0,130.01,130.04,129.35,129.6,15082.0
2018-11-28 14:30:00,129.43,130.25,129.43,129.95,3765.0,129.43,130.25,129.43,129.95,3765.0
2018-11-28 14:40:00,129.78,129.83,129.13,129.39,9168.0,129.78,129.83,129.13,129.39,9168.0
2018-11-28 14:50:00,129.31,129.39,128.87,129.01,8890.0,129.31,129.39,128.87,129.01,8890.0
2018-11-28 15:00:00,128.92,129.1,128.83,129.03,7322.0,128.92,129.1,128.83,129.03,7322.0
2018-11-28 15:10:00,129.1,129.33,129.1,129.28,9925.0,129.1,129.33,129.1,129.28,9925.0
2018-11-28 15:20:00,129.28,129.48,129.06,129.36,19318.0,129.28,129.48,129.06,129.36,19318.0
2018-11-28 15:30:00,129.42,129.57,129.13,129.55,64971.0,129.42,129.57,129.13,129.55,64971.0
2018-11-28 15:40:00,129.5,130.65,129.46,130.47,32698.0,129.5,130.65,129.46,130.47,32698.0
2018-11-28 15:50:00,130.43,130.93,130.42,130.57,82286.0,130.43,130.93,130.42,130.57,82286.0
2018-11-29 09:30:00,129.27,131.0,129.27,131.0,11674.0,129.27,131.0,129.27,131.0,11674.0
2018-11-29 09:40:00,130.26,130.84,129.88,129.88,2925.0,130.26,130.84,129.88,129.88,2925.0
2018-11-29 09:50:00,130.71,131.46,130.5,131.46,1587.0,130.71,131.46,130.5,131.46,1587.0
2018-11-29 10:00:00,131.16,131.16,129.85,130.2,16629.0,131.16,131.16,129.85,130.2,16629.0
2018-11-29 10:10:00,129.9,130.08,129.36,129.99,9995.0,129.9,130.08,129.36,129.99,9995.0
2018-11-29 10:20:00,130.0,130.31,129.78,130.07,24683.0,130.0,130.31,129.78,130.07,24683.0
2018-11-29 10:30:00,130.21,131.07,130.05,130.23,4650.0,130.21,131.07,130.05,130.23,4650.0
2018-11-29 10:40:00,130.22,130.46,129.94,129.94,1500.0,130.22,130.46,129.94,129.94,1500.0
2018-11-29 10:50:00,129.04,129.46,128.8,129.45,1598.0,129.04,129.46,128.8,129.45,1598.0
2018-11-29 11:00:00,129.52,129.95,129.45,129.84,2605.0,129.52,129.95,129.45,129.84,2605.0
2018-11-29 11:10:00,129.98,131.1,129.92,130.8,3405.0,129.98,131.1,129.92,130.8,3405.0
2018-11-29 11:20:00,130.8,131.99,130.8,131.99,3022.0,130.8,131.99,130.8,131.99,3022.0
2018-11-29 11:30:00,131.73,132.53,131.69,132.49,1530.0,131.73,132.53,131.69,132.49,1530.0
2018-11-29 11:40:00,132.37,132.97,132.36,132.55,2740.0,132.37,132.97,132.36,132.55,2740.0
2018-11-29 11:50:00,132.96,133.44,132.84,133.23,4989.0,132.96,133.44,132.84,133.23,4989.0
2018-11-29 12:00:00,133.0,133.05,132.46,132.74,4200.0,133.0,133.05,132.46,132.74,4200.0
2018-11-29 12:10:00,132.58,133.59,132.57,133.59,4223.0,132.58,133.59,132.57,133.59,4223.0
2018-11-29 12:20:00,133.52,134.03,133.37,133.76,3036.0,133.52,134.03,133.37,133.76,3036.0
2018-11-29 12:30:00,134.0,134.09,133.3,133.72,3000.0,134.0,134.09,133.3,133.72,3000.0
2018-11-29 12:40:00,133.89,134.33,133.68,134.02,2700.0,133.89,134.33,133.68,134.02,2700.0
2018-11-29 12:50:00,133.81,134.02,133.68,134.02,2100.0,133.81,134.02,133.68,134.02,2100.0
2018-11-29 13:00:00,134.15,134.27,133.71,133.82,5205.0,134.15,134.27,133.71,133.82,5205.0
2018-11-29 13:10:00,133.75,134.62,133.73,134.62,8824.0,133.75,134.62,133.73,134.62,8824.0
2018-11-29 13:20:00,134.62,135.18,134.47,135.06,21172.0,134.62,135.18,134.47,135.06,21172.0
2018-11-29 13:30:00,135.0,135.49,135.0,135.44,22228.0,135.0,135.49,135.0,135.44,22228.0
2018-11-29 13:40:00,135.44,135.73,135.25,135.69,4365.0,135.44,135.73,135.25,135.69,4365.0
2018-11-29 13:50:00,135.56,135.96,135.31,135.31,2775.0,135.56,135.96,135.31,135.31,2775.0
2018-11-29 14:00:00,135.29,135.82,135.29,135.31,5352.0,135.29,135.82,135.29,135.31,5352.0
2018-11-29 14:10:00,135.35,135.95,135.35,135.55,5385.0,135.35,135.95,135.35,135.55,5385.0
2018-11-29 14:20:00,135.71,135.86,135.58,135.86,1880.0,135.71,135.86,135.58,135.86,1880.0
2018-11-29 14:30:00,135.75,135.93,135.26,135.26,4733.0,135.75,135.93,135.26,135.26,4733.0
2018-11-29 14:40:00,135.15,136.16,135.15,136.16,8202.0,135.15,136.16,135.15,136.16,8202.0
2018-11-29 14:50:00,136.06,136.6,136.06,136.47,11760.0,136.06,136.6,136.06,136.47,11760.0
2018-11-29 15:00:00,136.45,136.47,135.96,136.26,4965.0,136.45,136.47,135.96,136.26,4965.0
2018-11-29 15:10:00,136.34,136.4,135.79,135.79,3812.0,136.34,136.4,135.79,135.79,3812.0
2018-11-29 15:20:00,135.74,135.81,135.35,135.57,11250.0,135.74,135.81,135.35,135.57,11250.0
2018-11-29 15:30:00,135.5,135.51,134.58,134.68,10262.0,135.5,135.51,134.58,134.68,10262.0
2018-11-29 15:40:00,134.58,134.99,134.14,134.16,14885.0,134.58,134.99,134.14,134.16,14885.0
2018-11-29 15:50:00,134.1,134.33,133.82,134.15,60512.0,134.1,134.33,133.82,134.15,60512.0
2018-11-30 09:30:00,133.85,135.0,133.41,133.72,9248.0,133.85,135.0,133.41,133.72,9248.0
2018-11-30 09:40:00,134.51,135.95,133.99,135.67,4841.0,134.51,135.95,133.99,135.67,4841.0
2018-11-30 09:50:00,135.79,136.28,134.9,136.11,5507.0,135.79,136.28,134.9,136.11,5507.0
2018-11-30 10:00:00,136.18,136.49,135.39,136.43,5339.0,136.18,136.49,135.39,136.43,5339.0
2018-11-30 10:10:00,136.37,136.98,136.19,136.19,4100.0,136.37,136.98,136.19,136.19,4100.0
2018-11-30 10:20:00,136.0,136.03,135.45,135.46,3000.0,136.0,136.03,135.45,135.46,3000.0
2018-11-30 10:30:00,135.8,136.88,135.55,136.74,3308.0,135.8,136.88,135.55,136.74,3308.0
2018-11-30 10:40:00,136.87,137.29,136.35,136.54,7024.0,136.87,137.29,136.35,136.54,7024.0
2018-11-30 10:50:00,136.6,136.6,136.07,136.45,3442.0,136.6,136.6,136.07,136.45,3442.0
2018-11-30 11:00:00,136.47,136.61,135.94,136.08,6000.0,136.47,136.61,135.94,136.08,6000.0
2018-11-30 11:10:00,135.87,137.34,135.8,137.05,8698.0,135.87,137.34,135.8,137.05,8698.0
2018-11-30 11:20:00,137.28,137.57,136.48,136.54,7505.0,137.28,137.57,136.48,136.54,7505.0
2018-11-30 11:30:00,136.45,137.01,136.28,137.01,2806.0,136.45,137.01,136.28,137.01,2806.0
2018-11-30 11:40:00,137.06,137.6,137.06,137.36,6755.0,137.06,137.6,137.06,137.36,6755.0
2018-11-30 11:50:00,137.19,137.38,136.61,136.66,2054.0,137.19,137.38,136.61,136.66,2054.0
2018-11-30 12:00:00,136.51,136.64,136.15,136.64,1200.0,136.51,136.64,136.15,136.64,1200.0
2018-11-30 12:10:00,136.4,136.4,135.98,136.06,3266.0,136.4,136.4,135.98,136.06,3266.0
2018-11-30 12:20:00,135.86,136.28,135.86,135.94,1494.0,135.86,136.28,135.86,135.94,1494.0
2018-11-30 12:30:00,136.06,136.42,135.68,136.1,3560.0,136.06,136.42,135.68,136.1,3560.0
2018-11-30 12:40:00,135.85,136.51,135.85,136.35,5571.0,135.85,136.51,135.85,136.35,5571.0
2018-11-30 12:50:00,136.41,136.57,136.23,136.23,7121.0,136.41,136.57,136.23,136.23,7121.0
2018-11-30 13:00:00,136.12,136.21,135.05,135.06,3550.0,136.12,136.21,135.05,135.06,3550.0
2018-11-30 13:10:00,134.86,135.45,134.86,135.34,2100.0,134.86,135.45,134.86,135.34,2100.0
2018-11-30 13:20:00,135.4,135.55,135.0,135.4,2300.0,135.4,135.55,135.0,135.4,2300.0
2018-11-30 13:30:00,135.4,136.07,135.4,135.58,3700.0,135.4,136.07,135.4,135.58,3700.0
2018-11-30 13:40:00,135.93,136.04,135.59,135.85,4700.0,135.93,136.04,135.59,135.85,4700.0
2018-11-30 13:50:00,135.9,136.3,135.75,135.96,9054.0,135.9,136.3,135.75,135.96,9054.0
2018-11-30 14:00:00,135.96,136.06,135.67,136.02,5175.0,135.96,136.06,135.67,136.02,5175.0
2018-11-30 14:10:00,135.84,136.21,135.84,135.93,3200.0,135.84,136.21,135.84,135.93,3200.0
2018-11-30 14:20:00,136.17,136.32,135.99,136.32,4031.0,136.17,136.32,135.99,136.32,4031.0
2018-11-30 14:30:00,136.39,136.81,136.37,136.81,5400.0,136.39,136.81,136.37,136.81,5400.0
2018-11-30 14:40:00,136.71,137.59,136.71,137.44,9362.0,136.71,137.59,136.71,137.44,9362.0
2018-11-30 14:50:00,137.5,137.58,137.39,137.4,9286.0,137.5,137.58,137.39,137.4,9286.0
2018-11-30 15:00:00,137.4,137.85,137.4,137.85,7682.0,137.4,137.85,137.4,137.85,7682.0
2018-11-30 15:10:00,137.84,138.05,137.74,138.04,10234.0,137.84,138.05,137.74,138.04,10234.0
2018-11-30 15:20:00,138.06,138.39,137.73,137.73,14518.0,138.06,138.39,137.73,137.73,14518.0
2018-11-30 15:30:00,137.73,138.31,137.71,138.27,19665.0,137.73,138.31,137.71,138.27,19665.0
2018-11-30 15:40:00,138.27,138.5,138.16,138.34,28402.0,138.27,138.5,138.16,138.34,28402.0
2018-11-30 15:50:00,138.37,139.33,138.36,139.03,63105.0,138.37,139.33,138.36,139.03,63105.0
2018-12-03 09:30:00,142.99,143.0,139.92,140.55,49588.0,142.99,143.0,139.92,140.55,49588.0
2018-12-03 09:40:00,140.13,140.53,138.59,138.71,8273.0,140.13,140.53,138.59,138.71,8273.0
2018-12-03 09:50:00,138.93,139.17,137.27,137.94,7091.0,138.93,139.17,137.27,137.94,7091.0
2018-12-03 10:00:00,138.21,138.9,137.92,138.8,9369.0,138.21,138.9,137.92,138.8,9369.0
2018-12-03 10:10:00,138.85,138.91,137.75,138.91,10605.0,138.85,138.91,137.75,138.91,10605.0
2018-12-03 10:20:00,139.05,139.78,138.94,139.11,7941.0,139.05,139.78,138.94,139.11,7941.0
2018-12-03 10:30:00,139.11,139.29,137.78,137.78,10433.0,139.11,139.29,137.78,137.78,10433.0
2018-12-03 10:40:00,137.77,138.89,137.77,138.88,6237.0,137.77,138.89,137.77,138.88,6237.0
2018-12-03 10:50:00,138.71,138.71,138.08,138.62,4600.0,138.71,138.71,138.08,138.62,4600.0
2018-12-03 11:00:00,138.28,139.09,138.0,139.09,2162.0,138.28,139.09,138.0,139.09,2162.0
2018-12-03 11:10:00,139.24,139.57,139.05,139.52,2037.0,139.24,139.57,139.05,139.52,2037.0
2018-12-03 11:20:00,139.31,140.19,139.3,140.19,29962.0,139.31,140.19,139.3,140.19,29962.0
2018-12-03 11:30:00,140.27,140.89,140.14,140.71,4266.0,140.27,140.89,140.14,140.71,4266.0
2018-12-03 11:40:00,140.6,140.7,139.3,139.73,2500.0,140.6,140.7,139.3,139.73,2500.0
2018-12-03 11:50:00,139.88,139.98,138.2,138.2,2700.0,139.88,139.98,138.2,138.2,2700.0
2018-12-03 12:00:00,138.21,139.34,138.21,139.19,900.0,138.21,139.34,138.21,139.19,900.0
2018-12-03 12:10:00,139.12,139.97,139.01,139.5,3750.0,139.12,139.97,139.01,139.5,3750.0
2018-12-03 12:20:00,139.48,139.94,139.42,139.58,1500.0,139.48,139.94,139.42,139.58,1500.0
2018-12-03 12:30:00,139.84,140.07,139.61,139.85,1200.0,139.84,140.07,139.61,139.85,1200.0
2018-12-03 12:40:00,140.07,140.14,140.05,140.08,1700.0,140.07,140.14,140.05,140.08,1700.0
2018-12-03 12:50:00,140.18,140.18,139.71,140.1,1800.0,140.18,140.18,139.71,140.1,1800.0
2018-12-03 13:00:00,140.14,140.77,140.14,140.43,5968.0,140.14,140.77,140.14,140.43,5968.0
2018-12-03 13:10:00,140.32,140.74,140.05,140.55,5325.0,140.32,140.74,140.05,140.55,5325.0
2018-12-03 13:20:00,140.78,140.92,140.5,140.6,4901.0,140.78,140.92,140.5,140.6,4901.0
2018-12-03 13:30:00,140.51,140.51,140.18,140.18,1699.0,140.51,140.51,140.18,140.18,1699.0
2018-12-03 13:40:00,140.09,140.24,139.95,139.95,2500.0,140.09,140.24,139.95,139.95,2500.0
2018-12-03 13:50:00,139.95,140.24,139.89,140.06,22099.0,139.95,140.24,139.89,140.06,22099.0
2018-12-03 14:00:00,140.06,140.16,138.38,138.72,16307.0,140.06,140.16,138.38,138.72,16307.0
2018-12-03 14:10:00,138.58,138.73,138.18,138.4,12900.0,138.58,138.73,138.18,138.4,12900.0
2018-12-03 14:20:00,138.33,138.67,138.27,138.45,4419.0,138.33,138.67,138.27,138.45,4419.0
2018-12-03 14:30:00,138.56,138.7,138.34,138.48,2900.0,138.56,138.7,138.34,138.48,2900.0
2018-12-03 14:40:00,138.53,138.53,137.6,137.69,21012.0,138.53,138.53,137.6,137.69,21012.0
2018-12-03 14:50:00,137.82,138.23,137.5,137.96,21880.0,137.82,138.23,137.5,137.96,21880.0
2018-12-03 15:00:00,137.96,138.13,137.65,137.74,16717.0,137.96,138.13,137.65,137.74,16717.0
2018-12-03 15:10:00,137.9,138.38,137.81,138.23,12380.0,137.9,138.38,137.81,138.23,12380.0
2018-12-03 15:20:00,138.38,138.82,138.2,138.73,10965.0,138.38,138.82,138.2,138.73,10965.0
2018-12-03 15:30:00,138.83,139.55,138.83,139.09,6955.0,138.83,139.55,138.83,139.09,6955.0
2018-12-03 15:40:00,139.09,139.15,138.61,138.98,11717.0,139.09,139.15,138.61,138.98,11717.0
2018-12-03 15:50:00,139.05,140.11,139.0,139.93,52977.0,139.05,140.11,139.0,139.93,52977.0
2018-12-04 09:30:00,138.54,139.43,138.47,139.0,10694.0,138.54,139.43,138.47,139.0,10694.0
2018-12-04 09:40:00,139.58,139.63,138.19,138.5,2840.0,139.58,139.63,138.19,138.5,2840.0
2018-12-04 09:50:00,138.52,138.52,138.02,138.43,11616.0,138.52,138.52,138.02,138.43,11616.0
2018-12-04 10:00:00,138.39,138.96,138.27,138.83,5693.0,138.39,138.96,138.27,138.83,5693.0
2018-12-04 10:10:00,139.11,139.26,138.59,138.59,6130.0,139.11,139.26,138.59,138.59,6130.0
2018-12-04 10:20:00,138.52,139.25,138.34,139.25,1851.0,138.52,139.25,138.34,139.25,1851.0
2018-12-04 10:30:00,139.04,139.04,138.19,138.71,1959.0,139.04,139.04,138.19,138.71,1959.0
2018-12-04 10:40:00,138.58,138.9,138.04,138.33,3208.0,138.58,138.9,138.04,138.33,3208.0
2018-12-04 10:50:00,138.4,138.73,138.07,138.46,6658.0,138.4,138.73,138.07,138.46,6658.0
2018-12-04 11:00:00,138.14,138.26,137.89,138.01,1971.0,138.14,138.26,137.89,138.01,1971.0
2018-12-04 11:10:00,138.08,138.08,137.06,137.06,3610.0,138.08,138.08,137.06,137.06,3610.0
2018-12-04 11:20:00,137.3,137.59,137.08,137.47,8114.0,137.3,137.59,137.08,137.47,8114.0
2018-12-04 11:30:00,137.27,137.28,136.11,136.14,6187.0,137.27,137.28,136.11,136.14,6187.0
2018-12-04 11:40:00,136.21,136.34,135.62,135.77,14408.0,136.21,136.34,135.62,135.77,14408.0
2018-12-04 11:50:00,135.89,136.28,135.64,135.81,2700.0,135.89,136.28,135.64,135.81,2700.0
2018-12-04 12:00:00,135.87,136.4,135.05,135.25,8192.0,135.87,136.4,135.05,135.25,8192.0
2018-12-04 12:10:00,135.12,135.45,133.79,133.96,9670.0,135.12,135.45,133.79,133.96,9670.0
2018-12-04 12:20:00,134.03,134.04,132.12,132.12,12308.0,134.03,134.04,132.12,132.12,12308.0
2018-12-04 12:30:00,132.01,132.51,131.1,132.21,28469.0,132.01,132.51,131.1,132.21,28469.0
2018-12-04 12:40:00,132.2,133.03,132.2,133.03,10974.0,132.2,133.03,132.2,133.03,10974.0
2018-12-04 12:50:00,133.17,133.2,132.26,132.26,5617.0,133.17,133.2,132.26,132.26,5617.0
2018-12-04 13:00:00,132.24,132.85,131.82,132.55,11258.0,132.24,132.85,131.82,132.55,11258.0
2018-12-04 13:10:00,132.35,133.09,132.24,133.09,7317.0,132.35,133.09,132.24,133.09,7317.0
2018-12-04 13:20:00,132.85,133.22,131.75,132.21,10339.0,132.85,133.22,131.75,132.21,10339.0
2018-12-04 13:30:00,132.43,133.04,131.75,131.76,4021.0,132.43,133.04,131.75,131.76,4021.0
2018-12-04 13:40:00,131.5,132.04,130.8,132.04,6400.0,131.5,132.04,130.8,132.04,6400.0
2018-12-04 13:50:00,132.01,132.01,131.43,131.69,10801.0,132.01,132.01,131.43,131.69,10801.0
2018-12-04 14:00:00,131.89,132.59,131.42,132.59,25639.0,131.89,132.59,131.42,132.59,25639.0
2018-12-04 14:10:00,132.57,133.3,132.38,133.15,12629.0,132.57,133.3,132.38,133.15,12629.0
2018-12-04 14:20:00,133.16,133.29,132.09,132.37,14934.0,133.16,133.29,132.09,132.37,14934.0
2018-12-04 14:30:00,132.51,133.39,132.39,132.9,5150.0,132.51,133.39,132.39,132.9,5150.0
2018-12-04 14:40:00,132.89,133.15,132.45,133.05,6800.0,132.89,133.15,132.45,133.05,6800.0
2018-12-04 14:50:00,132.9,133.17,132.14,132.15,4600.0,132.9,133.17,132.14,132.15,4600.0
2018-12-04 15:00:00,132.17,132.18,131.46,131.47,7579.0,132.17,132.18,131.46,131.47,7579.0
2018-12-04 15:10:00,131.81,131.83,131.36,131.36,5861.0,131.81,131.83,131.36,131.36,5861.0
2018-12-04 15:20:00,131.47,131.81,130.51,130.88,8128.0,131.47,131.81,130.51,130.88,8128.0
2018-12-04 15:30:00,130.84,131.44,130.66,130.69,19325.0,130.84,131.44,130.66,130.69,19325.0
2018-12-04 15:40:00,130.69,131.31,130.52,131.18,19851.0,130.69,131.31,130.52,131.18,19851.0
2018-12-04 15:50:00,131.25,131.53,130.92,131.06,52196.0,131.25,131.53,130.92,131.06,52196.0
2018-12-06 09:30:00,127.05,131.85,126.08,131.85,43976.0,127.05,131.85,126.08,131.85,43976.0
2018-12-06 09:40:00,131.55,131.96,130.38,131.71,9467.0,131.55,131.96,130.38,131.71,9467.0
2018-12-06 09:50:00,131.78,131.78,128.93,130.45,5551.0,131.78,131.78,128.93,130.45,5551.0
2018-12-06 10:00:00,130.44,131.23,129.98,131.23,25148.0,130.44,131.23,129.98,131.23,25148.0
2018-12-06 10:10:00,130.92,132.54,130.76,131.95,28225.0,130.92,132.54,130.76,131.95,28225.0
2018-12-06 10:20:00,132.05,133.45,131.96,132.23,23811.0,132.05,133.45,131.96,132.23,23811.0
2018-12-06 10:30:00,132.24,132.53,131.74,131.82,5537.0,132.24,132.53,131.74,131.82,5537.0
2018-12-06 10:40:00,131.86,133.01,131.58,132.12,4435.0,131.86,133.01,131.58,132.12,4435.0
2018-12-06 10:50:00,131.88,132.12,131.56,131.56,1800.0,131.88,132.12,131.56,131.56,1800.0
2018-12-06 11:00:00,131.48,131.48,130.75,130.96,9629.0,131.48,131.48,130.75,130.96,9629.0
2018-12-06 11:10:00,131.03,131.34,130.44,130.44,4555.0,131.03,131.34,130.44,130.44,4555.0
2018-12-06 11:20:00,129.83,130.02,129.45,129.45,3687.0,129.83,130.02,129.45,129.45,3687.0
2018-12-06 11:30:00,129.45,130.89,129.45,130.83,4150.0,129.45,130.89,129.45,130.83,4150.0
2018-12-06 11:40:00,130.54,130.99,130.39,130.85,5482.0,130.54,130.99,130.39,130.85,5482.0
2018-12-06 11:50:00,131.21,132.33,131.07,132.33,7830.0,131.21,132.33,131.07,132.33,7830.0
2018-12-06 12:00:00,132.08,132.44,131.21,131.93,6673.0,132.08,132.44,131.21,131.93,6673.0
2018-12-06 12:10:00,131.83,132.79,131.72,132.65,6409.0,131.83,132.79,131.72,132.65,6409.0
2018-12-06 12:20:00,132.84,133.69,132.83,133.69,3284.0,132.84,133.69,132.83,133.69,3284.0
2018-12-06 12:30:00,133.49,133.59,132.69,132.74,2400.0,133.49,133.59,132.69,132.74,2400.0
2018-12-06 12:40:00,133.03,133.54,133.03,133.48,1646.0,133.03,133.54,133.03,133.48,1646.0
2018-12-06 12:50:00,133.54,133.8,133.32,133.32,2255.0,133.54,133.8,133.32,133.32,2255.0
2018-12-06 13:00:00,133.28,134.06,133.25,133.38,15295.0,133.28,134.06,133.25,133.38,15295.0
2018-12-06 13:10:00,133.28,133.39,133.0,133.24,1500.0,133.28,133.39,133.0,133.24,1500.0
2018-12-06 13:20:00,132.88,133.38,132.63,133.16,2186.0,132.88,133.38,132.63,133.16,2186.0
2018-12-06 13:30:00,133.0,133.34,132.77,133.34,5251.0,133.0,133.34,132.77,133.34,5251.0
2018-12-06 13:40:00,133.48,134.18,133.48,134.18,3800.0,133.48,134.18,133.48,134.18,3800.0
2018-12-06 13:50:00,134.13,134.22,133.83,133.83,2889.0,134.13,134.22,133.83,133.83,2889.0
2018-12-06 14:00:00,134.25,134.4,133.96,134.06,4188.0,134.25,134.4,133.96,134.06,4188.0
2018-12-06 14:10:00,133.87,134.07,133.13,133.15,8050.0,133.87,134.07,133.13,133.15,8050.0
2018-12-06 14:20:00,133.36,133.9,133.34,133.79,2951.0,133.36,133.9,133.34,133.79,2951.0
2018-12-06 14:30:00,133.75,133.75,132.94,133.34,5000.0,133.75,133.75,132.94,133.34,5000.0
2018-12-06 14:40:00,133.27,133.79,132.46,132.71,10411.0,133.27,133.79,132.46,132.71,10411.0
2018-12-06 14:50:00,133.03,133.68,133.03,133.48,31498.0,133.03,133.68,133.03,133.48,31498.0
2018-12-06 15:00:00,133.58,133.89,132.68,133.07,5878.0,133.58,133.89,132.68,133.07,5878.0
2018-12-06 15:10:00,133.34,133.44,132.89,133.21,2600.0,133.34,133.44,132.89,133.21,2600.0
2018-12-06 15:20:00,133.21,133.78,133.09,133.6,8209.0,133.21,133.78,133.09,133.6,8209.0
2018-12-06 15:30:00,133.67,134.35,133.67,134.34,7500.0,133.67,134.35,133.67,134.34,7500.0
2018-12-06 15:40:00,134.25,134.5,133.83,134.26,5912.0,134.25,134.5,133.83,134.26,5912.0
2018-12-06 15:50:00,134.21,134.4,133.9,134.25,27291.0,134.21,134.4,133.9,134.25,27291.0
2018-12-07 09:30:00,133.94,135.34,133.94,134.11,8579.0,133.94,135.34,133.94,134.11,8579.0
2018-12-07 09:40:00,134.5,135.71,134.24,134.63,14108.0,134.5,135.71,134.24,134.63,14108.0
2018-12-07 09:50:00,134.4,136.55,134.39,135.33,18390.0,134.4,136.55,134.39,135.33,18390.0
2018-12-07 10:00:00,134.78,135.4,134.41,134.41,12400.0,134.78,135.4,134.41,134.41,12400.0
2018-12-07 10:10:00,134.2,134.4,133.07,133.84,16290.0,134.2,134.4,133.07,133.84,16290.0
2018-12-07 10:20:00,133.87,134.56,133.43,134.18,6936.0,133.87,134.56,133.43,134.18,6936.0
2018-12-07 10:30:00,134.43,134.8,133.39,133.4,3057.0,134.43,134.8,133.39,133.4,3057.0
2018-12-07 10:40:00,133.29,134.37,133.28,133.96,4840.0,133.29,134.37,133.28,133.96,4840.0
2018-12-07 10:50:00,133.54,134.55,133.54,134.55,6720.0,133.54,134.55,133.54,134.55,6720.0
2018-12-07 11:00:00,134.45,135.01,133.09,133.21,7948.0,134.45,135.01,133.09,133.21,7948.0
2018-12-07 11:10:00,133.25,133.33,132.57,133.33,6850.0,133.25,133.33,132.57,133.33,6850.0
2018-12-07 11:20:00,133.09,133.6,132.63,133.32,19961.0,133.09,133.6,132.63,133.32,19961.0
2018-12-07 11:30:00,133.37,133.39,132.43,132.72,11690.0,133.37,133.39,132.43,132.72,11690.0
2018-12-07 11:40:00,132.49,133.06,132.49,132.78,1500.0,132.49,133.06,132.49,132.78,1500.0
2018-12-07 11:50:00,132.87,132.87,131.24,131.29,5731.0,132.87,132.87,131.24,131.29,5731.0
2018-12-07 12:00:00,131.05,131.7,130.94,131.28,6267.0,131.05,131.7,130.94,131.28,6267.0
2018-12-07 12:10:00,131.12,131.69,130.22,130.4,4500.0,131.12,131.69,130.22,130.4,4500.0
2018-12-07 12:20:00,130.13,130.77,130.12,130.73,1300.0,130.13,130.77,130.12,130.73,1300.0
2018-12-07 12:30:00,131.1,131.16,129.74,130.46,9523.0,131.1,131.16,129.74,130.46,9523.0
2018-12-07 12:40:00,130.44,130.46,129.62,130.0,2700.0,130.44,130.46,129.62,130.0,2700.0
2018-12-07 12:50:00,129.97,130.91,129.97,130.91,4793.0,129.97,130.91,129.97,130.91,4793.0
2018-12-07 13:00:00,130.73,131.49,130.56,130.66,3625.0,130.73,131.49,130.56,130.66,3625.0
2018-12-07 13:10:00,130.51,130.51,130.05,130.2,3320.0,130.51,130.51,130.05,130.2,3320.0
2018-12-07 13:20:00,130.42,130.71,130.3,130.66,3462.0,130.42,130.71,130.3,130.66,3462.0
2018-12-07 13:30:00,130.5,130.5,129.84,130.0,3000.0,130.5,130.5,129.84,130.0,3000.0
2018-12-07 13:40:00,129.86,130.29,129.49,129.49,2700.0,129.86,130.29,129.49,129.49,2700.0
2018-12-07 13:50:00,129.49,129.76,129.32,129.32,2700.0,129.49,129.76,129.32,129.32,2700.0
2018-12-07 14:00:00,129.21,129.52,128.79,129.01,5997.0,129.21,129.52,128.79,129.01,5997.0
2018-12-07 14:10:00,128.88,129.8,128.83,129.8,5047.0,128.88,129.8,128.83,129.8,5047.0
2018-12-07 14:20:00,129.91,129.91,129.21,129.26,2403.0,129.91,129.91,129.21,129.26,2403.0
2018-12-07 14:30:00,129.3,129.61,129.09,129.25,2725.0,129.3,129.61,129.09,129.25,2725.0
2018-12-07 14:40:00,129.16,129.4,126.12,127.28,53487.0,129.16,129.4,126.12,127.28,53487.0
2018-12-07 14:50:00,127.35,127.7,126.08,126.74,10075.0,127.35,127.7,126.08,126.74,10075.0
2018-12-07 15:00:00,126.76,126.91,126.06,126.71,10846.0,126.76,126.91,126.06,126.71,10846.0
2018-12-07 15:10:00,126.94,127.2,126.48,126.97,7325.0,126.94,127.2,126.48,126.97,7325.0
2018-12-07 15:20:00,127.08,128.12,126.98,128.12,10091.0,127.08,128.12,126.98,128.12,10091.0
2018-12-07 15:30:00,127.85,128.88,127.59,128.15,16063.0,127.85,128.88,127.59,128.15,16063.0
2018-12-07 15:40:00,128.05,128.69,127.79,128.26,15629.0,128.05,128.69,127.79,128.26,15629.0
2018-12-07 15:50:00,128.27,128.77,128.16,128.29,26250.0,128.27,128.77,128.16,128.29,26250.0
2018-12-10 09:30:00,128.2,132.08,128.05,131.81,15854.0,128.2,132.08,128.05,131.81,15854.0
2018-12-10 09:40:00,131.72,132.81,131.24,131.24,26458.0,131.72,132.81,131.24,131.24,26458.0
2018-12-10 09:50:00,131.67,131.67,128.87,130.74,9190.0,131.67,131.67,128.87,130.74,9190.0
2018-12-10 10:00:00,130.3,131.94,129.68,131.87,3879.0,130.3,131.94,129.68,131.87,3879.0
2018-12-10 10:10:00,131.56,132.59,131.56,132.55,5823.0,131.56,132.59,131.56,132.55,5823.0
2018-12-10 10:20:00,132.71,132.79,130.83,130.83,7130.0,132.71,132.79,130.83,130.83,7130.0
2018-12-10 10:30:00,131.0,131.5,130.58,130.75,9603.0,131.0,131.5,130.58,130.75,9603.0
2018-12-10 10:40:00,130.51,131.1,130.15,131.08,2707.0,130.51,131.1,130.15,131.08,2707.0
2018-12-10 10:50:00,131.24,131.66,129.08,129.1,6772.0,131.24,131.66,129.08,129.1,6772.0
2018-12-10 11:00:00,129.17,129.21,128.05,128.96,5394.0,129.17,129.21,128.05,128.96,5394.0
2018-12-10 11:10:00,128.87,129.3,128.68,128.98,5589.0,128.87,129.3,128.68,128.98,5589.0
2018-12-10 11:20:00,129.18,129.38,128.37,129.38,6600.0,129.18,129.38,128.37,129.38,6600.0
2018-12-10 11:30:00,129.63,131.3,129.61,131.1,4803.0,129.63,131.3,129.61,131.1,4803.0
2018-12-10 11:40:00,131.14,131.67,130.61,131.34,4129.0,131.14,131.67,130.61,131.34,4129.0
2018-12-10 11:50:00,131.27,131.46,130.42,130.43,10667.0,131.27,131.46,130.42,130.43,10667.0
2018-12-10 12:00:00,130.37,130.63,130.2,130.58,2600.0,130.37,130.63,130.2,130.58,2600.0
2018-12-10 12:10:00,130.53,130.61,129.8,129.8,1625.0,130.53,130.61,129.8,129.8,1625.0
2018-12-10 12:20:00,129.76,130.0,129.25,129.89,1553.0,129.76,130.0,129.25,129.89,1553.0
2018-12-10 12:30:00,130.33,131.32,130.14,131.08,2503.0,130.33,131.32,130.14,131.08,2503.0
2018-12-10 12:40:00,131.3,131.64,130.93,131.62,3066.0,131.3,131.64,130.93,131.62,3066.0
2018-12-10 12:50:00,131.5,131.57,130.86,131.17,2955.0,131.5,131.57,130.86,131.17,2955.0
2018-12-10 13:00:00,131.15,131.52,130.75,130.75,1530.0,131.15,131.52,130.75,130.75,1530.0
2018-12-10 13:10:00,130.97,131.63,130.64,131.33,5778.0,130.97,131.63,130.64,131.33,5778.0
2018-12-10 13:20:00,131.69,131.69,130.09,130.09,2100.0,131.69,131.69,130.09,130.09,2100.0
2018-12-10 13:30:00,130.19,131.73,130.0,131.7,4900.0,130.19,131.73,130.0,131.7,4900.0
2018-12-10 13:40:00,131.53,131.66,130.48,131.11,6115.0,131.53,131.66,130.48,131.11,6115.0
2018-12-10 13:50:00,131.02,131.08,130.61,130.66,1700.0,131.02,131.08,130.61,130.66,1700.0
2018-12-10 14:00:00,130.54,131.46,130.54,131.28,4800.0,130.54,131.46,130.54,131.28,4800.0
2018-12-10 14:10:00,131.29,131.37,131.0,131.09,3575.0,131.29,131.37,131.0,131.09,3575.0
2018-12-10 14:20:00,131.09,131.42,130.84,131.4,1333.0,131.09,131.42,130.84,131.4,1333.0
2018-12-10 14:30:00,131.49,132.5,131.42,132.5,8812.0,131.49,132.5,131.42,132.5,8812.0
2018-12-10 14:40:00,132.41,132.76,131.96,132.0,12036.0,132.41,132.76,131.96,132.0,12036.0
2018-12-10 14:50:00,132.07,132.12,131.24,131.4,7190.0,132.07,132.12,131.24,131.4,7190.0
2018-12-10 15:00:00,131.37,132.0,131.37,132.0,2600.0,131.37,132.0,131.37,132.0,2600.0
2018-12-10 15:10:00,132.0,132.02,130.85,131.34,5570.0,132.0,132.02,130.85,131.34,5570.0
2018-12-10 15:20:00,131.38,131.89,131.37,131.63,4900.0,131.38,131.89,131.37,131.63,4900.0
2018-12-10 15:30:00,131.69,132.54,131.64,132.04,10368.0,131.69,132.54,131.64,132.04,10368.0
2018-12-10 15:40:00,132.13,132.13,131.58,131.63,8207.0,132.13,132.13,131.58,131.63,8207.0
2018-12-10 15:50:00,131.68,131.94,131.45,131.73,27617.0,131.68,131.94,131.45,131.73,27617.0
2018-12-11 09:30:00,134.19,135.34,133.85,135.0,16016.0,134.19,135.34,133.85,135.0,16016.0
2018-12-11 09:40:00,134.99,135.99,134.6,135.47,6304.0,134.99,135.99,134.6,135.47,6304.0
2018-12-11 09:50:00,135.47,135.81,135.22,135.81,3524.0,135.47,135.81,135.22,135.81,3524.0
2018-12-11 10:00:00,135.65,136.48,135.38,135.4,8700.0,135.65,136.48,135.38,135.4,8700.0
2018-12-11 10:10:00,135.25,135.25,134.57,134.75,7113.0,135.25,135.25,134.57,134.75,7113.0
2018-12-11 10:20:00,134.82,136.38,134.8,136.06,5200.0,134.82,136.38,134.8,136.06,5200.0
2018-12-11 10:30:00,136.36,136.44,135.17,135.77,11429.0,136.36,136.44,135.17,135.77,11429.0
2018-12-11 10:40:00,135.75,136.02,134.56,134.57,3300.0,135.75,136.02,134.56,134.57,3300.0
2018-12-11 10:50:00,134.58,134.75,133.82,133.92,15430.0,134.58,134.75,133.82,133.92,15430.0
2018-12-11 11:00:00,134.23,134.71,133.9,134.71,4400.0,134.23,134.71,133.9,134.71,4400.0
2018-12-11 11:10:00,134.56,134.84,133.48,133.74,5354.0,134.56,134.84,133.48,133.74,5354.0
2018-12-11 11:20:00,133.71,133.71,132.76,132.77,4869.0,133.71,133.71,132.76,132.77,4869.0
2018-12-11 11:30:00,132.76,132.99,132.06,132.47,6500.0,132.76,132.99,132.06,132.47,6500.0
2018-12-11 11:40:00,132.54,133.13,132.14,132.93,2922.0,132.54,133.13,132.14,132.93,2922.0
2018-12-11 11:50:00,133.03,134.05,133.03,133.62,3600.0,133.03,134.05,133.03,133.62,3600.0
2018-12-11 12:00:00,133.27,133.61,132.58,132.8,4586.0,133.27,133.61,132.58,132.8,4586.0
2018-12-11 12:10:00,132.57,132.58,131.6,131.6,1800.0,132.57,132.58,131.6,131.6,1800.0
2018-12-11 12:20:00,131.97,132.61,131.89,132.13,3092.0,131.97,132.61,131.89,132.13,3092.0
2018-12-11 12:30:00,132.19,132.55,131.67,131.67,8268.0,132.19,132.55,131.67,131.67,8268.0
2018-12-11 12:40:00,131.96,132.14,131.7,131.77,5601.0,131.96,132.14,131.7,131.77,5601.0
2018-12-11 12:50:00,131.77,132.4,131.77,132.04,4024.0,131.77,132.4,131.77,132.04,4024.0
2018-12-11 13:00:00,131.91,132.4,131.64,131.7,5500.0,131.91,132.4,131.64,131.7,5500.0
2018-12-11 13:10:00,131.73,132.22,131.34,132.22,7868.0,131.73,132.22,131.34,132.22,7868.0
2018-12-11 13:20:00,132.32,132.52,131.63,131.7,5550.0,132.32,132.52,131.63,131.7,5550.0
2018-12-11 13:30:00,131.62,131.86,131.49,131.58,2950.0,131.62,131.86,131.49,131.58,2950.0
2018-12-11 13:40:00,131.45,131.48,130.1,130.16,5048.0,131.45,131.48,130.1,130.16,5048.0
2018-12-11 13:50:00,130.2,130.65,129.48,129.74,9125.0,130.2,130.65,129.48,129.74,9125.0
2018-12-11 14:00:00,130.04,130.56,129.83,130.23,4838.0,130.04,130.56,129.83,130.23,4838.0
2018-12-11 14:10:00,130.45,131.58,130.37,131.03,3000.0,130.45,131.58,130.37,131.03,3000.0
2018-12-11 14:20:00,131.16,131.85,131.01,131.78,5003.0,131.16,131.85,131.01,131.78,5003.0
2018-12-11 14:30:00,131.81,132.7,131.8,131.91,7245.0,131.81,132.7,131.8,131.91,7245.0
2018-12-11 14:40:00,132.06,132.89,131.99,132.19,5990.0,132.06,132.89,131.99,132.19,5990.0
2018-12-11 14:50:00,132.14,132.63,131.93,132.19,3422.0,132.14,132.63,131.93,132.19,3422.0
2018-12-11 15:00:00,132.32,132.33,131.65,132.21,3160.0,132.32,132.33,131.65,132.21,3160.0
2018-12-11 15:10:00,132.52,132.82,132.19,132.19,7939.0,132.52,132.82,132.19,132.19,7939.0
2018-12-11 15:20:00,132.17,132.44,132.0,132.0,5582.0,132.17,132.44,132.0,132.0,5582.0
2018-12-11 15:30:00,132.24,132.61,131.72,131.73,12717.0,132.24,132.61,131.72,131.73,12717.0
2018-12-11 15:40:00,131.64,131.76,131.37,131.59,10053.0,131.64,131.76,131.37,131.59,10053.0
2018-12-11 15:50:00,131.64,131.93,130.91,131.23,29842.0,131.64,131.93,130.91,131.23,29842.0
2018-12-12 09:30:00,133.98,134.99,133.52,134.99,7885.0,133.98,134.99,133.52,134.99,7885.0
2018-12-12 09:40:00,134.67,135.3,134.0,134.03,8512.0,134.67,135.3,134.0,134.03,8512.0
2018-12-12 09:50:00,134.69,136.06,134.5,136.0,26784.0,134.69,136.06,134.5,136.0,26784.0
2018-12-12 10:00:00,136.19,136.35,135.14,135.93,12195.0,136.19,136.35,135.14,135.93,12195.0
2018-12-12 10:10:00,136.17,136.6,135.66,136.57,7456.0,136.17,136.6,135.66,136.57,7456.0
2018-12-12 10:20:00,136.31,136.48,135.54,135.61,3408.0,136.31,136.48,135.54,135.61,3408.0
2018-12-12 10:30:00,135.65,136.45,135.64,135.91,6290.0,135.65,136.45,135.64,135.91,6290.0
2018-12-12 10:40:00,135.91,136.74,135.83,136.74,4576.0,135.91,136.74,135.83,136.74,4576.0
2018-12-12 10:50:00,136.57,136.86,136.25,136.56,7391.0,136.57,136.86,136.25,136.56,7391.0
2018-12-12 11:00:00,136.25,136.67,135.86,136.21,48500.0,136.25,136.67,135.86,136.21,48500.0
2018-12-12 11:10:00,136.36,136.99,136.36,136.81,8491.0,136.36,136.99,136.36,136.81,8491.0
2018-12-12 11:20:00,136.57,136.83,136.31,136.36,7657.0,136.57,136.83,136.31,136.36,7657.0
2018-12-12 11:30:00,136.55,136.68,135.94,136.18,8029.0,136.55,136.68,135.94,136.18,8029.0
2018-12-12 11:40:00,136.0,136.68,136.0,136.56,4300.0,136.0,136.68,136.0,136.56,4300.0
2018-12-12 11:50:00,136.5,136.68,136.02,136.48,6191.0,136.5,136.68,136.02,136.48,6191.0
2018-12-12 12:00:00,136.58,137.29,136.32,136.32,8803.0,136.58,137.29,136.32,136.32,8803.0
2018-12-12 12:10:00,136.5,136.76,136.18,136.19,69900.0,136.5,136.76,136.18,136.19,69900.0
2018-12-12 12:20:00,136.16,136.2,135.88,136.03,1500.0,136.16,136.2,135.88,136.03,1500.0
2018-12-12 12:30:00,136.03,136.1,135.66,135.66,2573.0,136.03,136.1,135.66,135.66,2573.0
2018-12-12 12:40:00,135.67,136.0,135.58,136.0,3686.0,135.67,136.0,135.58,136.0,3686.0
2018-12-12 12:50:00,136.15,136.59,136.0,136.31,4508.0,136.15,136.59,136.0,136.31,4508.0
2018-12-12 13:00:00,136.31,136.98,136.3,136.98,8500.0,136.31,136.98,136.3,136.98,8500.0
2018-12-12 13:10:00,136.99,137.18,136.98,137.05,1600.0,136.99,137.18,136.98,137.05,1600.0
2018-12-12 13:20:00,137.03,137.2,136.53,137.0,3066.0,137.03,137.2,136.53,137.0,3066.0
2018-12-12 13:30:00,137.26,137.26,136.91,137.03,1505.0,137.26,137.26,136.91,137.03,1505.0
2018-12-12 13:40:00,137.05,137.63,136.92,137.43,7794.0,137.05,137.63,136.92,137.43,7794.0
2018-12-12 13:50:00,137.65,138.21,137.61,138.21,4909.0,137.65,138.21,137.61,138.21,4909.0
2018-12-12 14:00:00,138.21,138.34,137.2,137.2,5440.0,138.21,138.34,137.2,137.2,5440.0
2018-12-12 14:10:00,137.15,137.37,136.88,137.37,1747.0,137.15,137.37,136.88,137.37,1747.0
2018-12-12 14:20:00,137.41,137.45,136.46,136.46,12766.0,137.41,137.45,136.46,136.46,12766.0
2018-12-12 14:30:00,136.34,136.58,135.88,136.29,11165.0,136.34,136.58,135.88,136.29,11165.0
2018-12-12 14:40:00,136.22,136.32,135.69,135.99,2516.0,136.22,136.32,135.69,135.99,2516.0
2018-12-12 14:50:00,135.79,137.03,135.79,136.85,7379.0,135.79,137.03,135.79,136.85,7379.0
2018-12-12 15:00:00,136.66,136.8,136.54,136.67,3716.0,136.66,136.8,136.54,136.67,3716.0
2018-12-12 15:10:00,136.68,136.99,136.28,136.28,3755.0,136.68,136.99,136.28,136.28,3755.0
2018-12-12 15:20:00,136.49,136.97,136.31,136.63,3349.0,136.49,136.97,136.31,136.63,3349.0
2018-12-12 15:30:00,136.63,137.19,136.61,137.06,5306.0,136.63,137.19,136.61,137.06,5306.0
2018-12-12 15:40:00,137.21,137.42,136.91,137.2,11829.0,137.21,137.42,136.91,137.2,11829.0
2018-12-12 15:50:00,137.11,137.2,136.02,136.09,43686.0,137.11,137.2,136.02,136.09,43686.0
2018-12-13 09:30:00,137.63,139.42,137.29,139.42,9204.0,137.63,139.42,137.29,139.42,9204.0
2018-12-13 09:40:00,139.37,139.62,137.29,137.3,2800.0,139.37,139.62,137.29,137.3,2800.0
2018-12-13 09:50:00,136.53,136.53,135.32,136.45,13849.0,136.53,136.53,135.32,136.45,13849.0
2018-12-13 10:00:00,136.43,137.73,136.43,137.19,9356.0,136.43,137.73,136.43,137.19,9356.0
2018-12-13 10:10:00,136.6,137.39,136.51,136.51,1200.0,136.6,137.39,136.51,136.51,1200.0
2018-12-13 10:20:00,136.74,136.98,136.39,136.39,2571.0,136.74,136.98,136.39,136.39,2571.0
2018-12-13 10:30:00,136.39,136.44,135.09,135.09,3768.0,136.39,136.44,135.09,135.09,3768.0
2018-12-13 10:40:00,135.14,135.62,134.89,134.9,5321.0,135.14,135.62,134.89,134.9,5321.0
2018-12-13 10:50:00,134.9,134.96,134.06,134.37,11050.0,134.9,134.96,134.06,134.37,11050.0
2018-12-13 11:00:00,134.2,135.13,133.85,134.98,19575.0,134.2,135.13,133.85,134.98,19575.0
2018-12-13 11:10:00,135.0,135.03,134.33,134.36,3524.0,135.0,135.03,134.33,134.36,3524.0
2018-12-13 11:20:00,134.02,134.77,133.94,134.4,2413.0,134.02,134.77,133.94,134.4,2413.0
2018-12-13 11:30:00,134.44,134.44,133.56,134.15,6409.0,134.44,134.44,133.56,134.15,6409.0
2018-12-13 11:40:00,134.17,134.7,133.75,133.91,6300.0,134.17,134.7,133.75,133.91,6300.0
2018-12-13 11:50:00,133.99,133.99,133.11,133.11,7413.0,133.99,133.99,133.11,133.11,7413.0
2018-12-13 12:00:00,133.11,133.11,132.06,132.23,5048.0,133.11,133.11,132.06,132.23,5048.0
2018-12-13 12:10:00,132.36,132.7,132.14,132.6,9173.0,132.36,132.7,132.14,132.6,9173.0
2018-12-13 12:20:00,132.34,132.54,131.9,132.16,4304.0,132.34,132.54,131.9,132.16,4304.0
2018-12-13 12:30:00,132.16,132.67,131.61,132.59,8992.0,132.16,132.67,131.61,132.59,8992.0
2018-12-13 12:40:00,132.86,133.27,132.6,133.27,3020.0,132.86,133.27,132.6,133.27,3020.0
2018-12-13 12:50:00,133.4,133.67,133.2,133.47,2808.0,133.4,133.67,133.2,133.47,2808.0
2018-12-13 13:00:00,133.46,133.52,132.97,133.15,1450.0,133.46,133.52,132.97,133.15,1450.0
2018-12-13 13:10:00,133.16,133.33,132.8,133.23,2400.0,133.16,133.33,132.8,133.23,2400.0
2018-12-13 13:20:00,133.5,133.52,132.94,133.34,3642.0,133.5,133.52,132.94,133.34,3642.0
2018-12-13 13:30:00,133.45,134.68,133.45,134.68,3000.0,133.45,134.68,133.45,134.68,3000.0
2018-12-13 13:40:00,134.71,134.71,134.05,134.08,2412.0,134.71,134.71,134.05,134.08,2412.0
2018-12-13 13:50:00,134.18,134.19,133.57,133.97,2900.0,134.18,134.19,133.57,133.97,2900.0
2018-12-13 14:00:00,133.79,134.22,133.68,133.68,800.0,133.79,134.22,133.68,133.68,800.0
2018-12-13 14:10:00,133.57,133.83,133.45,133.69,3855.0,133.57,133.83,133.45,133.69,3855.0
2018-12-13 14:20:00,133.68,134.13,133.27,134.13,3797.0,133.68,134.13,133.27,134.13,3797.0
2018-12-13 14:30:00,133.9,134.03,133.26,133.94,3044.0,133.9,134.03,133.26,133.94,3044.0
2018-12-13 14:40:00,134.05,134.1,133.43,133.47,3300.0,134.05,134.1,133.43,133.47,3300.0
2018-12-13 14:50:00,133.62,133.96,133.47,133.55,4317.0,133.62,133.96,133.47,133.55,4317.0
2018-12-13 15:00:00,133.55,133.82,133.4,133.44,3550.0,133.55,133.82,133.4,133.44,3550.0
2018-12-13 15:10:00,133.42,134.57,133.1,134.28,7900.0,133.42,134.57,133.1,134.28,7900.0
2018-12-13 15:20:00,134.42,134.76,134.14,134.4,3772.0,134.42,134.76,134.14,134.4,3772.0
2018-12-13 15:30:00,134.23,134.61,134.02,134.25,11317.0,134.23,134.61,134.02,134.25,11317.0
2018-12-13 15:40:00,134.3,134.87,134.27,134.54,10706.0,134.3,134.87,134.27,134.54,10706.0
2018-12-13 15:50:00,134.51,135.0,134.35,134.97,30059.0,134.51,135.0,134.35,134.97,30059.0
2018-12-14 09:30:00,132.15,132.27,131.36,132.09,6440.0,132.15,132.27,131.36,132.09,6440.0
2018-12-14 09:40:00,131.8,132.53,131.24,132.0,6700.0,131.8,132.53,131.24,132.0,6700.0
2018-12-14 09:50:00,132.13,134.55,131.97,134.54,5389.0,132.13,134.55,131.97,134.54,5389.0
2018-12-14 10:00:00,134.47,134.91,134.08,134.1,6220.0,134.47,134.91,134.08,134.1,6220.0
2018-12-14 10:10:00,134.11,136.63,134.02,136.08,11042.0,134.11,136.63,134.02,136.08,11042.0
2018-12-14 10:20:00,136.16,136.16,134.64,134.99,2685.0,136.16,136.16,134.64,134.99,2685.0
2018-12-14 10:30:00,134.94,135.99,134.48,135.95,6434.0,134.94,135.99,134.48,135.95,6434.0
2018-12-14 10:40:00,135.8,136.04,135.4,135.84,5344.0,135.8,136.04,135.4,135.84,5344.0
2018-12-14 10:50:00,135.47,136.59,135.47,136.15,2704.0,135.47,136.59,135.47,136.15,2704.0
2018-12-14 11:00:00,136.26,136.57,136.05,136.05,1828.0,136.26,136.57,136.05,136.05,1828.0
2018-12-14 11:10:00,135.62,135.73,135.44,135.49,2726.0,135.62,135.73,135.44,135.49,2726.0
2018-12-14 11:20:00,135.31,135.97,135.29,135.97,2500.0,135.31,135.97,135.29,135.97,2500.0
2018-12-14 11:30:00,135.97,136.57,135.7,135.7,5145.0,135.97,136.57,135.7,135.7,5145.0
2018-12-14 11:40:00,135.88,136.13,135.27,135.54,2220.0,135.88,136.13,135.27,135.54,2220.0
2018-12-14 11:50:00,135.4,135.61,134.76,135.13,6332.0,135.4,135.61,134.76,135.13,6332.0
2018-12-14 12:00:00,135.31,136.07,135.31,135.91,1900.0,135.31,136.07,135.31,135.91,1900.0
2018-12-14 12:10:00,135.93,136.15,135.67,135.83,4963.0,135.93,136.15,135.67,135.83,4963.0
2018-12-14 12:20:00,135.99,135.99,135.55,135.7,3220.0,135.99,135.99,135.55,135.7,3220.0
2018-12-14 12:30:00,135.79,136.16,135.34,135.89,21806.0,135.79,136.16,135.34,135.89,21806.0
2018-12-14 12:40:00,135.44,135.88,135.29,135.44,4310.0,135.44,135.88,135.29,135.44,4310.0
2018-12-14 12:50:00,135.49,135.62,134.88,135.24,5468.0,135.49,135.62,134.88,135.24,5468.0
2018-12-14 13:00:00,134.86,135.4,134.64,135.4,8710.0,134.86,135.4,134.64,135.4,8710.0
2018-12-14 13:10:00,135.41,136.0,135.11,135.2,5839.0,135.41,136.0,135.11,135.2,5839.0
2018-12-14 13:20:00,135.03,135.66,134.87,135.34,10101.0,135.03,135.66,134.87,135.34,10101.0
2018-12-14 13:30:00,135.34,135.47,134.25,134.66,9709.0,135.34,135.47,134.25,134.66,9709.0
2018-12-14 13:40:00,134.66,134.67,133.93,134.61,7041.0,134.66,134.67,133.93,134.61,7041.0
2018-12-14 13:50:00,134.59,134.68,133.73,133.73,4600.0,134.59,134.68,133.73,133.73,4600.0
2018-12-14 14:00:00,134.08,134.63,134.06,134.6,3500.0,134.08,134.63,134.06,134.6,3500.0
2018-12-14 14:10:00,134.37,134.53,134.08,134.1,3591.0,134.37,134.53,134.08,134.1,3591.0
2018-12-14 14:20:00,134.1,134.53,134.01,134.53,4493.0,134.1,134.53,134.01,134.53,4493.0
2018-12-14 14:30:00,134.52,134.65,133.63,133.63,4476.0,134.52,134.65,133.63,133.63,4476.0
2018-12-14 14:40:00,133.53,133.95,133.49,133.69,4602.0,133.53,133.95,133.49,133.69,4602.0
2018-12-14 14:50:00,133.72,133.72,132.4,133.03,8728.0,133.72,133.72,132.4,133.03,8728.0
2018-12-14 15:00:00,132.98,133.48,132.69,132.69,5845.0,132.98,133.48,132.69,132.69,5845.0
2018-12-14 15:10:00,132.73,133.28,132.55,132.96,9256.0,132.73,133.28,132.55,132.96,9256.0
2018-12-14 15:20:00,132.96,133.02,132.56,132.6,5950.0,132.96,133.02,132.56,132.6,5950.0
2018-12-14 15:30:00,132.62,132.92,132.0,132.18,10263.0,132.62,132.92,132.0,132.18,10263.0
2018-12-14 15:40:00,132.15,132.23,131.53,131.91,17293.0,132.15,132.23,131.53,131.91,17293.0
2018-12-14 15:50:00,131.96,132.76,131.93,132.41,28961.0,131.96,132.76,131.93,132.41,28961.0
2018-12-17 09:30:00,130.99,131.0,127.31,127.71,16472.0,130.99,131.0,127.31,127.71,16472.0
2018-12-17 09:40:00,127.53,127.53,125.43,125.82,21313.0,127.53,127.53,125.43,125.82,21313.0
2018-12-17 09:50:00,125.78,126.57,125.29,126.31,19205.0,125.78,126.57,125.29,126.31,19205.0
2018-12-17 10:00:00,126.5,127.8,126.46,127.4,10180.0,126.5,127.8,126.46,127.4,10180.0
2018-12-17 10:10:00,127.73,128.74,127.61,127.99,5600.0,127.73,128.74,127.61,127.99,5600.0
2018-12-17 10:20:00,127.89,129.03,127.7,128.87,8943.0,127.89,129.03,127.7,128.87,8943.0
2018-12-17 10:30:00,128.98,129.06,127.76,127.92,4931.0,128.98,129.06,127.76,127.92,4931.0
2018-12-17 10:40:00,128.12,128.95,127.76,128.6,3700.0,128.12,128.95,127.76,128.6,3700.0
2018-12-17 10:50:00,128.37,129.39,128.37,128.89,23124.0,128.37,129.39,128.37,128.89,23124.0
2018-12-17 11:00:00,129.27,130.35,129.0,129.31,3837.0,129.27,130.35,129.0,129.31,3837.0
2018-12-17 11:10:00,129.3,130.06,129.11,129.75,7950.0,129.3,130.06,129.11,129.75,7950.0
2018-12-17 11:20:00,129.79,129.95,129.24,129.67,2231.0,129.79,129.95,129.24,129.67,2231.0
2018-12-17 11:30:00,129.59,129.79,129.11,129.11,2975.0,129.59,129.79,129.11,129.11,2975.0
2018-12-17 11:40:00,129.09,129.39,128.66,129.21,2256.0,129.09,129.39,128.66,129.21,2256.0
2018-12-17 11:50:00,129.4,130.02,129.16,130.02,2335.0,129.4,130.02,129.16,130.02,2335.0
2018-12-17 12:00:00,130.0,130.47,130.0,130.14,5283.0,130.0,130.47,130.0,130.14,5283.0
2018-12-17 12:10:00,129.79,130.0,129.5,129.7,2800.0,129.79,130.0,129.5,129.7,2800.0
2018-12-17 12:20:00,129.89,130.0,128.69,128.93,3050.0,129.89,130.0,128.69,128.93,3050.0
2018-12-17 12:30:00,128.46,128.46,127.89,128.2,2128.0,128.46,128.46,127.89,128.2,2128.0
2018-12-17 12:40:00,128.54,128.64,127.77,128.36,1466.0,128.54,128.64,127.77,128.36,1466.0
2018-12-17 12:50:00,128.37,128.37,127.25,127.25,3834.0,128.37,128.37,127.25,127.25,3834.0
2018-12-17 13:00:00,127.26,127.45,126.85,127.45,8320.0,127.26,127.45,126.85,127.45,8320.0
2018-12-17 13:10:00,127.56,127.77,127.28,127.62,10160.0,127.56,127.77,127.28,127.62,10160.0
2018-12-17 13:20:00,127.25,127.74,127.05,127.26,6085.0,127.25,127.74,127.05,127.26,6085.0
2018-12-17 13:30:00,127.33,127.5,126.51,126.56,6900.0,127.33,127.5,126.51,126.56,6900.0
2018-12-17 13:40:00,126.7,126.9,125.72,125.84,12828.0,126.7,126.9,125.72,125.84,12828.0
2018-12-17 13:50:00,125.95,126.35,125.51,126.3,8481.0,125.95,126.35,125.51,126.3,8481.0
2018-12-17 14:00:00,125.51,125.72,125.45,125.72,1496.0,125.51,125.72,125.45,125.72,1496.0
2018-12-17 14:10:00,125.63,125.78,125.43,125.78,1500.0,125.63,125.78,125.43,125.78,1500.0
2018-12-17 14:20:00,125.59,126.08,125.36,125.45,7220.0,125.59,126.08,125.36,125.45,7220.0
2018-12-17 14:30:00,125.47,125.99,125.37,125.58,5926.0,125.47,125.99,125.37,125.58,5926.0
2018-12-17 14:40:00,125.55,126.12,125.42,125.87,3928.0,125.55,126.12,125.42,125.87,3928.0
2018-12-17 14:50:00,125.54,126.05,125.42,126.0,6941.0,125.54,126.05,125.42,126.0,6941.0
2018-12-17 15:00:00,125.77,126.32,125.62,125.68,6905.0,125.77,126.32,125.62,125.68,6905.0
2018-12-17 15:10:00,126.08,126.52,125.91,126.24,5697.0,126.08,126.52,125.91,126.24,5697.0
2018-12-17 15:20:00,126.31,126.44,124.69,124.86,10716.0,126.31,126.44,124.69,124.86,10716.0
2018-12-17 15:30:00,124.74,125.11,124.32,125.11,14702.0,124.74,125.11,124.32,125.11,14702.0
2018-12-17 15:40:00,125.04,125.61,124.6,124.81,23570.0,125.04,125.61,124.6,124.81,23570.0
2018-12-17 15:50:00,124.97,125.68,124.96,125.62,33413.0,124.97,125.68,124.96,125.62,33413.0
2018-12-18 09:30:00,127.8,129.47,127.1,127.56,15303.0,127.8,129.47,127.1,127.56,15303.0
2018-12-18 09:40:00,128.32,129.49,128.03,129.19,5066.0,128.32,129.49,128.03,129.19,5066.0
2018-12-18 09:50:00,128.94,130.07,128.71,129.74,11534.0,128.94,130.07,128.71,129.74,11534.0
2018-12-18 10:00:00,129.78,129.78,127.94,128.03,7331.0,129.78,129.78,127.94,128.03,7331.0
2018-12-18 10:10:00,128.3,128.39,127.09,127.09,3334.0,128.3,128.39,127.09,127.09,3334.0
2018-12-18 10:20:00,127.3,128.43,127.0,128.18,14420.0,127.3,128.43,127.0,128.18,14420.0
2018-12-18 10:30:00,128.3,128.97,128.18,128.89,2500.0,128.3,128.97,128.18,128.89,2500.0
2018-12-18 10:40:00,129.17,129.29,127.5,128.57,8348.0,129.17,129.29,127.5,128.57,8348.0
2018-12-18 10:50:00,128.5,129.25,128.5,128.93,3055.0,128.5,129.25,128.5,128.93,3055.0
2018-12-18 11:00:00,128.93,129.56,128.61,128.7,6300.0,128.93,129.56,128.61,128.7,6300.0
2018-12-18 11:10:00,128.64,129.35,128.63,128.92,18403.0,128.64,129.35,128.63,128.92,18403.0
2018-12-18 11:20:00,128.67,128.69,127.58,128.23,8875.0,128.67,128.69,127.58,128.23,8875.0
2018-12-18 11:30:00,128.67,129.26,128.26,128.27,7489.0,128.67,129.26,128.26,128.27,7489.0
2018-12-18 11:40:00,128.04,129.18,128.0,129.15,4722.0,128.04,129.18,128.0,129.15,4722.0
2018-12-18 11:50:00,129.1,129.14,127.88,128.75,3745.0,129.1,129.14,127.88,128.75,3745.0
2018-12-18 12:00:00,128.5,129.45,128.5,129.13,14154.0,128.5,129.45,128.5,129.13,14154.0
2018-12-18 12:10:00,129.32,129.39,128.73,129.16,8741.0,129.32,129.39,128.73,129.16,8741.0
2018-12-18 12:20:00,129.1,129.25,128.78,128.78,2600.0,129.1,129.25,128.78,128.78,2600.0
2018-12-18 12:30:00,128.95,129.24,128.68,128.91,4102.0,128.95,129.24,128.68,128.91,4102.0
2018-12-18 12:40:00,128.75,129.51,128.75,129.39,5400.0,128.75,129.51,128.75,129.39,5400.0
2018-12-18 12:50:00,129.59,130.29,129.58,130.01,5002.0,129.59,130.29,129.58,130.01,5002.0
2018-12-18 13:00:00,129.81,130.35,129.7,130.17,3500.0,129.81,130.35,129.7,130.17,3500.0
2018-12-18 13:10:00,130.22,130.24,129.95,129.95,4100.0,130.22,130.24,129.95,129.95,4100.0
2018-12-18 13:20:00,129.85,129.85,129.22,129.22,3713.0,129.85,129.85,129.22,129.22,3713.0
2018-12-18 13:30:00,129.12,129.34,128.42,128.42,4232.0,129.12,129.34,128.42,128.42,4232.0
2018-12-18 13:40:00,128.29,129.44,128.25,129.08,5728.0,128.29,129.44,128.25,129.08,5728.0
2018-12-18 13:50:00,128.99,128.99,128.2,128.61,1554.0,128.99,128.99,128.2,128.61,1554.0
2018-12-18 14:00:00,128.85,129.79,128.84,129.79,2650.0,128.85,129.79,128.84,129.79,2650.0
2018-12-18 14:10:00,129.61,129.61,129.04,129.43,3400.0,129.61,129.61,129.04,129.43,3400.0
2018-12-18 14:20:00,129.31,129.55,129.06,129.55,7385.0,129.31,129.55,129.06,129.55,7385.0
2018-12-18 14:30:00,129.4,129.4,128.47,128.75,2814.0,129.4,129.4,128.47,128.75,2814.0
2018-12-18 14:40:00,128.62,128.75,127.5,127.9,4263.0,128.62,128.75,127.5,127.9,4263.0
2018-12-18 14:50:00,127.96,128.03,127.23,127.32,6416.0,127.96,128.03,127.23,127.32,6416.0
2018-12-18 15:00:00,127.09,127.55,126.65,127.06,3758.0,127.09,127.55,126.65,127.06,3758.0
2018-12-18 15:10:00,126.95,127.71,126.89,127.51,4767.0,126.95,127.71,126.89,127.51,4767.0
2018-12-18 15:20:00,127.38,128.2,127.22,127.29,10763.0,127.38,128.2,127.22,127.29,10763.0
2018-12-18 15:30:00,127.41,128.58,127.41,128.13,11282.0,127.41,128.58,127.41,128.13,11282.0
2018-12-18 15:40:00,127.96,129.26,127.96,129.08,10411.0,127.96,129.26,127.96,129.08,10411.0
2018-12-18 15:50:00,129.1,129.1,127.98,128.23,23607.0,129.1,129.1,127.98,128.23,23607.0
2018-12-19 09:30:00,128.49,130.4,127.97,129.74,2355.0,128.49,130.4,127.97,129.74,2355.0
2018-12-19 09:40:00,130.77,131.37,130.15,131.1,11316.0,130.77,131.37,130.15,131.1,11316.0
2018-12-19 09:50:00,130.82,132.32,130.74,131.6,13674.0,130.82,132.32,130.74,131.6,13674.0
2018-12-19 10:00:00,131.84,132.12,131.15,131.55,3930.0,131.84,132.12,131.15,131.55,3930.0
2018-12-19 10:10:00,131.4,132.0,130.83,131.53,10940.0,131.4,132.0,130.83,131.53,10940.0
2018-12-19 10:20:00,131.6,132.22,131.56,131.72,3452.0,131.6,132.22,131.56,131.72,3452.0
2018-12-19 10:30:00,131.55,131.65,131.14,131.42,2646.0,131.55,131.65,131.14,131.42,2646.0
2018-12-19 10:40:00,131.6,131.6,130.77,130.77,1861.0,131.6,131.6,130.77,130.77,1861.0
2018-12-19 10:50:00,130.96,131.37,130.95,131.34,4631.0,130.96,131.37,130.95,131.34,4631.0
2018-12-19 11:00:00,131.37,131.37,130.69,130.82,3299.0,131.37,131.37,130.69,130.82,3299.0
2018-12-19 11:10:00,130.58,130.97,130.27,130.57,9767.0,130.58,130.97,130.27,130.57,9767.0
2018-12-19 11:20:00,130.63,130.84,130.12,130.21,2304.0,130.63,130.84,130.12,130.21,2304.0
2018-12-19 11:30:00,130.48,130.74,130.27,130.7,1400.0,130.48,130.74,130.27,130.7,1400.0
2018-12-19 11:40:00,130.71,131.08,130.4,131.08,2600.0,130.71,131.08,130.4,131.08,2600.0
2018-12-19 11:50:00,131.15,131.56,131.13,131.56,5084.0,131.15,131.56,131.13,131.56,5084.0
2018-12-19 12:00:00,131.4,131.69,131.4,131.45,1431.0,131.4,131.69,131.4,131.45,1431.0
2018-12-19 12:10:00,131.49,131.7,131.28,131.56,6800.0,131.49,131.7,131.28,131.56,6800.0
2018-12-19 12:20:00,131.56,131.84,131.35,131.57,3750.0,131.56,131.84,131.35,131.57,3750.0
2018-12-19 12:30:00,131.38,131.72,131.37,131.6,3300.0,131.38,131.72,131.37,131.6,3300.0
2018-12-19 12:40:00,131.49,131.87,131.35,131.44,3891.0,131.49,131.87,131.35,131.44,3891.0
2018-12-19 12:50:00,131.44,131.56,131.19,131.27,2020.0,131.44,131.56,131.19,131.27,2020.0
2018-12-19 13:00:00,131.49,131.84,131.02,131.14,3841.0,131.49,131.84,131.02,131.14,3841.0
2018-12-19 13:10:00,131.06,131.67,130.88,131.67,4313.0,131.06,131.67,130.88,131.67,4313.0
2018-12-19 13:20:00,131.74,131.9,131.13,131.9,3800.0,131.74,131.9,131.13,131.9,3800.0
2018-12-19 13:30:00,131.75,131.78,131.37,131.37,1200.0,131.75,131.78,131.37,131.37,1200.0
2018-12-19 13:40:00,131.65,131.88,131.61,131.7,3194.0,131.65,131.88,131.61,131.7,3194.0
2018-12-19 13:50:00,131.74,133.28,131.74,133.28,6513.0,131.74,133.28,131.74,133.28,6513.0
2018-12-19 14:00:00,133.1,133.1,129.4,129.57,20450.0,133.1,133.1,129.4,129.57,20450.0
2018-12-19 14:10:00,129.74,129.74,128.26,129.51,7480.0,129.74,129.74,128.26,129.51,7480.0
2018-12-19 14:20:00,129.44,131.0,129.05,131.0,6168.0,129.44,131.0,129.05,131.0,6168.0
2018-12-19 14:30:00,131.01,131.73,130.81,131.17,4411.0,131.01,131.73,130.81,131.17,4411.0
2018-12-19 14:40:00,130.84,131.02,128.49,128.76,10170.0,130.84,131.02,128.49,128.76,10170.0
2018-12-19 14:50:00,128.87,128.94,127.48,128.02,9600.0,128.87,128.94,127.48,128.02,9600.0
2018-12-19 15:00:00,127.24,127.54,125.05,125.96,9252.0,127.24,127.54,125.05,125.96,9252.0
2018-12-19 15:10:00,126.49,127.27,126.0,126.71,11823.0,126.49,127.27,126.0,126.71,11823.0
2018-12-19 15:20:00,127.07,127.07,125.77,126.58,4300.0,127.07,127.07,125.77,126.58,4300.0
2018-12-19 15:30:00,126.09,126.9,125.88,125.96,11350.0,126.09,126.9,125.88,125.96,11350.0
2018-12-19 15:40:00,125.73,127.24,125.7,127.06,10604.0,125.73,127.24,125.7,127.06,10604.0
2018-12-19 15:50:00,127.11,127.46,126.51,126.66,31538.0,127.11,127.46,126.51,126.66,31538.0
2018-12-20 09:30:00,126.17,126.79,125.05,125.25,19697.0,126.17,126.79,125.05,125.25,19697.0
2018-12-20 09:40:00,125.26,125.27,123.54,124.11,10821.0,125.26,125.27,123.54,124.11,10821.0
2018-12-20 09:50:00,123.84,124.6,122.26,122.28,33259.0,123.84,124.6,122.26,122.28,33259.0
2018-12-20 10:00:00,122.27,123.26,121.41,122.97,13674.0,122.27,123.26,121.41,122.97,13674.0
2018-12-20 10:10:00,122.97,122.97,121.91,121.92,44960.0,122.97,122.97,121.91,121.92,44960.0
2018-12-20 10:20:00,121.76,122.72,121.43,122.3,42747.0,121.76,122.72,121.43,122.3,42747.0
2018-12-20 10:30:00,122.52,123.56,122.47,122.76,12608.0,122.52,123.56,122.47,122.76,12608.0
2018-12-20 10:40:00,123.19,123.88,122.43,122.43,5332.0,123.19,123.88,122.43,122.43,5332.0
2018-12-20 10:50:00,122.2,122.3,121.01,121.13,7665.0,122.2,122.3,121.01,121.13,7665.0
2018-12-20 11:00:00,121.02,121.03,120.22,120.28,12200.0,121.02,121.03,120.22,120.28,12200.0
2018-12-20 11:10:00,120.38,120.47,119.86,119.99,20940.0,120.38,120.47,119.86,119.99,20940.0
2018-12-20 11:20:00,120.13,120.13,117.48,117.48,26055.0,120.13,120.13,117.48,117.48,26055.0
2018-12-20 11:30:00,117.56,118.9,117.56,117.92,16683.0,117.56,118.9,117.56,117.92,16683.0
2018-12-20 11:40:00,117.92,118.18,115.49,115.49,10765.0,117.92,118.18,115.49,115.49,10765.0
2018-12-20 11:50:00,115.47,118.12,115.38,117.69,23186.0,115.47,118.12,115.38,117.69,23186.0
2018-12-20 12:00:00,117.71,118.65,116.97,118.44,13985.0,117.71,118.65,116.97,118.44,13985.0
2018-12-20 12:10:00,118.4,118.73,118.17,118.52,21057.0,118.4,118.73,118.17,118.52,21057.0
2018-12-20 12:20:00,118.32,120.48,118.32,120.45,20909.0,118.32,120.48,118.32,120.45,20909.0
2018-12-20 12:30:00,120.49,120.74,119.8,119.9,24913.0,120.49,120.74,119.8,119.9,24913.0
2018-12-20 12:40:00,119.91,120.2,119.24,119.54,19904.0,119.91,120.2,119.24,119.54,19904.0
2018-12-20 12:50:00,119.47,120.92,119.47,120.92,6608.0,119.47,120.92,119.47,120.92,6608.0
2018-12-20 13:00:00,120.72,120.88,119.92,120.0,4816.0,120.72,120.88,119.92,120.0,4816.0
2018-12-20 13:10:00,119.75,120.71,119.75,120.38,3289.0,119.75,120.71,119.75,120.38,3289.0
2018-12-20 13:20:00,120.41,120.97,120.14,120.21,6540.0,120.41,120.97,120.14,120.21,6540.0
2018-12-20 13:30:00,120.16,120.28,119.78,120.0,11909.0,120.16,120.28,119.78,120.0,11909.0
2018-12-20 13:40:00,119.99,120.33,119.88,120.19,7982.0,119.99,120.33,119.88,120.19,7982.0
2018-12-20 13:50:00,120.0,120.22,119.67,119.73,3200.0,120.0,120.22,119.67,119.73,3200.0
2018-12-20 14:00:00,120.0,120.05,118.16,118.99,9202.0,120.0,120.05,118.16,118.99,9202.0
2018-12-20 14:10:00,118.78,119.03,118.38,118.42,7900.0,118.78,119.03,118.38,118.42,7900.0
2018-12-20 14:20:00,118.54,119.82,118.48,119.73,11100.0,118.54,119.82,118.48,119.73,11100.0
2018-12-20 14:30:00,120.03,121.15,119.87,120.65,6961.0,120.03,121.15,119.87,120.65,6961.0
2018-12-20 14:40:00,120.79,122.67,120.78,122.37,8007.0,120.79,122.67,120.78,122.37,8007.0
2018-12-20 14:50:00,122.38,122.72,121.0,121.22,11870.0,122.38,122.72,121.0,121.22,11870.0
2018-12-20 15:00:00,121.28,121.32,120.63,121.07,9214.0,121.28,121.32,120.63,121.07,9214.0
2018-12-20 15:10:00,121.06,121.36,120.62,121.15,22300.0,121.06,121.36,120.62,121.15,22300.0
2018-12-20 15:20:00,121.09,122.48,121.05,122.01,13439.0,121.09,122.48,121.05,122.01,13439.0
2018-12-20 15:30:00,121.92,122.92,121.92,122.55,11500.0,121.92,122.92,121.92,122.55,11500.0
2018-12-20 15:40:00,122.53,122.79,121.58,121.75,12591.0,122.53,122.79,121.58,121.75,12591.0
2018-12-20 15:50:00,121.73,121.85,121.22,121.57,45177.0,121.73,121.85,121.22,121.57,45177.0
2018-12-21 09:30:00,122.06,122.06,119.36,119.52,74814.0,122.06,122.06,119.36,119.52,74814.0
2018-12-21 09:40:00,119.35,119.35,117.71,117.97,14787.0,119.35,119.35,117.71,117.97,14787.0
2018-12-21 09:50:00,118.14,118.14,116.55,117.33,7413.0,118.14,118.14,116.55,117.33,7413.0
2018-12-21 10:00:00,117.33,117.33,115.77,116.73,21298.0,117.33,117.33,115.77,116.73,21298.0
2018-12-21 10:10:00,117.33,119.85,117.24,119.32,13638.0,117.33,119.85,117.24,119.32,13638.0
2018-12-21 10:20:00,119.6,120.12,118.76,119.45,10278.0,119.6,120.12,118.76,119.45,10278.0
2018-12-21 10:30:00,119.45,119.84,118.3,118.91,6569.0,119.45,119.84,118.3,118.91,6569.0
2018-12-21 10:40:00,118.75,120.34,118.44,120.34,12750.0,118.75,120.34,118.44,120.34,12750.0
2018-12-21 10:50:00,120.34,120.51,119.7,120.12,9746.0,120.34,120.51,119.7,120.12,9746.0
2018-12-21 11:00:00,119.91,119.91,118.18,118.18,5686.0,119.91,119.91,118.18,118.18,5686.0
2018-12-21 11:10:00,118.0,118.39,117.56,118.14,7899.0,118.0,118.39,117.56,118.14,7899.0
2018-12-21 11:20:00,118.23,118.71,117.79,118.71,5200.0,118.23,118.71,117.79,118.71,5200.0
2018-12-21 11:30:00,118.71,119.33,117.62,117.9,3001.0,118.71,119.33,117.62,117.9,3001.0
2018-12-21 11:40:00,117.8,118.0,117.09,117.36,3502.0,117.8,118.0,117.09,117.36,3502.0
2018-12-21 11:50:00,117.43,117.55,116.55,116.7,5213.0,117.43,117.55,116.55,116.7,5213.0
2018-12-21 12:00:00,116.66,116.88,115.92,115.93,23809.0,116.66,116.88,115.92,115.93,23809.0
2018-12-21 12:10:00,115.82,116.13,114.81,115.15,15797.0,115.82,116.13,114.81,115.15,15797.0
2018-12-21 12:20:00,114.91,115.32,114.36,114.82,8160.0,114.91,115.32,114.36,114.82,8160.0
2018-12-21 12:30:00,114.43,116.06,114.21,116.06,6498.0,114.43,116.06,114.21,116.06,6498.0
2018-12-21 12:40:00,115.65,116.66,115.56,115.88,5896.0,115.65,116.66,115.56,115.88,5896.0
2018-12-21 12:50:00,115.96,116.44,115.47,115.87,19304.0,115.96,116.44,115.47,115.87,19304.0
2018-12-21 13:00:00,115.99,116.7,115.83,116.47,6814.0,115.99,116.7,115.83,116.47,6814.0
2018-12-21 13:10:00,116.5,117.0,116.35,117.0,8265.0,116.5,117.0,116.35,117.0,8265.0
2018-12-21 13:20:00,116.87,117.96,116.87,117.11,10345.0,116.87,117.96,116.87,117.11,10345.0
2018-12-21 13:30:00,117.29,118.03,117.23,117.73,22313.0,117.29,118.03,117.23,117.73,22313.0
2018-12-21 13:40:00,117.81,118.0,117.21,117.22,23147.0,117.81,118.0,117.21,117.22,23147.0
2018-12-21 13:50:00,117.04,117.38,116.25,116.48,9989.0,117.04,117.38,116.25,116.48,9989.0
2018-12-21 14:00:00,116.35,117.2,116.35,116.88,9743.0,116.35,117.2,116.35,116.88,9743.0
2018-12-21 14:10:00,116.7,116.76,115.93,116.44,4133.0,116.7,116.76,115.93,116.44,4133.0
2018-12-21 14:20:00,116.61,117.0,115.85,116.29,3249.0,116.61,117.0,115.85,116.29,3249.0
2018-12-21 14:30:00,116.02,116.64,115.98,116.34,5369.0,116.02,116.64,115.98,116.34,5369.0
2018-12-21 14:40:00,116.26,116.26,115.13,115.15,8400.0,116.26,116.26,115.13,115.15,8400.0
2018-12-21 14:50:00,115.43,115.98,115.11,115.61,10278.0,115.43,115.98,115.11,115.61,10278.0
2018-12-21 15:00:00,115.71,115.83,115.01,115.39,13649.0,115.71,115.83,115.01,115.39,13649.0
2018-12-21 15:10:00,115.33,115.33,114.37,114.46,27187.0,115.33,115.33,114.37,114.46,27187.0
2018-12-21 15:20:00,114.46,114.94,114.35,114.35,14519.0,114.46,114.94,114.35,114.35,14519.0
2018-12-21 15:30:00,114.56,114.83,114.27,114.53,19104.0,114.56,114.83,114.27,114.53,19104.0
2018-12-21 15:40:00,114.45,115.98,114.45,115.51,25360.0,114.45,115.98,114.45,115.51,25360.0
2018-12-21 15:50:00,115.49,115.94,115.09,115.2,57394.0,115.49,115.94,115.09,115.2,57394.0
2018-12-24 09:30:00,114.82,115.89,114.0,114.89,18595.0,114.82,115.89,114.0,114.89,18595.0
2018-12-24 09:40:00,115.29,115.83,112.5,112.53,21272.0,115.29,115.83,112.5,112.53,21272.0
2018-12-24 09:50:00,112.54,114.23,112.53,113.1,14725.0,112.54,114.23,112.53,113.1,14725.0
2018-12-24 10:00:00,113.85,115.07,113.09,115.04,18145.0,113.85,115.07,113.09,115.04,18145.0
2018-12-24 10:10:00,115.06,115.68,114.17,114.31,10206.0,115.06,115.68,114.17,114.31,10206.0
2018-12-24 10:20:00,114.71,115.78,114.33,115.55,18278.0,114.71,115.78,114.33,115.55,18278.0
2018-12-24 10:30:00,115.57,117.46,114.87,116.66,21242.0,115.57,117.46,114.87,116.66,21242.0
2018-12-24 10:40:00,117.16,117.41,116.56,116.76,6942.0,117.16,117.41,116.56,116.76,6942.0
2018-12-24 10:50:00,116.54,117.27,115.92,117.22,10487.0,116.54,117.27,115.92,117.22,10487.0
2018-12-24 11:00:00,117.06,117.21,116.1,116.78,23247.0,117.06,117.21,116.1,116.78,23247.0
2018-12-24 11:10:00,116.53,117.12,116.19,116.74,6506.0,116.53,117.12,116.19,116.74,6506.0
2018-12-24 11:20:00,116.75,116.87,116.26,116.51,5802.0,116.75,116.87,116.26,116.51,5802.0
2018-12-24 11:30:00,116.47,116.75,116.25,116.51,2945.0,116.47,116.75,116.25,116.51,2945.0
2018-12-24 11:40:00,116.28,116.4,114.64,114.64,8195.0,116.28,116.4,114.64,114.64,8195.0
2018-12-24 11:50:00,114.71,115.66,114.7,115.08,5254.0,114.71,115.66,114.7,115.08,5254.0
2018-12-24 12:00:00,115.5,115.94,115.49,115.51,5628.0,115.5,115.94,115.49,115.51,5628.0
2018-12-24 12:10:00,115.07,115.44,114.78,115.14,3784.0,115.07,115.44,114.78,115.14,3784.0
2018-12-24 12:20:00,115.04,115.77,114.72,115.38,5099.0,115.04,115.77,114.72,115.38,5099.0
2018-12-24 12:30:00,115.66,115.7,114.78,115.65,8392.0,115.66,115.7,114.78,115.65,8392.0
2018-12-24 12:40:00,115.29,115.52,114.75,115.28,9537.0,115.29,115.52,114.75,115.28,9537.0
2018-12-24 12:50:00,115.06,115.45,114.19,114.19,14620.0,115.06,115.45,114.19,114.19,14620.0
2018-12-26 09:30:00,116.0,118.27,115.73,117.73,9234.0,116.0,118.27,115.73,117.73,9234.0
2018-12-26 09:40:00,117.45,118.5,117.4,118.08,12966.0,117.45,118.5,117.4,118.08,12966.0
2018-12-26 09:50:00,118.49,119.02,117.59,118.2,9290.0,118.49,119.02,117.59,118.2,9290.0
2018-12-26 10:00:00,118.2,118.72,116.95,117.5,9319.0,118.2,118.72,116.95,117.5,9319.0
2018-12-26 10:10:00,117.55,117.55,116.57,117.38,8746.0,117.55,117.55,116.57,117.38,8746.0
2018-12-26 10:20:00,117.38,119.13,117.38,118.54,9864.0,117.38,119.13,117.38,118.54,9864.0
2018-12-26 10:30:00,118.68,118.73,117.22,117.22,7822.0,118.68,118.73,117.22,117.22,7822.0
2018-12-26 10:40:00,117.22,117.89,116.89,117.89,4456.0,117.22,117.89,116.89,117.89,4456.0
2018-12-26 10:50:00,118.17,118.17,116.82,116.82,33700.0,118.17,118.17,116.82,116.82,33700.0
2018-12-26 11:00:00,116.75,117.76,116.75,117.23,5310.0,116.75,117.76,116.75,117.23,5310.0
2018-12-26 11:10:00,117.47,117.95,117.25,117.73,14349.0,117.47,117.95,117.25,117.73,14349.0
2018-12-26 11:20:00,117.83,118.18,117.66,118.18,3700.0,117.83,118.18,117.66,118.18,3700.0
2018-12-26 11:30:00,118.23,119.02,117.96,118.66,16976.0,118.23,119.02,117.96,118.66,16976.0
2018-12-26 11:40:00,118.43,119.21,118.43,118.98,8034.0,118.43,119.21,118.43,118.98,8034.0
2018-12-26 11:50:00,118.72,119.5,118.49,119.3,16000.0,118.72,119.5,118.49,119.3,16000.0
2018-12-26 12:00:00,119.48,120.24,119.28,120.21,17497.0,119.48,120.24,119.28,120.21,17497.0
2018-12-26 12:10:00,120.14,120.47,119.68,119.68,8730.0,120.14,120.47,119.68,119.68,8730.0
2018-12-26 12:20:00,120.21,120.34,119.71,119.73,3896.0,120.21,120.34,119.71,119.73,3896.0
2018-12-26 12:30:00,119.71,120.72,119.6,120.54,8107.0,119.71,120.72,119.6,120.54,8107.0
2018-12-26 12:40:00,120.54,121.2,120.48,120.63,5191.0,120.54,121.2,120.48,120.63,5191.0
2018-12-26 12:50:00,120.58,121.28,120.41,121.0,8245.0,120.58,121.28,120.41,121.0,8245.0
2018-12-26 13:00:00,120.76,121.07,120.13,120.42,9266.0,120.76,121.07,120.13,120.42,9266.0
2018-12-26 13:10:00,120.42,120.56,119.79,120.45,5265.0,120.42,120.56,119.79,120.45,5265.0
2018-12-26 13:20:00,120.64,120.99,120.29,120.51,5457.0,120.64,120.99,120.29,120.51,5457.0
2018-12-26 13:30:00,120.72,120.89,120.32,120.66,2695.0,120.72,120.89,120.32,120.66,2695.0
2018-12-26 13:40:00,120.82,121.89,120.82,121.71,3400.0,120.82,121.89,120.82,121.71,3400.0
2018-12-26 13:50:00,121.58,122.2,121.58,121.81,12105.0,121.58,122.2,121.58,121.81,12105.0
2018-12-26 14:00:00,121.85,122.01,121.0,121.08,8600.0,121.85,122.01,121.0,121.08,8600.0
2018-12-26 14:10:00,121.15,121.58,120.8,120.8,15400.0,121.15,121.58,120.8,120.8,15400.0
2018-12-26 14:20:00,121.15,121.88,121.04,121.72,8080.0,121.15,121.88,121.04,121.72,8080.0
2018-12-26 14:30:00,121.72,122.26,121.71,122.04,6005.0,121.72,122.26,121.71,122.04,6005.0
2018-12-26 14:40:00,122.1,122.13,121.53,121.53,2179.0,122.1,122.13,121.53,121.53,2179.0
2018-12-26 14:50:00,121.7,122.25,121.37,122.25,2607.0,121.7,122.25,121.37,122.25,2607.0
2018-12-26 15:00:00,122.29,122.31,121.65,122.25,3200.0,122.29,122.31,121.65,122.25,3200.0
2018-12-26 15:10:00,122.24,122.64,122.24,122.52,4849.0,122.24,122.64,122.24,122.52,4849.0
2018-12-26 15:20:00,122.4,122.75,122.38,122.45,15232.0,122.4,122.75,122.38,122.45,15232.0
2018-12-26 15:30:00,122.51,122.69,122.39,122.69,11193.0,122.51,122.69,122.39,122.69,11193.0
2018-12-26 15:40:00,122.59,123.0,122.47,122.67,15031.0,122.59,123.0,122.47,122.67,15031.0
2018-12-26 15:50:00,122.69,124.12,122.63,124.02,48190.0,122.69,124.12,122.63,124.02,48190.0
2018-12-27 09:30:00,121.25,123.77,120.98,123.52,6772.0,121.25,123.77,120.98,123.52,6772.0
2018-12-27 09:40:00,123.59,123.59,121.21,121.42,3022.0,123.59,123.59,121.21,121.42,3022.0
2018-12-27 09:50:00,121.29,121.59,121.07,121.3,1318.0,121.29,121.59,121.07,121.3,1318.0
2018-12-27 10:00:00,121.49,122.2,121.49,121.64,4575.0,121.49,122.2,121.49,121.64,4575.0
2018-12-27 10:10:00,121.89,122.33,121.25,121.39,10556.0,121.89,122.33,121.25,121.39,10556.0
2018-12-27 10:20:00,121.1,121.1,120.79,120.83,3550.0,121.1,121.1,120.79,120.83,3550.0
2018-12-27 10:30:00,120.57,120.93,120.37,120.57,9901.0,120.57,120.93,120.37,120.57,9901.0
2018-12-27 10:40:00,120.78,121.43,120.78,121.27,6494.0,120.78,121.43,120.78,121.27,6494.0
2018-12-27 10:50:00,121.29,121.37,120.57,121.12,4554.0,121.29,121.37,120.57,121.12,4554.0
2018-12-27 11:00:00,121.47,121.47,120.88,120.88,2600.0,121.47,121.47,120.88,120.88,2600.0
2018-12-27 11:10:00,121.37,121.76,121.35,121.76,3304.0,121.37,121.76,121.35,121.76,3304.0
2018-12-27 11:20:00,121.63,122.04,121.51,122.04,3539.0,121.63,122.04,121.51,122.04,3539.0
2018-12-27 11:30:00,122.04,122.43,121.32,121.37,17066.0,122.04,122.43,121.32,121.37,17066.0
2018-12-27 11:40:00,121.4,121.4,120.85,121.08,5560.0,121.4,121.4,120.85,121.08,5560.0
2018-12-27 11:50:00,121.09,121.57,120.78,121.48,3332.0,121.09,121.57,120.78,121.48,3332.0
2018-12-27 12:00:00,121.29,121.29,120.34,120.34,3883.0,121.29,121.29,120.34,120.34,3883.0
2018-12-27 12:10:00,120.47,121.02,120.05,121.02,16785.0,120.47,121.02,120.05,121.02,16785.0
2018-12-27 12:20:00,121.0,121.0,120.08,120.23,4069.0,121.0,121.0,120.08,120.23,4069.0
2018-12-27 12:30:00,120.27,120.92,120.13,120.68,3400.0,120.27,120.92,120.13,120.68,3400.0
2018-12-27 12:40:00,120.91,120.91,119.87,120.27,3806.0,120.91,120.91,119.87,120.27,3806.0
2018-12-27 12:50:00,120.06,120.96,120.06,120.91,2249.0,120.06,120.96,120.06,120.91,2249.0
2018-12-27 13:00:00,120.62,120.96,120.31,120.96,3300.0,120.62,120.96,120.31,120.96,3300.0
2018-12-27 13:10:00,120.61,120.73,120.22,120.53,1765.0,120.61,120.73,120.22,120.53,1765.0
2018-12-27 13:20:00,120.43,120.47,119.8,119.97,4600.0,120.43,120.47,119.8,119.97,4600.0
2018-12-27 13:30:00,119.86,120.52,119.85,120.28,3039.0,119.86,120.52,119.85,120.28,3039.0
2018-12-27 13:40:00,120.13,120.16,119.4,119.5,3727.0,120.13,120.16,119.4,119.5,3727.0
2018-12-27 13:50:00,119.55,119.89,119.18,119.89,5470.0,119.55,119.89,119.18,119.89,5470.0
2018-12-27 14:00:00,119.61,120.01,119.35,119.48,4700.0,119.61,120.01,119.35,119.48,4700.0
2018-12-27 14:10:00,119.47,119.47,118.47,118.77,5040.0,119.47,119.47,118.47,118.77,5040.0
2018-12-27 14:20:00,118.91,119.72,118.8,119.72,3408.0,118.91,119.72,118.8,119.72,3408.0
2018-12-27 14:30:00,119.79,119.98,119.31,119.95,5215.0,119.79,119.98,119.31,119.95,5215.0
2018-12-27 14:40:00,120.11,121.02,120.11,120.53,7194.0,120.11,121.02,120.11,120.53,7194.0
2018-12-27 14:50:00,120.57,121.51,120.57,121.4,2573.0,120.57,121.51,120.57,121.4,2573.0
2018-12-27 15:00:00,121.48,121.48,120.6,121.27,5328.0,121.48,121.48,120.6,121.27,5328.0
2018-12-27 15:10:00,121.04,121.98,120.77,121.62,6967.0,121.04,121.98,120.77,121.62,6967.0
2018-12-27 15:20:00,121.72,122.89,121.72,122.76,5920.0,121.72,122.89,121.72,122.76,5920.0
2018-12-27 15:30:00,122.85,123.87,122.11,123.61,11947.0,122.85,123.87,122.11,123.61,11947.0
2018-12-27 15:40:00,123.82,124.8,123.61,124.8,25834.0,123.82,124.8,123.61,124.8,25834.0
2018-12-27 15:50:00,124.72,126.07,124.47,126.04,54194.0,124.72,126.07,124.47,126.04,54194.0
2018-12-28 09:30:00,126.81,126.81,122.67,123.74,12971.0,126.81,126.81,122.67,123.74,12971.0
2018-12-28 09:40:00,123.79,125.75,123.5,124.15,7074.0,123.79,125.75,123.5,124.15,7074.0
2018-12-28 09:50:00,123.99,124.16,123.01,123.32,4550.0,123.99,124.16,123.01,123.32,4550.0
2018-12-28 10:00:00,123.64,123.64,122.34,123.05,6310.0,123.64,123.64,122.34,123.05,6310.0
2018-12-28 10:10:00,123.3,123.57,122.81,122.82,2733.0,123.3,123.57,122.81,122.82,2733.0
2018-12-28 10:20:00,122.39,122.51,121.09,121.63,3921.0,122.39,122.51,121.09,121.63,3921.0
2018-12-28 10:30:00,121.71,122.11,121.29,121.63,7842.0,121.71,122.11,121.29,121.63,7842.0
2018-12-28 10:40:00,121.34,122.72,121.34,122.55,6300.0,121.34,122.72,121.34,122.55,6300.0
2018-12-28 10:50:00,122.84,123.68,121.99,122.26,5892.0,122.84,123.68,121.99,122.26,5892.0
2018-12-28 11:00:00,122.2,122.43,121.23,122.21,8055.0,122.2,122.43,121.23,122.21,8055.0
2018-12-28 11:10:00,122.19,123.04,122.16,122.16,6020.0,122.19,123.04,122.16,122.16,6020.0
2018-12-28 11:20:00,122.36,122.98,121.93,122.65,5700.0,122.36,122.98,121.93,122.65,5700.0
2018-12-28 11:30:00,122.96,124.54,122.73,124.21,7050.0,122.96,124.54,122.73,124.21,7050.0
2018-12-28 11:40:00,124.1,124.11,123.08,123.09,6720.0,124.1,124.11,123.08,123.09,6720.0
2018-12-28 11:50:00,122.78,123.62,122.78,123.54,5373.0,122.78,123.62,122.78,123.54,5373.0
2018-12-28 12:00:00,123.55,124.03,123.35,123.46,8095.0,123.55,124.03,123.35,123.46,8095.0
2018-12-28 12:10:00,123.53,123.71,122.09,122.22,17667.0,123.53,123.71,122.09,122.22,17667.0
2018-12-28 12:20:00,122.39,122.93,122.28,122.28,3948.0,122.39,122.93,122.28,122.28,3948.0
2018-12-28 12:30:00,122.79,123.26,122.54,123.17,2300.0,122.79,123.26,122.54,123.17,2300.0
2018-12-28 12:40:00,123.45,123.76,123.25,123.38,4471.0,123.45,123.76,123.25,123.38,4471.0
2018-12-28 12:50:00,123.16,123.64,122.96,123.04,6238.0,123.16,123.64,122.96,123.04,6238.0
2018-12-28 13:00:00,123.19,123.42,123.05,123.25,2699.0,123.19,123.42,123.05,123.25,2699.0
2018-12-28 13:10:00,123.27,123.6,123.25,123.32,2727.0,123.27,123.6,123.25,123.32,2727.0
2018-12-28 13:20:00,123.29,123.3,122.69,122.87,4101.0,123.29,123.3,122.69,122.87,4101.0
2018-12-28 13:30:00,122.84,123.16,122.65,123.05,3000.0,122.84,123.16,122.65,123.05,3000.0
2018-12-28 13:40:00,123.15,123.28,122.81,123.08,1897.0,123.15,123.28,122.81,123.08,1897.0
2018-12-28 13:50:00,123.09,123.72,123.09,123.59,3800.0,123.09,123.72,123.09,123.59,3800.0
2018-12-28 14:00:00,123.9,124.69,123.8,124.55,7000.0,123.9,124.69,123.8,124.55,7000.0
2018-12-28 14:10:00,124.55,125.43,124.53,125.23,3300.0,124.55,125.43,124.53,125.23,3300.0
2018-12-28 14:20:00,125.15,125.56,124.98,125.37,5740.0,125.15,125.56,124.98,125.37,5740.0
2018-12-28 14:30:00,125.47,126.11,125.42,126.11,3300.0,125.47,126.11,125.42,126.11,3300.0
2018-12-28 14:40:00,125.98,126.72,125.71,126.04,9075.0,125.98,126.72,125.71,126.04,9075.0
2018-12-28 14:50:00,126.26,126.94,126.05,126.38,8002.0,126.26,126.94,126.05,126.38,8002.0
2018-12-28 15:00:00,126.56,126.72,125.08,125.49,7476.0,126.56,126.72,125.08,125.49,7476.0
2018-12-28 15:10:00,125.65,126.04,124.98,125.1,8828.0,125.65,126.04,124.98,125.1,8828.0
2018-12-28 15:20:00,124.82,125.02,123.71,124.2,14568.0,124.82,125.02,123.71,124.2,14568.0
2018-12-28 15:30:00,124.32,124.54,123.82,123.83,10064.0,124.32,124.54,123.82,123.83,10064.0
2018-12-28 15:40:00,123.84,124.12,123.45,124.09,22331.0,123.84,124.12,123.45,124.09,22331.0
2018-12-28 15:50:00,124.07,124.36,123.41,124.01,42610.0,124.07,124.36,123.41,124.01,42610.0
2018-12-31 09:30:00,126.21,127.65,125.8,127.52,11370.0,126.21,127.65,125.8,127.52,11370.0
2018-12-31 09:40:00,127.64,127.64,125.3,125.3,5882.0,127.64,127.64,125.3,125.3,5882.0
2018-12-31 09:50:00,125.7,125.8,124.6,125.8,10050.0,125.7,125.8,124.6,125.8,10050.0
2018-12-31 10:00:00,125.8,126.51,125.71,126.05,5431.0,125.8,126.51,125.71,126.05,5431.0
2018-12-31 10:10:00,125.95,126.3,125.31,125.84,4943.0,125.95,126.3,125.31,125.84,4943.0
2018-12-31 10:20:00,125.89,126.98,125.88,126.88,11973.0,125.89,126.98,125.88,126.88,11973.0
2018-12-31 10:30:00,126.91,126.91,125.52,125.53,4834.0,126.91,126.91,125.52,125.53,4834.0
2018-12-31 10:40:00,125.74,126.54,125.52,125.68,13603.0,125.74,126.54,125.52,125.68,13603.0
2018-12-31 10:50:00,125.3,125.61,125.0,125.45,5520.0,125.3,125.61,125.0,125.45,5520.0
2018-12-31 11:00:00,125.35,126.08,125.1,126.08,3200.0,125.35,126.08,125.1,126.08,3200.0
2018-12-31 11:10:00,126.11,126.29,125.74,125.92,7724.0,126.11,126.29,125.74,125.92,7724.0
2018-12-31 11:20:00,125.93,126.52,125.48,126.29,10990.0,125.93,126.52,125.48,126.29,10990.0
2018-12-31 11:30:00,125.92,126.15,124.41,124.41,12370.0,125.92,126.15,124.41,124.41,12370.0
2018-12-31 11:40:00,124.38,125.57,124.37,125.49,12948.0,124.38,125.57,124.37,125.49,12948.0
2018-12-31 11:50:00,125.41,126.11,125.09,125.87,12180.0,125.41,126.11,125.09,125.87,12180.0
2018-12-31 12:00:00,126.31,126.31,125.85,126.11,2300.0,126.31,126.31,125.85,126.11,2300.0
2018-12-31 12:10:00,126.3,126.54,125.96,126.25,3982.0,126.3,126.54,125.96,126.25,3982.0
2018-12-31 12:20:00,126.36,126.84,126.28,126.32,5307.0,126.36,126.84,126.28,126.32,5307.0
2018-12-31 12:30:00,126.42,127.13,126.42,127.12,2349.0,126.42,127.13,126.42,127.12,2349.0
2018-12-31 12:40:00,127.08,127.28,127.04,127.16,7533.0,127.08,127.28,127.04,127.16,7533.0
2018-12-31 12:50:00,127.15,127.15,126.75,126.99,4760.0,127.15,127.15,126.75,126.99,4760.0
2018-12-31 13:00:00,127.14,127.44,126.86,127.4,4784.0,127.14,127.44,126.86,127.4,4784.0
2018-12-31 13:10:00,127.47,127.7,127.02,127.45,10587.0,127.47,127.7,127.02,127.45,10587.0
2018-12-31 13:20:00,127.56,127.9,127.55,127.73,3890.0,127.56,127.9,127.55,127.73,3890.0
2018-12-31 13:30:00,127.73,127.78,126.95,126.95,4500.0,127.73,127.78,126.95,126.95,4500.0
2018-12-31 13:40:00,127.08,127.08,126.14,126.2,5765.0,127.08,127.08,126.14,126.2,5765.0
2018-12-31 13:50:00,126.3,126.45,125.65,125.7,11706.0,126.3,126.45,125.65,125.7,11706.0
2018-12-31 14:00:00,125.52,126.17,125.31,126.17,6187.0,125.52,126.17,125.31,126.17,6187.0
2018-12-31 14:10:00,126.04,126.17,125.48,125.75,5165.0,126.04,126.17,125.48,125.75,5165.0
2018-12-31 14:20:00,125.73,125.73,124.82,125.26,3575.0,125.73,125.73,124.82,125.26,3575.0
2018-12-31 14:30:00,125.52,126.15,125.52,126.02,3200.0,125.52,126.15,125.52,126.02,3200.0
2018-12-31 14:40:00,126.06,126.48,125.9,126.48,4735.0,126.06,126.48,125.9,126.48,4735.0
2018-12-31 14:50:00,126.27,127.05,126.27,126.34,5200.0,126.27,127.05,126.27,126.34,5200.0
2018-12-31 15:00:00,126.16,126.37,125.59,125.59,6467.0,126.16,126.37,125.59,125.59,6467.0
2018-12-31 15:10:00,125.45,126.14,125.39,126.14,6050.0,125.45,126.14,125.39,126.14,6050.0
2018-12-31 15:20:00,126.35,126.47,125.93,126.27,6300.0,126.35,126.47,125.93,126.27,6300.0
2018-12-31 15:30:00,126.37,126.51,126.17,126.27,10859.0,126.37,126.51,126.17,126.27,10859.0
2018-12-31 15:40:00,126.23,126.3,125.17,125.17,21884.0,126.23,126.3,125.17,125.17,21884.0
2018-12-31 15:50:00,125.23,125.88,125.05,125.73,44115.0,125.23,125.88,125.05,125.73,44115.0
2019-01-02 09:30:00,122.58,124.0,122.58,123.22,12423.0,122.58,124.0,122.58,123.22,12423.0
2019-01-02 09:40:00,123.23,124.3,122.2,123.8,20595.0,123.23,124.3,122.2,123.8,20595.0
2019-01-02 09:50:00,124.02,124.35,123.19,123.24,6426.0,124.02,124.35,123.19,123.24,6426.0
2019-01-02 10:00:00,123.42,124.37,122.23,124.37,13674.0,123.42,124.37,122.23,124.37,13674.0
2019-01-02 10:10:00,123.97,124.85,123.84,124.68,11990.0,123.97,124.85,123.84,124.68,11990.0
2019-01-02 10:20:00,124.73,125.6,124.1,124.47,9156.0,124.73,125.6,124.1,124.47,9156.0
2019-01-02 10:30:00,124.28,124.78,124.28,124.65,3231.0,124.28,124.78,124.28,124.65,3231.0
2019-01-02 10:40:00,124.84,125.39,124.45,124.67,5706.0,124.84,125.39,124.45,124.67,5706.0
2019-01-02 10:50:00,124.67,125.35,124.59,125.11,3700.0,124.67,125.35,124.59,125.11,3700.0
2019-01-02 11:00:00,125.09,125.54,124.9,125.54,2200.0,125.09,125.54,124.9,125.54,2200.0
2019-01-02 11:10:00,125.59,125.94,125.3,125.94,4030.0,125.59,125.94,125.3,125.94,4030.0
2019-01-02 11:20:00,125.94,126.22,125.16,125.23,4429.0,125.94,126.22,125.16,125.23,4429.0
2019-01-02 11:30:00,125.09,125.09,124.62,124.66,1500.0,125.09,125.09,124.62,124.66,1500.0
2019-01-02 11:40:00,124.94,125.34,124.56,124.84,1800.0,124.94,125.34,124.56,124.84,1800.0
2019-01-02 11:50:00,124.88,124.88,123.65,123.65,3820.0,124.88,124.88,123.65,123.65,3820.0
2019-01-02 12:00:00,123.72,124.0,123.63,123.89,2100.0,123.72,124.0,123.63,123.89,2100.0
2019-01-02 12:10:00,123.94,123.94,123.33,123.63,3409.0,123.94,123.94,123.33,123.63,3409.0
2019-01-02 12:20:00,123.37,123.49,122.97,123.22,8200.0,123.37,123.49,122.97,123.22,8200.0
2019-01-02 12:30:00,123.32,123.89,123.02,123.89,4200.0,123.32,123.89,123.02,123.89,4200.0
2019-01-02 12:40:00,123.53,124.04,123.33,123.65,2536.0,123.53,124.04,123.33,123.65,2536.0
2019-01-02 12:50:00,123.75,124.63,123.74,124.48,4700.0,123.75,124.63,123.74,124.48,4700.0
2019-01-02 13:00:00,124.37,125.12,124.26,124.9,3322.0,124.37,125.12,124.26,124.9,3322.0
2019-01-02 13:10:00,125.02,125.55,124.87,125.54,4300.0,125.02,125.55,124.87,125.54,4300.0
2019-01-02 13:20:00,125.5,125.61,125.24,125.25,3074.0,125.5,125.61,125.24,125.25,3074.0
2019-01-02 13:30:00,125.57,125.82,125.46,125.67,1002.0,125.57,125.82,125.46,125.67,1002.0
2019-01-02 13:40:00,125.25,125.92,125.17,125.9,4225.0,125.25,125.92,125.17,125.9,4225.0
2019-01-02 13:50:00,125.73,125.78,125.22,125.67,3225.0,125.73,125.78,125.22,125.67,3225.0
2019-01-02 14:00:00,125.43,125.43,124.89,124.89,3823.0,125.43,125.43,124.89,124.89,3823.0
2019-01-02 14:10:00,124.84,125.28,124.58,125.25,5600.0,124.84,125.28,124.58,125.25,5600.0
2019-01-02 14:20:00,125.19,125.63,125.18,125.22,4208.0,125.19,125.63,125.18,125.22,4208.0
2019-01-02 14:30:00,125.18,125.68,125.18,125.22,3274.0,125.18,125.68,125.18,125.22,3274.0
2019-01-02 14:40:00,125.32,125.32,124.49,125.23,4600.0,125.32,125.32,124.49,125.23,4600.0
2019-01-02 14:50:00,125.31,125.46,124.56,124.67,9643.0,125.31,125.46,124.56,124.67,9643.0
2019-01-02 15:00:00,124.69,125.14,124.43,124.45,19774.0,124.69,125.14,124.43,124.45,19774.0
2019-01-02 15:10:00,124.48,124.95,124.21,124.46,8981.0,124.48,124.95,124.21,124.46,8981.0
2019-01-02 15:20:00,124.67,124.78,123.89,123.89,6247.0,124.67,124.78,123.89,123.89,6247.0
2019-01-02 15:30:00,123.84,124.36,123.5,123.95,9652.0,123.84,124.36,123.5,123.95,9652.0
2019-01-02 15:40:00,123.99,124.94,123.99,124.61,15928.0,123.99,124.94,123.99,124.61,15928.0
2019-01-02 15:50:00,124.7,125.4,124.7,125.35,26836.0,124.7,125.4,124.7,125.35,26836.0
2019-01-03 09:30:00,122.83,123.04,121.41,121.41,15900.0,122.83,123.04,121.41,121.41,15900.0
2019-01-03 09:40:00,121.75,122.35,120.58,120.59,21163.0,121.75,122.35,120.58,120.59,21163.0
2019-01-03 09:50:00,120.49,120.91,119.13,120.09,20668.0,120.49,120.91,119.13,120.09,20668.0
2019-01-03 10:00:00,119.86,120.47,118.82,118.82,19244.0,119.86,120.47,118.82,118.82,19244.0
2019-01-03 10:10:00,118.45,118.93,117.77,118.93,20159.0,118.45,118.93,117.77,118.93,20159.0
2019-01-03 10:20:00,118.81,119.87,118.45,119.71,23615.0,118.81,119.87,118.45,119.71,23615.0
2019-01-03 10:30:00,119.6,119.6,118.5,118.88,15389.0,119.6,119.6,118.5,118.88,15389.0
2019-01-03 10:40:00,119.23,119.47,118.93,119.1,4750.0,119.23,119.47,118.93,119.1,4750.0
2019-01-03 10:50:00,119.1,120.46,119.08,120.29,9300.0,119.1,120.46,119.08,120.29,9300.0
2019-01-03 11:00:00,120.51,121.28,120.41,120.5,15856.0,120.51,121.28,120.41,120.5,15856.0
2019-01-03 11:10:00,120.56,121.81,120.55,121.66,4823.0,120.56,121.81,120.55,121.66,4823.0
2019-01-03 11:20:00,121.65,122.5,121.46,121.65,6566.0,121.65,122.5,121.46,121.65,6566.0
2019-01-03 11:30:00,121.56,122.88,121.56,122.88,8300.0,121.56,122.88,121.56,122.88,8300.0
2019-01-03 11:40:00,123.0,123.55,122.72,122.97,13516.0,123.0,123.55,122.72,122.97,13516.0
2019-01-03 11:50:00,123.03,123.61,122.68,122.83,20685.0,123.03,123.61,122.68,122.83,20685.0
2019-01-03 12:00:00,122.9,123.38,121.52,122.15,22860.0,122.9,123.38,121.52,122.15,22860.0
2019-01-03 12:10:00,121.88,122.6,121.56,121.65,7350.0,121.88,122.6,121.56,121.65,7350.0
2019-01-03 12:20:00,121.65,121.92,121.23,121.26,4851.0,121.65,121.92,121.23,121.26,4851.0
2019-01-03 12:30:00,121.28,122.07,120.74,121.0,5308.0,121.28,122.07,120.74,121.0,5308.0
2019-01-03 12:40:00,121.17,121.41,120.77,121.12,4974.0,121.17,121.41,120.77,121.12,4974.0
2019-01-03 12:50:00,121.15,121.66,120.93,121.59,34504.0,121.15,121.66,120.93,121.59,34504.0
2019-01-03 13:00:00,121.59,121.81,119.91,120.21,5200.0,121.59,121.81,119.91,120.21,5200.0
2019-01-03 13:10:00,120.26,120.26,119.61,119.96,3015.0,120.26,120.26,119.61,119.96,3015.0
2019-01-03 13:20:00,119.84,120.37,119.67,119.91,5995.0,119.84,120.37,119.67,119.91,5995.0
2019-01-03 13:30:00,120.03,120.1,119.33,120.1,6317.0,120.03,120.1,119.33,120.1,6317.0
2019-01-03 13:40:00,119.85,120.07,119.13,119.13,4872.0,119.85,120.07,119.13,119.13,4872.0
2019-01-03 13:50:00,119.23,119.24,118.5,118.61,7836.0,119.23,119.24,118.5,118.61,7836.0
2019-01-03 14:00:00,118.68,119.16,118.66,118.93,5146.0,118.68,119.16,118.66,118.93,5146.0
2019-01-03 14:10:00,118.91,119.22,118.6,119.05,6259.0,118.91,119.22,118.6,119.05,6259.0
2019-01-03 14:20:00,118.93,119.24,118.55,118.81,5740.0,118.93,119.24,118.55,118.81,5740.0
2019-01-03 14:30:00,119.35,119.5,119.09,119.25,3500.0,119.35,119.5,119.09,119.25,3500.0
2019-01-03 14:40:00,119.26,119.44,118.87,118.89,3010.0,119.26,119.44,118.87,118.89,3010.0
2019-01-03 14:50:00,118.89,119.1,118.45,118.61,8156.0,118.89,119.1,118.45,118.61,8156.0
2019-01-03 15:00:00,118.6,118.66,118.06,118.14,6650.0,118.6,118.66,118.06,118.14,6650.0
2019-01-03 15:10:00,118.19,118.82,117.84,118.75,12731.0,118.19,118.82,117.84,118.75,12731.0
2019-01-03 15:20:00,118.88,118.88,118.05,118.44,9951.0,118.88,118.88,118.05,118.44,9951.0
2019-01-03 15:30:00,118.45,119.57,118.41,119.18,12793.0,118.45,119.57,118.41,119.18,12793.0
2019-01-03 15:40:00,119.14,119.55,118.93,119.06,16179.0,119.14,119.55,118.93,119.06,16179.0
2019-01-03 15:50:00,119.09,119.27,118.62,118.83,38734.0,119.09,119.27,118.62,118.83,38734.0
2019-01-04 09:30:00,121.25,122.18,120.3,122.09,11979.0,121.25,122.18,120.3,122.09,11979.0
2019-01-04 09:40:00,122.07,123.89,121.9,123.8,10434.0,122.07,123.89,121.9,123.8,10434.0
2019-01-04 09:50:00,123.71,124.63,123.49,124.5,8323.0,123.71,124.63,123.49,124.5,8323.0
2019-01-04 10:00:00,124.5,124.84,123.85,124.82,11512.0,124.5,124.84,123.85,124.82,11512.0
2019-01-04 10:10:00,124.73,125.15,124.07,124.46,18761.0,124.73,125.15,124.07,124.46,18761.0
2019-01-04 10:20:00,124.45,126.46,124.2,126.46,10184.0,124.45,126.46,124.2,126.46,10184.0
2019-01-04 10:30:00,126.57,127.41,126.26,126.66,19129.0,126.57,127.41,126.26,126.66,19129.0
2019-01-04 10:40:00,126.59,126.96,125.72,126.24,9320.0,126.59,126.96,125.72,126.24,9320.0
2019-01-04 10:50:00,126.26,126.67,125.91,126.23,3727.0,126.26,126.67,125.91,126.23,3727.0
2019-01-04 11:00:00,126.22,126.98,126.17,126.84,6737.0,126.22,126.98,126.17,126.84,6737.0
2019-01-04 11:10:00,126.96,128.59,126.92,128.59,14286.0,126.96,128.59,126.92,128.59,14286.0
2019-01-04 11:20:00,128.44,129.18,128.17,128.75,16165.0,128.44,129.18,128.17,128.75,16165.0
2019-01-04 11:30:00,128.52,128.64,127.3,127.65,17841.0,128.52,128.64,127.3,127.65,17841.0
2019-01-04 11:40:00,127.79,127.79,127.02,127.12,12300.0,127.79,127.79,127.02,127.12,12300.0
2019-01-04 11:50:00,127.06,128.28,127.06,128.16,9306.0,127.06,128.28,127.06,128.16,9306.0
2019-01-04 12:00:00,128.08,128.08,127.07,127.6,8415.0,128.08,128.08,127.07,127.6,8415.0
2019-01-04 12:10:00,127.5,127.68,127.27,127.68,7802.0,127.5,127.68,127.27,127.68,7802.0
2019-01-04 12:20:00,127.53,127.64,127.41,127.49,3488.0,127.53,127.64,127.41,127.49,3488.0
2019-01-04 12:30:00,127.42,128.17,127.25,128.05,6067.0,127.42,128.17,127.25,128.05,6067.0
2019-01-04 12:40:00,127.89,128.66,127.89,128.43,6800.0,127.89,128.66,127.89,128.43,6800.0
2019-01-04 12:50:00,128.55,128.86,128.18,128.18,6779.0,128.55,128.86,128.18,128.18,6779.0
2019-01-04 13:00:00,128.22,129.07,128.22,129.01,5945.0,128.22,129.07,128.22,129.01,5945.0
2019-01-04 13:10:00,129.01,129.01,128.37,128.48,5738.0,129.01,129.01,128.37,128.48,5738.0
2019-01-04 13:20:00,128.42,128.54,128.09,128.53,2716.0,128.42,128.54,128.09,128.53,2716.0
2019-01-04 13:30:00,128.9,129.1,128.39,128.39,5016.0,128.9,129.1,128.39,128.39,5016.0
2019-01-04 13:40:00,128.56,128.56,127.38,128.39,9426.0,128.56,128.56,127.38,128.39,9426.0
2019-01-04 13:50:00,128.23,128.33,127.92,128.33,3021.0,128.23,128.33,127.92,128.33,3021.0
2019-01-04 14:00:00,128.15,128.52,128.08,128.22,4484.0,128.15,128.52,128.08,128.22,4484.0
2019-01-04 14:10:00,127.96,128.5,127.96,128.42,9914.0,127.96,128.5,127.96,128.42,9914.0
2019-01-04 14:20:00,128.44,128.71,128.3,128.68,2018.0,128.44,128.71,128.3,128.68,2018.0
2019-01-04 14:30:00,128.69,128.91,128.29,128.5,5950.0,128.69,128.91,128.29,128.5,5950.0
2019-01-04 14:40:00,128.51,128.78,128.0,128.29,5214.0,128.51,128.78,128.0,128.29,5214.0
2019-01-04 14:50:00,128.17,128.33,127.6,127.68,5119.0,128.17,128.33,127.6,127.68,5119.0
2019-01-04 15:00:00,127.68,128.04,127.4,127.43,17918.0,127.68,128.04,127.4,127.43,17918.0
2019-01-04 15:10:00,127.31,127.82,127.28,127.75,3815.0,127.31,127.82,127.28,127.75,3815.0
2019-01-04 15:20:00,127.73,127.73,126.85,127.14,10846.0,127.73,127.73,126.85,127.14,10846.0
2019-01-04 15:30:00,126.97,127.43,126.95,126.99,6400.0,126.97,127.43,126.95,126.99,6400.0
2019-01-04 15:40:00,127.04,127.11,126.69,126.87,11787.0,127.04,127.11,126.69,126.87,11787.0
2019-01-04 15:50:00,126.9,126.96,126.49,126.76,32681.0,126.9,126.96,126.49,126.76,32681.0
2019-01-07 09:30:00,128.04,129.5,127.0,128.49,22414.0,128.04,129.5,127.0,128.49,22414.0
2019-01-07 09:40:00,128.0,131.51,127.76,131.5,28624.0,128.0,131.51,127.76,131.5,28624.0
2019-01-07 09:50:00,131.54,131.55,129.82,130.17,4897.0,131.54,131.55,129.82,130.17,4897.0
2019-01-07 10:00:00,130.62,131.5,130.62,130.81,4210.0,130.62,131.5,130.62,130.81,4210.0
2019-01-07 10:10:00,131.07,131.08,130.21,130.69,4757.0,131.07,131.08,130.21,130.69,4757.0
2019-01-07 10:20:00,130.72,130.98,129.84,130.91,12398.0,130.72,130.98,129.84,130.91,12398.0
2019-01-07 10:30:00,130.96,131.85,130.96,131.62,10750.0,130.96,131.85,130.96,131.62,10750.0
2019-01-07 10:40:00,131.69,132.12,131.38,132.0,6254.0,131.69,132.12,131.38,132.0,6254.0
2019-01-07 10:50:00,132.2,132.55,131.91,132.29,13034.0,132.2,132.55,131.91,132.29,13034.0
2019-01-07 11:00:00,132.16,132.43,132.01,132.39,3246.0,132.16,132.43,132.01,132.39,3246.0
2019-01-07 11:10:00,132.25,132.7,132.25,132.56,5200.0,132.25,132.7,132.25,132.56,5200.0
2019-01-07 11:20:00,132.4,132.56,131.97,132.42,10595.0,132.4,132.56,131.97,132.42,10595.0
2019-01-07 11:30:00,132.38,132.93,132.27,132.77,4018.0,132.38,132.93,132.27,132.77,4018.0
2019-01-07 11:40:00,132.24,133.34,132.24,133.34,8618.0,132.24,133.34,132.24,133.34,8618.0
2019-01-07 11:50:00,133.67,133.97,133.38,133.64,2219.0,133.67,133.97,133.38,133.64,2219.0
2019-01-07 12:00:00,133.65,133.83,132.39,132.39,4781.0,133.65,133.83,132.39,132.39,4781.0
2019-01-07 12:10:00,132.72,133.46,132.72,133.23,3920.0,132.72,133.46,132.72,133.23,3920.0
2019-01-07 12:20:00,132.94,133.39,132.76,133.39,2000.0,132.94,133.39,132.76,133.39,2000.0
2019-01-07 12:30:00,133.44,133.58,132.99,133.35,9439.0,133.44,133.58,132.99,133.35,9439.0
2019-01-07 12:40:00,133.16,133.65,133.16,133.59,1808.0,133.16,133.65,133.16,133.59,1808.0
2019-01-07 12:50:00,133.51,133.69,133.49,133.61,3288.0,133.51,133.69,133.49,133.61,3288.0
2019-01-07 13:00:00,133.74,134.0,133.55,133.68,4563.0,133.74,134.0,133.55,133.68,4563.0
2019-01-07 13:10:00,133.53,133.98,133.53,133.98,925.0,133.53,133.98,133.53,133.98,925.0
2019-01-07 13:20:00,133.92,133.92,133.5,133.58,6832.0,133.92,133.92,133.5,133.58,6832.0
2019-01-07 13:30:00,133.62,133.86,133.59,133.66,8209.0,133.62,133.86,133.59,133.66,8209.0
2019-01-07 13:40:00,133.53,133.75,133.06,133.22,11245.0,133.53,133.75,133.06,133.22,11245.0
2019-01-07 13:50:00,133.17,133.17,132.23,132.23,9462.0,133.17,133.17,132.23,132.23,9462.0
2019-01-07 14:00:00,132.63,132.93,132.52,132.67,2353.0,132.63,132.93,132.52,132.67,2353.0
2019-01-07 14:10:00,132.59,133.18,132.59,132.97,4401.0,132.59,133.18,132.59,132.97,4401.0
2019-01-07 14:20:00,132.84,132.85,132.43,132.51,2411.0,132.84,132.85,132.43,132.51,2411.0
2019-01-07 14:30:00,132.34,132.76,132.34,132.55,4450.0,132.34,132.76,132.34,132.55,4450.0
2019-01-07 14:40:00,132.55,132.66,132.2,132.66,8753.0,132.55,132.66,132.2,132.66,8753.0
2019-01-07 14:50:00,132.7,133.0,132.34,132.94,6322.0,132.7,133.0,132.34,132.94,6322.0
2019-01-07 15:00:00,133.01,133.08,132.84,133.05,3751.0,133.01,133.08,132.84,133.05,3751.0
2019-01-07 15:10:00,133.17,133.17,132.79,132.95,4582.0,133.17,133.17,132.79,132.95,4582.0
2019-01-07 15:20:00,132.83,132.98,132.73,132.78,3104.0,132.83,132.98,132.73,132.78,3104.0
2019-01-07 15:30:00,132.75,133.02,132.48,132.9,7307.0,132.75,133.02,132.48,132.9,7307.0
2019-01-07 15:40:00,132.79,133.13,132.79,133.05,8966.0,132.79,133.13,132.79,133.05,8966.0
2019-01-07 15:50:00,133.15,133.43,132.92,133.31,32671.0,133.15,133.43,132.92,133.31,32671.0
2019-01-08 09:30:00,135.24,136.19,134.85,135.56,12637.0,135.24,136.19,134.85,135.56,12637.0
2019-01-08 09:40:00,135.75,136.25,135.4,135.65,7484.0,135.75,136.25,135.4,135.65,7484.0
2019-01-08 09:50:00,135.65,135.66,133.15,133.17,26283.0,135.65,135.66,133.15,133.17,26283.0
2019-01-08 10:00:00,133.43,134.98,133.4,134.87,7916.0,133.43,134.98,133.4,134.87,7916.0
2019-01-08 10:10:00,134.82,135.04,133.81,134.43,23265.0,134.82,135.04,133.81,134.43,23265.0
2019-01-08 10:20:00,134.4,135.15,134.06,134.89,17236.0,134.4,135.15,134.06,134.89,17236.0
2019-01-08 10:30:00,135.02,135.02,134.4,134.64,15200.0,135.02,135.02,134.4,134.64,15200.0
2019-01-08 10:40:00,134.63,134.65,133.56,133.84,7881.0,134.63,134.65,133.56,133.84,7881.0
2019-01-08 10:50:00,133.77,133.94,132.99,133.94,1547.0,133.77,133.94,132.99,133.94,1547.0
2019-01-08 11:00:00,133.87,135.32,133.68,135.32,6008.0,133.87,135.32,133.68,135.32,6008.0
2019-01-08 11:10:00,135.22,135.22,134.13,134.21,7631.0,135.22,135.22,134.13,134.21,7631.0
2019-01-08 11:20:00,134.2,134.35,133.84,133.85,5350.0,134.2,134.35,133.84,133.85,5350.0
2019-01-08 11:30:00,133.54,133.7,133.38,133.67,3603.0,133.54,133.7,133.38,133.67,3603.0
2019-01-08 11:40:00,133.81,134.36,133.68,134.02,4300.0,133.81,134.36,133.68,134.02,4300.0
2019-01-08 11:50:00,133.97,134.01,133.61,134.01,3100.0,133.97,134.01,133.61,134.01,3100.0
2019-01-08 12:00:00,133.96,134.77,133.96,134.47,16203.0,133.96,134.77,133.96,134.47,16203.0
2019-01-08 12:10:00,134.36,135.06,134.19,135.03,3272.0,134.36,135.06,134.19,135.03,3272.0
2019-01-08 12:20:00,135.09,135.47,135.03,135.21,2100.0,135.09,135.47,135.03,135.21,2100.0
2019-01-08 12:30:00,135.19,135.2,134.4,134.4,19216.0,135.19,135.2,134.4,134.4,19216.0
2019-01-08 12:40:00,134.35,134.93,134.32,134.71,5257.0,134.35,134.93,134.32,134.71,5257.0
2019-01-08 12:50:00,134.68,135.09,134.68,135.0,6400.0,134.68,135.09,134.68,135.0,6400.0
2019-01-08 13:00:00,135.09,135.28,134.9,135.18,2600.0,135.09,135.28,134.9,135.18,2600.0
2019-01-08 13:10:00,135.08,135.34,134.93,135.06,2000.0,135.08,135.34,134.93,135.06,2000.0
2019-01-08 13:20:00,135.16,135.29,134.87,134.87,2200.0,135.16,135.29,134.87,134.87,2200.0
2019-01-08 13:30:00,135.0,135.28,134.99,135.04,5900.0,135.0,135.28,134.99,135.04,5900.0
2019-01-08 13:40:00,135.13,135.14,134.55,134.8,5753.0,135.13,135.14,134.55,134.8,5753.0
2019-01-08 13:50:00,135.14,135.71,135.14,135.7,1800.0,135.14,135.71,135.14,135.7,1800.0
2019-01-08 14:00:00,135.56,135.68,135.5,135.64,1900.0,135.56,135.68,135.5,135.64,1900.0
2019-01-08 14:10:00,135.71,136.22,135.7,136.09,5379.0,135.71,136.22,135.7,136.09,5379.0
2019-01-08 14:20:00,136.16,136.47,136.1,136.28,4785.0,136.16,136.47,136.1,136.28,4785.0
2019-01-08 14:30:00,136.29,136.45,136.28,136.44,3800.0,136.29,136.45,136.28,136.44,3800.0
2019-01-08 14:40:00,136.34,136.53,136.15,136.31,7782.0,136.34,136.53,136.15,136.31,7782.0
2019-01-08 14:50:00,136.34,136.34,136.01,136.14,2500.0,136.34,136.34,136.01,136.14,2500.0
2019-01-08 15:00:00,135.99,136.47,135.75,136.3,9002.0,135.99,136.47,135.75,136.3,9002.0
2019-01-08 15:10:00,136.36,136.4,136.13,136.4,4859.0,136.36,136.4,136.13,136.4,4859.0
2019-01-08 15:20:00,136.44,136.47,136.21,136.47,3800.0,136.44,136.47,136.21,136.47,3800.0
2019-01-08 15:30:00,136.47,136.71,136.33,136.57,16847.0,136.47,136.71,136.33,136.57,16847.0
2019-01-08 15:40:00,136.5,136.51,136.14,136.31,14689.0,136.5,136.51,136.14,136.31,14689.0
2019-01-08 15:50:00,136.31,136.88,136.23,136.82,36704.0,136.31,136.88,136.23,136.82,36704.0
2019-01-09 09:30:00,137.07,138.97,136.59,138.5,41495.0,137.07,138.97,136.59,138.5,41495.0
2019-01-09 09:40:00,138.23,138.96,136.81,137.0,24251.0,138.23,138.96,136.81,137.0,24251.0
2019-01-09 09:50:00,137.21,137.75,136.84,136.93,7239.0,137.21,137.75,136.84,136.93,7239.0
2019-01-09 10:00:00,136.96,137.09,136.28,136.57,8259.0,136.96,137.09,136.28,136.57,8259.0
2019-01-09 10:10:00,137.13,137.56,136.56,137.19,9258.0,137.13,137.56,136.56,137.19,9258.0
2019-01-09 10:20:00,137.49,138.49,137.48,138.49,1725.0,137.49,138.49,137.48,138.49,1725.0
2019-01-09 10:30:00,138.28,138.28,137.17,137.35,2770.0,138.28,138.28,137.17,137.35,2770.0
2019-01-09 10:40:00,137.47,137.51,136.45,137.28,7970.0,137.47,137.51,136.45,137.28,7970.0
2019-01-09 10:50:00,136.96,137.18,136.71,136.91,2400.0,136.96,137.18,136.71,136.91,2400.0
2019-01-09 11:00:00,137.03,137.67,136.8,137.51,1900.0,137.03,137.67,136.8,137.51,1900.0
2019-01-09 11:10:00,137.69,137.69,137.03,137.51,10203.0,137.69,137.69,137.03,137.51,10203.0
2019-01-09 11:20:00,137.44,137.51,137.19,137.22,2364.0,137.44,137.51,137.19,137.22,2364.0
2019-01-09 11:30:00,137.05,137.33,136.88,136.88,52583.0,137.05,137.33,136.88,136.88,52583.0
2019-01-09 11:40:00,136.9,137.11,136.52,137.11,8250.0,136.9,137.11,136.52,137.11,8250.0
2019-01-09 11:50:00,137.37,137.62,137.0,137.0,12158.0,137.37,137.62,137.0,137.0,12158.0
2019-01-09 12:00:00,136.99,137.5,136.98,137.2,4244.0,136.99,137.5,136.98,137.2,4244.0
2019-01-09 12:10:00,137.35,137.38,137.15,137.33,1900.0,137.35,137.38,137.15,137.33,1900.0
2019-01-09 12:20:00,137.35,137.4,137.02,137.39,10888.0,137.35,137.4,137.02,137.39,10888.0
2019-01-09 12:30:00,137.39,137.63,137.35,137.35,4606.0,137.39,137.63,137.35,137.35,4606.0
2019-01-09 12:40:00,137.22,137.58,137.22,137.32,3198.0,137.22,137.58,137.22,137.32,3198.0
2019-01-09 12:50:00,137.28,137.59,137.25,137.31,3500.0,137.28,137.59,137.25,137.31,3500.0
2019-01-09 13:00:00,137.24,137.36,137.1,137.28,6776.0,137.24,137.36,137.1,137.28,6776.0
2019-01-09 13:10:00,137.31,137.75,136.98,137.6,5426.0,137.31,137.75,136.98,137.6,5426.0
2019-01-09 13:20:00,137.5,137.7,137.49,137.49,9926.0,137.5,137.7,137.49,137.49,9926.0
2019-01-09 13:30:00,137.49,137.55,137.13,137.29,14673.0,137.49,137.55,137.13,137.29,14673.0
2019-01-09 13:40:00,137.26,137.26,136.89,137.11,5222.0,137.26,137.26,136.89,137.11,5222.0
2019-01-09 13:50:00,137.11,137.22,137.0,137.22,1500.0,137.11,137.22,137.0,137.22,1500.0
2019-01-09 14:00:00,137.32,137.6,137.23,137.25,2018.0,137.32,137.6,137.23,137.25,2018.0
2019-01-09 14:10:00,137.47,137.48,136.98,137.1,8458.0,137.47,137.48,136.98,137.1,8458.0
2019-01-09 14:20:00,137.05,137.48,136.87,137.43,10233.0,137.05,137.48,136.87,137.43,10233.0
2019-01-09 14:30:00,137.13,137.47,137.13,137.43,3022.0,137.13,137.47,137.13,137.43,3022.0
2019-01-09 14:40:00,137.43,137.88,137.28,137.88,2150.0,137.43,137.88,137.28,137.88,2150.0
2019-01-09 14:50:00,137.83,137.84,137.67,137.76,4873.0,137.83,137.84,137.67,137.76,4873.0
2019-01-09 15:00:00,137.93,137.94,137.79,137.85,2725.0,137.93,137.94,137.79,137.85,2725.0
2019-01-09 15:10:00,137.78,137.9,137.48,137.81,3600.0,137.78,137.9,137.48,137.81,3600.0
2019-01-09 15:20:00,137.8,137.89,137.68,137.77,13515.0,137.8,137.89,137.68,137.77,13515.0
2019-01-09 15:30:00,137.75,138.09,137.61,137.81,13280.0,137.75,138.09,137.61,137.81,13280.0
2019-01-09 15:40:00,137.82,137.82,137.39,137.72,25521.0,137.82,137.82,137.39,137.72,25521.0
2019-01-09 15:50:00,137.64,138.46,137.41,138.41,54285.0,137.64,138.46,137.41,138.41,54285.0
2019-01-10 09:30:00,137.2,137.52,136.0,137.22,8840.0,137.2,137.52,136.0,137.22,8840.0
2019-01-10 09:40:00,137.4,137.56,136.85,137.41,3866.0,137.4,137.56,136.85,137.41,3866.0
2019-01-10 09:50:00,137.39,137.57,136.82,136.82,9110.0,137.39,137.57,136.82,136.82,9110.0
2019-01-10 10:00:00,136.82,137.83,136.72,137.62,14972.0,136.82,137.83,136.72,137.62,14972.0
2019-01-10 10:10:00,137.83,138.71,137.83,138.45,8350.0,137.83,138.71,137.83,138.45,8350.0
2019-01-10 10:20:00,138.32,139.49,138.32,138.93,3476.0,138.32,139.49,138.32,138.93,3476.0
2019-01-10 10:30:00,139.16,139.83,138.84,139.83,6550.0,139.16,139.83,138.84,139.83,6550.0
2019-01-10 10:40:00,139.49,139.59,138.99,139.26,3280.0,139.49,139.59,138.99,139.26,3280.0
2019-01-10 10:50:00,139.68,140.47,139.61,140.4,5198.0,139.68,140.47,139.61,140.4,5198.0
2019-01-10 11:00:00,140.04,140.69,140.04,140.45,3605.0,140.04,140.69,140.04,140.45,3605.0
2019-01-10 11:10:00,140.34,140.62,140.05,140.06,2300.0,140.34,140.62,140.05,140.06,2300.0
2019-01-10 11:20:00,140.24,140.37,139.98,140.1,4869.0,140.24,140.37,139.98,140.1,4869.0
2019-01-10 11:30:00,140.11,140.57,139.96,140.57,3063.0,140.11,140.57,139.96,140.57,3063.0
2019-01-10 11:40:00,140.07,140.23,139.82,140.05,3953.0,140.07,140.23,139.82,140.05,3953.0
2019-01-10 11:50:00,139.7,140.45,139.6,140.42,5693.0,139.7,140.45,139.6,140.42,5693.0
2019-01-10 12:00:00,140.5,140.63,140.09,140.46,2535.0,140.5,140.63,140.09,140.46,2535.0
2019-01-10 12:10:00,140.28,140.37,139.85,139.95,11503.0,140.28,140.37,139.85,139.95,11503.0
2019-01-10 12:20:00,139.65,140.14,139.6,140.14,2909.0,139.65,140.14,139.6,140.14,2909.0
2019-01-10 12:30:00,140.28,140.3,139.9,140.0,4992.0,140.28,140.3,139.9,140.0,4992.0
2019-01-10 12:40:00,140.0,140.13,139.75,140.1,3049.0,140.0,140.13,139.75,140.1,3049.0
2019-01-10 12:50:00,140.0,140.26,139.84,139.86,2970.0,140.0,140.26,139.84,139.86,2970.0
2019-01-10 13:00:00,139.79,140.03,139.5,139.52,1600.0,139.79,140.03,139.5,139.52,1600.0
2019-01-10 13:10:00,139.44,139.76,139.13,139.19,2500.0,139.44,139.76,139.13,139.19,2500.0
2019-01-10 13:20:00,139.32,139.89,139.16,139.83,128650.0,139.32,139.89,139.16,139.83,128650.0
2019-01-10 13:30:00,139.96,140.11,139.72,139.94,3489.0,139.96,140.11,139.72,139.94,3489.0
2019-01-10 13:40:00,139.82,139.82,138.85,139.56,2925.0,139.82,139.82,138.85,139.56,2925.0
2019-01-10 13:50:00,139.24,139.65,139.23,139.61,7153.0,139.24,139.65,139.23,139.61,7153.0
2019-01-10 14:00:00,139.76,140.01,139.59,140.01,1191.0,139.76,140.01,139.59,140.01,1191.0
2019-01-10 14:10:00,139.63,140.06,139.63,140.01,2865.0,139.63,140.06,139.63,140.01,2865.0
2019-01-10 14:20:00,140.07,140.21,139.89,139.89,2618.0,140.07,140.21,139.89,139.89,2618.0
2019-01-10 14:30:00,139.89,140.0,139.28,139.36,11888.0,139.89,140.0,139.28,139.36,11888.0
2019-01-10 14:40:00,139.42,139.56,139.31,139.31,2745.0,139.42,139.56,139.31,139.31,2745.0
2019-01-10 14:50:00,139.34,139.34,139.08,139.3,1800.0,139.34,139.34,139.08,139.3,1800.0
2019-01-10 15:00:00,139.46,139.64,139.42,139.53,2100.0,139.46,139.64,139.42,139.53,2100.0
2019-01-10 15:10:00,139.41,139.54,139.32,139.32,1619.0,139.41,139.54,139.32,139.32,1619.0
2019-01-10 15:20:00,139.34,139.73,139.34,139.63,1806.0,139.34,139.73,139.34,139.63,1806.0
2019-01-10 15:30:00,139.56,139.82,139.49,139.82,3528.0,139.56,139.82,139.49,139.82,3528.0
2019-01-10 15:40:00,139.88,140.06,139.74,139.8,7477.0,139.88,140.06,139.74,139.8,7477.0
2019-01-10 15:50:00,139.85,140.05,139.6,139.99,33148.0,139.85,140.05,139.6,139.99,33148.0
2019-01-11 09:30:00,138.62,138.79,138.09,138.09,7716.0,138.62,138.79,138.09,138.09,7716.0
2019-01-11 09:40:00,137.8,138.31,137.22,137.8,8653.0,137.8,138.31,137.22,137.8,8653.0
2019-01-11 09:50:00,137.74,138.05,136.95,138.05,8200.0,137.74,138.05,136.95,138.05,8200.0
2019-01-11 10:00:00,138.36,140.12,138.36,140.12,4178.0,138.36,140.12,138.36,140.12,4178.0
2019-01-11 10:10:00,139.75,140.06,139.16,139.5,7616.0,139.75,140.06,139.16,139.5,7616.0
2019-01-11 10:20:00,139.02,139.23,137.5,137.52,10300.0,139.02,139.23,137.5,137.52,10300.0
2019-01-11 10:30:00,137.67,138.56,137.56,137.96,9537.0,137.67,138.56,137.56,137.96,9537.0
2019-01-11 10:40:00,137.97,138.46,137.7,138.16,2702.0,137.97,138.46,137.7,138.16,2702.0
2019-01-11 10:50:00,138.0,139.38,138.0,139.24,17459.0,138.0,139.38,138.0,139.24,17459.0
2019-01-11 11:00:00,139.28,139.29,138.7,138.95,6459.0,139.28,139.29,138.7,138.95,6459.0
2019-01-11 11:10:00,138.91,139.16,138.45,139.16,10317.0,138.91,139.16,138.45,139.16,10317.0
2019-01-11 11:20:00,139.05,139.4,138.83,138.87,6665.0,139.05,139.4,138.83,138.87,6665.0
2019-01-11 11:30:00,138.86,139.26,138.85,139.06,2850.0,138.86,139.26,138.85,139.06,2850.0
2019-01-11 11:40:00,138.97,139.59,138.7,139.59,4400.0,138.97,139.59,138.7,139.59,4400.0
2019-01-11 11:50:00,139.52,139.53,138.95,139.12,3655.0,139.52,139.53,138.95,139.12,3655.0
2019-01-11 12:00:00,139.03,139.74,138.83,139.31,15819.0,139.03,139.74,138.83,139.31,15819.0
2019-01-11 12:10:00,139.3,139.72,139.3,139.53,1450.0,139.3,139.72,139.3,139.53,1450.0
2019-01-11 12:20:00,139.55,140.07,139.54,140.06,19168.0,139.55,140.07,139.54,140.06,19168.0
2019-01-11 12:30:00,140.04,140.1,139.58,139.65,7833.0,140.04,140.1,139.58,139.65,7833.0
2019-01-11 12:40:00,139.85,140.07,139.74,139.76,6490.0,139.85,140.07,139.74,139.76,6490.0
2019-01-11 12:50:00,139.7,139.7,139.45,139.62,1000.0,139.7,139.7,139.45,139.62,1000.0
2019-01-11 13:00:00,139.72,139.76,139.44,139.75,4300.0,139.72,139.76,139.44,139.75,4300.0
2019-01-11 13:10:00,139.83,140.2,139.61,139.64,17482.0,139.83,140.2,139.61,139.64,17482.0
2019-01-11 13:20:00,139.62,139.73,139.3,139.45,2800.0,139.62,139.73,139.3,139.45,2800.0
2019-01-11 13:30:00,139.54,139.73,139.47,139.58,5196.0,139.54,139.73,139.47,139.58,5196.0
2019-01-11 13:40:00,139.67,139.87,139.47,139.47,2700.0,139.67,139.87,139.47,139.47,2700.0
2019-01-11 13:50:00,139.5,139.74,139.5,139.64,1500.0,139.5,139.74,139.5,139.64,1500.0
2019-01-11 14:00:00,139.42,139.95,139.32,139.92,2787.0,139.42,139.95,139.32,139.92,2787.0
2019-01-11 14:10:00,139.92,139.92,139.72,139.91,2200.0,139.92,139.92,139.72,139.91,2200.0
2019-01-11 14:20:00,139.91,139.99,139.68,139.92,3605.0,139.91,139.99,139.68,139.92,3605.0
2019-01-11 14:30:00,139.94,140.03,139.91,140.0,6294.0,139.94,140.03,139.91,140.0,6294.0
2019-01-11 14:40:00,139.91,139.99,139.73,139.99,6030.0,139.91,139.99,139.73,139.99,6030.0
2019-01-11 14:50:00,139.95,139.95,139.86,139.88,2000.0,139.95,139.95,139.86,139.88,2000.0
2019-01-11 15:00:00,139.9,140.05,139.85,140.0,10101.0,139.9,140.05,139.85,140.0,10101.0
2019-01-11 15:10:00,139.96,140.06,139.81,139.9,8319.0,139.96,140.06,139.81,139.9,8319.0
2019-01-11 15:20:00,139.92,140.02,139.71,139.71,62318.0,139.92,140.02,139.71,139.71,62318.0
2019-01-11 15:30:00,139.71,139.92,139.55,139.75,43417.0,139.71,139.92,139.55,139.75,43417.0
2019-01-11 15:40:00,139.68,139.89,139.63,139.89,19279.0,139.68,139.89,139.63,139.89,19279.0
2019-01-11 15:50:00,139.88,140.01,139.79,140.0,26078.0,139.88,140.01,139.79,140.0,26078.0
2019-01-14 09:30:00,137.32,138.23,136.61,138.12,19623.0,137.32,138.23,136.61,138.12,19623.0
2019-01-14 09:40:00,138.38,138.7,137.54,138.0,15351.0,138.38,138.7,137.54,138.0,15351.0
2019-01-14 09:50:00,138.0,138.5,137.89,138.13,9460.0,138.0,138.5,137.89,138.13,9460.0
2019-01-14 10:00:00,138.02,138.99,137.81,138.99,23069.0,138.02,138.99,137.81,138.99,23069.0
2019-01-14 10:10:00,139.13,139.13,138.51,138.61,11971.0,139.13,139.13,138.51,138.61,11971.0
2019-01-14 10:20:00,138.61,138.79,138.2,138.54,12248.0,138.61,138.79,138.2,138.54,12248.0
2019-01-14 10:30:00,138.62,138.8,137.91,138.59,10128.0,138.62,138.8,137.91,138.59,10128.0
2019-01-14 10:40:00,138.46,138.58,137.79,137.79,7513.0,138.46,138.58,137.79,137.79,7513.0
2019-01-14 10:50:00,137.86,138.92,137.7,138.74,10096.0,137.86,138.92,137.7,138.74,10096.0
2019-01-14 11:00:00,138.86,138.99,138.41,138.41,5901.0,138.86,138.99,138.41,138.41,5901.0
2019-01-14 11:10:00,138.41,138.51,137.71,138.11,3700.0,138.41,138.51,137.71,138.11,3700.0
2019-01-14 11:20:00,137.79,138.81,137.66,138.81,13306.0,137.79,138.81,137.66,138.81,13306.0
2019-01-14 11:30:00,138.67,139.39,138.43,138.84,7890.0,138.67,139.39,138.43,138.84,7890.0
2019-01-14 11:40:00,139.24,139.25,138.82,139.06,2699.0,139.24,139.25,138.82,139.06,2699.0
2019-01-14 11:50:00,138.97,139.07,138.38,139.07,16067.0,138.97,139.07,138.38,139.07,16067.0
2019-01-14 12:00:00,139.0,139.31,138.9,139.26,13175.0,139.0,139.31,138.9,139.26,13175.0
2019-01-14 12:10:00,139.28,140.14,139.21,139.97,12232.0,139.28,140.14,139.21,139.97,12232.0
2019-01-14 12:20:00,139.83,139.83,139.05,139.05,7393.0,139.83,139.83,139.05,139.05,7393.0
2019-01-14 12:30:00,139.33,139.64,138.99,139.64,6490.0,139.33,139.64,138.99,139.64,6490.0
2019-01-14 12:40:00,139.57,140.15,139.43,140.0,5404.0,139.57,140.15,139.43,140.0,5404.0
2019-01-14 12:50:00,139.88,139.94,139.59,139.79,2250.0,139.88,139.94,139.59,139.79,2250.0
2019-01-14 13:00:00,139.82,139.96,139.66,139.96,4475.0,139.82,139.96,139.66,139.96,4475.0
2019-01-14 13:10:00,139.86,140.42,139.86,139.94,1700.0,139.86,140.42,139.86,139.94,1700.0
2019-01-14 13:20:00,140.11,140.28,140.11,140.15,1215.0,140.11,140.28,140.11,140.15,1215.0
2019-01-14 13:30:00,140.13,140.73,140.13,140.39,4212.0,140.13,140.73,140.13,140.39,4212.0
2019-01-14 13:40:00,140.31,140.66,140.29,140.54,1444.0,140.31,140.66,140.29,140.54,1444.0
2019-01-14 13:50:00,140.63,140.79,140.52,140.57,4006.0,140.63,140.79,140.52,140.57,4006.0
2019-01-14 14:00:00,140.5,140.85,140.3,140.75,16100.0,140.5,140.85,140.3,140.75,16100.0
2019-01-14 14:10:00,140.85,141.01,140.49,140.49,5005.0,140.85,141.01,140.49,140.49,5005.0
2019-01-14 14:20:00,140.34,140.83,140.21,140.68,2000.0,140.34,140.83,140.21,140.68,2000.0
2019-01-14 14:30:00,140.56,140.78,140.56,140.69,3495.0,140.56,140.78,140.56,140.69,3495.0
2019-01-14 14:40:00,140.78,141.34,140.78,141.19,5345.0,140.78,141.34,140.78,141.19,5345.0
2019-01-14 14:50:00,141.11,141.42,141.08,141.4,14900.0,141.11,141.42,141.08,141.4,14900.0
2019-01-14 15:00:00,141.27,141.31,141.14,141.2,4036.0,141.27,141.31,141.14,141.2,4036.0
2019-01-14 15:10:00,141.26,141.35,140.95,141.22,9067.0,141.26,141.35,140.95,141.22,9067.0
2019-01-14 15:20:00,141.21,141.54,141.21,141.34,16831.0,141.21,141.54,141.21,141.34,16831.0
2019-01-14 15:30:00,141.41,141.46,140.96,141.08,12558.0,141.41,141.46,140.96,141.08,12558.0
2019-01-14 15:40:00,141.12,141.16,140.95,141.08,19250.0,141.12,141.16,140.95,141.08,19250.0
2019-01-14 15:50:00,141.08,141.34,140.81,140.84,77244.0,141.08,141.34,140.81,140.84,77244.0
2019-01-15 09:30:00,141.41,143.69,141.41,143.49,5689.0,141.41,143.69,141.41,143.49,5689.0
2019-01-15 09:40:00,143.6,143.6,142.83,143.26,10250.0,143.6,143.6,142.83,143.26,10250.0
2019-01-15 09:50:00,143.4,144.0,143.14,144.0,9546.0,143.4,144.0,143.14,144.0,9546.0
2019-01-15 10:00:00,144.02,144.94,144.02,144.61,23279.0,144.02,144.94,144.02,144.61,23279.0
2019-01-15 10:10:00,144.45,144.45,143.05,144.15,13852.0,144.45,144.45,143.05,144.15,13852.0
2019-01-15 10:20:00,143.7,143.79,142.97,143.64,8093.0,143.7,143.79,142.97,143.64,8093.0
2019-01-15 10:30:00,143.68,144.26,143.45,144.26,11858.0,143.68,144.26,143.45,144.26,11858.0
2019-01-15 10:40:00,144.29,144.49,143.88,143.89,2614.0,144.29,144.49,143.88,143.89,2614.0
2019-01-15 10:50:00,143.89,144.62,143.82,144.2,7244.0,143.89,144.62,143.82,144.2,7244.0
2019-01-15 11:00:00,144.51,144.51,143.96,144.08,2801.0,144.51,144.51,143.96,144.08,2801.0
2019-01-15 11:10:00,144.0,144.96,144.0,144.95,7971.0,144.0,144.96,144.0,144.95,7971.0
2019-01-15 11:20:00,145.0,145.46,144.67,145.46,5075.0,145.0,145.46,144.67,145.46,5075.0
2019-01-15 11:30:00,145.26,145.43,145.02,145.22,3008.0,145.26,145.43,145.02,145.22,3008.0
2019-01-15 11:40:00,145.46,145.51,145.26,145.51,3900.0,145.46,145.51,145.26,145.51,3900.0
2019-01-15 11:50:00,145.2,145.74,144.85,145.74,2130.0,145.2,145.74,144.85,145.74,2130.0
2019-01-15 12:00:00,145.9,145.98,145.16,145.16,2400.0,145.9,145.98,145.16,145.16,2400.0
2019-01-15 12:10:00,145.24,145.85,145.01,145.57,3998.0,145.24,145.85,145.01,145.57,3998.0
2019-01-15 12:20:00,145.59,145.59,145.17,145.19,1900.0,145.59,145.59,145.17,145.19,1900.0
2019-01-15 12:30:00,145.26,145.28,144.79,145.21,11575.0,145.26,145.28,144.79,145.21,11575.0
2019-01-15 12:40:00,145.4,145.84,145.27,145.71,2864.0,145.4,145.84,145.27,145.71,2864.0
2019-01-15 12:50:00,145.72,145.72,144.85,144.85,4454.0,145.72,145.72,144.85,144.85,4454.0
2019-01-15 13:00:00,145.11,145.39,145.1,145.32,1400.0,145.11,145.39,145.1,145.32,1400.0
2019-01-15 13:10:00,145.31,145.44,144.88,145.44,4027.0,145.31,145.44,144.88,145.44,4027.0
2019-01-15 13:20:00,145.49,145.49,145.29,145.38,1300.0,145.49,145.49,145.29,145.38,1300.0
2019-01-15 13:30:00,145.36,145.9,145.35,145.75,3242.0,145.36,145.9,145.35,145.75,3242.0
2019-01-15 13:40:00,145.92,145.98,145.77,145.85,3124.0,145.92,145.98,145.77,145.85,3124.0
2019-01-15 13:50:00,145.79,145.95,145.7,145.72,3448.0,145.79,145.95,145.7,145.72,3448.0
2019-01-15 14:00:00,145.79,146.46,145.79,146.09,7273.0,145.79,146.46,145.79,146.09,7273.0
2019-01-15 14:10:00,146.03,146.45,145.91,145.99,4322.0,146.03,146.45,145.91,145.99,4322.0
2019-01-15 14:20:00,146.05,146.23,145.76,145.79,14866.0,146.05,146.23,145.76,145.79,14866.0
2019-01-15 14:30:00,145.92,145.92,144.92,145.25,5660.0,145.92,145.92,144.92,145.25,5660.0
2019-01-15 14:40:00,145.27,145.48,145.15,145.15,3527.0,145.27,145.48,145.15,145.15,3527.0
2019-01-15 14:50:00,145.39,145.68,145.21,145.68,3970.0,145.39,145.68,145.21,145.68,3970.0
2019-01-15 15:00:00,145.64,146.14,145.64,146.01,4085.0,145.64,146.14,145.64,146.01,4085.0
2019-01-15 15:10:00,145.85,146.0,145.75,145.76,2936.0,145.85,146.0,145.75,145.76,2936.0
2019-01-15 15:20:00,145.76,145.76,145.48,145.69,6183.0,145.76,145.76,145.48,145.69,6183.0
2019-01-15 15:30:00,145.64,145.75,145.62,145.71,9600.0,145.64,145.75,145.62,145.71,9600.0
2019-01-15 15:40:00,145.72,145.89,145.61,145.77,21781.0,145.72,145.89,145.61,145.77,21781.0
2019-01-15 15:50:00,145.77,146.15,145.59,146.04,30671.0,145.77,146.15,145.59,146.04,30671.0
2019-01-16 09:30:00,146.9,149.3,146.22,147.95,17273.0,146.9,149.3,146.22,147.95,17273.0
2019-01-16 09:40:00,147.87,149.16,147.86,148.58,9221.0,147.87,149.16,147.86,148.58,9221.0
2019-01-16 09:50:00,148.11,149.6,148.02,149.57,4050.0,148.11,149.6,148.02,149.57,4050.0
2019-01-16 10:00:00,149.16,149.16,147.47,147.63,8892.0,149.16,149.16,147.47,147.63,8892.0
2019-01-16 10:10:00,147.53,147.53,146.43,146.43,5200.0,147.53,147.53,146.43,146.43,5200.0
2019-01-16 10:20:00,146.35,146.78,146.01,146.16,14731.0,146.35,146.78,146.01,146.16,14731.0
2019-01-16 10:30:00,146.1,146.41,145.58,145.8,13803.0,146.1,146.41,145.58,145.8,13803.0
2019-01-16 10:40:00,145.9,146.06,145.38,145.79,16701.0,145.9,146.06,145.38,145.79,16701.0
2019-01-16 10:50:00,145.9,145.9,145.23,145.31,17335.0,145.9,145.9,145.23,145.31,17335.0
2019-01-16 11:00:00,145.33,145.35,144.9,145.28,11012.0,145.33,145.35,144.9,145.28,11012.0
2019-01-16 11:10:00,145.28,145.71,145.2,145.36,17689.0,145.28,145.71,145.2,145.36,17689.0
2019-01-16 11:20:00,145.22,145.45,144.86,145.09,10056.0,145.22,145.45,144.86,145.09,10056.0
2019-01-16 11:30:00,145.19,145.78,145.07,145.29,5151.0,145.19,145.78,145.07,145.29,5151.0
2019-01-16 11:40:00,145.32,145.32,144.71,144.76,6766.0,145.32,145.32,144.71,144.76,6766.0
2019-01-16 11:50:00,144.84,145.18,144.57,145.02,8854.0,144.84,145.18,144.57,145.02,8854.0
2019-01-16 12:00:00,145.15,145.5,144.91,145.06,10189.0,145.15,145.5,144.91,145.06,10189.0
2019-01-16 12:10:00,145.04,145.26,144.78,144.95,3100.0,145.04,145.26,144.78,144.95,3100.0
2019-01-16 12:20:00,144.97,145.01,144.71,144.86,2114.0,144.97,145.01,144.71,144.86,2114.0
2019-01-16 12:30:00,144.87,144.96,144.58,144.92,3010.0,144.87,144.96,144.58,144.92,3010.0
2019-01-16 12:40:00,144.96,145.3,144.9,145.3,4600.0,144.96,145.3,144.9,145.3,4600.0
2019-01-16 12:50:00,145.24,145.39,144.87,145.2,3497.0,145.24,145.39,144.87,145.2,3497.0
2019-01-16 13:00:00,145.02,145.02,144.5,144.74,2100.0,145.02,145.02,144.5,144.74,2100.0
2019-01-16 13:10:00,144.85,145.1,144.71,144.97,4060.0,144.85,145.1,144.71,144.97,4060.0
2019-01-16 13:20:00,144.91,145.08,144.84,145.05,3434.0,144.91,145.08,144.84,145.05,3434.0
2019-01-16 13:30:00,145.09,145.17,144.93,145.0,2700.0,145.09,145.17,144.93,145.0,2700.0
2019-01-16 13:40:00,145.0,145.17,144.79,145.17,3054.0,145.0,145.17,144.79,145.17,3054.0
2019-01-16 13:50:00,145.13,145.33,144.93,145.06,3852.0,145.13,145.33,144.93,145.06,3852.0
2019-01-16 14:00:00,145.07,145.09,144.91,145.02,2206.0,145.07,145.09,144.91,145.02,2206.0
2019-01-16 14:10:00,145.04,145.15,144.89,145.06,4727.0,145.04,145.15,144.89,145.06,4727.0
2019-01-16 14:20:00,145.03,145.48,145.03,145.09,5328.0,145.03,145.48,145.03,145.09,5328.0
2019-01-16 14:30:00,145.08,145.32,144.95,145.08,17958.0,145.08,145.32,144.95,145.08,17958.0
2019-01-16 14:40:00,145.16,145.37,144.9,145.32,6540.0,145.16,145.37,144.9,145.32,6540.0
2019-01-16 14:50:00,145.3,145.36,144.7,144.91,6400.0,145.3,145.36,144.7,144.91,6400.0
2019-01-16 15:00:00,144.91,145.21,144.89,145.06,8705.0,144.91,145.21,144.89,145.06,8705.0
2019-01-16 15:10:00,145.05,145.14,144.87,145.14,11892.0,145.05,145.14,144.87,145.14,11892.0
2019-01-16 15:20:00,145.11,145.11,144.85,144.94,9864.0,145.11,145.11,144.85,144.94,9864.0
2019-01-16 15:30:00,144.87,144.93,144.41,144.55,7110.0,144.87,144.93,144.41,144.55,7110.0
2019-01-16 15:40:00,144.55,144.97,144.51,144.97,20242.0,144.55,144.97,144.51,144.97,20242.0
2019-01-16 15:50:00,144.97,145.13,144.84,144.94,42107.0,144.97,145.13,144.84,144.94,42107.0
2019-01-17 09:30:00,144.96,146.82,144.17,146.55,20487.0,144.96,146.82,144.17,146.55,20487.0
2019-01-17 09:40:00,146.46,148.38,146.38,148.26,9518.0,146.46,148.38,146.38,148.26,9518.0
2019-01-17 09:50:00,148.38,149.5,147.84,149.09,11398.0,148.38,149.5,147.84,149.09,11398.0
2019-01-17 10:00:00,149.08,149.08,147.23,147.27,4595.0,149.08,149.08,147.23,147.27,4595.0
2019-01-17 10:10:00,147.28,147.87,146.31,146.31,14125.0,147.28,147.87,146.31,146.31,14125.0
2019-01-17 10:20:00,146.27,147.31,146.27,146.9,38516.0,146.27,147.31,146.27,146.9,38516.0
2019-01-17 10:30:00,147.55,147.68,146.83,147.0,4853.0,147.55,147.68,146.83,147.0,4853.0
2019-01-17 10:40:00,147.3,147.7,146.9,146.9,4908.0,147.3,147.7,146.9,146.9,4908.0
2019-01-17 10:50:00,146.65,147.18,146.47,146.9,4433.0,146.65,147.18,146.47,146.9,4433.0
2019-01-17 11:00:00,147.35,147.82,147.14,147.65,1600.0,147.35,147.82,147.14,147.65,1600.0
2019-01-17 11:10:00,147.76,147.89,147.38,147.73,1649.0,147.76,147.89,147.38,147.73,1649.0
2019-01-17 11:20:00,147.82,148.37,147.46,148.37,2700.0,147.82,148.37,147.46,148.37,2700.0
2019-01-17 11:30:00,148.18,148.43,147.99,148.01,12922.0,148.18,148.43,147.99,148.01,12922.0
2019-01-17 11:40:00,148.08,148.14,147.88,148.01,1600.0,148.08,148.14,147.88,148.01,1600.0
2019-01-17 11:50:00,147.87,148.08,147.6,148.08,6109.0,147.87,148.08,147.6,148.08,6109.0
2019-01-17 12:00:00,148.06,148.36,147.72,148.09,6780.0,148.06,148.36,147.72,148.09,6780.0
2019-01-17 12:10:00,148.21,148.79,148.05,148.78,6179.0,148.21,148.79,148.05,148.78,6179.0
2019-01-17 12:20:00,148.71,148.94,148.5,148.53,2800.0,148.71,148.94,148.5,148.53,2800.0
2019-01-17 12:30:00,148.61,148.7,148.14,148.14,2000.0,148.61,148.7,148.14,148.14,2000.0
2019-01-17 12:40:00,148.15,148.37,147.74,148.18,3450.0,148.15,148.37,147.74,148.18,3450.0
2019-01-17 12:50:00,148.24,148.29,147.87,148.08,2200.0,148.24,148.29,147.87,148.08,2200.0
2019-01-17 13:00:00,148.17,148.8,148.16,148.8,5864.0,148.17,148.8,148.16,148.8,5864.0
2019-01-17 13:10:00,148.84,148.93,148.56,148.82,3014.0,148.84,148.93,148.56,148.82,3014.0
2019-01-17 13:20:00,148.75,149.37,148.75,148.93,4805.0,148.75,149.37,148.75,148.93,4805.0
2019-01-17 13:30:00,149.06,149.27,148.71,148.97,5947.0,149.06,149.27,148.71,148.97,5947.0
2019-01-17 13:40:00,148.75,149.31,148.54,149.16,5028.0,148.75,149.31,148.54,149.16,5028.0
2019-01-17 13:50:00,149.29,149.58,149.1,149.58,7100.0,149.29,149.58,149.1,149.58,7100.0
2019-01-17 14:00:00,149.47,149.58,149.23,149.45,3757.0,149.47,149.58,149.23,149.45,3757.0
2019-01-17 14:10:00,149.43,149.43,149.06,149.26,2600.0,149.43,149.43,149.06,149.26,2600.0
2019-01-17 14:20:00,149.06,149.15,149.0,149.03,1508.0,149.06,149.15,149.0,149.03,1508.0
2019-01-17 14:30:00,149.11,149.72,149.05,149.72,5478.0,149.11,149.72,149.05,149.72,5478.0
2019-01-17 14:40:00,149.59,151.0,149.59,150.83,12294.0,149.59,151.0,149.59,150.83,12294.0
2019-01-17 14:50:00,150.87,151.01,149.83,149.83,8041.0,150.87,151.01,149.83,149.83,8041.0
2019-01-17 15:00:00,149.78,149.79,149.42,149.7,6931.0,149.78,149.79,149.42,149.7,6931.0
2019-01-17 15:10:00,149.55,149.6,149.03,149.51,7804.0,149.55,149.6,149.03,149.51,7804.0
2019-01-17 15:20:00,149.5,150.0,149.03,149.76,13864.0,149.5,150.0,149.03,149.76,13864.0
2019-01-17 15:30:00,150.01,150.04,149.85,149.87,6000.0,150.01,150.04,149.85,149.87,6000.0
2019-01-17 15:40:00,149.88,150.03,149.73,149.86,19443.0,149.88,150.03,149.73,149.86,19443.0
2019-01-17 15:50:00,149.86,149.9,149.66,149.73,22085.0,149.86,149.9,149.66,149.73,22085.0
2019-01-18 09:30:00,151.96,153.54,151.96,153.45,37215.0,151.96,153.54,151.96,153.45,37215.0
2019-01-18 09:40:00,153.32,153.56,152.56,153.01,21141.0,153.32,153.56,152.56,153.01,21141.0
2019-01-18 09:50:00,152.99,153.0,152.01,152.07,14819.0,152.99,153.0,152.01,152.07,14819.0
2019-01-18 10:00:00,152.23,152.75,151.34,152.29,55273.0,152.23,152.75,151.34,152.29,55273.0
2019-01-18 10:10:00,152.16,153.83,152.15,153.39,17355.0,152.16,153.83,152.15,153.39,17355.0
2019-01-18 10:20:00,153.37,154.29,153.15,154.06,12899.0,153.37,154.29,153.15,154.06,12899.0
2019-01-18 10:30:00,153.97,154.67,153.74,154.31,8101.0,153.97,154.67,153.74,154.31,8101.0
2019-01-18 10:40:00,154.0,155.42,154.0,155.0,5964.0,154.0,155.42,154.0,155.0,5964.0
2019-01-18 10:50:00,155.0,155.96,154.71,155.77,17178.0,155.0,155.96,154.71,155.77,17178.0
2019-01-18 11:00:00,155.75,156.81,155.65,156.31,45137.0,155.75,156.81,155.65,156.31,45137.0
2019-01-18 11:10:00,156.3,156.38,155.68,155.81,26945.0,156.3,156.38,155.68,155.81,26945.0
2019-01-18 11:20:00,155.86,157.33,155.71,157.32,28053.0,155.86,157.33,155.71,157.32,28053.0
2019-01-18 11:30:00,157.45,157.93,156.76,157.03,24933.0,157.45,157.93,156.76,157.03,24933.0
2019-01-18 11:40:00,157.13,157.91,157.12,157.42,31971.0,157.13,157.91,157.12,157.42,31971.0
2019-01-18 11:50:00,157.38,157.73,156.87,157.62,31731.0,157.38,157.73,156.87,157.62,31731.0
2019-01-18 12:00:00,157.7,158.66,157.63,158.44,31369.0,157.7,158.66,157.63,158.44,31369.0
2019-01-18 12:10:00,158.33,158.45,157.79,158.25,22921.0,158.33,158.45,157.79,158.25,22921.0
2019-01-18 12:20:00,158.11,158.26,157.02,157.02,8495.0,158.11,158.26,157.02,157.02,8495.0
2019-01-18 12:30:00,157.27,157.54,156.88,156.91,13388.0,157.27,157.54,156.88,156.91,13388.0
2019-01-18 12:40:00,156.95,157.17,156.68,156.68,4572.0,156.95,157.17,156.68,156.68,4572.0
2019-01-18 12:50:00,156.81,157.21,156.7,156.7,13223.0,156.81,157.21,156.7,156.7,13223.0
2019-01-18 13:00:00,156.82,157.06,156.23,156.3,9730.0,156.82,157.06,156.23,156.3,9730.0
2019-01-18 13:10:00,156.3,156.3,155.65,155.96,14181.0,156.3,156.3,155.65,155.96,14181.0
2019-01-18 13:20:00,155.78,155.78,155.26,155.27,2261.0,155.78,155.78,155.26,155.27,2261.0
2019-01-18 13:30:00,155.26,155.46,154.84,154.92,6941.0,155.26,155.46,154.84,154.92,6941.0
2019-01-18 13:40:00,154.94,155.39,154.8,155.15,15171.0,154.94,155.39,154.8,155.15,15171.0
2019-01-18 13:50:00,155.15,155.15,154.31,154.7,9025.0,155.15,155.15,154.31,154.7,9025.0
2019-01-18 14:00:00,154.74,154.79,154.01,154.45,6733.0,154.74,154.79,154.01,154.45,6733.0
2019-01-18 14:10:00,154.5,154.5,153.61,154.07,8685.0,154.5,154.5,153.61,154.07,8685.0
2019-01-18 14:20:00,154.08,154.08,153.01,153.32,23809.0,154.08,154.08,153.01,153.32,23809.0
2019-01-18 14:30:00,153.39,153.54,153.07,153.36,10600.0,153.39,153.54,153.07,153.36,10600.0
2019-01-18 14:40:00,153.4,153.76,153.3,153.57,12431.0,153.4,153.76,153.3,153.57,12431.0
2019-01-18 14:50:00,153.48,154.3,153.19,154.3,25429.0,153.48,154.3,153.19,154.3,25429.0
2019-01-18 15:00:00,154.15,154.32,153.88,154.3,11150.0,154.15,154.32,153.88,154.3,11150.0
2019-01-18 15:10:00,154.42,154.69,154.26,154.34,13203.0,154.42,154.69,154.26,154.34,13203.0
2019-01-18 15:20:00,154.34,154.35,153.87,154.14,16159.0,154.34,154.35,153.87,154.14,16159.0
2019-01-18 15:30:00,154.16,154.87,154.1,154.87,16710.0,154.16,154.87,154.1,154.87,16710.0
2019-01-18 15:40:00,154.86,155.21,154.74,154.78,30715.0,154.86,155.21,154.74,154.78,30715.0
2019-01-18 15:50:00,154.78,155.34,154.59,155.28,57581.0,154.78,155.34,154.59,155.28,57581.0
2019-01-22 09:30:00,153.3,154.87,152.51,153.54,14784.0,153.3,154.87,152.51,153.54,14784.0
2019-01-22 09:40:00,153.69,153.69,151.36,151.55,16406.0,153.69,153.69,151.36,151.55,16406.0
2019-01-22 09:50:00,151.54,152.55,151.1,152.44,19127.0,151.54,152.55,151.1,152.44,19127.0
2019-01-22 10:00:00,152.27,152.43,150.35,151.31,44517.0,152.27,152.43,150.35,151.31,44517.0
2019-01-22 10:10:00,151.51,152.27,150.63,151.18,24119.0,151.51,152.27,150.63,151.18,24119.0
2019-01-22 10:20:00,151.4,151.87,150.81,151.06,23303.0,151.4,151.87,150.81,151.06,23303.0
2019-01-22 10:30:00,151.06,151.76,150.82,151.31,15208.0,151.06,151.76,150.82,151.31,15208.0
2019-01-22 10:40:00,151.31,151.32,150.54,150.88,15700.0,151.31,151.32,150.54,150.88,15700.0
2019-01-22 10:50:00,150.97,151.24,150.3,150.73,13713.0,150.97,151.24,150.3,150.73,13713.0
2019-01-22 11:00:00,150.73,151.04,150.11,150.52,23334.0,150.73,151.04,150.11,150.52,23334.0
2019-01-22 11:10:00,150.6,151.23,150.41,151.09,4600.0,150.6,151.23,150.41,151.09,4600.0
2019-01-22 11:20:00,151.29,151.5,151.01,151.05,3566.0,151.29,151.5,151.01,151.05,3566.0
2019-01-22 11:30:00,151.11,151.87,151.1,151.58,5490.0,151.11,151.87,151.1,151.58,5490.0
2019-01-22 11:40:00,151.39,151.95,151.21,151.95,3300.0,151.39,151.95,151.21,151.95,3300.0
2019-01-22 11:50:00,151.77,151.78,151.26,151.47,12570.0,151.77,151.78,151.26,151.47,12570.0
2019-01-22 12:00:00,151.47,151.73,150.75,151.16,5696.0,151.47,151.73,150.75,151.16,5696.0
2019-01-22 12:10:00,150.77,151.09,150.75,150.78,1800.0,150.77,151.09,150.75,150.78,1800.0
2019-01-22 12:20:00,150.63,150.65,150.33,150.58,9364.0,150.63,150.65,150.33,150.58,9364.0
2019-01-22 12:30:00,150.57,150.98,150.3,150.74,3639.0,150.57,150.98,150.3,150.74,3639.0
2019-01-22 12:40:00,150.82,151.29,150.82,151.09,2900.0,150.82,151.29,150.82,151.09,2900.0
2019-01-22 12:50:00,151.45,151.45,151.12,151.12,1200.0,151.45,151.45,151.12,151.12,1200.0
2019-01-22 13:00:00,150.9,150.9,150.35,150.57,2400.0,150.9,150.9,150.35,150.57,2400.0
2019-01-22 13:10:00,150.3,150.33,149.43,149.43,8441.0,150.3,150.33,149.43,149.43,8441.0
2019-01-22 13:20:00,149.71,150.18,149.6,149.9,5595.0,149.71,150.18,149.6,149.9,5595.0
2019-01-22 13:30:00,149.9,149.97,149.61,149.9,1602.0,149.9,149.97,149.61,149.9,1602.0
2019-01-22 13:40:00,149.87,150.49,149.84,150.46,3737.0,149.87,150.49,149.84,150.46,3737.0
2019-01-22 13:50:00,150.49,151.05,150.24,151.05,3624.0,150.49,151.05,150.24,151.05,3624.0
2019-01-22 14:00:00,150.91,151.04,150.51,150.66,8585.0,150.91,151.04,150.51,150.66,8585.0
2019-01-22 14:10:00,150.5,150.5,150.12,150.27,8198.0,150.5,150.5,150.12,150.27,8198.0
2019-01-22 14:20:00,150.27,150.28,149.62,149.85,12250.0,150.27,150.28,149.62,149.85,12250.0
2019-01-22 14:30:00,149.71,150.15,149.68,150.09,11624.0,149.71,150.15,149.68,150.09,11624.0
2019-01-22 14:40:00,150.15,150.3,149.62,149.83,9515.0,150.15,150.3,149.62,149.83,9515.0
2019-01-22 14:50:00,149.83,149.94,149.45,149.8,9021.0,149.83,149.94,149.45,149.8,9021.0
2019-01-22 15:00:00,149.75,149.85,149.06,149.16,11600.0,149.75,149.85,149.06,149.16,11600.0
2019-01-22 15:10:00,149.27,149.47,149.17,149.17,7003.0,149.27,149.47,149.17,149.17,7003.0
2019-01-22 15:20:00,149.3,150.51,149.28,150.51,8082.0,149.3,150.51,149.28,150.51,8082.0
2019-01-22 15:30:00,150.51,151.24,150.14,151.22,16382.0,150.51,151.24,150.14,151.22,16382.0
2019-01-22 15:40:00,151.36,151.74,151.08,151.26,24369.0,151.36,151.74,151.08,151.26,24369.0
2019-01-22 15:50:00,151.26,151.86,151.07,151.85,61700.0,151.26,151.86,151.07,151.85,61700.0
2019-01-23 09:30:00,153.68,155.62,152.51,154.63,15378.0,153.68,155.62,152.51,154.63,15378.0
2019-01-23 09:40:00,154.63,156.46,154.36,156.02,8737.0,154.63,156.46,154.36,156.02,8737.0
2019-01-23 09:50:00,156.65,156.94,156.02,156.2,17569.0,156.65,156.94,156.02,156.2,17569.0
2019-01-23 10:00:00,156.01,156.33,155.55,155.81,15676.0,156.01,156.33,155.55,155.81,15676.0
2019-01-23 10:10:00,156.09,156.57,155.73,156.18,10247.0,156.09,156.57,155.73,156.18,10247.0
2019-01-23 10:20:00,156.13,156.15,154.73,154.74,8060.0,156.13,156.15,154.73,154.74,8060.0
2019-01-23 10:30:00,154.74,154.94,154.06,154.06,6946.0,154.74,154.94,154.06,154.06,6946.0
2019-01-23 10:40:00,154.0,154.12,152.03,152.22,13892.0,154.0,154.12,152.03,152.22,13892.0
2019-01-23 10:50:00,152.04,152.63,151.42,152.55,12360.0,152.04,152.63,151.42,152.55,12360.0
2019-01-23 11:00:00,152.5,154.09,152.45,154.03,14962.0,152.5,154.09,152.45,154.03,14962.0
2019-01-23 11:10:00,154.1,154.36,153.72,153.72,20750.0,154.1,154.36,153.72,153.72,20750.0
2019-01-23 11:20:00,153.59,154.07,153.14,153.79,31294.0,153.59,154.07,153.14,153.79,31294.0
2019-01-23 11:30:00,153.79,154.12,153.18,153.18,5586.0,153.79,154.12,153.18,153.18,5586.0
2019-01-23 11:40:00,153.33,153.8,152.48,152.65,3370.0,153.33,153.8,152.48,152.65,3370.0
2019-01-23 11:50:00,152.68,152.77,151.28,151.39,6905.0,152.68,152.77,151.28,151.39,6905.0
2019-01-23 12:00:00,151.47,152.49,151.27,152.01,2599.0,151.47,152.49,151.27,152.01,2599.0
2019-01-23 12:10:00,152.26,152.42,151.83,151.83,2321.0,152.26,152.42,151.83,151.83,2321.0
2019-01-23 12:20:00,151.98,152.17,151.81,151.97,3960.0,151.98,152.17,151.81,151.97,3960.0
2019-01-23 12:30:00,151.88,152.53,151.65,151.65,5408.0,151.88,152.53,151.65,151.65,5408.0
2019-01-23 12:40:00,151.75,152.08,151.69,152.03,2700.0,151.75,152.08,151.69,152.03,2700.0
2019-01-23 12:50:00,151.9,152.16,151.9,152.11,3336.0,151.9,152.16,151.9,152.11,3336.0
2019-01-23 13:00:00,151.98,152.1,151.26,151.91,5256.0,151.98,152.1,151.26,151.91,5256.0
2019-01-23 13:10:00,151.82,152.24,151.82,151.87,4914.0,151.82,152.24,151.82,151.87,4914.0
2019-01-23 13:20:00,151.97,151.97,151.35,151.39,1550.0,151.97,151.97,151.35,151.39,1550.0
2019-01-23 13:30:00,151.65,152.08,151.65,152.02,4512.0,151.65,152.08,151.65,152.02,4512.0
2019-01-23 13:40:00,151.71,152.05,151.53,151.71,3710.0,151.71,152.05,151.53,151.71,3710.0
2019-01-23 13:50:00,151.9,151.94,151.25,151.28,7096.0,151.9,151.94,151.25,151.28,7096.0
2019-01-23 14:00:00,151.31,152.21,151.31,151.81,10571.0,151.31,152.21,151.31,151.81,10571.0
2019-01-23 14:10:00,151.82,151.82,151.54,151.54,2700.0,151.82,151.82,151.54,151.54,2700.0
2019-01-23 14:20:00,151.25,151.65,151.13,151.64,4168.0,151.25,151.65,151.13,151.64,4168.0
2019-01-23 14:30:00,151.49,151.6,150.86,151.16,11107.0,151.49,151.6,150.86,151.16,11107.0
2019-01-23 14:40:00,151.15,151.29,150.71,150.92,8615.0,151.15,151.29,150.71,150.92,8615.0
2019-01-23 14:50:00,150.82,151.38,150.71,151.27,11335.0,150.82,151.38,150.71,151.27,11335.0
2019-01-23 15:00:00,151.23,152.32,151.06,152.0,44074.0,151.23,152.32,151.06,152.0,44074.0
2019-01-23 15:10:00,152.06,152.07,151.18,151.81,12313.0,152.06,152.07,151.18,151.81,12313.0
2019-01-23 15:20:00,151.92,152.08,151.76,152.0,9983.0,151.92,152.08,151.76,152.0,9983.0
2019-01-23 15:30:00,151.95,152.05,151.79,151.9,11347.0,151.95,152.05,151.79,151.9,11347.0
2019-01-23 15:40:00,151.9,151.91,151.66,151.75,5124.0,151.9,151.91,151.66,151.75,5124.0
2019-01-23 15:50:00,151.77,152.07,151.67,152.05,22327.0,151.77,152.07,151.67,152.05,22327.0
2019-01-24 09:30:00,150.67,152.5,148.61,152.43,20442.0,150.67,152.5,148.61,152.43,20442.0
2019-01-24 09:40:00,152.5,152.75,150.97,152.27,10995.0,152.5,152.75,150.97,152.27,10995.0
2019-01-24 09:50:00,152.27,152.46,151.03,151.41,4450.0,152.27,152.46,151.03,151.41,4450.0
2019-01-24 10:00:00,151.17,151.28,150.6,150.77,7171.0,151.17,151.28,150.6,150.77,7171.0
2019-01-24 10:10:00,150.64,150.95,150.45,150.75,22819.0,150.64,150.95,150.45,150.75,22819.0
2019-01-24 10:20:00,150.59,150.87,150.32,150.7,19548.0,150.59,150.87,150.32,150.7,19548.0
2019-01-24 10:30:00,150.71,150.87,150.23,150.28,6237.0,150.71,150.87,150.23,150.28,6237.0
2019-01-24 10:40:00,150.21,150.37,149.37,149.37,8845.0,150.21,150.37,149.37,149.37,8845.0
2019-01-24 10:50:00,149.36,149.5,149.08,149.4,6127.0,149.36,149.5,149.08,149.4,6127.0
2019-01-24 11:00:00,149.22,149.66,149.22,149.4,6600.0,149.22,149.66,149.22,149.4,6600.0
2019-01-24 11:10:00,149.19,149.34,148.67,149.16,8706.0,149.19,149.34,148.67,149.16,8706.0
2019-01-24 11:20:00,149.12,149.15,148.7,149.03,8820.0,149.12,149.15,148.7,149.03,8820.0
2019-01-24 11:30:00,149.03,150.0,148.96,150.0,21128.0,149.03,150.0,148.96,150.0,21128.0
2019-01-24 11:40:00,150.0,150.34,149.73,150.31,2867.0,150.0,150.34,149.73,150.31,2867.0
2019-01-24 11:50:00,150.15,150.31,149.78,149.98,4608.0,150.15,150.31,149.78,149.98,4608.0
2019-01-24 12:00:00,150.05,150.19,149.68,149.96,5604.0,150.05,150.19,149.68,149.96,5604.0
2019-01-24 12:10:00,149.75,150.19,149.5,150.04,13676.0,149.75,150.19,149.5,150.04,13676.0
2019-01-24 12:20:00,150.05,150.23,149.76,149.76,6601.0,150.05,150.23,149.76,149.76,6601.0
2019-01-24 12:30:00,149.74,149.78,149.51,149.65,3774.0,149.74,149.78,149.51,149.65,3774.0
2019-01-24 12:40:00,149.67,149.79,149.24,149.5,7465.0,149.67,149.79,149.24,149.5,7465.0
2019-01-24 12:50:00,149.27,149.28,148.8,148.97,8877.0,149.27,149.28,148.8,148.97,8877.0
2019-01-24 13:00:00,149.02,149.18,148.78,148.85,5567.0,149.02,149.18,148.78,148.85,5567.0
2019-01-24 13:10:00,148.73,148.85,148.28,148.67,4395.0,148.73,148.85,148.28,148.67,4395.0
2019-01-24 13:20:00,148.69,149.0,148.69,148.92,7879.0,148.69,149.0,148.69,148.92,7879.0
2019-01-24 13:30:00,148.91,149.16,148.74,149.16,17868.0,148.91,149.16,148.74,149.16,17868.0
2019-01-24 13:40:00,149.08,149.35,148.91,149.35,2000.0,149.08,149.35,148.91,149.35,2000.0
2019-01-24 13:50:00,149.28,149.81,149.28,149.73,3010.0,149.28,149.81,149.28,149.73,3010.0
2019-01-24 14:00:00,149.61,149.87,149.43,149.62,4800.0,149.61,149.87,149.43,149.62,4800.0
2019-01-24 14:10:00,149.59,149.71,149.41,149.53,2360.0,149.59,149.71,149.41,149.53,2360.0
2019-01-24 14:20:00,149.54,149.8,149.54,149.75,2174.0,149.54,149.8,149.54,149.75,2174.0
2019-01-24 14:30:00,149.64,149.73,149.51,149.59,4715.0,149.64,149.73,149.51,149.59,4715.0
2019-01-24 14:40:00,149.58,149.58,149.31,149.41,3800.0,149.58,149.58,149.31,149.41,3800.0
2019-01-24 14:50:00,149.4,149.42,148.96,149.3,8806.0,149.4,149.42,148.96,149.3,8806.0
2019-01-24 15:00:00,149.28,149.67,149.27,149.44,4720.0,149.28,149.67,149.27,149.44,4720.0
2019-01-24 15:10:00,149.36,149.55,149.3,149.33,5310.0,149.36,149.55,149.3,149.33,5310.0
2019-01-24 15:20:00,149.3,149.58,149.22,149.31,7301.0,149.3,149.58,149.22,149.31,7301.0
2019-01-24 15:30:00,149.29,149.37,148.83,149.0,86837.0,149.29,149.37,148.83,149.0,86837.0
2019-01-24 15:40:00,149.03,149.46,148.99,149.43,23375.0,149.03,149.46,148.99,149.43,23375.0
2019-01-24 15:50:00,149.46,150.14,149.35,149.92,42099.0,149.46,150.14,149.35,149.92,42099.0
2019-01-25 09:30:00,151.04,152.63,150.58,151.75,19247.0,151.04,152.63,150.58,151.75,19247.0
2019-01-25 09:40:00,151.73,152.05,151.42,151.92,6788.0,151.73,152.05,151.42,151.92,6788.0
2019-01-25 09:50:00,151.58,152.55,151.42,151.55,12524.0,151.58,152.55,151.42,151.55,12524.0
2019-01-25 10:00:00,151.64,153.61,151.64,152.47,9782.0,151.64,153.61,151.64,152.47,9782.0
2019-01-25 10:10:00,152.42,153.17,152.28,152.98,2903.0,152.42,153.17,152.28,152.98,2903.0
2019-01-25 10:20:00,152.87,153.2,152.57,152.72,6300.0,152.87,153.2,152.57,152.72,6300.0
2019-01-25 10:30:00,152.99,153.37,152.9,152.9,7351.0,152.99,153.37,152.9,152.9,7351.0
2019-01-25 10:40:00,152.92,152.95,152.41,152.76,4380.0,152.92,152.95,152.41,152.76,4380.0
2019-01-25 10:50:00,152.75,153.02,152.4,152.77,14312.0,152.75,153.02,152.4,152.77,14312.0
2019-01-25 11:00:00,152.87,153.41,152.46,152.78,10088.0,152.87,153.41,152.46,152.78,10088.0
2019-01-25 11:10:00,152.72,153.08,152.64,152.8,16612.0,152.72,153.08,152.64,152.8,16612.0
2019-01-25 11:20:00,152.81,153.13,152.77,152.96,11699.0,152.81,153.13,152.77,152.96,11699.0
2019-01-25 11:30:00,152.97,153.2,152.86,152.98,4621.0,152.97,153.2,152.86,152.98,4621.0
2019-01-25 11:40:00,152.96,153.04,152.74,152.75,5997.0,152.96,153.04,152.74,152.75,5997.0
2019-01-25 11:50:00,152.68,153.2,152.58,152.66,13152.0,152.68,153.2,152.58,152.66,13152.0
2019-01-25 12:00:00,152.7,153.2,152.49,152.63,12503.0,152.7,153.2,152.49,152.63,12503.0
2019-01-25 12:10:00,152.64,152.64,151.91,152.04,12363.0,152.64,152.64,151.91,152.04,12363.0
2019-01-25 12:20:00,151.91,152.33,151.91,152.14,6290.0,151.91,152.33,151.91,152.14,6290.0
2019-01-25 12:30:00,152.14,152.33,151.93,152.33,17908.0,152.14,152.33,151.93,152.33,17908.0
2019-01-25 12:40:00,152.7,152.74,152.05,152.27,4282.0,152.7,152.74,152.05,152.27,4282.0
2019-01-25 12:50:00,152.28,152.79,152.05,152.78,8825.0,152.28,152.79,152.05,152.78,8825.0
2019-01-25 13:00:00,152.69,152.87,152.37,152.83,3687.0,152.69,152.87,152.37,152.83,3687.0
2019-01-25 13:10:00,152.56,152.63,152.29,152.48,2115.0,152.56,152.63,152.29,152.48,2115.0
2019-01-25 13:20:00,152.5,152.76,152.45,152.73,4036.0,152.5,152.76,152.45,152.73,4036.0
2019-01-25 13:30:00,152.88,152.99,152.57,152.62,4909.0,152.88,152.99,152.57,152.62,4909.0
2019-01-25 13:40:00,152.66,152.91,152.46,152.89,4250.0,152.66,152.91,152.46,152.89,4250.0
2019-01-25 13:50:00,152.81,152.88,152.65,152.82,15644.0,152.81,152.88,152.65,152.82,15644.0
2019-01-25 14:00:00,152.8,153.19,152.75,153.05,7032.0,152.8,153.19,152.75,153.05,7032.0
2019-01-25 14:10:00,153.16,153.17,152.8,152.85,4594.0,153.16,153.17,152.8,152.85,4594.0
2019-01-25 14:20:00,152.85,152.85,152.47,152.47,1750.0,152.85,152.85,152.47,152.47,1750.0
2019-01-25 14:30:00,152.54,153.13,152.54,152.95,2100.0,152.54,153.13,152.54,152.95,2100.0
2019-01-25 14:40:00,152.93,153.17,152.78,152.98,5400.0,152.93,153.17,152.78,152.98,5400.0
2019-01-25 14:50:00,152.97,153.13,152.83,153.0,4774.0,152.97,153.13,152.83,153.0,4774.0
2019-01-25 15:00:00,153.13,153.13,152.82,152.96,13159.0,153.13,153.13,152.82,152.96,13159.0
2019-01-25 15:10:00,152.96,153.05,152.82,153.02,8750.0,152.96,153.05,152.82,153.02,8750.0
2019-01-25 15:20:00,153.0,153.07,152.62,152.66,11590.0,153.0,153.07,152.62,152.66,11590.0
2019-01-25 15:30:00,152.71,152.72,152.3,152.48,10476.0,152.71,152.72,152.3,152.48,10476.0
2019-01-25 15:40:00,152.44,152.44,151.9,151.9,23760.0,152.44,152.44,151.9,151.9,23760.0
2019-01-25 15:50:00,151.9,151.91,151.41,151.54,59045.0,151.9,151.91,151.41,151.54,59045.0
2019-01-28 09:30:00,149.12,149.14,147.33,147.4,12917.0,149.12,149.14,147.33,147.4,12917.0
2019-01-28 09:40:00,147.38,148.4,147.26,148.39,35875.0,147.38,148.4,147.26,148.39,35875.0
2019-01-28 09:50:00,148.2,148.22,146.37,147.56,27583.0,148.2,148.22,146.37,147.56,27583.0
2019-01-28 10:00:00,147.23,149.55,147.23,149.55,10345.0,147.23,149.55,147.23,149.55,10345.0
2019-01-28 10:10:00,149.55,149.81,148.54,149.79,13829.0,149.55,149.81,148.54,149.79,13829.0
2019-01-28 10:20:00,149.81,150.4,149.25,149.25,13676.0,149.81,150.4,149.25,149.25,13676.0
2019-01-28 10:30:00,149.47,149.89,148.74,149.29,24968.0,149.47,149.89,148.74,149.29,24968.0
2019-01-28 10:40:00,149.3,149.56,148.76,148.91,47408.0,149.3,149.56,148.76,148.91,47408.0
2019-01-28 10:50:00,148.8,150.62,148.8,150.02,11502.0,148.8,150.62,148.8,150.02,11502.0
2019-01-28 11:00:00,149.75,150.3,149.68,150.09,12862.0,149.75,150.3,149.68,150.09,12862.0
2019-01-28 11:10:00,150.08,150.5,150.04,150.31,21169.0,150.08,150.5,150.04,150.31,21169.0
2019-01-28 11:20:00,150.28,150.41,149.71,150.16,8185.0,150.28,150.41,149.71,150.16,8185.0
2019-01-28 11:30:00,150.17,150.59,149.76,149.76,7505.0,150.17,150.59,149.76,149.76,7505.0
2019-01-28 11:40:00,149.75,149.75,149.2,149.21,6257.0,149.75,149.75,149.2,149.21,6257.0
2019-01-28 11:50:00,149.51,149.51,148.79,148.84,5433.0,149.51,149.51,148.79,148.84,5433.0
2019-01-28 12:00:00,148.87,149.81,148.84,149.81,1934.0,148.87,149.81,148.84,149.81,1934.0
2019-01-28 12:10:00,149.72,150.24,149.63,150.12,3925.0,149.72,150.24,149.63,150.12,3925.0
2019-01-28 12:20:00,150.01,150.27,149.96,150.24,6133.0,150.01,150.27,149.96,150.24,6133.0
2019-01-28 12:30:00,150.21,150.21,150.07,150.12,1622.0,150.21,150.21,150.07,150.12,1622.0
2019-01-28 12:40:00,150.04,150.94,150.04,150.92,2645.0,150.04,150.94,150.04,150.92,2645.0
2019-01-28 12:50:00,150.92,151.35,150.43,150.65,18683.0,150.92,151.35,150.43,150.65,18683.0
2019-01-28 13:00:00,150.73,151.05,150.13,151.05,29088.0,150.73,151.05,150.13,151.05,29088.0
2019-01-28 13:10:00,151.1,151.35,150.99,151.01,2014.0,151.1,151.35,150.99,151.01,2014.0
2019-01-28 13:20:00,151.03,151.29,151.03,151.13,2629.0,151.03,151.29,151.03,151.13,2629.0
2019-01-28 13:30:00,151.27,151.54,151.14,151.21,2400.0,151.27,151.54,151.14,151.21,2400.0
2019-01-28 13:40:00,151.2,151.36,151.06,151.24,5240.0,151.2,151.36,151.06,151.24,5240.0
2019-01-28 13:50:00,151.24,151.91,151.23,151.37,6749.0,151.24,151.91,151.23,151.37,6749.0
2019-01-28 14:00:00,151.5,151.51,151.08,151.1,1511.0,151.5,151.51,151.08,151.1,1511.0
2019-01-28 14:10:00,151.09,151.33,151.08,151.28,1892.0,151.09,151.33,151.08,151.28,1892.0
2019-01-28 14:20:00,151.4,151.64,151.05,151.15,4201.0,151.4,151.64,151.05,151.15,4201.0
2019-01-28 14:30:00,151.16,151.3,151.0,151.3,4626.0,151.16,151.3,151.0,151.3,4626.0
2019-01-28 14:40:00,151.3,151.3,150.72,150.91,1300.0,151.3,151.3,150.72,150.91,1300.0
2019-01-28 14:50:00,151.03,151.33,150.83,150.86,3127.0,151.03,151.33,150.83,150.86,3127.0
2019-01-28 15:00:00,151.05,151.13,150.75,151.13,3903.0,151.05,151.13,150.75,151.13,3903.0
2019-01-28 15:10:00,150.98,151.19,150.88,151.02,4203.0,150.98,151.19,150.88,151.02,4203.0
2019-01-28 15:20:00,150.97,151.04,150.68,150.68,31060.0,150.97,151.04,150.68,150.68,31060.0
2019-01-28 15:30:00,150.68,150.88,150.53,150.53,7517.0,150.68,150.88,150.53,150.53,7517.0
2019-01-28 15:40:00,150.49,150.67,150.45,150.53,7100.0,150.49,150.67,150.45,150.53,7100.0
2019-01-28 15:50:00,150.53,150.53,150.06,150.15,36787.0,150.53,150.53,150.06,150.15,36787.0
2019-01-29 09:30:00,149.47,149.99,148.34,148.34,4482.0,149.47,149.99,148.34,148.34,4482.0
2019-01-29 09:40:00,147.74,148.11,146.83,147.85,7580.0,147.74,148.11,146.83,147.85,7580.0
2019-01-29 09:50:00,147.69,148.96,147.67,148.96,13109.0,147.69,148.96,147.67,148.96,13109.0
2019-01-29 10:00:00,148.72,149.8,148.47,148.56,7056.0,148.72,149.8,148.47,148.56,7056.0
2019-01-29 10:10:00,148.31,148.37,147.98,147.98,4554.0,148.31,148.37,147.98,147.98,4554.0
2019-01-29 10:20:00,147.93,148.4,147.41,148.4,7336.0,147.93,148.4,147.41,148.4,7336.0
2019-01-29 10:30:00,148.42,148.83,148.31,148.4,3982.0,148.42,148.83,148.31,148.4,3982.0
2019-01-29 10:40:00,148.4,148.89,148.31,148.34,5469.0,148.4,148.89,148.31,148.34,5469.0
2019-01-29 10:50:00,147.98,148.16,145.65,146.16,9952.0,147.98,148.16,145.65,146.16,9952.0
2019-01-29 11:00:00,146.0,146.96,145.81,146.77,8900.0,146.0,146.96,145.81,146.77,8900.0
2019-01-29 11:10:00,146.84,147.77,146.72,147.77,9185.0,146.84,147.77,146.72,147.77,9185.0
2019-01-29 11:20:00,147.78,147.78,146.72,147.34,6889.0,147.78,147.78,146.72,147.34,6889.0
2019-01-29 11:30:00,147.34,147.6,147.18,147.53,2800.0,147.34,147.6,147.18,147.53,2800.0
2019-01-29 11:40:00,147.44,147.57,147.41,147.42,2233.0,147.44,147.57,147.41,147.42,2233.0
2019-01-29 11:50:00,147.42,147.59,147.3,147.39,6564.0,147.42,147.59,147.3,147.39,6564.0
2019-01-29 12:00:00,147.42,147.8,147.38,147.49,7744.0,147.42,147.8,147.38,147.49,7744.0
2019-01-29 12:10:00,147.5,147.77,147.49,147.64,7353.0,147.5,147.77,147.49,147.64,7353.0
2019-01-29 12:20:00,147.7,148.36,147.48,148.36,15928.0,147.7,148.36,147.48,148.36,15928.0
2019-01-29 12:30:00,148.35,148.35,147.05,147.05,53181.0,148.35,148.35,147.05,147.05,53181.0
2019-01-29 12:40:00,147.17,147.64,147.04,147.64,2907.0,147.17,147.64,147.04,147.64,2907.0
2019-01-29 12:50:00,147.65,147.79,147.61,147.62,2800.0,147.65,147.79,147.61,147.62,2800.0
2019-01-29 13:00:00,147.56,147.64,147.4,147.41,1900.0,147.56,147.64,147.4,147.41,1900.0
2019-01-29 13:10:00,147.47,147.51,147.4,147.47,1780.0,147.47,147.51,147.4,147.47,1780.0
2019-01-29 13:20:00,147.39,147.54,147.32,147.44,2100.0,147.39,147.54,147.32,147.44,2100.0
2019-01-29 13:30:00,147.3,147.35,147.06,147.31,4900.0,147.3,147.35,147.06,147.31,4900.0
2019-01-29 13:40:00,147.22,147.54,147.13,147.13,4632.0,147.22,147.54,147.13,147.13,4632.0
2019-01-29 13:50:00,147.29,147.29,147.17,147.24,1300.0,147.29,147.29,147.17,147.24,1300.0
2019-01-29 14:00:00,147.17,147.85,147.07,147.84,5861.0,147.17,147.85,147.07,147.84,5861.0
2019-01-29 14:10:00,147.86,147.88,147.6,147.6,2900.0,147.86,147.88,147.6,147.6,2900.0
2019-01-29 14:20:00,147.56,147.59,147.11,147.11,3080.0,147.56,147.59,147.11,147.11,3080.0
2019-01-29 14:30:00,147.13,147.13,146.81,146.83,4300.0,147.13,147.13,146.81,146.83,4300.0
2019-01-29 14:40:00,146.82,146.85,146.66,146.68,5749.0,146.82,146.85,146.66,146.68,5749.0
2019-01-29 14:50:00,146.46,146.65,145.87,145.88,6011.0,146.46,146.65,145.87,145.88,6011.0
2019-01-29 15:00:00,145.82,146.75,145.81,146.47,13081.0,145.82,146.75,145.81,146.47,13081.0
2019-01-29 15:10:00,146.47,146.49,146.14,146.14,3500.0,146.47,146.49,146.14,146.14,3500.0
2019-01-29 15:20:00,146.34,146.56,146.17,146.51,7092.0,146.34,146.56,146.17,146.51,7092.0
2019-01-29 15:30:00,146.51,146.55,146.16,146.16,118122.0,146.51,146.55,146.16,146.16,118122.0
2019-01-29 15:40:00,146.14,147.17,146.14,146.86,19129.0,146.14,147.17,146.14,146.86,19129.0
2019-01-29 15:50:00,146.8,146.9,146.47,146.56,27304.0,146.8,146.9,146.47,146.56,27304.0
2019-01-30 09:30:00,148.5,150.27,148.04,150.27,11359.0,148.5,150.27,148.04,150.27,11359.0
2019-01-30 09:40:00,150.1,150.1,148.24,148.36,7650.0,150.1,150.1,148.24,148.36,7650.0
2019-01-30 09:50:00,148.65,148.89,148.37,148.53,2933.0,148.65,148.89,148.37,148.53,2933.0
2019-01-30 10:00:00,148.53,149.0,148.45,148.46,12249.0,148.53,149.0,148.45,148.46,12249.0
2019-01-30 10:10:00,148.71,149.45,148.48,149.08,4625.0,148.71,149.45,148.48,149.08,4625.0
2019-01-30 10:20:00,149.0,149.91,149.0,149.83,3853.0,149.0,149.91,149.0,149.83,3853.0
2019-01-30 10:30:00,149.66,150.01,149.06,149.48,7591.0,149.66,150.01,149.06,149.48,7591.0
2019-01-30 10:40:00,149.54,150.25,149.37,149.85,6830.0,149.54,150.25,149.37,149.85,6830.0
2019-01-30 10:50:00,149.85,149.85,149.14,149.23,5788.0,149.85,149.85,149.14,149.23,5788.0
2019-01-30 11:00:00,149.25,149.54,148.86,149.12,8562.0,149.25,149.54,148.86,149.12,8562.0
2019-01-30 11:10:00,149.4,149.4,148.85,149.23,4899.0,149.4,149.4,148.85,149.23,4899.0
2019-01-30 11:20:00,149.0,149.06,148.85,148.85,11757.0,149.0,149.06,148.85,148.85,11757.0
2019-01-30 11:30:00,148.85,149.46,148.85,149.22,5520.0,148.85,149.46,148.85,149.22,5520.0
2019-01-30 11:40:00,149.27,150.08,149.25,149.77,12143.0,149.27,150.08,149.25,149.77,12143.0
2019-01-30 11:50:00,149.33,149.64,149.18,149.38,2400.0,149.33,149.64,149.18,149.38,2400.0
2019-01-30 12:00:00,149.54,150.06,149.53,149.94,9398.0,149.54,150.06,149.53,149.94,9398.0
2019-01-30 12:10:00,150.06,150.32,149.99,150.09,20392.0,150.06,150.32,149.99,150.09,20392.0
2019-01-30 12:20:00,150.28,151.03,150.17,150.35,5809.0,150.28,151.03,150.17,150.35,5809.0
2019-01-30 12:30:00,150.34,150.56,149.87,150.12,4300.0,150.34,150.56,149.87,150.12,4300.0
2019-01-30 12:40:00,150.17,150.17,149.81,149.99,2885.0,150.17,150.17,149.81,149.99,2885.0
2019-01-30 12:50:00,150.09,150.24,149.94,150.13,2200.0,150.09,150.24,149.94,150.13,2200.0
2019-01-30 13:00:00,150.27,150.3,150.07,150.07,1600.0,150.27,150.3,150.07,150.07,1600.0
2019-01-30 13:10:00,149.9,150.17,149.64,150.06,12754.0,149.9,150.17,149.64,150.06,12754.0
2019-01-30 13:20:00,149.99,150.19,149.96,150.13,1400.0,149.99,150.19,149.96,150.13,1400.0
2019-01-30 13:30:00,150.16,150.16,149.85,149.93,7500.0,150.16,150.16,149.85,149.93,7500.0
2019-01-30 13:40:00,149.85,150.03,149.85,149.94,1400.0,149.85,150.03,149.85,149.94,1400.0
2019-01-30 13:50:00,149.94,150.23,149.84,149.84,4551.0,149.94,150.23,149.84,149.84,4551.0
2019-01-30 14:00:00,149.84,151.23,149.83,150.65,6785.0,149.84,151.23,149.83,150.65,6785.0
2019-01-30 14:10:00,150.93,151.41,150.84,150.84,8564.0,150.93,151.41,150.84,150.84,8564.0
2019-01-30 14:20:00,150.87,151.57,150.68,151.53,46281.0,150.87,151.57,150.68,151.53,46281.0
2019-01-30 14:30:00,151.41,151.5,150.49,150.84,11595.0,151.41,151.5,150.49,150.84,11595.0
2019-01-30 14:40:00,150.99,151.39,150.76,151.07,5750.0,150.99,151.39,150.76,151.07,5750.0
2019-01-30 14:50:00,151.07,151.34,150.93,151.31,10919.0,151.07,151.34,150.93,151.31,10919.0
2019-01-30 15:00:00,151.16,151.3,150.9,151.0,19486.0,151.16,151.3,150.9,151.0,19486.0
2019-01-30 15:10:00,150.92,152.1,150.92,152.0,17292.0,150.92,152.1,150.92,152.0,17292.0
2019-01-30 15:20:00,152.14,152.52,151.54,151.6,21499.0,152.14,152.52,151.54,151.6,21499.0
2019-01-30 15:30:00,151.56,151.75,151.27,151.49,15726.0,151.56,151.75,151.27,151.49,15726.0
2019-01-30 15:40:00,151.48,151.75,151.39,151.5,25050.0,151.48,151.75,151.39,151.5,25050.0
2019-01-30 15:50:00,151.49,152.19,151.44,152.15,45299.0,151.49,152.19,151.44,152.15,45299.0
2019-01-31 09:30:00,153.11,155.31,152.9,155.19,21912.0,153.11,155.31,152.9,155.19,21912.0
2019-01-31 09:40:00,155.11,155.52,154.74,155.19,42387.0,155.11,155.52,154.74,155.19,42387.0
2019-01-31 09:50:00,155.14,156.0,154.84,155.03,56601.0,155.14,156.0,154.84,155.03,56601.0
2019-01-31 10:00:00,155.29,156.37,154.95,156.07,17949.0,155.29,156.37,154.95,156.07,17949.0
2019-01-31 10:10:00,156.17,156.2,155.4,155.77,15907.0,156.17,156.2,155.4,155.77,15907.0
2019-01-31 10:20:00,155.72,156.13,155.54,156.0,10276.0,155.72,156.13,155.54,156.0,10276.0
2019-01-31 10:30:00,156.08,156.32,155.89,155.99,19340.0,156.08,156.32,155.89,155.99,19340.0
2019-01-31 10:40:00,156.02,156.62,156.0,156.0,10449.0,156.02,156.62,156.0,156.0,10449.0
2019-01-31 10:50:00,155.86,156.39,155.56,156.33,9255.0,155.86,156.39,155.56,156.33,9255.0
2019-01-31 11:00:00,156.43,157.19,156.27,157.18,11806.0,156.43,157.19,156.27,157.18,11806.0
2019-01-31 11:10:00,157.02,157.26,156.9,157.02,14221.0,157.02,157.26,156.9,157.02,14221.0
2019-01-31 11:20:00,157.07,157.27,156.64,156.75,9950.0,157.07,157.27,156.64,156.75,9950.0
2019-01-31 11:30:00,156.62,157.31,156.38,157.2,8580.0,156.62,157.31,156.38,157.2,8580.0
2019-01-31 11:40:00,157.29,157.4,156.96,157.17,20135.0,157.29,157.4,156.96,157.17,20135.0
2019-01-31 11:50:00,157.12,157.69,157.0,157.47,27693.0,157.12,157.69,157.0,157.47,27693.0
2019-01-31 12:00:00,157.45,157.55,157.08,157.17,15795.0,157.45,157.55,157.08,157.17,15795.0
2019-01-31 12:10:00,157.1,157.26,157.01,157.25,4000.0,157.1,157.26,157.01,157.25,4000.0
2019-01-31 12:20:00,157.49,157.49,156.44,156.62,7465.0,157.49,157.49,156.44,156.62,7465.0
2019-01-31 12:30:00,156.59,157.11,156.39,157.11,3831.0,156.59,157.11,156.39,157.11,3831.0
2019-01-31 12:40:00,157.1,157.16,156.71,157.03,7806.0,157.1,157.16,156.71,157.03,7806.0
2019-01-31 12:50:00,156.95,157.17,156.91,157.11,15289.0,156.95,157.17,156.91,157.11,15289.0
2019-01-31 13:00:00,157.11,157.35,156.87,156.97,67919.0,157.11,157.35,156.87,156.97,67919.0
2019-01-31 13:10:00,156.97,157.24,156.83,156.83,21587.0,156.97,157.24,156.83,156.83,21587.0
2019-01-31 13:20:00,156.92,156.93,156.01,156.09,9195.0,156.92,156.93,156.01,156.09,9195.0
2019-01-31 13:30:00,156.1,156.51,155.57,156.28,10809.0,156.1,156.51,155.57,156.28,10809.0
2019-01-31 13:40:00,156.36,156.61,156.24,156.56,7093.0,156.36,156.61,156.24,156.56,7093.0
2019-01-31 13:50:00,156.5,157.01,156.5,156.99,2046.0,156.5,157.01,156.5,156.99,2046.0
2019-01-31 14:00:00,156.93,157.0,156.58,156.66,8559.0,156.93,157.0,156.58,156.66,8559.0
2019-01-31 14:10:00,156.64,156.91,156.64,156.65,8411.0,156.64,156.91,156.64,156.65,8411.0
2019-01-31 14:20:00,156.79,157.01,156.79,157.01,3382.0,156.79,157.01,156.79,157.01,3382.0
2019-01-31 14:30:00,157.01,157.32,156.91,157.15,5786.0,157.01,157.32,156.91,157.15,5786.0
2019-01-31 14:40:00,157.14,157.17,156.9,157.15,7150.0,157.14,157.17,156.9,157.15,7150.0
2019-01-31 14:50:00,157.06,157.35,157.05,157.33,6551.0,157.06,157.35,157.05,157.33,6551.0
2019-01-31 15:00:00,157.26,157.26,156.86,157.05,11154.0,157.26,157.26,156.86,157.05,11154.0
2019-01-31 15:10:00,156.91,156.97,156.61,156.77,17886.0,156.91,156.97,156.61,156.77,17886.0
2019-01-31 15:20:00,156.8,156.95,156.72,156.83,7834.0,156.8,156.95,156.72,156.83,7834.0
2019-01-31 15:30:00,156.87,157.54,156.87,157.33,21228.0,156.87,157.54,156.87,157.33,21228.0
2019-01-31 15:40:00,157.26,157.39,157.06,157.3,25866.0,157.26,157.39,157.06,157.3,25866.0
2019-01-31 15:50:00,157.31,158.59,157.28,158.31,54968.0,157.31,158.59,157.28,158.31,54968.0
2019-02-01 09:30:00,158.56,158.56,157.25,157.75,13292.0,158.56,158.56,157.25,157.75,13292.0
2019-02-01 09:40:00,157.99,158.04,156.87,157.38,12750.0,157.99,158.04,156.87,157.38,12750.0
2019-02-01 09:50:00,157.2,157.2,155.98,156.0,6900.0,157.2,157.2,155.98,156.0,6900.0
2019-02-01 10:00:00,156.41,157.91,155.88,157.91,15651.0,156.41,157.91,155.88,157.91,15651.0
2019-02-01 10:10:00,158.03,158.38,157.73,158.3,10912.0,158.03,158.38,157.73,158.3,10912.0
2019-02-01 10:20:00,158.2,159.95,158.16,159.06,30601.0,158.2,159.95,158.16,159.06,30601.0
2019-02-01 10:30:00,159.21,159.43,158.62,159.09,16162.0,159.21,159.43,158.62,159.09,16162.0
2019-02-01 10:40:00,159.11,159.52,158.66,158.92,5500.0,159.11,159.52,158.66,158.92,5500.0
2019-02-01 10:50:00,158.82,159.2,158.29,158.35,7055.0,158.82,159.2,158.29,158.35,7055.0
2019-02-01 11:00:00,158.36,158.59,158.13,158.59,2420.0,158.36,158.59,158.13,158.59,2420.0
2019-02-01 11:10:00,158.87,159.26,158.8,158.8,2100.0,158.87,159.26,158.8,158.8,2100.0
2019-02-01 11:20:00,158.66,158.94,158.47,158.47,3500.0,158.66,158.94,158.47,158.47,3500.0
2019-02-01 11:30:00,158.63,158.9,158.38,158.9,9015.0,158.63,158.9,158.38,158.9,9015.0
2019-02-01 11:40:00,158.93,159.84,158.92,159.84,18703.0,158.93,159.84,158.92,159.84,18703.0
2019-02-01 11:50:00,159.88,160.77,159.84,160.11,16159.0,159.88,160.77,159.84,160.11,16159.0
2019-02-01 12:00:00,160.06,160.49,159.85,160.38,5517.0,160.06,160.49,159.85,160.38,5517.0
2019-02-01 12:10:00,160.29,160.89,160.29,160.43,6045.0,160.29,160.89,160.29,160.43,6045.0
2019-02-01 12:20:00,160.44,160.44,159.61,160.12,4350.0,160.44,160.44,159.61,160.12,4350.0
2019-02-01 12:30:00,160.27,160.43,160.03,160.03,3398.0,160.27,160.43,160.03,160.03,3398.0
2019-02-01 12:40:00,159.9,160.03,159.67,159.86,4275.0,159.9,160.03,159.67,159.86,4275.0
2019-02-01 12:50:00,159.87,159.99,159.62,159.73,5359.0,159.87,159.99,159.62,159.73,5359.0
2019-02-01 13:00:00,159.82,160.24,159.66,160.23,3815.0,159.82,160.24,159.66,160.23,3815.0
2019-02-01 13:10:00,160.51,160.51,159.75,160.06,14076.0,160.51,160.51,159.75,160.06,14076.0
2019-02-01 13:20:00,160.0,160.61,159.91,160.61,12383.0,160.0,160.61,159.91,160.61,12383.0
2019-02-01 13:30:00,160.59,160.66,160.2,160.2,13515.0,160.59,160.66,160.2,160.2,13515.0
2019-02-01 13:40:00,160.22,160.22,158.81,158.82,17077.0,160.22,160.22,158.81,158.82,17077.0
2019-02-01 13:50:00,158.89,159.17,158.82,159.04,9648.0,158.89,159.17,158.82,159.04,9648.0
2019-02-01 14:00:00,159.0,159.07,158.08,158.42,17482.0,159.0,159.07,158.08,158.42,17482.0
2019-02-01 14:10:00,158.43,158.87,158.4,158.63,18580.0,158.43,158.87,158.4,158.63,18580.0
2019-02-01 14:20:00,158.53,159.0,158.53,158.89,13295.0,158.53,159.0,158.53,158.89,13295.0
2019-02-01 14:30:00,158.87,159.03,158.71,158.81,22157.0,158.87,159.03,158.71,158.81,22157.0
2019-02-01 14:40:00,158.81,159.03,158.58,158.75,22783.0,158.81,159.03,158.58,158.75,22783.0
2019-02-01 14:50:00,158.76,159.07,158.6,158.8,7431.0,158.76,159.07,158.6,158.8,7431.0
2019-02-01 15:00:00,158.75,158.98,158.61,158.83,8719.0,158.75,158.98,158.61,158.83,8719.0
2019-02-01 15:10:00,158.74,159.12,158.73,158.97,9281.0,158.74,159.12,158.73,158.97,9281.0
2019-02-01 15:20:00,158.88,158.96,158.42,158.72,41070.0,158.88,158.96,158.42,158.72,41070.0
2019-02-01 15:30:00,158.8,159.35,158.8,159.26,10603.0,158.8,159.35,158.8,159.26,10603.0
2019-02-01 15:40:00,159.25,159.68,158.96,159.15,15727.0,159.25,159.68,158.96,159.15,15727.0
2019-02-01 15:50:00,159.13,159.96,159.13,159.66,29840.0,159.13,159.96,159.13,159.66,29840.0
2019-02-04 09:30:00,160.54,162.48,160.34,162.46,19219.0,160.54,162.48,160.34,162.46,19219.0
2019-02-04 09:40:00,162.34,164.87,162.01,164.49,35083.0,162.34,164.87,162.01,164.49,35083.0
2019-02-04 09:50:00,164.81,165.41,163.3,163.32,28473.0,164.81,165.41,163.3,163.32,28473.0
2019-02-04 10:00:00,163.68,163.68,161.74,163.08,22287.0,163.68,163.68,161.74,163.08,22287.0
2019-02-04 10:10:00,163.14,163.94,162.71,163.42,12433.0,163.14,163.94,162.71,163.42,12433.0
2019-02-04 10:20:00,163.53,164.08,163.0,163.81,18338.0,163.53,164.08,163.0,163.81,18338.0
2019-02-04 10:30:00,163.98,164.52,163.82,164.01,8581.0,163.98,164.52,163.82,164.01,8581.0
2019-02-04 10:40:00,164.12,164.21,163.52,163.75,10201.0,164.12,164.21,163.52,163.75,10201.0
2019-02-04 10:50:00,163.72,163.79,163.2,163.57,5547.0,163.72,163.79,163.2,163.57,5547.0
2019-02-04 11:00:00,163.76,164.18,163.7,164.01,4749.0,163.76,164.18,163.7,164.01,4749.0
2019-02-04 11:10:00,163.97,164.24,163.52,163.6,5402.0,163.97,164.24,163.52,163.6,5402.0
2019-02-04 11:20:00,163.66,163.8,163.21,163.21,2633.0,163.66,163.8,163.21,163.21,2633.0
2019-02-04 11:30:00,163.32,163.5,162.87,162.87,3601.0,163.32,163.5,162.87,162.87,3601.0
2019-02-04 11:40:00,163.12,163.87,162.88,163.74,3739.0,163.12,163.87,162.88,163.74,3739.0
2019-02-04 11:50:00,163.71,163.88,163.46,163.53,2465.0,163.71,163.88,163.46,163.53,2465.0
2019-02-04 12:00:00,163.55,163.89,163.48,163.6,3850.0,163.55,163.89,163.48,163.6,3850.0
2019-02-04 12:10:00,163.6,163.82,163.6,163.75,3730.0,163.6,163.82,163.6,163.75,3730.0
2019-02-04 12:20:00,163.73,164.0,163.6,163.61,3876.0,163.73,164.0,163.6,163.61,3876.0
2019-02-04 12:30:00,163.58,163.78,163.48,163.73,4436.0,163.58,163.78,163.48,163.73,4436.0
2019-02-04 12:40:00,163.82,163.84,163.36,163.36,2100.0,163.82,163.84,163.36,163.36,2100.0
2019-02-04 12:50:00,163.42,163.56,163.3,163.32,4130.0,163.42,163.56,163.3,163.32,4130.0
2019-02-04 13:00:00,163.33,163.45,162.98,163.08,10223.0,163.33,163.45,162.98,163.08,10223.0
2019-02-04 13:10:00,163.11,163.42,163.1,163.42,2200.0,163.11,163.42,163.1,163.42,2200.0
2019-02-04 13:20:00,163.35,163.41,162.54,162.57,5094.0,163.35,163.41,162.54,162.57,5094.0
2019-02-04 13:30:00,162.57,162.95,162.5,162.95,4260.0,162.57,162.95,162.5,162.95,4260.0
2019-02-04 13:40:00,162.95,162.96,162.55,162.66,5303.0,162.95,162.96,162.55,162.66,5303.0
2019-02-04 13:50:00,162.62,162.73,162.33,162.64,5102.0,162.62,162.73,162.33,162.64,5102.0
2019-02-04 14:00:00,162.62,162.72,162.42,162.48,5522.0,162.62,162.72,162.42,162.48,5522.0
2019-02-04 14:10:00,162.5,162.5,162.4,162.48,2497.0,162.5,162.5,162.4,162.48,2497.0
2019-02-04 14:20:00,162.48,162.56,162.32,162.32,2757.0,162.48,162.56,162.32,162.32,2757.0
2019-02-04 14:30:00,162.43,163.15,162.43,163.02,3400.0,162.43,163.15,162.43,163.02,3400.0
2019-02-04 14:40:00,162.99,163.1,162.9,163.0,2982.0,162.99,163.1,162.9,163.0,2982.0
2019-02-04 14:50:00,163.06,163.13,162.73,162.98,5300.0,163.06,163.13,162.73,162.98,5300.0
2019-02-04 15:00:00,163.0,163.38,162.81,163.27,6935.0,163.0,163.38,162.81,163.27,6935.0
2019-02-04 15:10:00,163.35,163.75,163.28,163.34,30536.0,163.35,163.75,163.28,163.34,30536.0
2019-02-04 15:20:00,163.4,163.6,162.95,163.0,25962.0,163.4,163.6,162.95,163.0,25962.0
2019-02-04 15:30:00,162.99,163.07,162.78,163.03,14205.0,162.99,163.07,162.78,163.03,14205.0
2019-02-04 15:40:00,163.03,163.5,163.02,163.48,28528.0,163.03,163.5,163.02,163.48,28528.0
2019-02-04 15:50:00,163.5,164.0,163.21,163.42,68306.0,163.5,164.0,163.21,163.42,68306.0
2019-02-05 09:30:00,163.85,164.58,163.27,163.33,21839.0,163.85,164.58,163.27,163.33,21839.0
2019-02-05 09:40:00,163.32,164.34,163.05,163.47,15915.0,163.32,164.34,163.05,163.47,15915.0
2019-02-05 09:50:00,163.51,163.53,162.18,162.42,13808.0,163.51,163.53,162.18,162.42,13808.0
2019-02-05 10:00:00,162.35,162.87,162.27,162.68,9453.0,162.35,162.87,162.27,162.68,9453.0
2019-02-05 10:10:00,162.67,163.21,162.67,163.05,17113.0,162.67,163.21,162.67,163.05,17113.0
2019-02-05 10:20:00,163.2,163.46,163.0,163.01,11335.0,163.2,163.46,163.0,163.01,11335.0
2019-02-05 10:30:00,163.09,163.23,162.44,162.51,7036.0,163.09,163.23,162.44,162.51,7036.0
2019-02-05 10:40:00,162.62,163.4,162.6,163.3,7253.0,162.62,163.4,162.6,163.3,7253.0
2019-02-05 10:50:00,163.3,163.3,162.94,163.06,5800.0,163.3,163.3,162.94,163.06,5800.0
2019-02-05 11:00:00,163.06,163.16,162.97,163.05,4076.0,163.06,163.16,162.97,163.05,4076.0
2019-02-05 11:10:00,163.03,163.64,162.92,163.16,20619.0,163.03,163.64,162.92,163.16,20619.0
2019-02-05 11:20:00,163.16,163.24,162.95,163.07,5500.0,163.16,163.24,162.95,163.07,5500.0
2019-02-05 11:30:00,163.06,163.95,162.85,163.95,15155.0,163.06,163.95,162.85,163.95,15155.0
2019-02-05 11:40:00,163.96,164.0,163.08,163.08,20700.0,163.96,164.0,163.08,163.08,20700.0
2019-02-05 11:50:00,163.07,163.36,162.99,163.36,3619.0,163.07,163.36,162.99,163.36,3619.0
2019-02-05 12:00:00,163.41,163.75,163.24,163.73,13715.0,163.41,163.75,163.24,163.73,13715.0
2019-02-05 12:10:00,163.66,164.04,163.62,164.04,19113.0,163.66,164.04,163.62,164.04,19113.0
2019-02-05 12:20:00,163.98,164.01,163.43,163.66,6439.0,163.98,164.01,163.43,163.66,6439.0
2019-02-05 12:30:00,163.83,163.83,163.36,163.62,6986.0,163.83,163.83,163.36,163.62,6986.0
2019-02-05 12:40:00,163.67,163.69,163.43,163.44,6015.0,163.67,163.69,163.43,163.44,6015.0
2019-02-05 12:50:00,163.39,163.51,163.21,163.37,13103.0,163.39,163.51,163.21,163.37,13103.0
2019-02-05 13:00:00,163.48,164.15,163.4,163.67,39104.0,163.48,164.15,163.4,163.67,39104.0
2019-02-05 13:10:00,163.64,163.78,163.53,163.53,3500.0,163.64,163.78,163.53,163.53,3500.0
2019-02-05 13:20:00,163.6,163.77,163.55,163.77,2942.0,163.6,163.77,163.55,163.77,2942.0
2019-02-05 13:30:00,163.65,163.76,163.42,163.6,4900.0,163.65,163.76,163.42,163.6,4900.0
2019-02-05 13:40:00,163.57,163.91,163.57,163.87,5217.0,163.57,163.91,163.57,163.87,5217.0
2019-02-05 13:50:00,163.87,163.92,163.75,163.79,2746.0,163.87,163.92,163.75,163.79,2746.0
2019-02-05 14:00:00,163.85,164.3,163.82,164.18,12808.0,163.85,164.3,163.82,164.18,12808.0
2019-02-05 14:10:00,164.12,164.12,163.94,164.06,7831.0,164.12,164.12,163.94,164.06,7831.0
2019-02-05 14:20:00,163.97,163.97,163.77,163.79,3084.0,163.97,163.97,163.77,163.79,3084.0
2019-02-05 14:30:00,163.8,164.1,163.8,164.02,7436.0,163.8,164.1,163.8,164.02,7436.0
2019-02-05 14:40:00,163.99,164.01,163.79,163.89,13663.0,163.99,164.01,163.79,163.89,13663.0
2019-02-05 14:50:00,163.92,163.92,163.66,163.81,12154.0,163.92,163.92,163.66,163.81,12154.0
2019-02-05 15:00:00,163.85,163.94,163.75,163.91,16120.0,163.85,163.94,163.75,163.91,16120.0
2019-02-05 15:10:00,163.8,163.89,163.73,163.8,17100.0,163.8,163.89,163.73,163.8,17100.0
2019-02-05 15:20:00,163.87,163.9,163.77,163.84,10650.0,163.87,163.9,163.77,163.84,10650.0
2019-02-05 15:30:00,163.86,163.87,163.72,163.76,13750.0,163.86,163.87,163.72,163.76,13750.0
2019-02-05 15:40:00,163.77,163.85,163.71,163.78,16829.0,163.77,163.85,163.71,163.78,16829.0
2019-02-05 15:50:00,163.73,163.8,163.36,163.72,29461.0,163.73,163.8,163.36,163.72,29461.0
2019-02-06 09:30:00,164.19,166.07,163.86,163.87,16124.0,164.19,166.07,163.86,163.87,16124.0
2019-02-06 09:40:00,164.01,164.84,163.71,164.68,19100.0,164.01,164.84,163.71,164.68,19100.0
2019-02-06 09:50:00,164.54,164.59,162.85,163.23,9402.0,164.54,164.59,162.85,163.23,9402.0
2019-02-06 10:00:00,163.01,163.02,161.37,161.37,10374.0,163.01,163.02,161.37,161.37,10374.0
2019-02-06 10:10:00,161.16,161.17,159.64,160.55,15656.0,161.16,161.17,159.64,160.55,15656.0
2019-02-06 10:20:00,160.28,160.77,159.89,160.54,20011.0,160.28,160.77,159.89,160.54,20011.0
2019-02-06 10:30:00,160.77,162.16,160.77,162.15,15604.0,160.77,162.16,160.77,162.15,15604.0
2019-02-06 10:40:00,162.24,162.75,161.86,162.47,7695.0,162.24,162.75,161.86,162.47,7695.0
2019-02-06 10:50:00,162.42,162.79,162.25,162.65,9675.0,162.42,162.79,162.25,162.65,9675.0
2019-02-06 11:00:00,162.78,163.72,162.63,163.56,7467.0,162.78,163.72,162.63,163.56,7467.0
2019-02-06 11:10:00,163.77,163.77,162.56,162.56,6456.0,163.77,163.77,162.56,162.56,6456.0
2019-02-06 11:20:00,162.47,163.3,162.24,163.07,18238.0,162.47,163.3,162.24,163.07,18238.0
2019-02-06 11:30:00,163.15,163.54,162.75,162.75,4287.0,163.15,163.54,162.75,162.75,4287.0
2019-02-06 11:40:00,163.1,163.1,162.01,162.18,5697.0,163.1,163.1,162.01,162.18,5697.0
2019-02-06 11:50:00,162.17,162.7,162.11,162.64,5350.0,162.17,162.7,162.11,162.64,5350.0
2019-02-06 12:00:00,162.54,162.91,162.46,162.47,6422.0,162.54,162.91,162.46,162.47,6422.0
2019-02-06 12:10:00,162.5,162.97,162.5,162.84,17905.0,162.5,162.97,162.5,162.84,17905.0
2019-02-06 12:20:00,162.69,162.73,161.87,162.36,27986.0,162.69,162.73,161.87,162.36,27986.0
2019-02-06 12:30:00,162.3,162.3,161.88,162.25,3668.0,162.3,162.3,161.88,162.25,3668.0
2019-02-06 12:40:00,162.17,162.34,162.1,162.1,1300.0,162.17,162.34,162.1,162.1,1300.0
2019-02-06 12:50:00,161.96,162.55,161.96,162.55,1100.0,161.96,162.55,161.96,162.55,1100.0
2019-02-06 13:00:00,162.78,162.99,162.65,162.85,4629.0,162.78,162.99,162.65,162.85,4629.0
2019-02-06 13:10:00,162.89,164.04,162.87,164.04,9824.0,162.89,164.04,162.87,164.04,9824.0
2019-02-06 13:20:00,163.99,164.01,163.68,164.01,4517.0,163.99,164.01,163.68,164.01,4517.0
2019-02-06 13:30:00,163.87,164.18,163.87,163.97,2600.0,163.87,164.18,163.87,163.97,2600.0
2019-02-06 13:40:00,163.89,163.9,163.68,163.7,4417.0,163.89,163.9,163.68,163.7,4417.0
2019-02-06 13:50:00,163.62,163.72,163.17,163.64,7596.0,163.62,163.72,163.17,163.64,7596.0
2019-02-06 14:00:00,163.49,163.52,163.03,163.21,4378.0,163.49,163.52,163.03,163.21,4378.0
2019-02-06 14:10:00,163.22,163.5,163.13,163.3,3636.0,163.22,163.5,163.13,163.3,3636.0
2019-02-06 14:20:00,163.25,163.85,163.21,163.77,2522.0,163.25,163.85,163.21,163.77,2522.0
2019-02-06 14:30:00,163.68,163.73,163.43,163.55,8500.0,163.68,163.73,163.43,163.55,8500.0
2019-02-06 14:40:00,163.6,163.77,163.46,163.5,9354.0,163.6,163.77,163.46,163.5,9354.0
2019-02-06 14:50:00,163.5,163.98,163.32,163.98,13956.0,163.5,163.98,163.32,163.98,13956.0
2019-02-06 15:00:00,163.98,164.04,163.41,163.96,30568.0,163.98,164.04,163.41,163.96,30568.0
2019-02-06 15:10:00,164.15,164.35,163.77,163.87,15660.0,164.15,164.35,163.77,163.87,15660.0
2019-02-06 15:20:00,163.89,164.22,163.82,164.22,18371.0,163.89,164.22,163.82,164.22,18371.0
2019-02-06 15:30:00,164.26,164.42,164.09,164.37,8507.0,164.26,164.42,164.09,164.37,8507.0
2019-02-06 15:40:00,164.38,164.79,164.27,164.69,17281.0,164.38,164.79,164.27,164.69,17281.0
2019-02-06 15:50:00,164.65,164.97,164.49,164.58,68613.0,164.65,164.97,164.49,164.58,68613.0
2019-02-07 09:30:00,161.89,162.93,160.0,161.28,15281.0,161.89,162.93,160.0,161.28,15281.0
2019-02-07 09:40:00,160.78,163.09,160.48,162.72,6300.0,160.78,163.09,160.48,162.72,6300.0
2019-02-07 09:50:00,162.67,162.96,162.1,162.92,3800.0,162.67,162.96,162.1,162.92,3800.0
2019-02-07 10:00:00,162.64,163.02,161.85,162.61,6600.0,162.64,163.02,161.85,162.61,6600.0
2019-02-07 10:10:00,162.57,163.3,161.23,161.24,4900.0,162.57,163.3,161.23,161.24,4900.0
2019-02-07 10:20:00,161.28,162.58,161.1,162.58,8596.0,161.28,162.58,161.1,162.58,8596.0
2019-02-07 10:30:00,162.66,162.67,162.13,162.56,4100.0,162.66,162.67,162.13,162.56,4100.0
2019-02-07 10:40:00,162.37,162.46,161.37,161.38,6455.0,162.37,162.46,161.37,161.38,6455.0
2019-02-07 10:50:00,161.56,161.56,160.7,161.13,4772.0,161.56,161.56,160.7,161.13,4772.0
2019-02-07 11:00:00,160.92,161.28,160.62,160.64,4400.0,160.92,161.28,160.62,160.64,4400.0
2019-02-07 11:10:00,160.7,160.89,160.05,160.66,4649.0,160.7,160.89,160.05,160.66,4649.0
2019-02-07 11:20:00,160.49,160.78,159.77,159.97,6354.0,160.49,160.78,159.77,159.97,6354.0
2019-02-07 11:30:00,159.72,159.72,158.17,159.57,11357.0,159.72,159.72,158.17,159.57,11357.0
2019-02-07 11:40:00,159.57,160.37,159.57,159.84,2383.0,159.57,160.37,159.57,159.84,2383.0
2019-02-07 11:50:00,159.76,159.83,159.22,159.38,3422.0,159.76,159.83,159.22,159.38,3422.0
2019-02-07 12:00:00,159.05,159.33,158.69,159.33,6116.0,159.05,159.33,158.69,159.33,6116.0
2019-02-07 12:10:00,159.27,160.45,159.26,160.4,6704.0,159.27,160.45,159.26,160.4,6704.0
2019-02-07 12:20:00,160.56,161.08,160.5,160.89,3478.0,160.56,161.08,160.5,160.89,3478.0
2019-02-07 12:30:00,160.92,161.53,160.75,161.1,3800.0,160.92,161.53,160.75,161.1,3800.0
2019-02-07 12:40:00,161.1,161.2,160.41,160.73,4827.0,161.1,161.2,160.41,160.73,4827.0
2019-02-07 12:50:00,160.86,160.86,160.15,160.36,3500.0,160.86,160.86,160.15,160.36,3500.0
2019-02-07 13:00:00,160.73,160.93,160.46,160.93,2535.0,160.73,160.93,160.46,160.93,2535.0
2019-02-07 13:10:00,160.67,160.93,160.31,160.75,3369.0,160.67,160.93,160.31,160.75,3369.0
2019-02-07 13:20:00,160.94,161.17,160.76,161.16,3896.0,160.94,161.17,160.76,161.16,3896.0
2019-02-07 13:30:00,161.16,161.44,160.99,161.41,3944.0,161.16,161.44,160.99,161.41,3944.0
2019-02-07 13:40:00,161.45,161.97,161.45,161.49,4740.0,161.45,161.97,161.45,161.49,4740.0
2019-02-07 13:50:00,161.52,161.75,161.21,161.34,3736.0,161.52,161.75,161.21,161.34,3736.0
2019-02-07 14:00:00,161.45,161.45,160.91,161.14,3693.0,161.45,161.45,160.91,161.14,3693.0
2019-02-07 14:10:00,161.05,161.16,160.84,160.94,4812.0,161.05,161.16,160.84,160.94,4812.0
2019-02-07 14:20:00,160.74,160.94,160.37,160.67,5463.0,160.74,160.94,160.37,160.67,5463.0
2019-02-07 14:30:00,160.95,161.18,160.76,161.0,4335.0,160.95,161.18,160.76,161.0,4335.0
2019-02-07 14:40:00,161.02,161.23,160.73,160.89,2469.0,161.02,161.23,160.73,160.89,2469.0
2019-02-07 14:50:00,160.89,161.11,160.58,160.58,3315.0,160.89,161.11,160.58,160.58,3315.0
2019-02-07 15:00:00,160.59,160.91,160.4,160.77,6474.0,160.59,160.91,160.4,160.77,6474.0
2019-02-07 15:10:00,160.71,160.88,160.39,160.56,5500.0,160.71,160.88,160.39,160.56,5500.0
2019-02-07 15:20:00,160.67,160.67,160.21,160.35,4476.0,160.67,160.67,160.21,160.35,4476.0
2019-02-07 15:30:00,160.24,160.69,160.24,160.42,11650.0,160.24,160.69,160.24,160.42,11650.0
2019-02-07 15:40:00,160.31,160.81,160.31,160.54,15146.0,160.31,160.81,160.31,160.54,15146.0
2019-02-07 15:50:00,160.56,160.76,160.03,160.44,43723.0,160.56,160.76,160.03,160.44,43723.0
2019-02-08 09:30:00,158.65,161.31,158.52,160.39,8932.0,158.65,161.31,158.52,160.39,8932.0
2019-02-08 09:40:00,160.36,161.38,160.35,160.51,3625.0,160.36,161.38,160.35,160.51,3625.0
2019-02-08 09:50:00,160.27,161.52,160.27,161.06,6250.0,160.27,161.52,160.27,161.06,6250.0
2019-02-08 10:00:00,160.88,162.46,160.57,162.37,8282.0,160.88,162.46,160.57,162.37,8282.0
2019-02-08 10:10:00,162.85,162.85,161.55,161.87,26707.0,162.85,162.85,161.55,161.87,26707.0
2019-02-08 10:20:00,162.02,162.79,161.89,162.75,9407.0,162.02,162.79,161.89,162.75,9407.0
2019-02-08 10:30:00,162.25,163.71,162.02,163.24,6100.0,162.25,163.71,162.02,163.24,6100.0
2019-02-08 10:40:00,163.57,163.61,162.94,163.42,10257.0,163.57,163.61,162.94,163.42,10257.0
2019-02-08 10:50:00,163.54,164.22,163.54,163.9,10050.0,163.54,164.22,163.54,163.9,10050.0
2019-02-08 11:00:00,163.91,164.34,163.48,164.12,24600.0,163.91,164.34,163.48,164.12,24600.0
2019-02-08 11:10:00,164.24,164.55,163.9,163.93,4964.0,164.24,164.55,163.9,163.93,4964.0
2019-02-08 11:20:00,163.88,164.32,163.77,163.77,10780.0,163.88,164.32,163.77,163.77,10780.0
2019-02-08 11:30:00,163.87,163.87,162.93,163.07,5000.0,163.87,163.87,162.93,163.07,5000.0
2019-02-08 11:40:00,163.22,163.36,162.55,162.82,4036.0,163.22,163.36,162.55,162.82,4036.0
2019-02-08 11:50:00,162.88,163.8,162.88,163.8,9334.0,162.88,163.8,162.88,163.8,9334.0
2019-02-08 12:00:00,163.81,164.19,163.02,163.02,5055.0,163.81,164.19,163.02,163.02,5055.0
2019-02-08 12:10:00,162.95,163.23,162.74,163.23,4780.0,162.95,163.23,162.74,163.23,4780.0
2019-02-08 12:20:00,163.38,163.73,163.21,163.73,3300.0,163.38,163.73,163.21,163.73,3300.0
2019-02-08 12:30:00,163.62,163.72,163.09,163.09,3225.0,163.62,163.72,163.09,163.09,3225.0
2019-02-08 12:40:00,163.25,163.97,163.25,163.83,2154.0,163.25,163.97,163.25,163.83,2154.0
2019-02-08 12:50:00,163.92,163.97,163.59,163.78,7007.0,163.92,163.97,163.59,163.78,7007.0
2019-02-08 13:00:00,163.88,164.0,163.84,163.92,3100.0,163.88,164.0,163.84,163.92,3100.0
2019-02-08 13:10:00,163.92,164.5,163.91,164.39,9459.0,163.92,164.5,163.91,164.39,9459.0
2019-02-08 13:20:00,164.47,164.48,164.18,164.25,7683.0,164.47,164.48,164.18,164.25,7683.0
2019-02-08 13:30:00,164.28,164.48,164.28,164.37,8937.0,164.28,164.48,164.28,164.37,8937.0
2019-02-08 13:40:00,164.31,164.87,164.3,164.61,7589.0,164.31,164.87,164.3,164.61,7589.0
2019-02-08 13:50:00,164.81,164.96,164.49,164.56,12536.0,164.81,164.96,164.49,164.56,12536.0
2019-02-08 14:00:00,164.6,164.84,164.27,164.51,12593.0,164.6,164.84,164.27,164.51,12593.0
2019-02-08 14:10:00,164.47,165.07,164.47,165.07,10574.0,164.47,165.07,164.47,165.07,10574.0
2019-02-08 14:20:00,165.02,165.1,164.39,164.6,16276.0,165.02,165.1,164.39,164.6,16276.0
2019-02-08 14:30:00,164.76,165.04,164.76,165.04,11224.0,164.76,165.04,164.76,165.04,11224.0
2019-02-08 14:40:00,165.11,165.33,164.83,165.16,11602.0,165.11,165.33,164.83,165.16,11602.0
2019-02-08 14:50:00,165.01,165.12,164.73,165.03,2824.0,165.01,165.12,164.73,165.03,2824.0
2019-02-08 15:00:00,164.85,164.95,164.61,164.95,3875.0,164.85,164.95,164.61,164.95,3875.0
2019-02-08 15:10:00,164.85,165.15,164.69,165.0,5939.0,164.85,165.15,164.69,165.0,5939.0
2019-02-08 15:20:00,165.0,165.24,164.97,165.07,7718.0,165.0,165.24,164.97,165.07,7718.0
2019-02-08 15:30:00,165.03,165.08,164.79,165.02,8296.0,165.03,165.08,164.79,165.02,8296.0
2019-02-08 15:40:00,165.07,165.3,165.07,165.1,12036.0,165.07,165.3,165.07,165.1,12036.0
2019-02-08 15:50:00,165.17,165.48,165.06,165.4,26464.0,165.17,165.48,165.06,165.4,26464.0
2019-02-11 09:30:00,166.5,168.95,166.2,166.55,36467.0,166.5,168.95,166.2,166.55,36467.0
2019-02-11 09:40:00,166.59,166.88,165.45,165.92,9426.0,166.59,166.88,165.45,165.92,9426.0
2019-02-11 09:50:00,165.86,166.5,165.44,165.56,8482.0,165.86,166.5,165.44,165.56,8482.0
2019-02-11 10:00:00,166.02,166.54,165.28,166.5,17133.0,166.02,166.54,165.28,166.5,17133.0
2019-02-11 10:10:00,166.58,167.64,166.32,167.39,45186.0,166.58,167.64,166.32,167.39,45186.0
2019-02-11 10:20:00,167.21,167.37,166.44,167.27,20298.0,167.21,167.37,166.44,167.27,20298.0
2019-02-11 10:30:00,167.1,167.59,166.81,167.45,5485.0,167.1,167.59,166.81,167.45,5485.0
2019-02-11 10:40:00,167.45,168.49,167.45,168.07,8033.0,167.45,168.49,167.45,168.07,8033.0
2019-02-11 10:50:00,168.13,168.36,167.69,167.78,8493.0,168.13,168.36,167.69,167.78,8493.0
2019-02-11 11:00:00,167.82,168.51,167.34,167.34,4605.0,167.82,168.51,167.34,167.34,4605.0
2019-02-11 11:10:00,167.41,168.44,167.22,168.2,5379.0,167.41,168.44,167.22,168.2,5379.0
2019-02-11 11:20:00,168.08,168.46,167.83,167.94,4770.0,168.08,168.46,167.83,167.94,4770.0
2019-02-11 11:30:00,167.63,167.82,167.2,167.2,5077.0,167.63,167.82,167.2,167.2,5077.0
2019-02-11 11:40:00,167.21,167.47,167.06,167.47,2300.0,167.21,167.47,167.06,167.47,2300.0
2019-02-11 11:50:00,167.58,167.98,167.29,167.98,3050.0,167.58,167.98,167.29,167.98,3050.0
2019-02-11 12:00:00,167.72,168.04,167.61,168.0,6743.0,167.72,168.04,167.61,168.0,6743.0
2019-02-11 12:10:00,167.99,167.99,167.61,167.61,2558.0,167.99,167.99,167.61,167.61,2558.0
2019-02-11 12:20:00,167.47,168.21,167.43,168.21,5815.0,167.47,168.21,167.43,168.21,5815.0
2019-02-11 12:30:00,168.1,168.11,167.58,167.68,3867.0,168.1,168.11,167.58,167.68,3867.0
2019-02-11 12:40:00,167.86,168.24,167.78,168.08,2488.0,167.86,168.24,167.78,168.08,2488.0
2019-02-11 12:50:00,168.22,168.35,167.5,167.5,3964.0,168.22,168.35,167.5,167.5,3964.0
2019-02-11 13:00:00,167.41,167.41,167.15,167.15,1112.0,167.41,167.41,167.15,167.15,1112.0
2019-02-11 13:10:00,167.01,167.28,166.95,167.06,3642.0,167.01,167.28,166.95,167.06,3642.0
2019-02-11 13:20:00,167.05,167.13,166.73,166.96,3812.0,167.05,167.13,166.73,166.96,3812.0
2019-02-11 13:30:00,166.84,167.43,166.82,167.23,8526.0,166.84,167.43,166.82,167.23,8526.0
2019-02-11 13:40:00,167.27,167.27,166.72,166.72,7003.0,167.27,167.27,166.72,166.72,7003.0
2019-02-11 13:50:00,166.69,167.25,166.3,167.14,15246.0,166.69,167.25,166.3,167.14,15246.0
2019-02-11 14:00:00,167.06,167.78,166.91,167.78,3500.0,167.06,167.78,166.91,167.78,3500.0
2019-02-11 14:10:00,167.64,167.77,167.08,167.08,7142.0,167.64,167.77,167.08,167.08,7142.0
2019-02-11 14:20:00,167.15,167.41,166.74,166.78,5445.0,167.15,167.41,166.74,166.78,5445.0
2019-02-11 14:30:00,166.8,167.2,166.76,167.2,6402.0,166.8,167.2,166.76,167.2,6402.0
2019-02-11 14:40:00,167.12,167.48,166.53,166.53,8634.0,167.12,167.48,166.53,166.53,8634.0
2019-02-11 14:50:00,166.57,167.23,166.46,167.14,9501.0,166.57,167.23,166.46,167.14,9501.0
2019-02-11 15:00:00,167.14,167.58,167.13,167.19,9506.0,167.14,167.58,167.13,167.19,9506.0
2019-02-11 15:10:00,167.17,167.37,166.99,167.23,17653.0,167.17,167.37,166.99,167.23,17653.0
2019-02-11 15:20:00,167.17,168.15,167.17,167.58,10413.0,167.17,168.15,167.17,167.58,10413.0
2019-02-11 15:30:00,167.68,167.73,167.09,167.25,8399.0,167.68,167.73,167.09,167.25,8399.0
2019-02-11 15:40:00,167.25,167.93,167.22,167.65,23966.0,167.25,167.93,167.22,167.65,23966.0
2019-02-11 15:50:00,167.65,167.86,167.39,167.56,45863.0,167.65,167.86,167.39,167.56,45863.0
2019-02-12 09:30:00,169.97,170.55,169.25,169.25,40473.0,169.97,170.55,169.25,169.25,40473.0
2019-02-12 09:40:00,169.08,170.0,169.08,169.55,44719.0,169.08,170.0,169.08,169.55,44719.0
2019-02-12 09:50:00,169.73,169.89,169.28,169.42,28928.0,169.73,169.89,169.28,169.42,28928.0
2019-02-12 10:00:00,169.35,170.33,169.35,170.33,27712.0,169.35,170.33,169.35,170.33,27712.0
2019-02-12 10:10:00,170.19,170.2,169.21,169.44,14662.0,170.19,170.2,169.21,169.44,14662.0
2019-02-12 10:20:00,169.45,170.77,169.43,170.31,9500.0,169.45,170.77,169.43,170.31,9500.0
2019-02-12 10:30:00,170.16,170.49,170.16,170.43,18402.0,170.16,170.49,170.16,170.43,18402.0
2019-02-12 10:40:00,170.37,170.39,169.51,170.0,22328.0,170.37,170.39,169.51,170.0,22328.0
2019-02-12 10:50:00,169.94,170.44,169.63,170.41,20893.0,169.94,170.44,169.63,170.41,20893.0
2019-02-12 11:00:00,170.57,170.67,169.69,170.0,9015.0,170.57,170.67,169.69,170.0,9015.0
2019-02-12 11:10:00,170.06,170.47,170.02,170.4,9770.0,170.06,170.47,170.02,170.4,9770.0
2019-02-12 11:20:00,170.3,170.44,169.94,170.3,11772.0,170.3,170.44,169.94,170.3,11772.0
2019-02-12 11:30:00,170.3,170.45,170.05,170.05,8343.0,170.3,170.45,170.05,170.05,8343.0
2019-02-12 11:40:00,170.08,170.24,169.64,169.86,17763.0,170.08,170.24,169.64,169.86,17763.0
2019-02-12 11:50:00,169.86,170.09,169.7,169.92,10883.0,169.86,170.09,169.7,169.92,10883.0
2019-02-12 12:00:00,170.0,170.44,169.99,170.38,19522.0,170.0,170.44,169.99,170.38,19522.0
2019-02-12 12:10:00,170.42,170.99,170.37,170.92,9300.0,170.42,170.99,170.37,170.92,9300.0
2019-02-12 12:20:00,170.93,171.3,170.92,171.19,14690.0,170.93,171.3,170.92,171.19,14690.0
2019-02-12 12:30:00,171.31,171.84,171.17,171.75,3900.0,171.31,171.84,171.17,171.75,3900.0
2019-02-12 12:40:00,171.75,171.82,170.68,170.98,26445.0,171.75,171.82,170.68,170.98,26445.0
2019-02-12 12:50:00,170.94,171.42,170.94,171.06,8485.0,170.94,171.42,170.94,171.06,8485.0
2019-02-12 13:00:00,170.95,171.43,170.75,171.37,10056.0,170.95,171.43,170.75,171.37,10056.0
2019-02-12 13:10:00,171.31,171.33,170.88,170.88,4799.0,171.31,171.33,170.88,170.88,4799.0
2019-02-12 13:20:00,170.87,170.87,170.47,170.58,4349.0,170.87,170.87,170.47,170.58,4349.0
2019-02-12 13:30:00,170.58,170.95,170.33,170.34,7138.0,170.58,170.95,170.33,170.34,7138.0
2019-02-12 13:40:00,170.32,170.61,170.22,170.61,10350.0,170.32,170.61,170.22,170.61,10350.0
2019-02-12 13:50:00,170.59,171.47,170.59,171.42,12722.0,170.59,171.47,170.59,171.42,12722.0
2019-02-12 14:00:00,171.44,171.44,171.06,171.21,8646.0,171.44,171.44,171.06,171.21,8646.0
2019-02-12 14:10:00,171.37,171.37,170.76,170.83,12403.0,171.37,171.37,170.76,170.83,12403.0
2019-02-12 14:20:00,170.91,171.17,170.81,170.93,12601.0,170.91,171.17,170.81,170.93,12601.0
2019-02-12 14:30:00,170.89,171.5,170.79,171.42,8025.0,170.89,171.5,170.79,171.42,8025.0
2019-02-12 14:40:00,171.42,171.49,170.83,170.83,36803.0,171.42,171.49,170.83,170.83,36803.0
2019-02-12 14:50:00,170.87,171.31,170.82,171.04,12832.0,170.87,171.31,170.82,171.04,12832.0
2019-02-12 15:00:00,171.09,171.25,170.86,171.12,25681.0,171.09,171.25,170.86,171.12,25681.0
2019-02-12 15:10:00,171.06,171.22,170.95,171.12,24143.0,171.06,171.22,170.95,171.12,24143.0
2019-02-12 15:20:00,171.18,171.33,171.1,171.14,27752.0,171.18,171.33,171.1,171.14,27752.0
2019-02-12 15:30:00,171.1,171.82,171.07,171.69,17931.0,171.1,171.82,171.07,171.69,17931.0
2019-02-12 15:40:00,171.74,172.11,171.7,171.87,34821.0,171.74,172.11,171.7,171.87,34821.0
2019-02-12 15:50:00,171.9,172.54,171.72,171.96,73480.0,171.9,172.54,171.72,171.96,73480.0
2019-02-13 09:30:00,179.25,180.0,171.68,172.0,76973.0,179.25,180.0,171.68,172.0,76973.0
2019-02-13 09:40:00,172.0,172.53,167.72,171.09,73044.0,172.0,172.53,167.72,171.09,73044.0
2019-02-13 09:50:00,170.47,173.71,170.47,173.71,29730.0,170.47,173.71,170.47,173.71,29730.0
2019-02-13 10:00:00,173.5,175.06,172.56,174.72,27014.0,173.5,175.06,172.56,174.72,27014.0
2019-02-13 10:10:00,174.23,175.66,172.83,175.66,39199.0,174.23,175.66,172.83,175.66,39199.0
2019-02-13 10:20:00,175.56,175.89,174.12,175.89,21211.0,175.56,175.89,174.12,175.89,21211.0
2019-02-13 10:30:00,176.17,176.2,174.81,175.64,34998.0,176.17,176.2,174.81,175.64,34998.0
2019-02-13 10:40:00,175.34,175.38,172.36,172.36,15985.0,175.34,175.38,172.36,172.36,15985.0
2019-02-13 10:50:00,172.53,172.82,171.55,172.03,14235.0,172.53,172.82,171.55,172.03,14235.0
2019-02-13 11:00:00,172.52,173.8,172.03,172.7,12625.0,172.52,173.8,172.03,172.7,12625.0
2019-02-13 11:10:00,172.51,173.18,172.27,172.47,7788.0,172.51,173.18,172.27,172.47,7788.0
2019-02-13 11:20:00,172.66,172.97,171.66,171.66,9083.0,172.66,172.97,171.66,171.66,9083.0
2019-02-13 11:30:00,171.75,171.76,170.43,170.5,25870.0,171.75,171.76,170.43,170.5,25870.0
2019-02-13 11:40:00,170.58,170.79,170.0,170.62,27721.0,170.58,170.79,170.0,170.62,27721.0
2019-02-13 11:50:00,170.63,170.72,169.71,170.32,17188.0,170.63,170.72,169.71,170.32,17188.0
2019-02-13 12:00:00,170.46,172.46,170.46,171.7,16410.0,170.46,172.46,170.46,171.7,16410.0
2019-02-13 12:10:00,171.81,172.13,171.52,172.08,8434.0,171.81,172.13,171.52,172.08,8434.0
2019-02-13 12:20:00,172.0,172.7,171.88,172.44,12300.0,172.0,172.7,171.88,172.44,12300.0
2019-02-13 12:30:00,172.47,172.47,171.92,172.18,11139.0,172.47,172.47,171.92,172.18,11139.0
2019-02-13 12:40:00,172.32,173.0,172.32,173.0,3869.0,172.32,173.0,172.32,173.0,3869.0
2019-02-13 12:50:00,173.04,173.36,172.48,172.86,15408.0,173.04,173.36,172.48,172.86,15408.0
2019-02-13 13:00:00,172.52,172.59,171.35,171.54,5681.0,172.52,172.59,171.35,171.54,5681.0
2019-02-13 13:10:00,171.42,173.0,171.42,172.61,9838.0,171.42,173.0,171.42,172.61,9838.0
2019-02-13 13:20:00,172.75,173.6,172.47,173.35,5964.0,172.75,173.6,172.47,173.35,5964.0
2019-02-13 13:30:00,173.09,173.31,173.02,173.24,4546.0,173.09,173.31,173.02,173.24,4546.0
2019-02-13 13:40:00,173.34,173.74,173.32,173.4,2915.0,173.34,173.74,173.32,173.4,2915.0
2019-02-13 13:50:00,173.4,173.83,173.39,173.52,4200.0,173.4,173.83,173.39,173.52,4200.0
2019-02-13 14:00:00,173.56,173.7,173.3,173.66,6000.0,173.56,173.7,173.3,173.66,6000.0
2019-02-13 14:10:00,173.71,174.4,173.69,173.84,9250.0,173.71,174.4,173.69,173.84,9250.0
2019-02-13 14:20:00,173.4,174.2,173.24,173.6,7174.0,173.4,174.2,173.24,173.6,7174.0
2019-02-13 14:30:00,173.47,174.99,173.34,174.94,18803.0,173.47,174.99,173.34,174.94,18803.0
2019-02-13 14:40:00,174.95,175.28,173.8,174.64,20597.0,174.95,175.28,173.8,174.64,20597.0
2019-02-13 14:50:00,174.52,174.59,173.13,173.75,8612.0,174.52,174.59,173.13,173.75,8612.0
2019-02-13 15:00:00,173.65,173.94,173.19,173.61,14126.0,173.65,173.94,173.19,173.61,14126.0
2019-02-13 15:10:00,173.51,173.68,172.96,173.12,15013.0,173.51,173.68,172.96,173.12,15013.0
2019-02-13 15:20:00,173.01,173.33,172.2,172.52,18343.0,173.01,173.33,172.2,172.52,18343.0
2019-02-13 15:30:00,172.67,172.71,171.9,172.37,100304.0,172.67,172.71,171.9,172.37,100304.0
2019-02-13 15:40:00,172.41,172.41,171.25,171.54,102989.0,172.41,172.41,171.25,171.54,102989.0
2019-02-13 15:50:00,171.49,171.89,170.65,171.87,95837.0,171.49,171.89,170.65,171.87,95837.0
2019-02-14 09:30:00,163.5,164.89,162.66,163.57,254183.0,163.5,164.89,162.66,163.57,254183.0
2019-02-14 09:40:00,163.54,163.55,162.7,162.86,140015.0,163.54,163.55,162.7,162.86,140015.0
2019-02-14 09:50:00,162.86,164.55,162.74,164.15,152293.0,162.86,164.55,162.74,164.15,152293.0
2019-02-14 10:00:00,164.13,165.5,164.0,164.77,235940.0,164.13,165.5,164.0,164.77,235940.0
2019-02-14 10:10:00,164.82,166.4,164.82,165.84,130805.0,164.82,166.4,164.82,165.84,130805.0
2019-02-14 10:20:00,165.9,166.05,164.67,165.09,78608.0,165.9,166.05,164.67,165.09,78608.0
2019-02-14 10:30:00,165.09,165.59,164.45,164.45,35050.0,165.09,165.59,164.45,164.45,35050.0
2019-02-14 10:40:00,164.53,165.8,164.49,165.09,57016.0,164.53,165.8,164.49,165.09,57016.0
2019-02-14 10:50:00,165.12,165.56,164.55,164.89,21813.0,165.12,165.56,164.55,164.89,21813.0
2019-02-14 11:00:00,164.93,165.25,163.98,164.67,44192.0,164.93,165.25,163.98,164.67,44192.0
2019-02-14 11:10:00,164.69,165.47,164.27,165.0,32677.0,164.69,165.47,164.27,165.0,32677.0
2019-02-14 11:20:00,164.94,165.07,164.67,164.75,20791.0,164.94,165.07,164.67,164.75,20791.0
2019-02-14 11:30:00,164.75,165.1,164.66,164.99,27052.0,164.75,165.1,164.66,164.99,27052.0
2019-02-14 11:40:00,164.93,165.25,164.64,165.02,35020.0,164.93,165.25,164.64,165.02,35020.0
2019-02-14 11:50:00,165.03,165.69,165.03,165.42,48032.0,165.03,165.69,165.03,165.42,48032.0
2019-02-14 12:00:00,165.3,165.84,165.13,165.72,27774.0,165.3,165.84,165.13,165.72,27774.0
2019-02-14 12:10:00,165.7,166.2,165.51,166.01,32376.0,165.7,166.2,165.51,166.01,32376.0
2019-02-14 12:20:00,165.99,165.99,165.24,165.43,20367.0,165.99,165.99,165.24,165.43,20367.0
2019-02-14 12:30:00,165.43,165.77,165.2,165.59,13507.0,165.43,165.77,165.2,165.59,13507.0
2019-02-14 12:40:00,165.61,166.0,165.21,165.59,32732.0,165.61,166.0,165.21,165.59,32732.0
2019-02-14 12:50:00,165.6,165.87,165.45,165.67,12410.0,165.6,165.87,165.45,165.67,12410.0
2019-02-14 13:00:00,165.65,165.97,165.46,165.64,40289.0,165.65,165.97,165.46,165.64,40289.0
2019-02-14 13:10:00,165.68,165.79,164.93,164.97,36029.0,165.68,165.79,164.93,164.97,36029.0
2019-02-14 13:20:00,165.04,165.14,164.59,164.65,25570.0,165.04,165.14,164.59,164.65,25570.0
2019-02-14 13:30:00,164.68,165.16,164.68,165.16,16977.0,164.68,165.16,164.68,165.16,16977.0
2019-02-14 13:40:00,165.22,165.56,164.93,165.02,13392.0,165.22,165.56,164.93,165.02,13392.0
2019-02-14 13:50:00,165.0,165.07,164.81,164.94,11707.0,165.0,165.07,164.81,164.94,11707.0
2019-02-14 14:00:00,165.07,165.2,164.81,165.0,28505.0,165.07,165.2,164.81,165.0,28505.0
2019-02-14 14:10:00,165.0,165.07,164.64,164.71,15561.0,165.0,165.07,164.64,164.71,15561.0
2019-02-14 14:20:00,164.71,165.26,164.67,164.97,13019.0,164.71,165.26,164.67,164.97,13019.0
2019-02-14 14:30:00,164.92,165.15,164.81,165.01,16468.0,164.92,165.15,164.81,165.01,16468.0
2019-02-14 14:40:00,165.11,165.26,164.84,165.12,24916.0,165.11,165.26,164.84,165.12,24916.0
2019-02-14 14:50:00,165.09,165.43,164.82,165.43,30962.0,165.09,165.43,164.82,165.43,30962.0
2019-02-14 15:00:00,165.42,165.54,165.14,165.15,26155.0,165.42,165.54,165.14,165.15,26155.0
2019-02-14 15:10:00,165.14,165.6,164.84,165.33,36114.0,165.14,165.6,164.84,165.33,36114.0
2019-02-14 15:20:00,165.3,165.31,164.74,165.06,27453.0,165.3,165.31,164.74,165.06,27453.0
2019-02-14 15:30:00,165.07,165.61,164.95,165.61,32898.0,165.07,165.61,164.95,165.61,32898.0
2019-02-14 15:40:00,165.63,166.05,165.32,165.81,102472.0,165.63,166.05,165.32,165.81,102472.0
2019-02-14 15:50:00,165.79,166.38,165.78,166.17,194936.0,165.79,166.38,165.78,166.17,194936.0
2019-02-15 09:30:00,167.0,168.0,165.9,167.0,54172.0,167.0,168.0,165.9,167.0,54172.0
2019-02-15 09:40:00,166.37,166.86,165.84,166.15,11307.0,166.37,166.86,165.84,166.15,11307.0
2019-02-15 09:50:00,165.98,166.14,165.06,165.76,22932.0,165.98,166.14,165.06,165.76,22932.0
2019-02-15 10:00:00,166.12,166.55,165.64,166.0,12300.0,166.12,166.55,165.64,166.0,12300.0
2019-02-15 10:10:00,166.02,167.0,165.92,166.92,16670.0,166.02,167.0,165.92,166.92,16670.0
2019-02-15 10:20:00,167.0,167.14,166.5,166.64,18620.0,167.0,167.14,166.5,166.64,18620.0
2019-02-15 10:30:00,166.65,167.14,166.52,166.52,9103.0,166.65,167.14,166.52,166.52,9103.0
2019-02-15 10:40:00,166.81,167.16,166.74,167.02,7660.0,166.81,167.16,166.74,167.02,7660.0
2019-02-15 10:50:00,167.02,167.02,166.29,166.55,8684.0,167.02,167.02,166.29,166.55,8684.0
2019-02-15 11:00:00,166.74,167.0,166.58,166.86,6803.0,166.74,167.0,166.58,166.86,6803.0
2019-02-15 11:10:00,166.74,166.74,166.09,166.15,9518.0,166.74,166.74,166.09,166.15,9518.0
2019-02-15 11:20:00,166.05,166.06,165.6,165.86,17720.0,166.05,166.06,165.6,165.86,17720.0
2019-02-15 11:30:00,165.95,166.32,165.95,166.13,21045.0,165.95,166.32,165.95,166.13,21045.0
2019-02-15 11:40:00,166.23,166.35,165.87,166.1,9026.0,166.23,166.35,165.87,166.1,9026.0
2019-02-15 11:50:00,166.16,166.83,166.16,166.47,4522.0,166.16,166.83,166.16,166.47,4522.0
2019-02-15 12:00:00,166.33,167.09,166.15,166.98,13838.0,166.33,167.09,166.15,166.98,13838.0
2019-02-15 12:10:00,167.0,167.14,166.77,166.93,5104.0,167.0,167.14,166.77,166.93,5104.0
2019-02-15 12:20:00,166.93,167.28,166.65,167.28,9553.0,166.93,167.28,166.65,167.28,9553.0
2019-02-15 12:30:00,167.31,167.44,167.23,167.29,7786.0,167.31,167.44,167.23,167.29,7786.0
2019-02-15 12:40:00,167.4,167.84,167.25,167.8,16181.0,167.4,167.84,167.25,167.8,16181.0
2019-02-15 12:50:00,167.83,167.92,167.63,167.69,10163.0,167.83,167.92,167.63,167.69,10163.0
2019-02-15 13:00:00,167.65,167.87,167.4,167.5,11748.0,167.65,167.87,167.4,167.5,11748.0
2019-02-15 13:10:00,167.53,167.63,167.35,167.35,10300.0,167.53,167.63,167.35,167.35,10300.0
2019-02-15 13:20:00,167.19,167.41,166.89,167.16,12650.0,167.19,167.41,166.89,167.16,12650.0
2019-02-15 13:30:00,167.13,167.5,167.13,167.29,9089.0,167.13,167.5,167.13,167.29,9089.0
2019-02-15 13:40:00,167.15,167.15,166.29,166.29,7196.0,167.15,167.15,166.29,166.29,7196.0
2019-02-15 13:50:00,166.46,166.63,166.35,166.63,6406.0,166.46,166.63,166.35,166.63,6406.0
2019-02-15 14:00:00,166.69,166.79,166.26,166.36,10301.0,166.69,166.79,166.26,166.36,10301.0
2019-02-15 14:10:00,166.31,166.44,166.03,166.35,6409.0,166.31,166.44,166.03,166.35,6409.0
2019-02-15 14:20:00,166.31,166.31,166.04,166.09,6456.0,166.31,166.31,166.04,166.09,6456.0
2019-02-15 14:30:00,166.11,166.5,166.1,166.4,7721.0,166.11,166.5,166.1,166.4,7721.0
2019-02-15 14:40:00,166.36,166.5,166.18,166.2,10043.0,166.36,166.5,166.18,166.2,10043.0
2019-02-15 14:50:00,166.2,166.39,165.85,166.33,11295.0,166.2,166.39,165.85,166.33,11295.0
2019-02-15 15:00:00,166.26,166.59,166.23,166.38,15974.0,166.26,166.59,166.23,166.38,15974.0
2019-02-15 15:10:00,166.36,166.36,165.99,166.13,16362.0,166.36,166.36,165.99,166.13,16362.0
2019-02-15 15:20:00,166.19,166.22,165.98,166.04,10829.0,166.19,166.22,165.98,166.04,10829.0
2019-02-15 15:30:00,166.11,166.12,165.83,166.0,16023.0,166.11,166.12,165.83,166.0,16023.0
2019-02-15 15:40:00,166.01,166.29,166.0,166.05,34249.0,166.01,166.29,166.0,166.05,34249.0
2019-02-15 15:50:00,166.07,166.22,165.73,166.19,64473.0,166.07,166.22,165.73,166.19,64473.0
2019-02-19 09:30:00,165.32,166.88,164.93,166.65,38354.0,165.32,166.88,164.93,166.65,38354.0
2019-02-19 09:40:00,166.59,167.44,165.1,165.75,23203.0,166.59,167.44,165.1,165.75,23203.0
2019-02-19 09:50:00,165.75,166.18,165.43,166.14,9708.0,165.75,166.18,165.43,166.14,9708.0
2019-02-19 10:00:00,166.32,167.27,165.51,167.18,10592.0,166.32,167.27,165.51,167.18,10592.0
2019-02-19 10:10:00,167.19,167.25,166.6,166.72,9040.0,167.19,167.25,166.6,166.72,9040.0
2019-02-19 10:20:00,166.61,166.71,166.08,166.55,11604.0,166.61,166.71,166.08,166.55,11604.0
2019-02-19 10:30:00,166.44,166.69,166.0,166.0,12099.0,166.44,166.69,166.0,166.0,12099.0
2019-02-19 10:40:00,166.03,166.66,166.03,166.33,6142.0,166.03,166.66,166.03,166.33,6142.0
2019-02-19 10:50:00,166.28,166.68,166.24,166.24,3490.0,166.28,166.68,166.24,166.24,3490.0
2019-02-19 11:00:00,166.41,166.63,166.39,166.48,4806.0,166.41,166.63,166.39,166.48,4806.0
2019-02-19 11:10:00,166.49,166.54,166.25,166.25,2950.0,166.49,166.54,166.25,166.25,2950.0
2019-02-19 11:20:00,166.26,166.4,165.5,165.5,5545.0,166.26,166.4,165.5,165.5,5545.0
2019-02-19 11:30:00,165.58,166.22,165.58,166.22,8168.0,165.58,166.22,165.58,166.22,8168.0
2019-02-19 11:40:00,166.18,166.78,166.17,166.47,4800.0,166.18,166.78,166.17,166.47,4800.0
2019-02-19 11:50:00,166.19,166.31,165.93,166.16,4434.0,166.19,166.31,165.93,166.16,4434.0
2019-02-19 12:00:00,166.12,166.27,165.88,165.93,2581.0,166.12,166.27,165.88,165.93,2581.0
2019-02-19 12:10:00,165.9,165.91,165.63,165.69,6053.0,165.9,165.91,165.63,165.69,6053.0
2019-02-19 12:20:00,165.64,165.72,165.09,165.38,7560.0,165.64,165.72,165.09,165.38,7560.0
2019-02-19 12:30:00,165.36,165.4,164.84,165.08,12258.0,165.36,165.4,164.84,165.08,12258.0
2019-02-19 12:40:00,165.09,165.11,164.7,164.75,6697.0,165.09,165.11,164.7,164.75,6697.0
2019-02-19 12:50:00,164.7,165.5,164.58,165.5,11126.0,164.7,165.5,164.58,165.5,11126.0
2019-02-19 13:00:00,165.52,165.52,164.86,164.93,4655.0,165.52,165.52,164.86,164.93,4655.0
2019-02-19 13:10:00,164.81,165.21,164.8,165.04,7040.0,164.81,165.21,164.8,165.04,7040.0
2019-02-19 13:20:00,164.97,165.11,164.86,164.86,7823.0,164.97,165.11,164.86,164.86,7823.0
2019-02-19 13:30:00,164.78,164.89,164.64,164.77,3518.0,164.78,164.89,164.64,164.77,3518.0
2019-02-19 13:40:00,164.77,164.9,164.57,164.62,8017.0,164.77,164.9,164.57,164.62,8017.0
2019-02-19 13:50:00,164.65,164.78,164.56,164.73,10354.0,164.65,164.78,164.56,164.73,10354.0
2019-02-19 14:00:00,164.73,165.87,164.71,165.7,10910.0,164.73,165.87,164.71,165.7,10910.0
2019-02-19 14:10:00,165.7,165.77,165.44,165.77,6920.0,165.7,165.77,165.44,165.77,6920.0
2019-02-19 14:20:00,165.75,166.08,165.52,166.01,7275.0,165.75,166.08,165.52,166.01,7275.0
2019-02-19 14:30:00,165.97,166.29,165.88,166.24,8475.0,165.97,166.29,165.88,166.24,8475.0
2019-02-19 14:40:00,166.3,166.48,166.22,166.23,11990.0,166.3,166.48,166.22,166.23,11990.0
2019-02-19 14:50:00,166.28,166.32,166.09,166.28,4309.0,166.28,166.32,166.09,166.28,4309.0
2019-02-19 15:00:00,166.24,166.39,165.98,166.15,10921.0,166.24,166.39,165.98,166.15,10921.0
2019-02-19 15:10:00,166.15,166.15,165.94,165.96,6078.0,166.15,166.15,165.94,165.96,6078.0
2019-02-19 15:20:00,165.93,166.0,165.57,165.84,10612.0,165.93,166.0,165.57,165.84,10612.0
2019-02-19 15:30:00,165.77,166.09,165.74,165.99,9825.0,165.77,166.09,165.74,165.99,9825.0
2019-02-19 15:40:00,165.95,166.32,165.9,166.02,18917.0,165.95,166.32,165.9,166.02,18917.0
2019-02-19 15:50:00,165.96,165.97,165.49,165.63,33748.0,165.96,165.97,165.49,165.63,33748.0
2019-02-20 09:30:00,165.57,166.46,165.09,165.2,8901.0,165.57,166.46,165.09,165.2,8901.0
2019-02-20 09:40:00,165.0,166.0,164.97,165.51,11358.0,165.0,166.0,164.97,165.51,11358.0
2019-02-20 09:50:00,166.0,166.43,165.82,165.91,7069.0,166.0,166.43,165.82,165.91,7069.0
2019-02-20 10:00:00,165.91,166.64,165.64,166.06,11333.0,165.91,166.64,165.64,166.06,11333.0
2019-02-20 10:10:00,165.98,166.07,165.36,166.01,9370.0,165.98,166.07,165.36,166.01,9370.0
2019-02-20 10:20:00,165.79,165.99,165.62,165.89,5187.0,165.79,165.99,165.62,165.89,5187.0
2019-02-20 10:30:00,165.94,165.98,165.41,165.41,9860.0,165.94,165.98,165.41,165.41,9860.0
2019-02-20 10:40:00,165.5,165.66,164.78,165.29,12885.0,165.5,165.66,164.78,165.29,12885.0
2019-02-20 10:50:00,165.37,165.63,165.2,165.39,8048.0,165.37,165.63,165.2,165.39,8048.0
2019-02-20 11:00:00,165.4,165.52,164.87,165.03,8339.0,165.4,165.52,164.87,165.03,8339.0
2019-02-20 11:10:00,165.08,165.09,164.74,164.97,6253.0,165.08,165.09,164.74,164.97,6253.0
2019-02-20 11:20:00,164.97,165.38,164.93,165.3,15243.0,164.97,165.38,164.93,165.3,15243.0
2019-02-20 11:30:00,165.38,165.38,164.86,164.91,3934.0,165.38,165.38,164.86,164.91,3934.0
2019-02-20 11:40:00,164.94,165.12,164.94,165.02,3504.0,164.94,165.12,164.94,165.02,3504.0
2019-02-20 11:50:00,165.04,165.21,164.71,164.75,4952.0,165.04,165.21,164.71,164.75,4952.0
2019-02-20 12:00:00,164.66,164.78,164.26,164.46,6430.0,164.66,164.78,164.26,164.46,6430.0
2019-02-20 12:10:00,164.41,164.58,164.35,164.46,4200.0,164.41,164.58,164.35,164.46,4200.0
2019-02-20 12:20:00,164.45,164.45,163.12,163.13,9926.0,164.45,164.45,163.12,163.13,9926.0
2019-02-20 12:30:00,163.09,163.48,162.82,163.48,13371.0,163.09,163.48,162.82,163.48,13371.0
2019-02-20 12:40:00,163.39,163.74,163.25,163.41,22868.0,163.39,163.74,163.25,163.41,22868.0
2019-02-20 12:50:00,163.42,163.48,162.25,163.03,18928.0,163.42,163.48,162.25,163.03,18928.0
2019-02-20 13:00:00,162.95,163.39,162.95,163.28,4595.0,162.95,163.39,162.95,163.28,4595.0
2019-02-20 13:10:00,163.36,163.67,162.9,162.9,13642.0,163.36,163.67,162.9,162.9,13642.0
2019-02-20 13:20:00,162.72,163.49,162.72,163.41,3450.0,162.72,163.49,162.72,163.41,3450.0
2019-02-20 13:30:00,163.53,163.75,163.46,163.73,3427.0,163.53,163.75,163.46,163.73,3427.0
2019-02-20 13:40:00,163.72,163.85,163.44,163.62,9284.0,163.72,163.85,163.44,163.62,9284.0
2019-02-20 13:50:00,163.59,164.55,163.59,164.55,6727.0,163.59,164.55,163.59,164.55,6727.0
2019-02-20 14:00:00,164.49,164.85,163.72,164.05,24214.0,164.49,164.85,163.72,164.05,24214.0
2019-02-20 14:10:00,164.04,164.21,163.31,163.53,9721.0,164.04,164.21,163.31,163.53,9721.0
2019-02-20 14:20:00,163.3,163.75,162.96,163.75,8995.0,163.3,163.75,162.96,163.75,8995.0
2019-02-20 14:30:00,163.77,164.23,163.61,163.63,6427.0,163.77,164.23,163.61,163.63,6427.0
2019-02-20 14:40:00,163.59,164.0,163.53,163.9,7710.0,163.59,164.0,163.53,163.9,7710.0
2019-02-20 14:50:00,163.91,164.29,163.57,163.8,7132.0,163.91,164.29,163.57,163.8,7132.0
2019-02-20 15:00:00,163.8,164.19,163.8,164.12,7307.0,163.8,164.19,163.8,164.12,7307.0
2019-02-20 15:10:00,164.14,164.14,163.52,163.95,21506.0,164.14,164.14,163.52,163.95,21506.0
2019-02-20 15:20:00,164.09,164.33,163.91,163.91,4393.0,164.09,164.33,163.91,163.91,4393.0
2019-02-20 15:30:00,163.86,164.2,163.85,164.06,6498.0,163.86,164.2,163.85,164.06,6498.0
2019-02-20 15:40:00,164.17,164.53,164.1,164.25,17283.0,164.17,164.53,164.1,164.25,17283.0
2019-02-20 15:50:00,164.28,164.42,163.83,164.23,30741.0,164.28,164.42,163.83,164.23,30741.0
2019-02-21 09:30:00,164.14,165.36,164.03,164.46,20429.0,164.14,165.36,164.03,164.46,20429.0
2019-02-21 09:40:00,164.7,165.45,164.48,165.0,15743.0,164.7,165.45,164.48,165.0,15743.0
2019-02-21 09:50:00,165.14,165.35,164.48,164.72,6747.0,165.14,165.35,164.48,164.72,6747.0
2019-02-21 10:00:00,164.41,164.64,163.76,164.41,9199.0,164.41,164.64,163.76,164.41,9199.0
2019-02-21 10:10:00,164.47,164.55,163.62,164.17,16207.0,164.47,164.55,163.62,164.17,16207.0
2019-02-21 10:20:00,164.16,164.5,163.92,164.47,4535.0,164.16,164.5,163.92,164.47,4535.0
2019-02-21 10:30:00,164.32,164.83,164.0,164.23,7768.0,164.32,164.83,164.0,164.23,7768.0
2019-02-21 10:40:00,164.1,164.41,163.91,164.24,4210.0,164.1,164.41,163.91,164.24,4210.0
2019-02-21 10:50:00,164.17,164.84,164.13,164.53,2100.0,164.17,164.84,164.13,164.53,2100.0
2019-02-21 11:00:00,164.61,165.19,164.3,165.13,5178.0,164.61,165.19,164.3,165.13,5178.0
2019-02-21 11:10:00,165.04,165.35,164.92,165.09,12493.0,165.04,165.35,164.92,165.09,12493.0
2019-02-21 11:20:00,165.14,165.18,164.68,164.75,3626.0,165.14,165.18,164.68,164.75,3626.0
2019-02-21 11:30:00,164.62,164.99,164.28,164.28,30044.0,164.62,164.99,164.28,164.28,30044.0
2019-02-21 11:40:00,164.29,164.79,164.29,164.39,16059.0,164.29,164.79,164.29,164.39,16059.0
2019-02-21 11:50:00,164.5,165.13,164.11,165.04,12154.0,164.5,165.13,164.11,165.04,12154.0
2019-02-21 12:00:00,165.08,165.34,165.0,165.34,3581.0,165.08,165.34,165.0,165.34,3581.0
2019-02-21 12:10:00,165.31,165.59,165.28,165.33,9700.0,165.31,165.59,165.28,165.33,9700.0
2019-02-21 12:20:00,165.31,165.59,165.2,165.39,8276.0,165.31,165.59,165.2,165.39,8276.0
2019-02-21 12:30:00,165.43,165.79,165.23,165.47,12584.0,165.43,165.79,165.23,165.47,12584.0
2019-02-21 12:40:00,165.75,166.0,165.64,165.92,5359.0,165.75,166.0,165.64,165.92,5359.0
2019-02-21 12:50:00,166.0,166.24,165.92,165.99,11802.0,166.0,166.24,165.92,165.99,11802.0
2019-02-21 13:00:00,166.04,166.4,165.99,166.39,8672.0,166.04,166.4,165.99,166.39,8672.0
2019-02-21 13:10:00,166.38,166.51,165.97,166.31,7600.0,166.38,166.51,165.97,166.31,7600.0
2019-02-21 13:20:00,166.31,166.39,165.7,165.72,3732.0,166.31,166.39,165.7,165.72,3732.0
2019-02-21 13:30:00,165.91,165.96,165.43,165.93,4200.0,165.91,165.96,165.43,165.93,4200.0
2019-02-21 13:40:00,165.85,166.37,165.82,166.31,3550.0,165.85,166.37,165.82,166.31,3550.0
2019-02-21 13:50:00,166.32,166.32,166.14,166.15,4275.0,166.32,166.32,166.14,166.15,4275.0
2019-02-21 14:00:00,166.14,166.25,165.5,165.5,14414.0,166.14,166.25,165.5,165.5,14414.0
2019-02-21 14:10:00,165.48,165.48,164.85,165.23,17221.0,165.48,165.48,164.85,165.23,17221.0
2019-02-21 14:20:00,165.34,165.76,165.34,165.43,2500.0,165.34,165.76,165.34,165.43,2500.0
2019-02-21 14:30:00,165.44,165.58,165.22,165.22,5150.0,165.44,165.58,165.22,165.22,5150.0
2019-02-21 14:40:00,165.2,165.35,164.75,164.89,10046.0,165.2,165.35,164.75,164.89,10046.0
2019-02-21 14:50:00,164.84,165.17,164.38,165.1,5202.0,164.84,165.17,164.38,165.1,5202.0
2019-02-21 15:00:00,165.01,165.9,164.96,165.74,5980.0,165.01,165.9,164.96,165.74,5980.0
2019-02-21 15:10:00,165.86,165.86,165.46,165.56,4811.0,165.86,165.86,165.46,165.56,4811.0
2019-02-21 15:20:00,165.57,165.63,165.31,165.31,7068.0,165.57,165.63,165.31,165.31,7068.0
2019-02-21 15:30:00,165.28,165.41,165.03,165.13,11555.0,165.28,165.41,165.03,165.13,11555.0
2019-02-21 15:40:00,165.14,165.14,164.88,164.9,18153.0,165.14,165.14,164.88,164.9,18153.0
2019-02-21 15:50:00,164.91,165.42,164.9,165.28,28342.0,164.91,165.42,164.9,165.28,28342.0
2019-02-22 09:30:00,166.76,167.38,166.21,167.0,17152.0,166.76,167.38,166.21,167.0,17152.0
2019-02-22 09:40:00,166.7,167.59,166.57,167.22,32247.0,166.7,167.59,166.57,167.22,32247.0
2019-02-22 09:50:00,167.22,167.73,166.02,166.16,16671.0,167.22,167.73,166.02,166.16,16671.0
2019-02-22 10:00:00,166.31,167.13,166.14,166.26,15979.0,166.31,167.13,166.14,166.26,15979.0
2019-02-22 10:10:00,166.26,166.26,165.3,165.4,15974.0,166.26,166.26,165.3,165.4,15974.0
2019-02-22 10:20:00,165.42,166.23,165.42,165.93,4227.0,165.42,166.23,165.42,165.93,4227.0
2019-02-22 10:30:00,165.93,166.96,165.93,166.76,6200.0,165.93,166.96,165.93,166.76,6200.0
2019-02-22 10:40:00,166.54,167.5,166.54,167.2,7400.0,166.54,167.5,166.54,167.2,7400.0
2019-02-22 10:50:00,167.31,167.72,167.28,167.44,6112.0,167.31,167.72,167.28,167.44,6112.0
2019-02-22 11:00:00,167.35,167.51,167.2,167.43,2785.0,167.35,167.51,167.2,167.43,2785.0
2019-02-22 11:10:00,167.52,167.83,167.22,167.83,7470.0,167.52,167.83,167.22,167.83,7470.0
2019-02-22 11:20:00,167.76,167.85,167.65,167.74,5410.0,167.76,167.85,167.65,167.74,5410.0
2019-02-22 11:30:00,167.68,167.74,167.29,167.35,5373.0,167.68,167.74,167.29,167.35,5373.0
2019-02-22 11:40:00,167.28,167.3,166.86,167.3,5099.0,167.28,167.3,166.86,167.3,5099.0
2019-02-22 11:50:00,167.31,167.46,167.27,167.43,9409.0,167.31,167.46,167.27,167.43,9409.0
2019-02-22 12:00:00,167.46,167.84,167.43,167.57,5838.0,167.46,167.84,167.43,167.57,5838.0
2019-02-22 12:10:00,167.59,167.66,167.2,167.23,15745.0,167.59,167.66,167.2,167.23,15745.0
2019-02-22 12:20:00,167.2,167.68,167.19,167.46,11743.0,167.2,167.68,167.19,167.46,11743.0
2019-02-22 12:30:00,167.45,167.45,167.21,167.33,1900.0,167.45,167.45,167.21,167.33,1900.0
2019-02-22 12:40:00,167.22,167.22,166.98,167.09,3943.0,167.22,167.22,166.98,167.09,3943.0
2019-02-22 12:50:00,167.1,167.51,167.09,167.28,20926.0,167.1,167.51,167.09,167.28,20926.0
2019-02-22 13:00:00,167.14,167.25,166.95,167.12,2015.0,167.14,167.25,166.95,167.12,2015.0
2019-02-22 13:10:00,167.12,167.43,167.12,167.43,2400.0,167.12,167.43,167.12,167.43,2400.0
2019-02-22 13:20:00,167.45,167.78,167.34,167.78,3858.0,167.45,167.78,167.34,167.78,3858.0
2019-02-22 13:30:00,167.78,167.91,167.74,167.91,1950.0,167.78,167.91,167.74,167.91,1950.0
2019-02-22 13:40:00,167.89,168.07,167.76,167.91,10014.0,167.89,168.07,167.76,167.91,10014.0
2019-02-22 13:50:00,167.96,168.33,167.96,168.26,5423.0,167.96,168.33,167.96,168.26,5423.0
2019-02-22 14:00:00,168.19,168.65,168.19,168.53,5852.0,168.19,168.65,168.19,168.53,5852.0
2019-02-22 14:10:00,168.5,168.55,168.08,168.14,5945.0,168.5,168.55,168.08,168.14,5945.0
2019-02-22 14:20:00,168.21,168.64,168.2,168.42,12899.0,168.21,168.64,168.2,168.42,12899.0
2019-02-22 14:30:00,168.37,168.39,167.47,167.59,9887.0,168.37,168.39,167.47,167.59,9887.0
2019-02-22 14:40:00,167.41,167.65,167.27,167.45,9337.0,167.41,167.65,167.27,167.45,9337.0
2019-02-22 14:50:00,167.42,167.69,167.33,167.66,3922.0,167.42,167.69,167.33,167.66,3922.0
2019-02-22 15:00:00,167.6,168.35,167.57,168.15,28614.0,167.6,168.35,167.57,168.15,28614.0
2019-02-22 15:10:00,168.23,168.51,168.11,168.44,11300.0,168.23,168.51,168.11,168.44,11300.0
2019-02-22 15:20:00,168.38,168.9,168.32,168.9,6311.0,168.38,168.9,168.32,168.9,6311.0
2019-02-22 15:30:00,168.84,168.84,168.27,168.47,9243.0,168.84,168.84,168.27,168.47,9243.0
2019-02-22 15:40:00,168.45,168.5,168.25,168.45,11170.0,168.45,168.5,168.25,168.45,11170.0
2019-02-22 15:50:00,168.43,168.76,168.24,168.76,38946.0,168.43,168.76,168.24,168.76,38946.0
2019-02-25 09:30:00,169.73,171.01,169.25,169.87,25454.0,169.73,171.01,169.25,169.87,25454.0
2019-02-25 09:40:00,170.11,170.84,169.3,169.3,9898.0,170.11,170.84,169.3,169.3,9898.0
2019-02-25 09:50:00,169.0,169.4,168.6,169.03,10780.0,169.0,169.4,168.6,169.03,10780.0
2019-02-25 10:00:00,168.84,170.0,168.74,170.0,12865.0,168.84,170.0,168.74,170.0,12865.0
2019-02-25 10:10:00,170.04,170.71,170.04,170.63,5873.0,170.04,170.71,170.04,170.63,5873.0
2019-02-25 10:20:00,170.63,170.85,169.96,170.34,7353.0,170.63,170.85,169.96,170.34,7353.0
2019-02-25 10:30:00,170.12,170.75,170.05,170.29,6417.0,170.12,170.75,170.05,170.29,6417.0
2019-02-25 10:40:00,170.41,171.09,170.35,170.98,5577.0,170.41,171.09,170.35,170.98,5577.0
2019-02-25 10:50:00,170.97,171.27,170.67,170.98,10077.0,170.97,171.27,170.67,170.98,10077.0
2019-02-25 11:00:00,170.9,171.04,170.45,170.87,8645.0,170.9,171.04,170.45,170.87,8645.0
2019-02-25 11:10:00,170.75,171.02,170.59,170.7,3920.0,170.75,171.02,170.59,170.7,3920.0
2019-02-25 11:20:00,170.68,170.84,170.39,170.77,3245.0,170.68,170.84,170.39,170.77,3245.0
2019-02-25 11:30:00,170.77,171.4,170.77,171.04,6796.0,170.77,171.4,170.77,171.04,6796.0
2019-02-25 11:40:00,171.0,171.26,170.99,171.26,5890.0,171.0,171.26,170.99,171.26,5890.0
2019-02-25 11:50:00,171.18,171.28,170.96,170.97,2694.0,171.18,171.28,170.96,170.97,2694.0
2019-02-25 12:00:00,170.96,170.96,170.65,170.74,3237.0,170.96,170.96,170.65,170.74,3237.0
2019-02-25 12:10:00,170.66,170.8,170.61,170.64,2100.0,170.66,170.8,170.61,170.64,2100.0
2019-02-25 12:20:00,170.55,170.55,170.07,170.24,2252.0,170.55,170.55,170.07,170.24,2252.0
2019-02-25 12:30:00,170.16,170.16,169.84,169.99,3020.0,170.16,170.16,169.84,169.99,3020.0
2019-02-25 12:40:00,170.02,170.21,169.84,169.95,2795.0,170.02,170.21,169.84,169.95,2795.0
2019-02-25 12:50:00,169.93,169.93,168.89,169.64,9372.0,169.93,169.93,168.89,169.64,9372.0
2019-02-25 13:00:00,169.48,170.14,169.46,169.95,2400.0,169.48,170.14,169.46,169.95,2400.0
2019-02-25 13:10:00,170.03,170.49,169.98,170.42,1543.0,170.03,170.49,169.98,170.42,1543.0
2019-02-25 13:20:00,170.3,170.43,170.05,170.17,4146.0,170.3,170.43,170.05,170.17,4146.0
2019-02-25 13:30:00,170.16,170.44,170.03,170.42,2017.0,170.16,170.44,170.03,170.42,2017.0
2019-02-25 13:40:00,170.46,170.9,170.46,170.68,5960.0,170.46,170.9,170.46,170.68,5960.0
2019-02-25 13:50:00,170.82,171.15,170.82,171.03,6193.0,170.82,171.15,170.82,171.03,6193.0
2019-02-25 14:00:00,170.96,171.11,170.47,170.55,12752.0,170.96,171.11,170.47,170.55,12752.0
2019-02-25 14:10:00,170.56,170.73,170.37,170.37,2990.0,170.56,170.73,170.37,170.37,2990.0
2019-02-25 14:20:00,170.48,170.77,170.35,170.55,10216.0,170.48,170.77,170.35,170.55,10216.0
2019-02-25 14:30:00,170.59,170.75,170.42,170.48,14885.0,170.59,170.75,170.42,170.48,14885.0
2019-02-25 14:40:00,170.52,170.8,170.39,170.59,14902.0,170.52,170.8,170.39,170.59,14902.0
2019-02-25 14:50:00,170.55,170.55,169.9,170.46,4163.0,170.55,170.55,169.9,170.46,4163.0
2019-02-25 15:00:00,170.62,170.7,170.3,170.47,2916.0,170.62,170.7,170.3,170.47,2916.0
2019-02-25 15:10:00,170.54,171.0,170.46,170.7,5361.0,170.54,171.0,170.46,170.7,5361.0
2019-02-25 15:20:00,170.7,170.7,170.32,170.32,3237.0,170.7,170.7,170.32,170.32,3237.0
2019-02-25 15:30:00,170.37,170.69,170.29,170.51,5409.0,170.37,170.69,170.29,170.51,5409.0
2019-02-25 15:40:00,170.59,170.8,170.33,170.34,10775.0,170.59,170.8,170.33,170.34,10775.0
2019-02-25 15:50:00,170.31,170.41,169.8,170.12,28944.0,170.31,170.41,169.8,170.12,28944.0
2019-02-26 09:30:00,169.8,169.9,168.13,169.03,12051.0,169.8,169.9,168.13,169.03,12051.0
2019-02-26 09:40:00,169.28,169.54,168.37,168.6,10281.0,169.28,169.54,168.37,168.6,10281.0
2019-02-26 09:50:00,168.48,168.84,167.51,167.85,10873.0,168.48,168.84,167.51,167.85,10873.0
2019-02-26 10:00:00,167.73,168.57,167.36,168.44,7888.0,167.73,168.57,167.36,168.44,7888.0
2019-02-26 10:10:00,168.74,168.74,168.07,168.21,18323.0,168.74,168.74,168.07,168.21,18323.0
2019-02-26 10:20:00,168.38,169.02,168.25,168.62,15614.0,168.38,169.02,168.25,168.62,15614.0
2019-02-26 10:30:00,168.7,169.07,168.52,169.06,2815.0,168.7,169.07,168.52,169.06,2815.0
2019-02-26 10:40:00,169.08,169.29,168.37,168.37,6021.0,169.08,169.29,168.37,168.37,6021.0
2019-02-26 10:50:00,168.47,168.88,167.06,167.36,8398.0,168.47,168.88,167.06,167.36,8398.0
2019-02-26 11:00:00,167.43,167.95,167.19,167.94,8495.0,167.43,167.95,167.19,167.94,8495.0
2019-02-26 11:10:00,167.9,168.38,167.9,168.11,5006.0,167.9,168.38,167.9,168.11,5006.0
2019-02-26 11:20:00,168.11,168.23,167.46,167.53,7460.0,168.11,168.23,167.46,167.53,7460.0
2019-02-26 11:30:00,167.66,167.67,167.04,167.33,4091.0,167.66,167.67,167.04,167.33,4091.0
2019-02-26 11:40:00,167.48,167.56,167.24,167.56,2656.0,167.48,167.56,167.24,167.56,2656.0
2019-02-26 11:50:00,167.75,168.06,167.69,167.92,2258.0,167.75,168.06,167.69,167.92,2258.0
2019-02-26 12:00:00,167.96,168.11,167.95,167.95,1914.0,167.96,168.11,167.95,167.95,1914.0
2019-02-26 12:10:00,168.01,168.21,167.8,168.21,3615.0,168.01,168.21,167.8,168.21,3615.0
2019-02-26 12:20:00,168.22,168.68,168.22,168.6,2569.0,168.22,168.68,168.22,168.6,2569.0
2019-02-26 12:30:00,168.59,168.6,167.93,168.2,3200.0,168.59,168.6,167.93,168.2,3200.0
2019-02-26 12:40:00,168.37,168.59,167.92,168.02,10158.0,168.37,168.59,167.92,168.02,10158.0
2019-02-26 12:50:00,168.08,168.15,166.99,167.0,39211.0,168.08,168.15,166.99,167.0,39211.0
2019-02-26 13:00:00,167.08,167.58,167.08,167.36,4491.0,167.08,167.58,167.08,167.36,4491.0
2019-02-26 13:10:00,167.27,167.85,167.27,167.83,1920.0,167.27,167.85,167.27,167.83,1920.0
2019-02-26 13:20:00,167.84,167.87,167.53,167.53,2579.0,167.84,167.87,167.53,167.53,2579.0
2019-02-26 13:30:00,167.56,168.04,167.27,168.04,6409.0,167.56,168.04,167.27,168.04,6409.0
2019-02-26 13:40:00,167.97,168.45,167.97,168.29,3928.0,167.97,168.45,167.97,168.29,3928.0
2019-02-26 13:50:00,168.28,168.33,168.07,168.13,3079.0,168.28,168.33,168.07,168.13,3079.0
2019-02-26 14:00:00,168.33,168.33,168.03,168.15,4191.0,168.33,168.33,168.03,168.15,4191.0
2019-02-26 14:10:00,168.24,168.74,168.18,168.74,1200.0,168.24,168.74,168.18,168.74,1200.0
2019-02-26 14:20:00,168.74,168.91,168.58,168.58,1869.0,168.74,168.91,168.58,168.58,1869.0
2019-02-26 14:30:00,168.74,169.11,168.74,169.04,2231.0,168.74,169.11,168.74,169.04,2231.0
2019-02-26 14:40:00,169.18,169.19,168.7,168.87,4550.0,169.18,169.19,168.7,168.87,4550.0
2019-02-26 14:50:00,169.0,169.3,168.92,168.92,2599.0,169.0,169.3,168.92,168.92,2599.0
2019-02-26 15:00:00,169.0,169.26,168.87,169.0,5748.0,169.0,169.26,168.87,169.0,5748.0
2019-02-26 15:10:00,168.92,169.12,168.91,168.96,3227.0,168.92,169.12,168.91,168.96,3227.0
2019-02-26 15:20:00,169.01,169.3,168.99,169.06,15598.0,169.01,169.3,168.99,169.06,15598.0
2019-02-26 15:30:00,169.03,169.28,168.8,168.9,16761.0,169.03,169.28,168.8,168.9,16761.0
2019-02-26 15:40:00,168.91,168.96,168.34,168.37,20456.0,168.91,168.96,168.34,168.37,20456.0
2019-02-26 15:50:00,168.35,168.53,167.68,167.68,42706.0,168.35,168.53,167.68,167.68,42706.0
2019-02-27 09:30:00,167.66,169.14,166.83,169.14,6477.0,167.66,169.14,166.83,169.14,6477.0
2019-02-27 09:40:00,168.64,169.73,168.35,169.33,7200.0,168.64,169.73,168.35,169.33,7200.0
2019-02-27 09:50:00,169.09,169.09,167.57,167.91,7600.0,169.09,169.09,167.57,167.91,7600.0
2019-02-27 10:00:00,167.68,168.27,167.1,167.59,6284.0,167.68,168.27,167.1,167.59,6284.0
2019-02-27 10:10:00,167.61,168.1,166.69,168.1,8342.0,167.61,168.1,166.69,168.1,8342.0
2019-02-27 10:20:00,168.06,168.09,166.83,167.34,8405.0,168.06,168.09,166.83,167.34,8405.0
2019-02-27 10:30:00,167.5,168.34,167.31,167.67,9042.0,167.5,168.34,167.31,167.67,9042.0
2019-02-27 10:40:00,167.88,168.56,167.73,168.31,5921.0,167.88,168.56,167.73,168.31,5921.0
2019-02-27 10:50:00,167.96,168.07,167.22,167.28,8995.0,167.96,168.07,167.22,167.28,8995.0
2019-02-27 11:00:00,167.12,167.9,167.12,167.86,4425.0,167.12,167.9,167.12,167.86,4425.0
2019-02-27 11:10:00,167.92,168.24,167.55,168.1,8574.0,167.92,168.24,167.55,168.1,8574.0
2019-02-27 11:20:00,168.16,168.77,168.15,168.15,5659.0,168.16,168.77,168.15,168.15,5659.0
2019-02-27 11:30:00,168.32,168.97,168.32,168.97,1500.0,168.32,168.97,168.32,168.97,1500.0
2019-02-27 11:40:00,168.83,169.48,168.82,169.47,5541.0,168.83,169.48,168.82,169.47,5541.0
2019-02-27 11:50:00,169.55,169.82,168.82,168.97,6905.0,169.55,169.82,168.82,168.97,6905.0
2019-02-27 12:00:00,168.99,169.64,168.99,169.37,6008.0,168.99,169.64,168.99,169.37,6008.0
2019-02-27 12:10:00,169.49,169.49,169.11,169.11,4909.0,169.49,169.49,169.11,169.11,4909.0
2019-02-27 12:20:00,168.98,169.37,168.98,169.33,3100.0,168.98,169.37,168.98,169.33,3100.0
2019-02-27 12:30:00,169.23,169.51,169.12,169.26,3989.0,169.23,169.51,169.12,169.26,3989.0
2019-02-27 12:40:00,169.32,169.43,169.15,169.37,5891.0,169.32,169.43,169.15,169.37,5891.0
2019-02-27 12:50:00,169.31,169.34,168.78,168.81,6800.0,169.31,169.34,168.78,168.81,6800.0
2019-02-27 13:00:00,168.92,169.32,168.82,169.32,3600.0,168.92,169.32,168.82,169.32,3600.0
2019-02-27 13:10:00,169.34,169.61,169.14,169.22,6339.0,169.34,169.61,169.14,169.22,6339.0
2019-02-27 13:20:00,169.1,169.23,168.91,168.91,5100.0,169.1,169.23,168.91,168.91,5100.0
2019-02-27 13:30:00,168.98,169.01,168.59,168.59,5125.0,168.98,169.01,168.59,168.59,5125.0
2019-02-27 13:40:00,168.7,169.04,168.49,168.92,4565.0,168.7,169.04,168.49,168.92,4565.0
2019-02-27 13:50:00,169.0,169.29,168.97,169.29,2200.0,169.0,169.29,168.97,169.29,2200.0
2019-02-27 14:00:00,169.28,169.32,168.86,169.18,6000.0,169.28,169.32,168.86,169.18,6000.0
2019-02-27 14:10:00,169.36,169.51,169.21,169.3,3030.0,169.36,169.51,169.21,169.3,3030.0
2019-02-27 14:20:00,169.3,169.3,168.96,169.17,5702.0,169.3,169.3,168.96,169.17,5702.0
2019-02-27 14:30:00,169.19,169.55,169.08,169.44,5706.0,169.19,169.55,169.08,169.44,5706.0
2019-02-27 14:40:00,169.52,169.71,169.44,169.65,7408.0,169.52,169.71,169.44,169.65,7408.0
2019-02-27 14:50:00,169.68,169.86,169.42,169.65,10035.0,169.68,169.86,169.42,169.65,10035.0
2019-02-27 15:00:00,169.59,169.95,169.59,169.85,7504.0,169.59,169.95,169.59,169.85,7504.0
2019-02-27 15:10:00,169.74,169.85,169.41,169.44,25583.0,169.74,169.85,169.41,169.44,25583.0
2019-02-27 15:20:00,169.41,169.41,169.0,169.0,10544.0,169.41,169.41,169.0,169.0,10544.0
2019-02-27 15:30:00,169.02,169.57,169.02,169.53,7497.0,169.02,169.57,169.02,169.53,7497.0
2019-02-27 15:40:00,169.49,169.54,169.22,169.34,13368.0,169.49,169.54,169.22,169.34,13368.0
2019-02-27 15:50:00,169.4,169.63,169.11,169.51,34052.0,169.4,169.63,169.11,169.51,34052.0
2019-02-28 09:30:00,168.44,169.3,168.08,168.93,15588.0,168.44,169.3,168.08,168.93,15588.0
2019-02-28 09:40:00,168.94,169.55,168.78,169.5,18801.0,168.94,169.55,168.78,169.5,18801.0
2019-02-28 09:50:00,169.6,169.66,168.18,168.18,8689.0,169.6,169.66,168.18,168.18,8689.0
2019-02-28 10:00:00,168.09,168.09,167.4,167.91,10520.0,168.09,168.09,167.4,167.91,10520.0
2019-02-28 10:10:00,168.06,169.07,168.06,168.95,7267.0,168.06,169.07,168.06,168.95,7267.0
2019-02-28 10:20:00,168.95,169.41,168.95,169.25,9902.0,168.95,169.41,168.95,169.25,9902.0
2019-02-28 10:30:00,169.4,169.48,169.11,169.39,5452.0,169.4,169.48,169.11,169.39,5452.0
2019-02-28 10:40:00,169.31,169.51,169.16,169.28,4535.0,169.31,169.51,169.16,169.28,4535.0
2019-02-28 10:50:00,169.2,169.2,168.8,169.12,5550.0,169.2,169.2,168.8,169.12,5550.0
2019-02-28 11:00:00,169.22,169.27,168.42,168.42,4333.0,169.22,169.27,168.42,168.42,4333.0
2019-02-28 11:10:00,168.63,168.97,168.45,168.97,4133.0,168.63,168.97,168.45,168.97,4133.0
2019-02-28 11:20:00,168.89,168.89,168.47,168.77,4108.0,168.89,168.89,168.47,168.77,4108.0
2019-02-28 11:30:00,168.9,169.4,168.9,169.17,4279.0,168.9,169.4,168.9,169.17,4279.0
2019-02-28 11:40:00,169.22,169.47,169.21,169.37,1561.0,169.22,169.47,169.21,169.37,1561.0
2019-02-28 11:50:00,169.34,169.84,169.34,169.53,2350.0,169.34,169.84,169.34,169.53,2350.0
2019-02-28 12:00:00,169.58,169.79,169.57,169.74,905.0,169.58,169.79,169.57,169.74,905.0
2019-02-28 12:10:00,169.8,170.28,169.74,169.86,11815.0,169.8,170.28,169.74,169.86,11815.0
2019-02-28 12:20:00,169.76,170.17,169.67,169.81,7350.0,169.76,170.17,169.67,169.81,7350.0
2019-02-28 12:30:00,169.94,170.22,169.77,170.05,12140.0,169.94,170.22,169.77,170.05,12140.0
2019-02-28 12:40:00,170.15,170.25,170.11,170.13,1125.0,170.15,170.25,170.11,170.13,1125.0
2019-02-28 12:50:00,170.23,170.23,169.47,169.54,4714.0,170.23,170.23,169.47,169.54,4714.0
2019-02-28 13:00:00,169.56,169.56,169.24,169.48,1550.0,169.56,169.56,169.24,169.48,1550.0
2019-02-28 13:10:00,169.8,169.86,169.57,169.61,2900.0,169.8,169.86,169.57,169.61,2900.0
2019-02-28 13:20:00,169.6,169.62,169.28,169.52,1500.0,169.6,169.62,169.28,169.52,1500.0
2019-02-28 13:30:00,169.59,169.93,169.58,169.8,1101.0,169.59,169.93,169.58,169.8,1101.0
2019-02-28 13:40:00,169.88,169.88,169.53,169.68,4220.0,169.88,169.88,169.53,169.68,4220.0
2019-02-28 13:50:00,169.52,169.73,169.52,169.55,2212.0,169.52,169.73,169.52,169.55,2212.0
2019-02-28 14:00:00,169.55,169.58,169.37,169.4,1200.0,169.55,169.58,169.37,169.4,1200.0
2019-02-28 14:10:00,169.39,169.54,169.24,169.38,2289.0,169.39,169.54,169.24,169.38,2289.0
2019-02-28 14:20:00,169.34,169.52,169.29,169.49,1588.0,169.34,169.52,169.29,169.49,1588.0
2019-02-28 14:30:00,169.48,169.56,169.19,169.26,2721.0,169.48,169.56,169.19,169.26,2721.0
2019-02-28 14:40:00,169.33,169.48,169.14,169.39,3697.0,169.33,169.48,169.14,169.39,3697.0
2019-02-28 14:50:00,169.12,169.46,169.12,169.17,5906.0,169.12,169.46,169.12,169.17,5906.0
2019-02-28 15:00:00,169.2,169.2,168.87,168.92,6437.0,169.2,169.2,168.87,168.92,6437.0
2019-02-28 15:10:00,168.85,168.91,168.63,168.91,4531.0,168.85,168.91,168.63,168.91,4531.0
2019-02-28 15:20:00,168.9,168.99,168.66,168.93,2574.0,168.9,168.99,168.66,168.93,2574.0
2019-02-28 15:30:00,168.92,169.16,168.81,169.01,13328.0,168.92,169.16,168.81,169.01,13328.0
2019-02-28 15:40:00,168.94,169.17,168.88,168.97,5292.0,168.94,169.17,168.88,168.97,5292.0
2019-02-28 15:50:00,169.08,169.13,168.13,168.38,42551.0,169.08,169.13,168.13,168.38,42551.0
2019-03-01 09:30:00,170.21,171.28,169.8,170.3,12921.0,170.21,171.28,169.8,170.3,12921.0
2019-03-01 09:40:00,170.41,171.21,170.3,170.38,24623.0,170.41,171.21,170.3,170.38,24623.0
2019-03-01 09:50:00,170.53,171.46,170.39,170.39,13073.0,170.53,171.46,170.39,170.39,13073.0
2019-03-01 10:00:00,170.28,170.75,169.55,170.43,18156.0,170.28,170.75,169.55,170.43,18156.0
2019-03-01 10:10:00,170.56,170.57,169.23,170.39,8583.0,170.56,170.57,169.23,170.39,8583.0
2019-03-01 10:20:00,170.0,170.08,169.37,169.61,10785.0,170.0,170.08,169.37,169.61,10785.0
2019-03-01 10:30:00,169.64,170.77,169.64,170.51,5600.0,169.64,170.77,169.64,170.51,5600.0
2019-03-01 10:40:00,170.47,170.49,169.79,170.1,6930.0,170.47,170.49,169.79,170.1,6930.0
2019-03-01 10:50:00,170.12,170.45,169.92,170.35,6200.0,170.12,170.45,169.92,170.35,6200.0
2019-03-01 11:00:00,170.32,170.42,169.78,169.82,12663.0,170.32,170.42,169.78,169.82,12663.0
2019-03-01 11:10:00,169.72,169.73,168.95,169.13,9774.0,169.72,169.73,168.95,169.13,9774.0
2019-03-01 11:20:00,168.96,169.01,168.64,169.01,4869.0,168.96,169.01,168.64,169.01,4869.0
2019-03-01 11:30:00,169.11,169.11,168.64,168.93,5578.0,169.11,169.11,168.64,168.93,5578.0
2019-03-01 11:40:00,168.89,168.89,168.26,168.27,7507.0,168.89,168.89,168.26,168.27,7507.0
2019-03-01 11:50:00,168.22,169.14,168.2,169.14,6251.0,168.22,169.14,168.2,169.14,6251.0
2019-03-01 12:00:00,169.38,169.9,169.38,169.87,5600.0,169.38,169.9,169.38,169.87,5600.0
2019-03-01 12:10:00,169.9,170.27,169.85,170.18,5883.0,169.9,170.27,169.85,170.18,5883.0
2019-03-01 12:20:00,170.2,170.38,170.12,170.12,8700.0,170.2,170.38,170.12,170.12,8700.0
2019-03-01 12:30:00,170.19,170.43,169.95,170.43,8458.0,170.19,170.43,169.95,170.43,8458.0
2019-03-01 12:40:00,170.43,170.87,170.42,170.64,27290.0,170.43,170.87,170.42,170.64,27290.0
2019-03-01 12:50:00,170.66,170.66,169.97,170.07,13840.0,170.66,170.66,169.97,170.07,13840.0
2019-03-01 13:00:00,170.03,170.48,169.94,170.4,8400.0,170.03,170.48,169.94,170.4,8400.0
2019-03-01 13:10:00,170.55,170.57,170.14,170.22,6917.0,170.55,170.57,170.14,170.22,6917.0
2019-03-01 13:20:00,170.18,170.31,169.95,170.04,19063.0,170.18,170.31,169.95,170.04,19063.0
2019-03-01 13:30:00,170.1,170.21,169.91,169.97,16916.0,170.1,170.21,169.91,169.97,16916.0
2019-03-01 13:40:00,170.04,170.18,169.92,170.0,8934.0,170.04,170.18,169.92,170.0,8934.0
2019-03-01 13:50:00,170.01,170.19,169.96,170.19,6542.0,170.01,170.19,169.96,170.19,6542.0
2019-03-01 14:00:00,170.28,171.0,170.28,171.0,4604.0,170.28,171.0,170.28,171.0,4604.0
2019-03-01 14:10:00,171.21,171.93,171.21,171.93,4536.0,171.21,171.93,171.21,171.93,4536.0
2019-03-01 14:20:00,171.93,171.96,171.76,171.88,6489.0,171.93,171.96,171.76,171.88,6489.0
2019-03-01 14:30:00,171.81,171.88,171.66,171.88,4865.0,171.81,171.88,171.66,171.88,4865.0
2019-03-01 14:40:00,171.83,171.83,171.56,171.57,6702.0,171.83,171.83,171.56,171.57,6702.0
2019-03-01 14:50:00,171.66,171.66,171.07,171.39,7307.0,171.66,171.66,171.07,171.39,7307.0
2019-03-01 15:00:00,171.33,171.36,171.07,171.2,8719.0,171.33,171.36,171.07,171.2,8719.0
2019-03-01 15:10:00,171.22,171.43,171.16,171.37,29360.0,171.22,171.43,171.16,171.37,29360.0
2019-03-01 15:20:00,171.35,171.62,171.34,171.59,18254.0,171.35,171.62,171.34,171.59,18254.0
2019-03-01 15:30:00,171.63,171.93,171.61,171.88,6919.0,171.63,171.93,171.61,171.88,6919.0
2019-03-01 15:40:00,171.84,171.96,171.69,171.93,16599.0,171.84,171.96,171.69,171.93,16599.0
2019-03-01 15:50:00,171.89,171.99,171.77,171.95,54048.0,171.89,171.99,171.77,171.95,54048.0
2019-03-04 09:30:00,172.94,173.12,170.8,171.11,19530.0,172.94,173.12,170.8,171.11,19530.0
2019-03-04 09:40:00,171.28,171.59,171.12,171.2,12146.0,171.28,171.59,171.12,171.2,12146.0
2019-03-04 09:50:00,171.06,171.06,170.26,170.97,18764.0,171.06,171.06,170.26,170.97,18764.0
2019-03-04 10:00:00,171.0,171.07,168.06,168.13,82249.0,171.0,171.07,168.06,168.13,82249.0
2019-03-04 10:10:00,168.07,168.23,167.1,167.25,45352.0,168.07,168.23,167.1,167.25,45352.0
2019-03-04 10:20:00,167.36,168.5,167.25,167.91,171625.0,167.36,168.5,167.25,167.91,171625.0
2019-03-04 10:30:00,167.99,168.06,165.49,165.65,59792.0,167.99,168.06,165.49,165.65,59792.0
2019-03-04 10:40:00,165.8,166.34,165.14,165.74,18459.0,165.8,166.34,165.14,165.74,18459.0
2019-03-04 10:50:00,165.61,165.61,163.41,163.63,14530.0,165.61,165.61,163.41,163.63,14530.0
2019-03-04 11:00:00,163.99,163.99,161.39,161.59,34870.0,163.99,163.99,161.39,161.59,34870.0
2019-03-04 11:10:00,161.59,162.11,160.76,162.02,26222.0,161.59,162.11,160.76,162.02,26222.0
2019-03-04 11:20:00,162.12,162.4,161.0,161.11,37692.0,162.12,162.4,161.0,161.11,37692.0
2019-03-04 11:30:00,161.11,161.95,160.79,161.95,23374.0,161.11,161.95,160.79,161.95,23374.0
2019-03-04 11:40:00,161.93,161.94,160.0,160.25,13534.0,161.93,161.94,160.0,160.25,13534.0
2019-03-04 11:50:00,160.31,161.1,160.0,160.34,19589.0,160.31,161.1,160.0,160.34,19589.0
2019-03-04 12:00:00,160.35,162.83,160.34,162.67,16248.0,160.35,162.83,160.34,162.67,16248.0
2019-03-04 12:10:00,162.83,163.27,161.79,162.03,16947.0,162.83,163.27,161.79,162.03,16947.0
2019-03-04 12:20:00,162.12,162.95,162.07,162.77,8527.0,162.12,162.95,162.07,162.77,8527.0
2019-03-04 12:30:00,162.76,162.98,162.62,162.95,9533.0,162.76,162.98,162.62,162.95,9533.0
2019-03-04 12:40:00,162.81,162.81,162.25,162.56,6700.0,162.81,162.81,162.25,162.56,6700.0
2019-03-04 12:50:00,162.45,163.36,162.37,163.21,6240.0,162.45,163.36,162.37,163.21,6240.0
2019-03-04 13:00:00,163.08,163.42,162.8,163.42,4501.0,163.08,163.42,162.8,163.42,4501.0
2019-03-04 13:10:00,163.08,163.53,163.03,163.39,4400.0,163.08,163.53,163.03,163.39,4400.0
2019-03-04 13:20:00,163.51,164.51,163.51,164.25,8392.0,163.51,164.51,163.51,164.25,8392.0
2019-03-04 13:30:00,164.19,164.43,163.9,164.12,8959.0,164.19,164.43,163.9,164.12,8959.0
2019-03-04 13:40:00,164.12,164.72,163.93,164.4,7834.0,164.12,164.72,163.93,164.4,7834.0
2019-03-04 13:50:00,164.45,164.83,164.12,164.83,8810.0,164.45,164.83,164.12,164.83,8810.0
2019-03-04 14:00:00,164.82,164.82,164.1,164.17,7555.0,164.82,164.82,164.1,164.17,7555.0
2019-03-04 14:10:00,164.17,164.35,163.96,164.27,8824.0,164.17,164.35,163.96,164.27,8824.0
2019-03-04 14:20:00,164.17,164.26,163.89,164.24,2000.0,164.17,164.26,163.89,164.24,2000.0
2019-03-04 14:30:00,164.33,165.42,164.2,165.34,24087.0,164.33,165.42,164.2,165.34,24087.0
2019-03-04 14:40:00,165.34,165.57,163.84,164.23,20577.0,165.34,165.57,163.84,164.23,20577.0
2019-03-04 14:50:00,164.34,164.64,164.1,164.21,3624.0,164.34,164.64,164.1,164.21,3624.0
2019-03-04 15:00:00,164.15,164.4,164.09,164.18,9360.0,164.15,164.4,164.09,164.18,9360.0
2019-03-04 15:10:00,164.08,164.26,163.69,163.97,16238.0,164.08,164.26,163.69,163.97,16238.0
2019-03-04 15:20:00,163.89,164.0,163.64,163.64,14471.0,163.89,164.0,163.64,163.64,14471.0
2019-03-04 15:30:00,163.57,164.02,163.44,164.0,12246.0,163.57,164.02,163.44,164.0,12246.0
2019-03-04 15:40:00,163.99,164.2,163.74,163.86,20927.0,163.99,164.2,163.74,163.86,20927.0
2019-03-04 15:50:00,163.96,164.09,163.49,164.02,46070.0,163.96,164.09,163.49,164.02,46070.0
2019-03-05 09:30:00,164.0,164.0,160.73,160.88,11721.0,164.0,164.0,160.73,160.88,11721.0
2019-03-05 09:40:00,160.94,162.9,160.94,161.03,9074.0,160.94,162.9,160.94,161.03,9074.0
2019-03-05 09:50:00,160.79,162.36,160.38,162.13,15571.0,160.79,162.36,160.38,162.13,15571.0
2019-03-05 10:00:00,162.64,163.59,162.36,162.87,10707.0,162.64,163.59,162.36,162.87,10707.0
2019-03-05 10:10:00,162.65,163.12,161.67,161.93,8195.0,162.65,163.12,161.67,161.93,8195.0
2019-03-05 10:20:00,162.27,162.97,162.19,162.92,6481.0,162.27,162.97,162.19,162.92,6481.0
2019-03-05 10:30:00,162.81,163.53,162.81,163.53,10201.0,162.81,163.53,162.81,163.53,10201.0
2019-03-05 10:40:00,163.58,164.19,163.2,163.54,6425.0,163.58,164.19,163.2,163.54,6425.0
2019-03-05 10:50:00,163.77,164.43,162.86,163.1,9738.0,163.77,164.43,162.86,163.1,9738.0
2019-03-05 11:00:00,162.97,163.25,162.6,163.04,8167.0,162.97,163.25,162.6,163.04,8167.0
2019-03-05 11:10:00,162.98,162.98,162.22,162.27,5600.0,162.98,162.98,162.22,162.27,5600.0
2019-03-05 11:20:00,162.3,162.81,161.97,162.81,5144.0,162.3,162.81,161.97,162.81,5144.0
2019-03-05 11:30:00,162.75,163.24,162.73,163.24,3625.0,162.75,163.24,162.73,163.24,3625.0
2019-03-05 11:40:00,163.33,163.57,163.14,163.31,8336.0,163.33,163.57,163.14,163.31,8336.0
2019-03-05 11:50:00,163.4,164.01,162.99,164.01,8088.0,163.4,164.01,162.99,164.01,8088.0
2019-03-05 12:00:00,163.99,164.09,163.43,163.67,13813.0,163.99,164.09,163.43,163.67,13813.0
2019-03-05 12:10:00,163.67,163.67,163.12,163.12,8314.0,163.67,163.67,163.12,163.12,8314.0
2019-03-05 12:20:00,163.38,163.87,163.38,163.87,2057.0,163.38,163.87,163.38,163.87,2057.0
2019-03-05 12:30:00,163.7,164.01,163.52,163.71,4303.0,163.7,164.01,163.52,163.71,4303.0
2019-03-05 12:40:00,163.71,163.71,163.33,163.41,4875.0,163.71,163.71,163.33,163.41,4875.0
2019-03-05 12:50:00,163.4,163.43,163.03,163.19,12719.0,163.4,163.43,163.03,163.19,12719.0
2019-03-05 13:00:00,163.29,163.58,163.03,163.58,20901.0,163.29,163.58,163.03,163.58,20901.0
2019-03-05 13:10:00,163.43,163.55,163.23,163.41,7696.0,163.43,163.55,163.23,163.41,7696.0
2019-03-05 13:20:00,163.44,163.76,163.43,163.62,2918.0,163.44,163.76,163.43,163.62,2918.0
2019-03-05 13:30:00,163.69,164.04,163.56,163.9,3145.0,163.69,164.04,163.56,163.9,3145.0
2019-03-05 13:40:00,163.93,164.16,163.74,163.88,3675.0,163.93,164.16,163.74,163.88,3675.0
2019-03-05 13:50:00,164.14,164.39,164.14,164.36,2650.0,164.14,164.39,164.14,164.36,2650.0
2019-03-05 14:00:00,164.28,164.36,164.06,164.14,2300.0,164.28,164.36,164.06,164.14,2300.0
2019-03-05 14:10:00,164.06,164.12,163.9,163.96,6700.0,164.06,164.12,163.9,163.96,6700.0
2019-03-05 14:20:00,164.13,164.32,163.98,164.1,2833.0,164.13,164.32,163.98,164.1,2833.0
2019-03-05 14:30:00,164.22,164.22,163.94,164.03,2584.0,164.22,164.22,163.94,164.03,2584.0
2019-03-05 14:40:00,164.05,164.56,164.05,164.53,2648.0,164.05,164.56,164.05,164.53,2648.0
2019-03-05 14:50:00,164.4,164.48,164.26,164.38,3898.0,164.4,164.48,164.26,164.38,3898.0
2019-03-05 15:00:00,164.32,164.32,163.83,164.03,4900.0,164.32,164.32,163.83,164.03,4900.0
2019-03-05 15:10:00,164.04,164.2,163.92,164.2,4591.0,164.04,164.2,163.92,164.2,4591.0
2019-03-05 15:20:00,164.29,164.55,164.29,164.36,2300.0,164.29,164.55,164.29,164.36,2300.0
2019-03-05 15:30:00,164.35,164.56,164.15,164.56,5321.0,164.35,164.56,164.15,164.56,5321.0
2019-03-05 15:40:00,164.6,164.88,164.54,164.85,7646.0,164.6,164.88,164.54,164.85,7646.0
2019-03-05 15:50:00,164.83,164.84,164.43,164.54,21734.0,164.83,164.84,164.43,164.54,21734.0
2019-03-06 09:30:00,164.56,164.98,163.81,164.17,4790.0,164.56,164.98,163.81,164.17,4790.0
2019-03-06 09:40:00,164.44,165.16,164.23,164.24,6600.0,164.44,165.16,164.23,164.24,6600.0
2019-03-06 09:50:00,164.57,165.6,164.3,165.27,14873.0,164.57,165.6,164.3,165.27,14873.0
2019-03-06 10:00:00,165.54,165.62,164.66,165.02,9655.0,165.54,165.62,164.66,165.02,9655.0
2019-03-06 10:10:00,164.91,165.09,164.27,164.31,2312.0,164.91,165.09,164.27,164.31,2312.0
2019-03-06 10:20:00,163.87,163.99,162.73,163.49,6594.0,163.87,163.99,162.73,163.49,6594.0
2019-03-06 10:30:00,163.45,163.45,162.12,162.5,13203.0,163.45,163.45,162.12,162.5,13203.0
2019-03-06 10:40:00,162.37,162.69,161.99,162.38,4847.0,162.37,162.69,161.99,162.38,4847.0
2019-03-06 10:50:00,162.5,163.11,162.18,162.6,6200.0,162.5,163.11,162.18,162.6,6200.0
2019-03-06 11:00:00,162.72,163.0,162.5,162.96,7396.0,162.72,163.0,162.5,162.96,7396.0
2019-03-06 11:10:00,163.03,163.07,162.38,162.38,4067.0,163.03,163.07,162.38,162.38,4067.0
2019-03-06 11:20:00,162.1,162.19,161.43,161.57,7021.0,162.1,162.19,161.43,161.57,7021.0
2019-03-06 11:30:00,161.42,161.54,160.17,160.45,46062.0,161.42,161.54,160.17,160.45,46062.0
2019-03-06 11:40:00,160.34,160.56,159.57,160.03,21797.0,160.34,160.56,159.57,160.03,21797.0
2019-03-06 11:50:00,159.97,161.1,159.81,160.62,8914.0,159.97,161.1,159.81,160.62,8914.0
2019-03-06 12:00:00,160.55,161.37,160.5,161.12,4500.0,160.55,161.37,160.5,161.12,4500.0
2019-03-06 12:10:00,161.11,161.35,160.61,160.65,2724.0,161.11,161.35,160.61,160.65,2724.0
2019-03-06 12:20:00,160.59,160.73,160.19,160.59,5550.0,160.59,160.73,160.19,160.59,5550.0
2019-03-06 12:30:00,160.69,161.64,160.69,161.58,2700.0,160.69,161.64,160.69,161.58,2700.0
2019-03-06 12:40:00,161.64,161.65,160.95,161.06,5723.0,161.64,161.65,160.95,161.06,5723.0
2019-03-06 12:50:00,161.08,161.27,160.69,160.7,2000.0,161.08,161.27,160.69,160.7,2000.0
2019-03-06 13:00:00,160.73,160.87,160.03,160.31,5312.0,160.73,160.87,160.03,160.31,5312.0
2019-03-06 13:10:00,160.49,160.84,160.02,160.6,3815.0,160.49,160.84,160.02,160.6,3815.0
2019-03-06 13:20:00,160.6,160.62,160.18,160.37,11396.0,160.6,160.62,160.18,160.37,11396.0
2019-03-06 13:30:00,160.56,161.15,160.55,161.15,5186.0,160.56,161.15,160.55,161.15,5186.0
2019-03-06 13:40:00,161.15,161.16,160.73,160.89,2330.0,161.15,161.16,160.73,160.89,2330.0
2019-03-06 13:50:00,160.82,161.51,160.65,161.38,9620.0,160.82,161.51,160.65,161.38,9620.0
2019-03-06 14:00:00,161.32,161.54,161.15,161.29,3426.0,161.32,161.54,161.15,161.29,3426.0
2019-03-06 14:10:00,161.41,161.62,160.86,161.02,4500.0,161.41,161.62,160.86,161.02,4500.0
2019-03-06 14:20:00,160.89,161.56,160.87,161.16,3519.0,160.89,161.56,160.87,161.16,3519.0
2019-03-06 14:30:00,161.26,161.37,160.49,160.7,5991.0,161.26,161.37,160.49,160.7,5991.0
2019-03-06 14:40:00,160.69,160.91,160.55,160.67,4501.0,160.69,160.91,160.55,160.67,4501.0
2019-03-06 14:50:00,160.77,161.09,160.55,161.06,2701.0,160.77,161.09,160.55,161.06,2701.0
2019-03-06 15:00:00,161.17,161.29,160.72,160.93,5006.0,161.17,161.29,160.72,160.93,5006.0
2019-03-06 15:10:00,160.88,161.01,160.6,160.85,4600.0,160.88,161.01,160.6,160.85,4600.0
2019-03-06 15:20:00,160.78,160.92,160.62,160.77,5610.0,160.78,160.92,160.62,160.77,5610.0
2019-03-06 15:30:00,160.81,161.24,160.81,161.02,6702.0,160.81,161.24,160.81,161.02,6702.0
2019-03-06 15:40:00,161.02,161.15,160.7,160.78,13164.0,161.02,161.15,160.7,160.78,13164.0
2019-03-06 15:50:00,160.88,161.42,160.88,161.22,24769.0,160.88,161.42,160.88,161.22,24769.0
2019-03-07 09:30:00,161.48,161.99,160.19,161.99,7038.0,161.48,161.99,160.19,161.99,7038.0
2019-03-07 09:40:00,161.24,161.25,160.08,160.69,4060.0,161.24,161.25,160.08,160.69,4060.0
2019-03-07 09:50:00,161.0,161.0,159.91,160.92,3786.0,161.0,161.0,159.91,160.92,3786.0
2019-03-07 10:00:00,161.02,162.18,160.88,162.16,8514.0,161.02,162.18,160.88,162.16,8514.0
2019-03-07 10:10:00,162.02,162.13,160.45,161.08,15634.0,162.02,162.13,160.45,161.08,15634.0
2019-03-07 10:20:00,160.89,161.56,160.75,161.56,2144.0,160.89,161.56,160.75,161.56,2144.0
2019-03-07 10:30:00,161.55,161.77,160.91,161.16,4025.0,161.55,161.77,160.91,161.16,4025.0
2019-03-07 10:40:00,161.12,161.79,160.9,161.6,15936.0,161.12,161.79,160.9,161.6,15936.0
2019-03-07 10:50:00,161.77,162.38,161.77,162.38,4033.0,161.77,162.38,161.77,162.38,4033.0
2019-03-07 11:00:00,162.29,162.67,161.89,162.64,7562.0,162.29,162.67,161.89,162.64,7562.0
2019-03-07 11:10:00,162.54,163.12,162.5,162.99,5739.0,162.54,163.12,162.5,162.99,5739.0
2019-03-07 11:20:00,162.91,163.62,162.91,163.52,2673.0,162.91,163.62,162.91,163.52,2673.0
2019-03-07 11:30:00,163.73,164.19,163.65,164.19,4651.0,163.73,164.19,163.65,164.19,4651.0
2019-03-07 11:40:00,164.36,164.74,164.07,164.47,5885.0,164.36,164.74,164.07,164.47,5885.0
2019-03-07 11:50:00,164.44,164.57,163.66,163.79,3232.0,164.44,164.57,163.66,163.79,3232.0
2019-03-07 12:00:00,163.66,163.98,163.15,163.91,14986.0,163.66,163.98,163.15,163.91,14986.0
2019-03-07 12:10:00,163.92,164.19,163.57,163.67,7020.0,163.92,164.19,163.57,163.67,7020.0
2019-03-07 12:20:00,163.43,164.13,163.18,163.63,2875.0,163.43,164.13,163.18,163.63,2875.0
2019-03-07 12:30:00,163.75,163.75,163.09,163.34,2943.0,163.75,163.75,163.09,163.34,2943.0
2019-03-07 12:40:00,163.44,163.68,163.21,163.47,4990.0,163.44,163.68,163.21,163.47,4990.0
2019-03-07 12:50:00,163.58,163.78,163.44,163.78,1500.0,163.58,163.78,163.44,163.78,1500.0
2019-03-07 13:00:00,163.71,163.94,163.1,163.13,3600.0,163.71,163.94,163.1,163.13,3600.0
2019-03-07 13:10:00,163.31,163.31,162.99,162.99,1450.0,163.31,163.31,162.99,162.99,1450.0
2019-03-07 13:20:00,162.9,162.91,162.31,162.31,2139.0,162.9,162.91,162.31,162.31,2139.0
2019-03-07 13:30:00,162.15,162.15,161.56,161.94,7430.0,162.15,162.15,161.56,161.94,7430.0
2019-03-07 13:40:00,162.01,162.26,161.67,161.98,1900.0,162.01,162.26,161.67,161.98,1900.0
2019-03-07 13:50:00,162.42,162.43,161.95,162.03,3700.0,162.42,162.43,161.95,162.03,3700.0
2019-03-07 14:00:00,161.95,162.4,161.74,161.74,6898.0,161.95,162.4,161.74,161.74,6898.0
2019-03-07 14:10:00,162.1,162.1,161.55,161.67,2500.0,162.1,162.1,161.55,161.67,2500.0
2019-03-07 14:20:00,161.6,161.95,161.59,161.83,3700.0,161.6,161.95,161.59,161.83,3700.0
2019-03-07 14:30:00,162.04,162.23,161.68,161.94,6880.0,162.04,162.23,161.68,161.94,6880.0
2019-03-07 14:40:00,162.21,162.24,161.88,161.99,8053.0,162.21,162.24,161.88,161.99,8053.0
2019-03-07 14:50:00,161.99,162.12,161.8,162.07,6138.0,161.99,162.12,161.8,162.07,6138.0
2019-03-07 15:00:00,161.98,162.77,161.87,162.56,9107.0,161.98,162.77,161.87,162.56,9107.0
2019-03-07 15:10:00,162.59,162.85,162.48,162.67,5763.0,162.59,162.85,162.48,162.67,5763.0
2019-03-07 15:20:00,162.71,162.85,162.15,162.15,8984.0,162.71,162.85,162.15,162.15,8984.0
2019-03-07 15:30:00,162.14,162.71,162.14,162.71,7613.0,162.14,162.71,162.14,162.71,7613.0
2019-03-07 15:40:00,162.67,162.67,161.87,161.95,21530.0,162.67,162.67,161.87,161.95,21530.0
2019-03-07 15:50:00,161.93,162.68,161.65,162.19,39453.0,161.93,162.68,161.65,162.19,39453.0
2019-03-08 09:30:00,159.74,159.97,157.55,158.94,29176.0,159.74,159.97,157.55,158.94,29176.0
2019-03-08 09:40:00,159.0,159.06,157.74,158.9,26429.0,159.0,159.06,157.74,158.9,26429.0
2019-03-08 09:50:00,159.03,160.0,158.85,159.18,28316.0,159.03,160.0,158.85,159.18,28316.0
2019-03-08 10:00:00,159.03,159.88,158.87,159.06,9311.0,159.03,159.88,158.87,159.06,9311.0
2019-03-08 10:10:00,159.16,160.2,158.58,160.06,12217.0,159.16,160.2,158.58,160.06,12217.0
2019-03-08 10:20:00,160.25,160.87,159.95,160.3,8719.0,160.25,160.87,159.95,160.3,8719.0
2019-03-08 10:30:00,160.45,160.63,159.67,159.75,10946.0,160.45,160.63,159.67,159.75,10946.0
2019-03-08 10:40:00,159.73,161.46,159.63,160.92,14548.0,159.73,161.46,159.63,160.92,14548.0
2019-03-08 10:50:00,160.83,161.18,160.76,161.03,7103.0,160.83,161.18,160.76,161.03,7103.0
2019-03-08 11:00:00,160.91,161.96,160.81,161.35,6400.0,160.91,161.96,160.81,161.35,6400.0
2019-03-08 11:10:00,161.3,162.54,161.12,162.31,3700.0,161.3,162.54,161.12,162.31,3700.0
2019-03-08 11:20:00,162.39,162.78,162.16,162.34,2600.0,162.39,162.78,162.16,162.34,2600.0
2019-03-08 11:30:00,162.38,162.53,162.09,162.26,5149.0,162.38,162.53,162.09,162.26,5149.0
2019-03-08 11:40:00,162.07,162.76,161.76,162.27,4300.0,162.07,162.76,161.76,162.27,4300.0
2019-03-08 11:50:00,162.25,162.65,161.95,161.95,3050.0,162.25,162.65,161.95,161.95,3050.0
2019-03-08 12:00:00,162.03,162.18,161.03,161.28,4795.0,162.03,162.18,161.03,161.28,4795.0
2019-03-08 12:10:00,161.51,161.51,160.87,161.16,12101.0,161.51,161.51,160.87,161.16,12101.0
2019-03-08 12:20:00,161.03,161.53,160.85,161.42,2500.0,161.03,161.53,160.85,161.42,2500.0
2019-03-08 12:30:00,161.44,161.84,161.38,161.84,8302.0,161.44,161.84,161.38,161.84,8302.0
2019-03-08 12:40:00,161.95,161.95,161.39,161.39,2149.0,161.95,161.95,161.39,161.39,2149.0
2019-03-08 12:50:00,161.29,161.4,161.01,161.1,3988.0,161.29,161.4,161.01,161.1,3988.0
2019-03-08 13:00:00,161.1,161.31,160.84,161.11,3207.0,161.1,161.31,160.84,161.11,3207.0
2019-03-08 13:10:00,161.22,161.67,161.1,161.39,3901.0,161.22,161.67,161.1,161.39,3901.0
2019-03-08 13:20:00,161.28,161.55,161.05,161.49,1962.0,161.28,161.55,161.05,161.49,1962.0
2019-03-08 13:30:00,161.36,161.36,160.85,161.33,6825.0,161.36,161.36,160.85,161.33,6825.0
2019-03-08 13:40:00,161.28,161.47,161.05,161.36,3495.0,161.28,161.47,161.05,161.36,3495.0
2019-03-08 13:50:00,161.29,161.33,160.74,160.81,2300.0,161.29,161.33,160.74,160.81,2300.0
2019-03-08 14:00:00,160.89,160.97,160.56,160.86,4354.0,160.89,160.97,160.56,160.86,4354.0
2019-03-08 14:10:00,160.89,161.1,160.71,160.87,5586.0,160.89,161.1,160.71,160.87,5586.0
2019-03-08 14:20:00,161.03,161.15,160.93,161.01,1698.0,161.03,161.15,160.93,161.01,1698.0
2019-03-08 14:30:00,161.18,161.32,160.87,161.12,1801.0,161.18,161.32,160.87,161.12,1801.0
2019-03-08 14:40:00,160.98,161.56,160.87,161.1,6597.0,160.98,161.56,160.87,161.1,6597.0
2019-03-08 14:50:00,161.28,161.84,161.28,161.37,2800.0,161.28,161.84,161.28,161.37,2800.0
2019-03-08 15:00:00,161.29,161.67,161.06,161.67,5285.0,161.29,161.67,161.06,161.67,5285.0
2019-03-08 15:10:00,161.46,161.46,160.98,161.28,10477.0,161.46,161.46,160.98,161.28,10477.0
2019-03-08 15:20:00,161.3,161.39,161.22,161.39,1375.0,161.3,161.39,161.22,161.39,1375.0
2019-03-08 15:30:00,161.31,161.68,161.21,161.62,6209.0,161.31,161.68,161.21,161.62,6209.0
2019-03-08 15:40:00,161.74,162.19,161.72,162.05,8311.0,161.74,162.19,161.72,162.05,8311.0
2019-03-08 15:50:00,162.15,162.67,162.15,162.59,37982.0,162.15,162.67,162.15,162.59,37982.0
2019-03-11 09:30:00,163.61,165.57,163.57,165.57,13392.0,163.61,165.57,163.57,165.57,13392.0
2019-03-11 09:40:00,165.74,166.4,165.16,165.46,17375.0,165.74,166.4,165.16,165.46,17375.0
2019-03-11 09:50:00,165.31,166.01,165.01,165.45,8348.0,165.31,166.01,165.01,165.45,8348.0
2019-03-11 10:00:00,165.22,166.47,164.6,164.83,8680.0,165.22,166.47,164.6,164.83,8680.0
2019-03-11 10:10:00,165.21,165.41,164.19,164.81,13041.0,165.21,165.41,164.19,164.81,13041.0
2019-03-11 10:20:00,164.99,165.23,164.75,165.2,4221.0,164.99,165.23,164.75,165.2,4221.0
2019-03-11 10:30:00,165.07,165.4,164.69,164.9,5307.0,165.07,165.4,164.69,164.9,5307.0
2019-03-11 10:40:00,164.81,165.79,164.81,165.79,6371.0,164.81,165.79,164.81,165.79,6371.0
2019-03-11 10:50:00,165.61,165.91,165.49,165.89,5475.0,165.61,165.91,165.49,165.89,5475.0
2019-03-11 11:00:00,166.0,166.19,165.7,166.04,6486.0,166.0,166.19,165.7,166.04,6486.0
2019-03-11 11:10:00,166.09,166.2,165.35,165.5,29118.0,166.09,166.2,165.35,165.5,29118.0
2019-03-11 11:20:00,165.41,166.1,165.39,166.08,4658.0,165.41,166.1,165.39,166.08,4658.0
2019-03-11 11:30:00,165.87,166.47,165.66,165.93,10548.0,165.87,166.47,165.66,165.93,10548.0
2019-03-11 11:40:00,166.07,166.37,165.99,166.01,4600.0,166.07,166.37,165.99,166.01,4600.0
2019-03-11 11:50:00,165.98,165.99,165.45,165.99,18900.0,165.98,165.99,165.45,165.99,18900.0
2019-03-11 12:00:00,165.97,166.56,165.96,166.53,10066.0,165.97,166.56,165.96,166.53,10066.0
2019-03-11 12:10:00,166.54,166.92,166.53,166.61,5300.0,166.54,166.92,166.53,166.61,5300.0
2019-03-11 12:20:00,166.66,167.45,166.56,167.45,14121.0,166.66,167.45,166.56,167.45,14121.0
2019-03-11 12:30:00,167.37,167.42,166.78,166.82,6532.0,167.37,167.42,166.78,166.82,6532.0
2019-03-11 12:40:00,166.86,167.45,166.77,167.17,22715.0,166.86,167.45,166.77,167.17,22715.0
2019-03-11 12:50:00,167.2,167.5,166.7,166.73,16736.0,167.2,167.5,166.7,166.73,16736.0
2019-03-11 13:00:00,166.72,167.07,166.48,166.81,4800.0,166.72,167.07,166.48,166.81,4800.0
2019-03-11 13:10:00,166.89,167.1,166.85,167.06,2205.0,166.89,167.1,166.85,167.06,2205.0
2019-03-11 13:20:00,167.01,167.09,166.65,166.95,6568.0,167.01,167.09,166.65,166.95,6568.0
2019-03-11 13:30:00,166.93,167.1,166.83,166.91,4907.0,166.93,167.1,166.83,166.91,4907.0
2019-03-11 13:40:00,166.82,167.01,166.36,166.48,4906.0,166.82,167.01,166.36,166.48,4906.0
2019-03-11 13:50:00,166.43,166.7,166.43,166.7,2837.0,166.43,166.7,166.43,166.7,2837.0
2019-03-11 14:00:00,166.67,166.67,166.05,166.11,3000.0,166.67,166.67,166.05,166.11,3000.0
2019-03-11 14:10:00,166.04,166.34,165.78,166.29,19257.0,166.04,166.34,165.78,166.29,19257.0
2019-03-11 14:20:00,166.43,166.52,166.23,166.44,6034.0,166.43,166.52,166.23,166.44,6034.0
2019-03-11 14:30:00,166.35,167.03,166.35,167.03,4879.0,166.35,167.03,166.35,167.03,4879.0
2019-03-11 14:40:00,166.9,166.98,166.39,166.46,3631.0,166.9,166.98,166.39,166.46,3631.0
2019-03-11 14:50:00,166.37,166.37,166.07,166.2,4009.0,166.37,166.37,166.07,166.2,4009.0
2019-03-11 15:00:00,166.23,166.23,165.5,165.61,6881.0,166.23,166.23,165.5,165.61,6881.0
2019-03-11 15:10:00,165.72,166.08,165.72,166.06,6208.0,165.72,166.08,165.72,166.06,6208.0
2019-03-11 15:20:00,166.11,166.13,165.95,166.01,5022.0,166.11,166.13,165.95,166.01,5022.0
2019-03-11 15:30:00,166.0,166.25,165.78,165.9,14442.0,166.0,166.25,165.78,165.9,14442.0
2019-03-11 15:40:00,165.93,166.08,165.81,165.94,13455.0,165.93,166.08,165.81,165.94,13455.0
2019-03-11 15:50:00,165.94,166.24,165.88,166.02,36390.0,165.94,166.24,165.88,166.02,36390.0
2019-03-12 09:30:00,166.68,166.68,165.32,166.41,8784.0,166.68,166.68,165.32,166.41,8784.0
2019-03-12 09:40:00,165.76,165.76,164.51,165.0,5508.0,165.76,165.76,164.51,165.0,5508.0
2019-03-12 09:50:00,164.81,165.87,164.81,165.63,8661.0,164.81,165.87,164.81,165.63,8661.0
2019-03-12 10:00:00,165.64,166.03,164.95,165.33,5160.0,165.64,166.03,164.95,165.33,5160.0
2019-03-12 10:10:00,165.56,166.17,165.56,166.17,1500.0,165.56,166.17,165.56,166.17,1500.0
2019-03-12 10:20:00,166.23,166.25,165.55,165.94,2832.0,166.23,166.25,165.55,165.94,2832.0
2019-03-12 10:30:00,165.84,166.25,165.81,166.1,3550.0,165.84,166.25,165.81,166.1,3550.0
2019-03-12 10:40:00,166.39,166.8,166.27,166.55,9276.0,166.39,166.8,166.27,166.55,9276.0
2019-03-12 10:50:00,166.69,167.31,166.58,166.84,9734.0,166.69,167.31,166.58,166.84,9734.0
2019-03-12 11:00:00,166.66,166.66,166.14,166.43,3812.0,166.66,166.66,166.14,166.43,3812.0
2019-03-12 11:10:00,166.82,166.82,166.3,166.32,2100.0,166.82,166.82,166.3,166.32,2100.0
2019-03-12 11:20:00,166.12,166.46,166.04,166.32,3509.0,166.12,166.46,166.04,166.32,3509.0
2019-03-12 11:30:00,166.18,166.77,166.18,166.77,2909.0,166.18,166.77,166.18,166.77,2909.0
2019-03-12 11:40:00,166.72,167.36,166.72,166.96,3000.0,166.72,167.36,166.72,166.96,3000.0
2019-03-12 11:50:00,166.94,167.41,166.87,167.41,9194.0,166.94,167.41,166.87,167.41,9194.0
2019-03-12 12:00:00,167.4,167.4,166.97,167.24,5824.0,167.4,167.4,166.97,167.24,5824.0
2019-03-12 12:10:00,167.24,167.4,167.11,167.22,4609.0,167.24,167.4,167.11,167.22,4609.0
2019-03-12 12:20:00,167.26,167.51,167.19,167.34,5799.0,167.26,167.51,167.19,167.34,5799.0
2019-03-12 12:30:00,167.2,167.47,167.2,167.36,4055.0,167.2,167.47,167.2,167.36,4055.0
2019-03-12 12:40:00,167.38,167.62,167.28,167.54,7775.0,167.38,167.62,167.28,167.54,7775.0
2019-03-12 12:50:00,167.54,167.7,167.51,167.67,5872.0,167.54,167.7,167.51,167.67,5872.0
2019-03-12 13:00:00,167.66,167.87,167.55,167.83,5480.0,167.66,167.87,167.55,167.83,5480.0
2019-03-12 13:10:00,167.75,167.75,167.4,167.4,4132.0,167.75,167.75,167.4,167.4,4132.0
2019-03-12 13:20:00,167.43,167.65,167.43,167.49,3400.0,167.43,167.65,167.43,167.49,3400.0
2019-03-12 13:30:00,167.55,167.64,167.23,167.64,3127.0,167.55,167.64,167.23,167.64,3127.0
2019-03-12 13:40:00,167.61,167.92,167.6,167.92,6909.0,167.61,167.92,167.6,167.92,6909.0
2019-03-12 13:50:00,167.91,168.11,167.81,168.07,5311.0,167.91,168.11,167.81,168.07,5311.0
2019-03-12 14:00:00,168.07,168.13,167.84,167.99,3823.0,168.07,168.13,167.84,167.99,3823.0
2019-03-12 14:10:00,168.0,168.0,167.66,167.89,5706.0,168.0,168.0,167.66,167.89,5706.0
2019-03-12 14:20:00,167.92,167.96,167.68,167.8,3512.0,167.92,167.96,167.68,167.8,3512.0
2019-03-12 14:30:00,167.72,168.13,167.58,167.84,5986.0,167.72,168.13,167.58,167.84,5986.0
2019-03-12 14:40:00,167.55,167.65,167.35,167.55,5402.0,167.55,167.65,167.35,167.55,5402.0
2019-03-12 14:50:00,167.65,167.77,167.41,167.65,3744.0,167.65,167.77,167.41,167.65,3744.0
2019-03-12 15:00:00,167.55,167.8,167.52,167.73,20631.0,167.55,167.8,167.52,167.73,20631.0
2019-03-12 15:10:00,167.72,167.73,167.28,167.28,3500.0,167.72,167.73,167.28,167.28,3500.0
2019-03-12 15:20:00,167.32,167.58,167.18,167.5,4200.0,167.32,167.58,167.18,167.5,4200.0
2019-03-12 15:30:00,167.43,167.58,167.26,167.45,7985.0,167.43,167.58,167.26,167.45,7985.0
2019-03-12 15:40:00,167.38,167.68,167.38,167.46,20495.0,167.38,167.68,167.38,167.46,20495.0
2019-03-12 15:50:00,167.44,167.49,166.49,166.79,83997.0,167.44,167.49,166.49,166.79,83997.0
2019-03-13 09:30:00,165.58,167.04,165.3,166.46,41909.0,165.58,167.04,165.3,166.46,41909.0
2019-03-13 09:40:00,166.2,167.4,166.13,166.9,20880.0,166.2,167.4,166.13,166.9,20880.0
2019-03-13 09:50:00,166.92,167.99,166.92,167.81,12575.0,166.92,167.99,166.92,167.81,12575.0
2019-03-13 10:00:00,167.65,167.99,166.97,166.99,6400.0,167.65,167.99,166.97,166.99,6400.0
2019-03-13 10:10:00,167.13,167.53,166.74,167.53,3701.0,167.13,167.53,166.74,167.53,3701.0
2019-03-13 10:20:00,167.4,167.54,166.84,166.89,12891.0,167.4,167.54,166.84,166.89,12891.0
2019-03-13 10:30:00,166.89,166.94,166.37,166.93,18580.0,166.89,166.94,166.37,166.93,18580.0
2019-03-13 10:40:00,166.76,167.5,166.75,167.46,4782.0,166.76,167.5,166.75,167.46,4782.0
2019-03-13 10:50:00,167.45,167.72,167.15,167.52,3500.0,167.45,167.72,167.15,167.52,3500.0
2019-03-13 11:00:00,167.71,168.25,167.71,168.11,2610.0,167.71,168.25,167.71,168.11,2610.0
2019-03-13 11:10:00,168.12,168.82,168.11,168.81,7030.0,168.12,168.82,168.11,168.81,7030.0
2019-03-13 11:20:00,168.61,169.08,168.6,168.72,6806.0,168.61,169.08,168.6,168.72,6806.0
2019-03-13 11:30:00,168.7,169.07,168.64,169.06,2245.0,168.7,169.07,168.64,169.06,2245.0
2019-03-13 11:40:00,169.13,169.13,168.84,169.07,3300.0,169.13,169.13,168.84,169.07,3300.0
2019-03-13 11:50:00,169.18,169.4,168.92,169.09,4915.0,169.18,169.4,168.92,169.09,4915.0
2019-03-13 12:00:00,168.95,169.41,168.95,169.27,4174.0,168.95,169.41,168.95,169.27,4174.0
2019-03-13 12:10:00,169.22,169.4,169.1,169.26,3277.0,169.22,169.4,169.1,169.26,3277.0
2019-03-13 12:20:00,169.34,169.65,169.14,169.65,7409.0,169.34,169.65,169.14,169.65,7409.0
2019-03-13 12:30:00,169.45,169.45,169.29,169.35,1182.0,169.45,169.45,169.29,169.35,1182.0
2019-03-13 12:40:00,169.34,169.46,169.03,169.12,1902.0,169.34,169.46,169.03,169.12,1902.0
2019-03-13 12:50:00,169.19,169.44,168.84,169.0,4180.0,169.19,169.44,168.84,169.0,4180.0
2019-03-13 13:00:00,168.99,169.03,168.44,168.48,12601.0,168.99,169.03,168.44,168.48,12601.0
2019-03-13 13:10:00,168.48,168.92,168.48,168.75,1400.0,168.48,168.92,168.48,168.75,1400.0
2019-03-13 13:20:00,168.66,168.71,168.53,168.71,1425.0,168.66,168.71,168.53,168.71,1425.0
2019-03-13 13:30:00,168.7,168.95,168.69,168.85,1500.0,168.7,168.95,168.69,168.85,1500.0
2019-03-13 13:40:00,168.84,169.09,168.73,169.09,5738.0,168.84,169.09,168.73,169.09,5738.0
2019-03-13 13:50:00,169.02,169.33,168.84,168.91,8019.0,169.02,169.33,168.84,168.91,8019.0
2019-03-13 14:00:00,168.91,168.92,168.77,168.86,1734.0,168.91,168.92,168.77,168.86,1734.0
2019-03-13 14:10:00,168.76,168.81,168.65,168.65,1900.0,168.76,168.81,168.65,168.65,1900.0
2019-03-13 14:20:00,168.75,168.75,168.62,168.73,2224.0,168.75,168.75,168.62,168.73,2224.0
2019-03-13 14:30:00,168.51,168.59,168.42,168.59,2103.0,168.51,168.59,168.42,168.59,2103.0
2019-03-13 14:40:00,168.44,168.53,167.84,167.92,4080.0,168.44,168.53,167.84,167.92,4080.0
2019-03-13 14:50:00,167.78,168.23,167.71,168.04,2650.0,167.78,168.23,167.71,168.04,2650.0
2019-03-13 15:00:00,167.97,168.06,167.85,167.98,3600.0,167.97,168.06,167.85,167.98,3600.0
2019-03-13 15:10:00,167.9,168.01,167.77,167.85,3506.0,167.9,168.01,167.77,167.85,3506.0
2019-03-13 15:20:00,167.82,167.96,167.57,167.81,12166.0,167.82,167.96,167.57,167.81,12166.0
2019-03-13 15:30:00,167.78,167.83,166.88,167.36,27150.0,167.78,167.83,166.88,167.36,27150.0
2019-03-13 15:40:00,167.31,167.55,167.02,167.02,8987.0,167.31,167.55,167.02,167.02,8987.0
2019-03-13 15:50:00,167.1,167.25,166.59,166.89,28953.0,167.1,167.25,166.59,166.89,28953.0
2019-03-14 09:30:00,166.41,167.41,165.99,166.72,8494.0,166.41,167.41,165.99,166.72,8494.0
2019-03-14 09:40:00,166.78,167.77,166.42,167.77,3803.0,166.78,167.77,166.42,167.77,3803.0
2019-03-14 09:50:00,167.74,168.16,166.96,167.72,12996.0,167.74,168.16,166.96,167.72,12996.0
2019-03-14 10:00:00,167.9,167.99,167.01,167.01,3704.0,167.9,167.99,167.01,167.01,3704.0
2019-03-14 10:10:00,167.08,168.16,167.08,167.93,7319.0,167.08,168.16,167.08,167.93,7319.0
2019-03-14 10:20:00,168.06,168.37,167.96,168.23,3400.0,168.06,168.37,167.96,168.23,3400.0
2019-03-14 10:30:00,168.1,168.62,167.99,168.22,10368.0,168.1,168.62,167.99,168.22,10368.0
2019-03-14 10:40:00,168.1,168.1,167.57,167.93,6305.0,168.1,168.1,167.57,167.93,6305.0
2019-03-14 10:50:00,167.99,168.7,167.81,168.31,10193.0,167.99,168.7,167.81,168.31,10193.0
2019-03-14 11:00:00,168.25,168.66,168.15,168.65,6632.0,168.25,168.66,168.15,168.65,6632.0
2019-03-14 11:10:00,168.61,169.15,168.61,168.9,6162.0,168.61,169.15,168.61,168.9,6162.0
2019-03-14 11:20:00,168.73,168.81,168.65,168.72,1900.0,168.73,168.81,168.65,168.72,1900.0
2019-03-14 11:30:00,168.65,168.67,168.49,168.53,3700.0,168.65,168.67,168.49,168.53,3700.0
2019-03-14 11:40:00,168.61,169.23,168.61,169.05,6813.0,168.61,169.23,168.61,169.05,6813.0
2019-03-14 11:50:00,169.03,169.84,168.91,169.65,4547.0,169.03,169.84,168.91,169.65,4547.0
2019-03-14 12:00:00,169.7,170.26,169.6,170.02,9695.0,169.7,170.26,169.6,170.02,9695.0
2019-03-14 12:10:00,169.87,170.09,169.63,169.91,3977.0,169.87,170.09,169.63,169.91,3977.0
2019-03-14 12:20:00,169.97,170.47,169.84,170.22,5335.0,169.97,170.47,169.84,170.22,5335.0
2019-03-14 12:30:00,170.22,170.41,170.0,170.17,5627.0,170.22,170.41,170.0,170.17,5627.0
2019-03-14 12:40:00,170.11,170.85,170.05,170.81,9828.0,170.11,170.85,170.05,170.81,9828.0
2019-03-14 12:50:00,170.82,170.82,169.89,170.0,12695.0,170.82,170.82,169.89,170.0,12695.0
2019-03-14 13:00:00,169.82,170.11,169.82,170.0,2844.0,169.82,170.11,169.82,170.0,2844.0
2019-03-14 13:10:00,170.1,170.44,170.0,170.19,5044.0,170.1,170.44,170.0,170.19,5044.0
2019-03-14 13:20:00,170.1,170.35,170.09,170.34,3801.0,170.1,170.35,170.09,170.34,3801.0
2019-03-14 13:30:00,170.34,170.34,170.05,170.12,2695.0,170.34,170.34,170.05,170.12,2695.0
2019-03-14 13:40:00,170.08,170.14,169.68,169.77,7695.0,170.08,170.14,169.68,169.77,7695.0
2019-03-14 13:50:00,169.66,169.67,169.5,169.57,7960.0,169.66,169.67,169.5,169.57,7960.0
2019-03-14 14:00:00,169.66,170.1,169.6,170.1,2965.0,169.66,170.1,169.6,170.1,2965.0
2019-03-14 14:10:00,170.03,170.03,169.47,169.54,5276.0,170.03,170.03,169.47,169.54,5276.0
2019-03-14 14:20:00,169.6,169.74,169.6,169.74,2200.0,169.6,169.74,169.6,169.74,2200.0
2019-03-14 14:30:00,169.83,169.83,168.57,168.57,18813.0,169.83,169.83,168.57,168.57,18813.0
2019-03-14 14:40:00,168.72,169.27,168.6,168.6,11847.0,168.72,169.27,168.6,168.6,11847.0
2019-03-14 14:50:00,168.6,168.94,168.45,168.83,4686.0,168.6,168.94,168.45,168.83,4686.0
2019-03-14 15:00:00,168.81,169.17,168.8,168.83,6516.0,168.81,169.17,168.8,168.83,6516.0
2019-03-14 15:10:00,168.88,169.0,168.66,168.85,4621.0,168.88,169.0,168.66,168.85,4621.0
2019-03-14 15:20:00,168.88,168.9,168.57,168.81,10351.0,168.88,168.9,168.57,168.81,10351.0
2019-03-14 15:30:00,168.75,168.92,168.63,168.92,5849.0,168.75,168.92,168.63,168.92,5849.0
2019-03-14 15:40:00,168.9,168.9,168.41,168.55,12036.0,168.9,168.9,168.41,168.55,12036.0
2019-03-14 15:50:00,168.53,168.54,167.95,168.27,39883.0,168.53,168.54,167.95,168.27,39883.0
2019-03-15 09:30:00,168.0,168.54,167.0,167.91,101527.0,168.0,168.54,167.0,167.91,101527.0
2019-03-15 09:40:00,168.17,168.95,167.96,168.0,10439.0,168.17,168.95,167.96,168.0,10439.0
2019-03-15 09:50:00,168.04,168.41,167.65,167.65,4700.0,168.04,168.41,167.65,167.65,4700.0
2019-03-15 10:00:00,167.67,167.89,167.02,167.02,9842.0,167.67,167.89,167.02,167.02,9842.0
2019-03-15 10:10:00,167.05,168.22,167.04,168.22,5971.0,167.05,168.22,167.04,168.22,5971.0
2019-03-15 10:20:00,168.13,168.34,167.35,167.53,9608.0,168.13,168.34,167.35,167.53,9608.0
2019-03-15 10:30:00,167.44,168.0,167.44,167.51,7400.0,167.44,168.0,167.44,167.51,7400.0
2019-03-15 10:40:00,167.42,167.82,167.27,167.47,9687.0,167.42,167.82,167.27,167.47,9687.0
2019-03-15 10:50:00,167.35,168.23,167.35,168.22,8620.0,167.35,168.23,167.35,168.22,8620.0
2019-03-15 11:00:00,168.28,168.28,167.63,167.95,5571.0,168.28,168.28,167.63,167.95,5571.0
2019-03-15 11:10:00,167.93,168.2,167.68,168.2,5256.0,167.93,168.2,167.68,168.2,5256.0
2019-03-15 11:20:00,168.18,168.22,167.88,168.07,5457.0,168.18,168.22,167.88,168.07,5457.0
2019-03-15 11:30:00,168.06,168.17,167.99,168.0,3200.0,168.06,168.17,167.99,168.0,3200.0
2019-03-15 11:40:00,167.88,168.17,167.82,167.96,6859.0,167.88,168.17,167.82,167.96,6859.0
2019-03-15 11:50:00,167.98,168.14,167.46,167.71,2914.0,167.98,168.14,167.46,167.71,2914.0
2019-03-15 12:00:00,168.09,168.17,167.96,168.03,4900.0,168.09,168.17,167.96,168.03,4900.0
2019-03-15 12:10:00,168.06,168.26,167.93,167.97,22347.0,168.06,168.26,167.93,167.97,22347.0
2019-03-15 12:20:00,168.22,168.22,167.96,168.07,7461.0,168.22,168.22,167.96,168.07,7461.0
2019-03-15 12:30:00,168.03,168.5,168.02,168.21,8656.0,168.03,168.5,168.02,168.21,8656.0
2019-03-15 12:40:00,168.33,168.4,167.95,167.95,4268.0,168.33,168.4,167.95,167.95,4268.0
2019-03-15 12:50:00,167.92,168.01,167.53,167.63,3576.0,167.92,168.01,167.53,167.63,3576.0
2019-03-15 13:00:00,167.63,167.99,167.63,167.99,1309.0,167.63,167.99,167.63,167.99,1309.0
2019-03-15 13:10:00,167.99,168.08,167.85,168.0,3346.0,167.99,168.08,167.85,168.0,3346.0
2019-03-15 13:20:00,167.85,168.09,167.66,168.09,3042.0,167.85,168.09,167.66,168.09,3042.0
2019-03-15 13:30:00,168.05,168.18,167.68,167.87,6402.0,168.05,168.18,167.68,167.87,6402.0
2019-03-15 13:40:00,167.94,168.1,167.9,167.96,5176.0,167.94,168.1,167.9,167.96,5176.0
2019-03-15 13:50:00,167.9,167.94,167.69,167.87,4428.0,167.9,167.94,167.69,167.87,4428.0
2019-03-15 14:00:00,167.78,168.02,167.78,167.94,3530.0,167.78,168.02,167.78,167.94,3530.0
2019-03-15 14:10:00,167.82,167.97,167.69,167.81,3103.0,167.82,167.97,167.69,167.81,3103.0
2019-03-15 14:20:00,167.81,168.07,167.81,167.88,2847.0,167.81,168.07,167.81,167.88,2847.0
2019-03-15 14:30:00,167.99,168.1,167.89,168.02,3189.0,167.99,168.1,167.89,168.02,3189.0
2019-03-15 14:40:00,167.96,168.02,167.86,167.92,2935.0,167.96,168.02,167.86,167.92,2935.0
2019-03-15 14:50:00,167.88,167.91,167.72,167.85,4685.0,167.88,167.91,167.72,167.85,4685.0
2019-03-15 15:00:00,167.89,167.94,167.81,167.87,3788.0,167.89,167.94,167.81,167.87,3788.0
2019-03-15 15:10:00,167.85,167.86,167.73,167.81,3029.0,167.85,167.86,167.73,167.81,3029.0
2019-03-15 15:20:00,167.75,167.91,167.54,167.6,7162.0,167.75,167.91,167.54,167.6,7162.0
2019-03-15 15:30:00,167.61,167.74,167.1,167.12,10252.0,167.61,167.74,167.1,167.12,10252.0
2019-03-15 15:40:00,167.21,167.52,167.0,167.4,22138.0,167.21,167.52,167.0,167.4,22138.0
2019-03-15 15:50:00,167.38,167.42,166.52,166.93,63340.0,167.38,167.42,166.52,166.93,63340.0
2019-03-18 09:30:00,167.13,169.0,167.13,168.19,11811.0,167.13,169.0,167.13,168.19,11811.0
2019-03-18 09:40:00,168.26,169.26,168.24,168.52,7027.0,168.26,169.26,168.24,168.52,7027.0
2019-03-18 09:50:00,168.34,169.31,168.2,169.31,8782.0,168.34,169.31,168.2,169.31,8782.0
2019-03-18 10:00:00,169.35,169.64,168.66,168.83,7560.0,169.35,169.64,168.66,168.83,7560.0
2019-03-18 10:10:00,168.95,169.29,168.85,168.86,3575.0,168.95,169.29,168.85,168.86,3575.0
2019-03-18 10:20:00,169.04,169.33,168.89,169.11,8669.0,169.04,169.33,168.89,169.11,8669.0
2019-03-18 10:30:00,169.13,169.15,168.9,169.02,2300.0,169.13,169.15,168.9,169.02,2300.0
2019-03-18 10:40:00,169.04,169.34,169.03,169.06,6851.0,169.04,169.34,169.03,169.06,6851.0
2019-03-18 10:50:00,169.24,169.7,169.17,169.42,8400.0,169.24,169.7,169.17,169.42,8400.0
2019-03-18 11:00:00,169.29,169.29,168.45,168.45,1750.0,169.29,169.29,168.45,168.45,1750.0
2019-03-18 11:10:00,168.43,168.49,167.35,167.69,10707.0,168.43,168.49,167.35,167.69,10707.0
2019-03-18 11:20:00,167.51,167.6,166.33,166.61,5353.0,167.51,167.6,166.33,166.61,5353.0
2019-03-18 11:30:00,166.7,166.79,166.17,166.45,5500.0,166.7,166.79,166.17,166.45,5500.0
2019-03-18 11:40:00,166.54,166.78,166.36,166.75,10500.0,166.54,166.78,166.36,166.75,10500.0
2019-03-18 11:50:00,166.7,166.7,165.99,166.03,5609.0,166.7,166.7,165.99,166.03,5609.0
2019-03-18 12:00:00,166.06,166.18,165.39,165.49,6627.0,166.06,166.18,165.39,165.49,6627.0
2019-03-18 12:10:00,165.38,165.64,164.86,164.86,6506.0,165.38,165.64,164.86,164.86,6506.0
2019-03-18 12:20:00,164.81,165.4,164.8,164.9,5653.0,164.81,165.4,164.8,164.9,5653.0
2019-03-18 12:30:00,164.83,164.93,164.4,164.78,13934.0,164.83,164.93,164.4,164.78,13934.0
2019-03-18 12:40:00,164.8,165.28,164.8,165.15,5708.0,164.8,165.28,164.8,165.15,5708.0
2019-03-18 12:50:00,165.14,165.35,164.72,164.98,7531.0,165.14,165.35,164.72,164.98,7531.0
2019-03-18 13:00:00,165.03,165.4,164.92,165.0,10610.0,165.03,165.4,164.92,165.0,10610.0
2019-03-18 13:10:00,164.9,165.11,164.75,164.76,8700.0,164.9,165.11,164.75,164.76,8700.0
2019-03-18 13:20:00,164.85,165.15,164.62,164.91,8867.0,164.85,165.15,164.62,164.91,8867.0
2019-03-18 13:30:00,164.88,165.39,164.88,165.35,4500.0,164.88,165.39,164.88,165.35,4500.0
2019-03-18 13:40:00,165.45,165.64,165.39,165.43,5347.0,165.45,165.64,165.39,165.43,5347.0
2019-03-18 13:50:00,165.33,165.58,165.3,165.58,3592.0,165.33,165.58,165.3,165.58,3592.0
2019-03-18 14:00:00,165.62,165.69,165.49,165.65,2918.0,165.62,165.69,165.49,165.65,2918.0
2019-03-18 14:10:00,165.71,166.09,165.71,166.09,3400.0,165.71,166.09,165.71,166.09,3400.0
2019-03-18 14:20:00,166.09,166.25,165.84,165.93,3562.0,166.09,166.25,165.84,165.93,3562.0
2019-03-18 14:30:00,165.91,166.13,165.85,166.06,1724.0,165.91,166.13,165.85,166.06,1724.0
2019-03-18 14:40:00,166.1,166.2,166.07,166.18,2250.0,166.1,166.2,166.07,166.18,2250.0
2019-03-18 14:50:00,166.19,166.35,166.1,166.3,6200.0,166.19,166.35,166.1,166.3,6200.0
2019-03-18 15:00:00,166.37,166.37,165.97,166.15,1900.0,166.37,166.37,165.97,166.15,1900.0
2019-03-18 15:10:00,166.19,166.27,165.98,165.98,2500.0,166.19,166.27,165.98,165.98,2500.0
2019-03-18 15:20:00,165.98,166.18,165.83,166.11,2709.0,165.98,166.18,165.83,166.11,2709.0
2019-03-18 15:30:00,166.22,166.39,166.06,166.11,6500.0,166.22,166.39,166.06,166.11,6500.0
2019-03-18 15:40:00,166.08,166.39,166.08,166.24,11375.0,166.08,166.39,166.08,166.24,11375.0
2019-03-18 15:50:00,166.25,166.25,165.85,166.0,21757.0,166.25,166.25,165.85,166.0,21757.0
2019-03-19 09:30:00,167.26,167.26,165.22,166.45,16256.0,167.26,167.26,165.22,166.45,16256.0
2019-03-19 09:40:00,166.43,166.68,165.93,165.93,4062.0,166.43,166.68,165.93,165.93,4062.0
2019-03-19 09:50:00,166.11,166.45,166.1,166.45,2502.0,166.11,166.45,166.1,166.45,2502.0
2019-03-19 10:00:00,166.28,166.79,166.2,166.27,3903.0,166.28,166.79,166.2,166.27,3903.0
2019-03-19 10:10:00,166.45,167.25,166.45,167.17,2532.0,166.45,167.25,166.45,167.17,2532.0
2019-03-19 10:20:00,167.09,167.09,166.32,166.33,5954.0,167.09,167.09,166.32,166.33,5954.0
2019-03-19 10:30:00,166.37,167.11,166.36,166.69,4056.0,166.37,167.11,166.36,166.69,4056.0
2019-03-19 10:40:00,166.55,166.87,166.52,166.84,1550.0,166.55,166.87,166.52,166.84,1550.0
2019-03-19 10:50:00,166.53,166.97,166.38,166.9,2500.0,166.53,166.97,166.38,166.9,2500.0
2019-03-19 11:00:00,166.76,167.31,166.74,167.23,19015.0,166.76,167.31,166.74,167.23,19015.0
2019-03-19 11:10:00,167.14,167.28,166.73,166.83,14864.0,167.14,167.28,166.73,166.83,14864.0
2019-03-19 11:20:00,166.89,167.42,166.67,167.42,16135.0,166.89,167.42,166.67,167.42,16135.0
2019-03-19 11:30:00,167.22,167.22,166.87,167.06,2200.0,167.22,167.22,166.87,167.06,2200.0
2019-03-19 11:40:00,167.17,167.22,166.96,167.22,1505.0,167.17,167.22,166.96,167.22,1505.0
2019-03-19 11:50:00,167.28,167.68,167.28,167.68,4000.0,167.28,167.68,167.28,167.68,4000.0
2019-03-19 12:00:00,167.7,168.23,167.7,168.09,4055.0,167.7,168.23,167.7,168.09,4055.0
2019-03-19 12:10:00,168.11,168.99,168.11,168.85,3100.0,168.11,168.99,168.11,168.85,3100.0
2019-03-19 12:20:00,168.92,169.2,168.68,168.93,10293.0,168.92,169.2,168.68,168.93,10293.0
2019-03-19 12:30:00,168.98,169.37,168.96,169.09,15022.0,168.98,169.37,168.96,169.09,15022.0
2019-03-19 12:40:00,169.07,169.34,168.28,168.36,21160.0,169.07,169.34,168.28,168.36,21160.0
2019-03-19 12:50:00,168.35,169.0,168.08,169.0,10903.0,168.35,169.0,168.08,169.0,10903.0
2019-03-19 13:00:00,168.96,169.18,168.7,168.7,6626.0,168.96,169.18,168.7,168.7,6626.0
2019-03-19 13:10:00,168.72,169.28,168.72,169.07,4968.0,168.72,169.28,168.72,169.07,4968.0
2019-03-19 13:20:00,169.07,169.56,169.07,169.53,4452.0,169.07,169.56,169.07,169.53,4452.0
2019-03-19 13:30:00,169.42,169.76,169.35,169.6,4975.0,169.42,169.76,169.35,169.6,4975.0
2019-03-19 13:40:00,169.56,169.69,169.45,169.69,4125.0,169.56,169.69,169.45,169.69,4125.0
2019-03-19 13:50:00,169.6,169.8,169.5,169.61,2800.0,169.6,169.8,169.5,169.61,2800.0
2019-03-19 14:00:00,169.75,169.8,169.57,169.71,3216.0,169.75,169.8,169.57,169.71,3216.0
2019-03-19 14:10:00,169.75,169.88,169.55,169.81,15590.0,169.75,169.88,169.55,169.81,15590.0
2019-03-19 14:20:00,169.81,170.14,169.81,169.87,4413.0,169.81,170.14,169.81,169.87,4413.0
2019-03-19 14:30:00,169.74,169.83,169.74,169.83,1299.0,169.74,169.83,169.74,169.83,1299.0
2019-03-19 14:40:00,169.89,170.14,169.89,170.09,2948.0,169.89,170.14,169.89,170.09,2948.0
2019-03-19 14:50:00,169.93,169.97,169.79,169.79,2001.0,169.93,169.97,169.79,169.79,2001.0
2019-03-19 15:00:00,169.72,169.97,169.71,169.95,3250.0,169.72,169.97,169.71,169.95,3250.0
2019-03-19 15:10:00,169.86,169.93,169.75,169.82,2943.0,169.86,169.93,169.75,169.82,2943.0
2019-03-19 15:20:00,169.76,169.87,169.63,169.76,11048.0,169.76,169.87,169.63,169.76,11048.0
2019-03-19 15:30:00,169.74,169.84,168.97,169.11,14018.0,169.74,169.84,168.97,169.11,14018.0
2019-03-19 15:40:00,169.0,169.39,168.8,169.38,21296.0,169.0,169.39,168.8,169.38,21296.0
2019-03-19 15:50:00,169.34,169.45,168.99,169.34,29875.0,169.34,169.45,168.99,169.34,29875.0
2019-03-20 09:30:00,169.66,169.72,168.49,169.33,12656.0,169.66,169.72,168.49,169.33,12656.0
2019-03-20 09:40:00,169.38,169.56,168.91,169.42,4648.0,169.38,169.56,168.91,169.42,4648.0
2019-03-20 09:50:00,169.34,169.45,168.54,168.75,10418.0,169.34,169.45,168.54,168.75,10418.0
2019-03-20 10:00:00,168.95,169.29,168.61,169.27,11600.0,168.95,169.29,168.61,169.27,11600.0
2019-03-20 10:10:00,169.11,169.29,168.47,168.81,15348.0,169.11,169.29,168.47,168.81,15348.0
2019-03-20 10:20:00,169.01,169.14,168.75,169.01,5500.0,169.01,169.14,168.75,169.01,5500.0
2019-03-20 10:30:00,169.03,169.04,168.61,168.88,5200.0,169.03,169.04,168.61,168.88,5200.0
2019-03-20 10:40:00,168.94,169.14,168.69,168.9,5700.0,168.94,169.14,168.69,168.9,5700.0
2019-03-20 10:50:00,168.82,168.89,168.62,168.8,5710.0,168.82,168.89,168.62,168.8,5710.0
2019-03-20 11:00:00,168.87,168.93,168.61,168.77,3808.0,168.87,168.93,168.61,168.77,3808.0
2019-03-20 11:10:00,168.86,168.86,168.61,168.69,5300.0,168.86,168.86,168.61,168.69,5300.0
2019-03-20 11:20:00,168.72,168.75,168.55,168.7,3700.0,168.72,168.75,168.55,168.7,3700.0
2019-03-20 11:30:00,168.68,168.78,168.57,168.63,7100.0,168.68,168.78,168.57,168.63,7100.0
2019-03-20 11:40:00,168.59,168.69,167.61,167.64,6512.0,168.59,168.69,167.61,167.64,6512.0
2019-03-20 11:50:00,167.74,167.82,166.8,167.0,28918.0,167.74,167.82,166.8,167.0,28918.0
2019-03-20 12:00:00,167.02,168.0,167.02,167.85,4202.0,167.02,168.0,167.02,167.85,4202.0
2019-03-20 12:10:00,167.77,168.0,167.68,167.91,1600.0,167.77,168.0,167.68,167.91,1600.0
2019-03-20 12:20:00,167.79,167.92,167.54,167.61,6493.0,167.79,167.92,167.54,167.61,6493.0
2019-03-20 12:30:00,167.56,167.82,166.74,166.85,3589.0,167.56,167.82,166.74,166.85,3589.0
2019-03-20 12:40:00,166.89,167.6,166.89,167.59,1800.0,166.89,167.6,166.89,167.59,1800.0
2019-03-20 12:50:00,167.53,167.86,167.53,167.69,9300.0,167.53,167.86,167.53,167.69,9300.0
2019-03-20 13:00:00,167.77,167.77,167.57,167.61,9423.0,167.77,167.77,167.57,167.61,9423.0
2019-03-20 13:10:00,167.7,167.89,167.64,167.89,2862.0,167.7,167.89,167.64,167.89,2862.0
2019-03-20 13:20:00,167.71,167.79,167.52,167.75,2380.0,167.71,167.79,167.52,167.75,2380.0
2019-03-20 13:30:00,167.63,167.85,167.63,167.85,4075.0,167.63,167.85,167.63,167.85,4075.0
2019-03-20 13:40:00,167.72,167.78,167.56,167.78,2600.0,167.72,167.78,167.56,167.78,2600.0
2019-03-20 13:50:00,167.78,167.93,167.32,167.47,6803.0,167.78,167.93,167.32,167.47,6803.0
2019-03-20 14:00:00,167.59,169.25,167.49,168.82,11435.0,167.59,169.25,167.49,168.82,11435.0
2019-03-20 14:10:00,169.06,169.71,169.01,169.33,5722.0,169.06,169.71,169.01,169.33,5722.0
2019-03-20 14:20:00,169.34,170.21,169.33,170.21,6340.0,169.34,170.21,169.33,170.21,6340.0
2019-03-20 14:30:00,170.34,170.5,170.01,170.34,5200.0,170.34,170.5,170.01,170.34,5200.0
2019-03-20 14:40:00,170.52,170.58,170.18,170.27,6596.0,170.52,170.58,170.18,170.27,6596.0
2019-03-20 14:50:00,170.29,170.42,169.59,169.69,10774.0,170.29,170.42,169.59,169.69,10774.0
2019-03-20 15:00:00,169.9,170.25,169.31,169.46,8270.0,169.9,170.25,169.31,169.46,8270.0
2019-03-20 15:10:00,169.5,169.6,169.35,169.47,3142.0,169.5,169.6,169.35,169.47,3142.0
2019-03-20 15:20:00,169.41,169.41,169.11,169.33,3808.0,169.41,169.41,169.11,169.33,3808.0
2019-03-20 15:30:00,169.26,169.26,168.48,168.97,7110.0,169.26,169.26,168.48,168.97,7110.0
2019-03-20 15:40:00,169.07,169.53,169.07,169.34,7517.0,169.07,169.53,169.07,169.34,7517.0
2019-03-20 15:50:00,169.15,169.26,168.48,168.64,23369.0,169.15,169.26,168.48,168.64,23369.0
2019-03-21 09:30:00,168.4,169.55,167.35,169.55,3144.0,168.4,169.55,167.35,169.55,3144.0
2019-03-21 09:40:00,170.49,172.5,170.25,172.22,13530.0,170.49,172.5,170.25,172.22,13530.0
2019-03-21 09:50:00,172.52,172.8,171.88,172.21,9239.0,172.52,172.8,171.88,172.21,9239.0
2019-03-21 10:00:00,171.99,172.19,171.72,171.83,5760.0,171.99,172.19,171.72,171.83,5760.0
2019-03-21 10:10:00,172.02,172.5,171.86,172.45,7899.0,172.02,172.5,171.86,172.45,7899.0
2019-03-21 10:20:00,172.25,173.03,171.93,172.74,20343.0,172.25,173.03,171.93,172.74,20343.0
2019-03-21 10:30:00,172.86,173.89,172.74,173.67,22397.0,172.86,173.89,172.74,173.67,22397.0
2019-03-21 10:40:00,173.77,174.01,173.42,173.96,14416.0,173.77,174.01,173.42,173.96,14416.0
2019-03-21 10:50:00,174.02,174.44,173.7,174.32,13919.0,174.02,174.44,173.7,174.32,13919.0
2019-03-21 11:00:00,174.21,174.68,173.72,174.3,20404.0,174.21,174.68,173.72,174.3,20404.0
2019-03-21 11:10:00,174.11,174.46,174.09,174.21,9308.0,174.11,174.46,174.09,174.21,9308.0
2019-03-21 11:20:00,174.31,174.44,173.87,174.02,56667.0,174.31,174.44,173.87,174.02,56667.0
2019-03-21 11:30:00,174.0,174.64,173.82,174.6,6382.0,174.0,174.64,173.82,174.6,6382.0
2019-03-21 11:40:00,174.53,175.28,174.48,175.14,36832.0,174.53,175.28,174.48,175.14,36832.0
2019-03-21 11:50:00,175.14,175.92,175.1,175.77,18316.0,175.14,175.92,175.1,175.77,18316.0
2019-03-21 12:00:00,175.71,175.71,174.92,175.31,9743.0,175.71,175.71,174.92,175.31,9743.0
2019-03-21 12:10:00,175.28,176.06,175.28,175.99,10190.0,175.28,176.06,175.28,175.99,10190.0
2019-03-21 12:20:00,176.0,176.14,175.3,175.35,38189.0,176.0,176.14,175.3,175.35,38189.0
2019-03-21 12:30:00,175.32,175.47,174.67,174.87,5837.0,175.32,175.47,174.67,174.87,5837.0
2019-03-21 12:40:00,174.83,175.23,174.83,175.22,5266.0,174.83,175.23,174.83,175.22,5266.0
2019-03-21 12:50:00,175.25,175.35,174.68,174.73,2900.0,175.25,175.35,174.68,174.73,2900.0
2019-03-21 13:00:00,174.84,175.15,174.84,175.11,3060.0,174.84,175.15,174.84,175.11,3060.0
2019-03-21 13:10:00,175.16,175.55,175.03,175.03,2500.0,175.16,175.55,175.03,175.03,2500.0
2019-03-21 13:20:00,175.03,175.4,174.87,175.32,3000.0,175.03,175.4,174.87,175.32,3000.0
2019-03-21 13:30:00,175.35,175.58,175.33,175.34,5450.0,175.35,175.58,175.33,175.34,5450.0
2019-03-21 13:40:00,175.33,175.6,175.24,175.27,5740.0,175.33,175.6,175.24,175.27,5740.0
2019-03-21 13:50:00,175.56,175.65,174.87,174.94,14177.0,175.56,175.65,174.87,174.94,14177.0
2019-03-21 14:00:00,174.99,175.0,174.78,174.92,1843.0,174.99,175.0,174.78,174.92,1843.0
2019-03-21 14:10:00,174.81,175.28,174.81,175.28,2015.0,174.81,175.28,174.81,175.28,2015.0
2019-03-21 14:20:00,175.48,175.68,175.39,175.48,3831.0,175.48,175.68,175.39,175.48,3831.0
2019-03-21 14:30:00,175.47,175.49,175.29,175.45,2510.0,175.47,175.49,175.29,175.45,2510.0
2019-03-21 14:40:00,175.51,176.21,175.51,176.21,3954.0,175.51,176.21,175.51,176.21,3954.0
2019-03-21 14:50:00,176.21,176.32,175.75,176.07,4058.0,176.21,176.32,175.75,176.07,4058.0
2019-03-21 15:00:00,175.85,176.23,175.79,175.98,5110.0,175.85,176.23,175.79,175.98,5110.0
2019-03-21 15:10:00,175.89,175.89,175.33,175.79,7866.0,175.89,175.89,175.33,175.79,7866.0
2019-03-21 15:20:00,175.79,176.32,175.79,176.25,9000.0,175.79,176.32,175.79,176.25,9000.0
2019-03-21 15:30:00,176.28,176.52,176.06,176.19,16846.0,176.28,176.52,176.06,176.19,16846.0
2019-03-21 15:40:00,176.15,176.29,175.93,176.1,15244.0,176.15,176.29,175.93,176.1,15244.0
2019-03-21 15:50:00,176.13,176.51,176.0,176.26,36490.0,176.13,176.51,176.0,176.26,36490.0
2019-03-22 09:30:00,174.25,175.44,173.33,174.98,17398.0,174.25,175.44,173.33,174.98,17398.0
2019-03-22 09:40:00,175.22,175.29,172.64,172.95,10927.0,175.22,175.29,172.64,172.95,10927.0
2019-03-22 09:50:00,172.95,173.43,170.74,171.28,18936.0,172.95,173.43,170.74,171.28,18936.0
2019-03-22 10:00:00,171.65,173.19,171.65,172.84,8755.0,171.65,173.19,171.65,172.84,8755.0
2019-03-22 10:10:00,172.83,174.05,172.56,173.81,10341.0,172.83,174.05,172.56,173.81,10341.0
2019-03-22 10:20:00,173.65,173.9,172.42,172.73,10405.0,173.65,173.9,172.42,172.73,10405.0
2019-03-22 10:30:00,172.88,173.48,172.88,173.26,14399.0,172.88,173.48,172.88,173.26,14399.0
2019-03-22 10:40:00,173.26,173.3,172.2,172.51,8631.0,173.26,173.3,172.2,172.51,8631.0
2019-03-22 10:50:00,172.3,172.3,171.07,171.08,4190.0,172.3,172.3,171.07,171.08,4190.0
2019-03-22 11:00:00,171.1,171.34,170.49,170.49,9008.0,171.1,171.34,170.49,170.49,9008.0
2019-03-22 11:10:00,170.4,170.57,168.78,169.36,22528.0,170.4,170.57,168.78,169.36,22528.0
2019-03-22 11:20:00,169.33,169.33,168.43,168.62,6435.0,169.33,169.33,168.43,168.62,6435.0
2019-03-22 11:30:00,168.36,168.89,168.07,168.32,8229.0,168.36,168.89,168.07,168.32,8229.0
2019-03-22 11:40:00,168.51,168.73,167.7,168.49,11508.0,168.51,168.73,167.7,168.49,11508.0
2019-03-22 11:50:00,168.38,168.41,167.49,167.53,9591.0,168.38,168.41,167.49,167.53,9591.0
2019-03-22 12:00:00,167.65,168.43,167.59,168.15,8600.0,167.65,168.43,167.59,168.15,8600.0
2019-03-22 12:10:00,168.03,168.12,166.87,167.56,7480.0,168.03,168.12,166.87,167.56,7480.0
2019-03-22 12:20:00,167.83,168.54,167.52,167.69,4331.0,167.83,168.54,167.52,167.69,4331.0
2019-03-22 12:30:00,167.69,168.25,167.5,168.19,7452.0,167.69,168.25,167.5,168.19,7452.0
2019-03-22 12:40:00,168.19,168.2,167.59,167.91,4600.0,168.19,168.2,167.59,167.91,4600.0
2019-03-22 12:50:00,167.84,168.32,167.77,168.08,2704.0,167.84,168.32,167.77,168.08,2704.0
2019-03-22 13:00:00,167.89,168.16,167.78,168.09,3600.0,167.89,168.16,167.78,168.09,3600.0
2019-03-22 13:10:00,168.15,168.33,167.94,168.1,5300.0,168.15,168.33,167.94,168.1,5300.0
2019-03-22 13:20:00,168.08,168.12,167.21,167.22,3700.0,168.08,168.12,167.21,167.22,3700.0
2019-03-22 13:30:00,167.4,167.74,167.22,167.22,3406.0,167.4,167.74,167.22,167.22,3406.0
2019-03-22 13:40:00,167.32,167.53,166.91,167.1,3576.0,167.32,167.53,166.91,167.1,3576.0
2019-03-22 13:50:00,167.11,167.11,165.6,165.6,33500.0,167.11,167.11,165.6,165.6,33500.0
2019-03-22 14:00:00,165.66,166.44,165.66,166.44,20878.0,165.66,166.44,165.66,166.44,20878.0
2019-03-22 14:10:00,166.4,167.61,166.39,167.36,15036.0,166.4,167.61,166.39,167.36,15036.0
2019-03-22 14:20:00,167.28,167.61,167.22,167.25,2381.0,167.28,167.61,167.22,167.25,2381.0
2019-03-22 14:30:00,167.17,167.17,166.54,166.79,9001.0,167.17,167.17,166.54,166.79,9001.0
2019-03-22 14:40:00,166.85,167.4,166.73,167.4,3347.0,166.85,167.4,166.73,167.4,3347.0
2019-03-22 14:50:00,167.3,167.43,167.1,167.2,5852.0,167.3,167.43,167.1,167.2,5852.0
2019-03-22 15:00:00,167.2,167.38,166.69,166.8,7780.0,167.2,167.38,166.69,166.8,7780.0
2019-03-22 15:10:00,166.77,166.86,166.38,166.42,11151.0,166.77,166.86,166.38,166.42,11151.0
2019-03-22 15:20:00,166.42,166.61,166.34,166.37,12179.0,166.42,166.61,166.34,166.37,12179.0
2019-03-22 15:30:00,166.33,166.39,165.6,165.84,18377.0,166.33,166.39,165.6,165.84,18377.0
2019-03-22 15:40:00,165.91,166.24,165.61,166.15,18729.0,165.91,166.24,165.61,166.15,18729.0
2019-03-22 15:50:00,166.07,166.14,165.41,165.63,32092.0,166.07,166.14,165.41,165.63,32092.0
2019-03-25 09:30:00,164.35,166.09,162.93,165.18,18000.0,164.35,166.09,162.93,165.18,18000.0
2019-03-25 09:40:00,165.73,165.73,163.06,163.59,8652.0,165.73,165.73,163.06,163.59,8652.0
2019-03-25 09:50:00,163.07,164.74,163.02,164.73,14367.0,163.07,164.74,163.02,164.73,14367.0
2019-03-25 10:00:00,164.12,164.82,164.09,164.35,6403.0,164.12,164.82,164.09,164.35,6403.0
2019-03-25 10:10:00,164.41,164.41,163.98,164.36,1410.0,164.41,164.41,163.98,164.36,1410.0
2019-03-25 10:20:00,164.19,164.77,163.91,164.75,2810.0,164.19,164.77,163.91,164.75,2810.0
2019-03-25 10:30:00,164.9,165.47,164.62,164.63,2695.0,164.9,165.47,164.62,164.63,2695.0
2019-03-25 10:40:00,164.58,165.77,164.58,165.77,1500.0,164.58,165.77,164.58,165.77,1500.0
2019-03-25 10:50:00,165.8,166.71,165.79,166.0,11831.0,165.8,166.71,165.79,166.0,11831.0
2019-03-25 11:00:00,165.91,166.37,165.91,166.18,2100.0,165.91,166.37,165.91,166.18,2100.0
2019-03-25 11:10:00,166.02,166.5,166.0,166.5,3299.0,166.02,166.5,166.0,166.5,3299.0
2019-03-25 11:20:00,166.62,167.33,166.33,167.33,8165.0,166.62,167.33,166.33,167.33,8165.0
2019-03-25 11:30:00,167.17,167.37,166.48,166.92,2502.0,167.17,167.37,166.48,166.92,2502.0
2019-03-25 11:40:00,166.73,166.74,165.95,166.01,2754.0,166.73,166.74,165.95,166.01,2754.0
2019-03-25 11:50:00,165.63,166.07,165.59,165.59,1300.0,165.63,166.07,165.59,165.59,1300.0
2019-03-25 12:00:00,165.53,166.32,165.52,166.32,3200.0,165.53,166.32,165.52,166.32,3200.0
2019-03-25 12:10:00,166.17,166.65,166.17,166.65,4140.0,166.17,166.65,166.17,166.65,4140.0
2019-03-25 12:20:00,166.47,166.61,166.15,166.15,2708.0,166.47,166.61,166.15,166.15,2708.0
2019-03-25 12:30:00,166.28,166.28,165.13,165.47,6783.0,166.28,166.28,165.13,165.47,6783.0
2019-03-25 12:40:00,165.4,165.43,165.09,165.28,5553.0,165.4,165.43,165.09,165.28,5553.0
2019-03-25 12:50:00,165.43,166.18,165.36,166.18,6501.0,165.43,166.18,165.36,166.18,6501.0
2019-03-25 13:00:00,166.14,166.27,165.21,165.58,17868.0,166.14,166.27,165.21,165.58,17868.0
2019-03-25 13:10:00,165.41,166.01,165.17,165.54,2300.0,165.41,166.01,165.17,165.54,2300.0
2019-03-25 13:20:00,165.5,165.58,165.12,165.28,4024.0,165.5,165.58,165.12,165.28,4024.0
2019-03-25 13:30:00,165.3,165.63,165.13,165.63,8742.0,165.3,165.63,165.13,165.63,8742.0
2019-03-25 13:40:00,165.5,165.58,164.51,164.88,7050.0,165.5,165.58,164.51,164.88,7050.0
2019-03-25 13:50:00,164.87,165.12,164.78,164.97,3400.0,164.87,165.12,164.78,164.97,3400.0
2019-03-25 14:00:00,165.07,165.35,165.07,165.16,2900.0,165.07,165.35,165.07,165.16,2900.0
2019-03-25 14:10:00,165.11,165.5,165.03,165.13,2440.0,165.11,165.5,165.03,165.13,2440.0
2019-03-25 14:20:00,165.14,165.44,165.08,165.44,2380.0,165.14,165.44,165.08,165.44,2380.0
2019-03-25 14:30:00,165.52,166.1,165.51,165.86,2150.0,165.52,166.1,165.51,165.86,2150.0
2019-03-25 14:40:00,165.86,166.49,165.86,166.23,3100.0,165.86,166.49,165.86,166.23,3100.0
2019-03-25 14:50:00,166.26,166.53,166.09,166.53,3100.0,166.26,166.53,166.09,166.53,3100.0
2019-03-25 15:00:00,166.44,166.64,166.08,166.42,3900.0,166.44,166.64,166.08,166.42,3900.0
2019-03-25 15:10:00,166.47,167.37,166.47,167.26,5540.0,166.47,167.37,166.47,167.26,5540.0
2019-03-25 15:20:00,167.33,167.86,167.28,167.29,6774.0,167.33,167.86,167.28,167.29,6774.0
2019-03-25 15:30:00,167.56,167.74,167.11,167.32,6522.0,167.56,167.74,167.11,167.32,6522.0
2019-03-25 15:40:00,167.17,167.87,167.11,167.41,8087.0,167.17,167.87,167.11,167.41,8087.0
2019-03-25 15:50:00,167.29,167.72,166.94,167.19,18913.0,167.29,167.72,166.94,167.19,18913.0
2019-03-26 09:30:00,169.03,169.26,167.75,169.21,7716.0,169.03,169.26,167.75,169.21,7716.0
2019-03-26 09:40:00,168.87,169.14,167.8,168.46,3610.0,168.87,169.14,167.8,168.46,3610.0
2019-03-26 09:50:00,168.28,171.0,168.28,171.0,7900.0,168.28,171.0,168.28,171.0,7900.0
2019-03-26 10:00:00,170.75,170.77,169.78,169.78,5474.0,170.75,170.77,169.78,169.78,5474.0
2019-03-26 10:10:00,169.24,169.84,168.76,168.76,1664.0,169.24,169.84,168.76,168.76,1664.0
2019-03-26 10:20:00,168.76,169.56,168.68,169.25,13571.0,168.76,169.56,168.68,169.25,13571.0
2019-03-26 10:30:00,169.02,169.21,168.67,168.79,3420.0,169.02,169.21,168.67,168.79,3420.0
2019-03-26 10:40:00,169.16,170.3,168.82,170.18,2050.0,169.16,170.3,168.82,170.18,2050.0
2019-03-26 10:50:00,170.39,171.02,170.01,170.01,3521.0,170.39,171.02,170.01,170.01,3521.0
2019-03-26 11:00:00,170.37,170.7,170.21,170.5,2209.0,170.37,170.7,170.21,170.5,2209.0
2019-03-26 11:10:00,169.95,170.27,169.49,169.51,3901.0,169.95,170.27,169.49,169.51,3901.0
2019-03-26 11:20:00,169.5,169.5,169.02,169.33,6569.0,169.5,169.5,169.02,169.33,6569.0
2019-03-26 11:30:00,169.37,169.55,169.0,169.23,9016.0,169.37,169.55,169.0,169.23,9016.0
2019-03-26 11:40:00,169.22,169.22,168.26,168.29,2420.0,169.22,169.22,168.26,168.29,2420.0
2019-03-26 11:50:00,168.5,168.66,167.98,168.6,10656.0,168.5,168.66,167.98,168.6,10656.0
2019-03-26 12:00:00,168.7,169.52,168.7,169.23,11586.0,168.7,169.52,168.7,169.23,11586.0
2019-03-26 12:10:00,169.53,169.67,169.23,169.23,8008.0,169.53,169.67,169.23,169.23,8008.0
2019-03-26 12:20:00,169.19,169.19,168.26,168.62,2648.0,169.19,169.19,168.26,168.62,2648.0
2019-03-26 12:30:00,168.8,169.1,168.63,168.95,3600.0,168.8,169.1,168.63,168.95,3600.0
2019-03-26 12:40:00,168.7,168.76,168.23,168.25,1800.0,168.7,168.76,168.23,168.25,1800.0
2019-03-26 12:50:00,168.37,168.64,168.3,168.6,3200.0,168.37,168.64,168.3,168.6,3200.0
2019-03-26 13:00:00,168.46,168.89,168.32,168.89,8131.0,168.46,168.89,168.32,168.89,8131.0
2019-03-26 13:10:00,168.98,168.98,168.87,168.97,600.0,168.98,168.98,168.87,168.97,600.0
2019-03-26 13:20:00,168.46,168.46,168.09,168.22,3200.0,168.46,168.46,168.09,168.22,3200.0
2019-03-26 13:30:00,168.26,168.26,167.73,167.74,13200.0,168.26,168.26,167.73,167.74,13200.0
2019-03-26 13:40:00,167.65,168.09,167.63,168.09,3868.0,167.65,168.09,167.63,168.09,3868.0
2019-03-26 13:50:00,168.05,168.1,167.17,167.25,2793.0,168.05,168.1,167.17,167.25,2793.0
2019-03-26 14:00:00,167.19,167.61,167.12,167.59,1700.0,167.19,167.61,167.12,167.59,1700.0
2019-03-26 14:10:00,167.58,168.03,167.58,167.61,4205.0,167.58,168.03,167.58,167.61,4205.0
2019-03-26 14:20:00,167.68,167.68,166.98,166.98,7420.0,167.68,167.68,166.98,166.98,7420.0
2019-03-26 14:30:00,166.81,167.1,166.64,166.93,5000.0,166.81,167.1,166.64,166.93,5000.0
2019-03-26 14:40:00,167.03,167.39,167.01,167.22,4768.0,167.03,167.39,167.01,167.22,4768.0
2019-03-26 14:50:00,167.08,167.37,166.51,167.37,6600.0,167.08,167.37,166.51,167.37,6600.0
2019-03-26 15:00:00,167.28,167.52,167.19,167.47,5012.0,167.28,167.52,167.19,167.47,5012.0
2019-03-26 15:10:00,167.31,167.43,167.14,167.17,5085.0,167.31,167.43,167.14,167.17,5085.0
2019-03-26 15:20:00,167.17,167.17,166.72,166.77,2000.0,167.17,167.17,166.72,166.77,2000.0
2019-03-26 15:30:00,166.69,167.0,166.62,166.89,4800.0,166.69,167.0,166.62,166.89,4800.0
2019-03-26 15:40:00,166.81,167.09,166.77,166.98,7901.0,166.81,167.09,166.77,166.98,7901.0
2019-03-26 15:50:00,167.0,167.74,167.0,167.67,28391.0,167.0,167.74,167.0,167.67,28391.0
2019-03-27 09:30:00,168.22,168.22,167.14,167.14,3475.0,168.22,168.22,167.14,167.14,3475.0
2019-03-27 09:40:00,166.85,166.97,166.22,166.87,900.0,166.85,166.97,166.22,166.87,900.0
2019-03-27 09:50:00,166.38,167.11,166.01,166.99,13141.0,166.38,167.11,166.01,166.99,13141.0
2019-03-27 10:00:00,166.8,166.8,165.63,165.73,13268.0,166.8,166.8,165.63,165.73,13268.0
2019-03-27 10:10:00,165.78,166.26,165.78,166.0,748.0,165.78,166.26,165.78,166.0,748.0
2019-03-27 10:20:00,165.95,166.15,165.8,165.85,2103.0,165.95,166.15,165.8,165.85,2103.0
2019-03-27 10:30:00,165.82,165.88,164.7,165.1,5632.0,165.82,165.88,164.7,165.1,5632.0
2019-03-27 10:40:00,165.06,165.06,164.13,164.69,2998.0,165.06,165.06,164.13,164.69,2998.0
2019-03-27 10:50:00,164.53,164.93,164.34,164.59,2304.0,164.53,164.93,164.34,164.59,2304.0
2019-03-27 11:00:00,164.8,165.01,163.28,163.75,4802.0,164.8,165.01,163.28,163.75,4802.0
2019-03-27 11:10:00,163.75,163.76,161.81,162.1,14528.0,163.75,163.76,161.81,162.1,14528.0
2019-03-27 11:20:00,162.09,162.21,160.49,160.82,27494.0,162.09,162.21,160.49,160.82,27494.0
2019-03-27 11:30:00,160.77,161.42,160.61,160.66,5768.0,160.77,161.42,160.61,160.66,5768.0
2019-03-27 11:40:00,160.55,161.33,160.02,160.49,7922.0,160.55,161.33,160.02,160.49,7922.0
2019-03-27 11:50:00,160.49,161.12,160.41,160.58,8629.0,160.49,161.12,160.41,160.58,8629.0
2019-03-27 12:00:00,160.54,161.17,160.25,161.05,12941.0,160.54,161.17,160.25,161.05,12941.0
2019-03-27 12:10:00,161.27,161.42,160.94,161.05,3055.0,161.27,161.42,160.94,161.05,3055.0
2019-03-27 12:20:00,161.16,161.36,160.78,161.15,5504.0,161.16,161.36,160.78,161.15,5504.0
2019-03-27 12:30:00,161.08,161.49,161.04,161.3,4000.0,161.08,161.49,161.04,161.3,4000.0
2019-03-27 12:40:00,161.04,161.72,161.04,161.65,7084.0,161.04,161.72,161.04,161.65,7084.0
2019-03-27 12:50:00,161.64,161.98,161.16,161.16,4416.0,161.64,161.98,161.16,161.16,4416.0
2019-03-27 13:00:00,161.1,161.19,160.5,160.59,5902.0,161.1,161.19,160.5,160.59,5902.0
2019-03-27 13:10:00,160.71,161.63,160.71,161.37,3725.0,160.71,161.63,160.71,161.37,3725.0
2019-03-27 13:20:00,161.18,161.71,161.15,161.55,5940.0,161.18,161.71,161.15,161.55,5940.0
2019-03-27 13:30:00,161.64,161.68,161.32,161.48,2655.0,161.64,161.68,161.32,161.48,2655.0
2019-03-27 13:40:00,161.51,162.03,161.3,161.62,7705.0,161.51,162.03,161.3,161.62,7705.0
2019-03-27 13:50:00,161.63,161.78,161.09,161.13,11211.0,161.63,161.78,161.09,161.13,11211.0
2019-03-27 14:00:00,161.13,161.42,160.92,160.93,4988.0,161.13,161.42,160.92,160.93,4988.0
2019-03-27 14:10:00,161.09,161.46,161.0,161.11,5166.0,161.09,161.46,161.0,161.11,5166.0
2019-03-27 14:20:00,161.12,161.49,161.12,161.42,6200.0,161.12,161.49,161.12,161.42,6200.0
2019-03-27 14:30:00,161.56,161.6,160.6,160.71,5252.0,161.56,161.6,160.6,160.71,5252.0
2019-03-27 14:40:00,160.81,160.96,160.71,160.96,3457.0,160.81,160.96,160.71,160.96,3457.0
2019-03-27 14:50:00,160.99,161.35,160.99,161.21,3000.0,160.99,161.35,160.99,161.21,3000.0
2019-03-27 15:00:00,161.31,161.31,160.65,160.65,2805.0,161.31,161.31,160.65,160.65,2805.0
2019-03-27 15:10:00,160.9,161.1,160.72,161.03,3105.0,160.9,161.1,160.72,161.03,3105.0
2019-03-27 15:20:00,161.12,161.5,160.94,161.49,9915.0,161.12,161.5,160.94,161.49,9915.0
2019-03-27 15:30:00,161.5,161.99,161.41,161.99,6544.0,161.5,161.99,161.41,161.99,6544.0
2019-03-27 15:40:00,161.99,162.38,161.99,162.1,8659.0,161.99,162.38,161.99,162.1,8659.0
2019-03-27 15:50:00,162.13,162.14,161.5,161.59,19877.0,162.13,162.14,161.5,161.59,19877.0
2019-03-28 09:30:00,161.56,162.9,161.0,161.16,11831.0,161.56,162.9,161.0,161.16,11831.0
2019-03-28 09:40:00,161.66,163.49,161.42,163.44,3160.0,161.66,163.49,161.42,163.44,3160.0
2019-03-28 09:50:00,163.61,164.33,163.34,164.0,14791.0,163.61,164.33,163.34,164.0,14791.0
2019-03-28 10:00:00,164.03,164.65,163.82,164.3,8327.0,164.03,164.65,163.82,164.3,8327.0
2019-03-28 10:10:00,164.37,164.45,163.86,163.86,4001.0,164.37,164.45,163.86,163.86,4001.0
2019-03-28 10:20:00,164.44,164.89,164.39,164.52,15613.0,164.44,164.89,164.39,164.52,15613.0
2019-03-28 10:30:00,164.66,165.12,164.66,164.79,7022.0,164.66,165.12,164.66,164.79,7022.0
2019-03-28 10:40:00,164.77,165.17,163.98,163.98,7621.0,164.77,165.17,163.98,163.98,7621.0
2019-03-28 10:50:00,164.03,164.09,162.79,162.79,12892.0,164.03,164.09,162.79,162.79,12892.0
2019-03-28 11:00:00,162.77,162.85,162.0,162.82,6632.0,162.77,162.85,162.0,162.82,6632.0
2019-03-28 11:10:00,162.84,163.12,162.02,162.02,6648.0,162.84,163.12,162.02,162.02,6648.0
2019-03-28 11:20:00,161.92,162.29,160.66,160.74,7256.0,161.92,162.29,160.66,160.74,7256.0
2019-03-28 11:30:00,160.77,161.61,160.76,161.61,4017.0,160.77,161.61,160.76,161.61,4017.0
2019-03-28 11:40:00,161.62,162.39,161.52,162.3,2500.0,161.62,162.39,161.52,162.3,2500.0
2019-03-28 11:50:00,162.25,162.26,161.78,162.01,4968.0,162.25,162.26,161.78,162.01,4968.0
2019-03-28 12:00:00,162.13,162.61,161.99,162.06,3400.0,162.13,162.61,161.99,162.06,3400.0
2019-03-28 12:10:00,162.1,162.55,161.91,162.55,3302.0,162.1,162.55,161.91,162.55,3302.0
2019-03-28 12:20:00,162.53,162.91,162.47,162.91,2303.0,162.53,162.91,162.47,162.91,2303.0
2019-03-28 12:30:00,162.91,162.95,162.58,162.94,2047.0,162.91,162.95,162.58,162.94,2047.0
2019-03-28 12:40:00,162.93,163.02,162.71,162.72,4233.0,162.93,163.02,162.71,162.72,4233.0
2019-03-28 12:50:00,162.9,163.29,162.89,163.27,5514.0,162.9,163.29,162.89,163.27,5514.0
2019-03-28 13:00:00,163.3,163.68,163.3,163.47,3238.0,163.3,163.68,163.3,163.47,3238.0
2019-03-28 13:10:00,163.43,163.45,163.1,163.1,1827.0,163.43,163.45,163.1,163.1,1827.0
2019-03-28 13:20:00,163.37,163.52,163.08,163.52,4538.0,163.37,163.52,163.08,163.52,4538.0
2019-03-28 13:30:00,163.5,163.51,163.09,163.09,4427.0,163.5,163.51,163.09,163.09,4427.0
2019-03-28 13:40:00,163.08,163.19,162.97,163.18,2408.0,163.08,163.19,162.97,163.18,2408.0
2019-03-28 13:50:00,163.29,163.67,163.28,163.37,3173.0,163.29,163.67,163.28,163.37,3173.0
2019-03-28 14:00:00,163.37,163.53,162.99,163.1,3124.0,163.37,163.53,162.99,163.1,3124.0
2019-03-28 14:10:00,163.18,163.42,163.18,163.28,2227.0,163.18,163.42,163.18,163.28,2227.0
2019-03-28 14:20:00,163.43,163.45,163.12,163.2,2686.0,163.43,163.45,163.12,163.2,2686.0
2019-03-28 14:30:00,163.25,163.31,163.06,163.15,3718.0,163.25,163.31,163.06,163.15,3718.0
2019-03-28 14:40:00,163.11,163.15,162.7,162.77,4638.0,163.11,163.15,162.7,162.77,4638.0
2019-03-28 14:50:00,162.82,162.93,162.46,162.8,5624.0,162.82,162.93,162.46,162.8,5624.0
2019-03-28 15:00:00,162.78,163.4,162.7,162.95,6307.0,162.78,163.4,162.7,162.95,6307.0
2019-03-28 15:10:00,162.99,163.22,162.79,162.87,4812.0,162.99,163.22,162.79,162.87,4812.0
2019-03-28 15:20:00,162.84,163.1,162.75,162.83,3474.0,162.84,163.1,162.75,162.83,3474.0
2019-03-28 15:30:00,162.92,163.05,162.78,162.89,5336.0,162.92,163.05,162.78,162.89,5336.0
2019-03-28 15:40:00,163.06,163.12,162.94,163.02,5194.0,163.06,163.12,162.94,163.02,5194.0
2019-03-28 15:50:00,163.01,163.5,162.9,163.4,19239.0,163.01,163.5,162.9,163.4,19239.0
2019-03-29 09:30:00,165.46,165.6,164.44,165.34,21785.0,165.46,165.6,164.44,165.34,21785.0
2019-03-29 09:40:00,165.34,165.86,164.51,164.86,5333.0,165.34,165.86,164.51,164.86,5333.0
2019-03-29 09:50:00,165.05,165.69,164.57,165.25,7089.0,165.05,165.69,164.57,165.25,7089.0
2019-03-29 10:00:00,164.98,166.25,164.98,165.94,17261.0,164.98,166.25,164.98,165.94,17261.0
2019-03-29 10:10:00,166.05,166.28,165.62,166.18,19320.0,166.05,166.28,165.62,166.18,19320.0
2019-03-29 10:20:00,166.19,166.3,165.8,166.23,2512.0,166.19,166.3,165.8,166.23,2512.0
2019-03-29 10:30:00,166.41,166.89,166.39,166.79,4497.0,166.41,166.89,166.39,166.79,4497.0
2019-03-29 10:40:00,166.99,166.99,165.89,165.89,3682.0,166.99,166.99,165.89,165.89,3682.0
2019-03-29 10:50:00,165.87,165.87,165.38,165.5,7162.0,165.87,165.87,165.38,165.5,7162.0
2019-03-29 11:00:00,165.49,166.07,165.43,166.07,12574.0,165.49,166.07,165.43,166.07,12574.0
2019-03-29 11:10:00,166.17,166.52,166.11,166.27,12786.0,166.17,166.52,166.11,166.27,12786.0
2019-03-29 11:20:00,166.11,166.69,166.11,166.69,2600.0,166.11,166.69,166.11,166.69,2600.0
2019-03-29 11:30:00,166.55,166.73,166.17,166.65,3100.0,166.55,166.73,166.17,166.65,3100.0
2019-03-29 11:40:00,166.55,166.71,166.13,166.21,4782.0,166.55,166.71,166.13,166.21,4782.0
2019-03-29 11:50:00,166.17,166.17,165.78,165.92,5666.0,166.17,166.17,165.78,165.92,5666.0
2019-03-29 12:00:00,165.94,166.07,165.43,165.52,5103.0,165.94,166.07,165.43,165.52,5103.0
2019-03-29 12:10:00,165.53,165.58,165.08,165.37,2995.0,165.53,165.58,165.08,165.37,2995.0
2019-03-29 12:20:00,165.44,165.9,165.44,165.69,2014.0,165.44,165.9,165.44,165.69,2014.0
2019-03-29 12:30:00,165.6,165.75,165.57,165.74,1339.0,165.6,165.75,165.57,165.74,1339.0
2019-03-29 12:40:00,165.78,165.78,165.44,165.6,1116.0,165.78,165.78,165.44,165.6,1116.0
2019-03-29 12:50:00,165.5,165.7,165.45,165.59,2304.0,165.5,165.7,165.45,165.59,2304.0
2019-03-29 13:00:00,165.54,165.6,165.32,165.33,2000.0,165.54,165.6,165.32,165.33,2000.0
2019-03-29 13:10:00,165.38,165.68,165.38,165.45,1900.0,165.38,165.68,165.38,165.45,1900.0
2019-03-29 13:20:00,165.47,165.47,165.08,165.13,14434.0,165.47,165.47,165.08,165.13,14434.0
2019-03-29 13:30:00,165.09,165.35,165.06,165.31,7862.0,165.09,165.35,165.06,165.31,7862.0
2019-03-29 13:40:00,165.48,165.65,165.08,165.65,5729.0,165.48,165.65,165.08,165.65,5729.0
2019-03-29 13:50:00,165.66,165.66,165.41,165.41,1000.0,165.66,165.66,165.41,165.41,1000.0
2019-03-29 14:00:00,165.64,165.65,165.37,165.45,1300.0,165.64,165.65,165.37,165.45,1300.0
2019-03-29 14:10:00,165.41,165.66,165.41,165.66,802.0,165.41,165.66,165.41,165.66,802.0
2019-03-29 14:20:00,165.55,165.84,165.52,165.84,3402.0,165.55,165.84,165.52,165.84,3402.0
2019-03-29 14:30:00,165.82,165.95,165.76,165.85,3600.0,165.82,165.95,165.76,165.85,3600.0
2019-03-29 14:40:00,165.81,165.85,165.64,165.83,5202.0,165.81,165.85,165.64,165.83,5202.0
2019-03-29 14:50:00,165.83,165.93,165.72,165.93,4431.0,165.83,165.93,165.72,165.93,4431.0
2019-03-29 15:00:00,165.97,166.17,165.72,165.88,3920.0,165.97,166.17,165.72,165.88,3920.0
2019-03-29 15:10:00,165.85,165.85,165.66,165.69,2800.0,165.85,165.85,165.66,165.69,2800.0
2019-03-29 15:20:00,165.6,165.78,165.43,165.55,4400.0,165.6,165.78,165.43,165.55,4400.0
2019-03-29 15:30:00,165.61,165.95,165.44,165.87,6960.0,165.61,165.95,165.44,165.87,6960.0
2019-03-29 15:40:00,165.94,166.07,165.21,165.36,14207.0,165.94,166.07,165.21,165.36,14207.0
2019-03-29 15:50:00,165.37,166.27,165.28,166.19,36010.0,165.37,166.27,165.28,166.19,36010.0
2019-04-01 09:30:00,166.25,169.54,166.01,166.27,48278.0,166.25,169.54,166.01,166.27,48278.0
2019-04-01 09:40:00,166.36,167.68,163.97,164.9,37154.0,166.36,167.68,163.97,164.9,37154.0
2019-04-01 09:50:00,164.9,166.03,163.56,165.0,30960.0,164.9,166.03,163.56,165.0,30960.0
2019-04-01 10:00:00,165.24,165.99,163.66,163.88,20511.0,165.24,165.99,163.66,163.88,20511.0
2019-04-01 10:10:00,163.81,164.57,163.53,164.34,12010.0,163.81,164.57,163.53,164.34,12010.0
2019-04-01 10:20:00,164.77,165.24,164.37,164.59,12067.0,164.77,165.24,164.37,164.59,12067.0
2019-04-01 10:30:00,165.02,165.53,164.54,165.52,5817.0,165.02,165.53,164.54,165.52,5817.0
2019-04-01 10:40:00,165.5,165.63,165.24,165.58,4578.0,165.5,165.63,165.24,165.58,4578.0
2019-04-01 10:50:00,165.3,166.29,165.11,165.81,8150.0,165.3,166.29,165.11,165.81,8150.0
2019-04-01 11:00:00,165.5,166.5,165.44,166.33,4867.0,165.5,166.5,165.44,166.33,4867.0
2019-04-01 11:10:00,165.99,166.31,165.91,166.25,3073.0,165.99,166.31,165.91,166.25,3073.0
2019-04-01 11:20:00,166.25,166.58,166.19,166.36,4015.0,166.25,166.58,166.19,166.36,4015.0
2019-04-01 11:30:00,166.41,166.41,165.72,165.95,4800.0,166.41,166.41,165.72,165.95,4800.0
2019-04-01 11:40:00,165.95,166.52,165.65,166.52,16690.0,165.95,166.52,165.65,166.52,16690.0
2019-04-01 11:50:00,166.35,166.35,165.88,165.96,2500.0,166.35,166.35,165.88,165.96,2500.0
2019-04-01 12:00:00,165.96,166.2,165.9,166.15,2700.0,165.96,166.2,165.9,166.15,2700.0
2019-04-01 12:10:00,166.46,166.86,166.3,166.86,2070.0,166.46,166.86,166.3,166.86,2070.0
2019-04-01 12:20:00,166.67,166.67,166.37,166.47,1878.0,166.67,166.67,166.37,166.47,1878.0
2019-04-01 12:30:00,166.37,166.73,166.23,166.29,21480.0,166.37,166.73,166.23,166.29,21480.0
2019-04-01 12:40:00,166.3,166.41,165.9,165.98,2450.0,166.3,166.41,165.9,165.98,2450.0
2019-04-01 12:50:00,165.94,166.18,165.9,166.06,2706.0,165.94,166.18,165.9,166.06,2706.0
2019-04-01 13:00:00,166.3,166.59,166.18,166.42,8663.0,166.3,166.59,166.18,166.42,8663.0
2019-04-01 13:10:00,166.34,166.35,166.33,166.33,400.0,166.34,166.35,166.33,166.33,400.0
2019-04-01 13:20:00,166.01,166.23,166.01,166.19,1201.0,166.01,166.23,166.01,166.19,1201.0
2019-04-01 13:30:00,166.05,166.1,165.94,166.0,37300.0,166.05,166.1,165.94,166.0,37300.0
2019-04-01 13:40:00,165.98,166.18,165.9,165.99,9374.0,165.98,166.18,165.9,165.99,9374.0
2019-04-01 13:50:00,165.94,166.29,165.94,166.17,4527.0,165.94,166.29,165.94,166.17,4527.0
2019-04-01 14:00:00,166.29,166.35,166.03,166.03,4221.0,166.29,166.35,166.03,166.03,4221.0
2019-04-01 14:10:00,165.92,165.95,165.84,165.84,1837.0,165.92,165.95,165.84,165.84,1837.0
2019-04-01 14:20:00,165.88,165.88,165.67,165.77,2100.0,165.88,165.88,165.67,165.77,2100.0
2019-04-01 14:30:00,165.84,166.2,165.84,166.2,4400.0,165.84,166.2,165.84,166.2,4400.0
2019-04-01 14:40:00,166.27,166.44,165.9,165.9,7080.0,166.27,166.44,165.9,165.9,7080.0
2019-04-01 14:50:00,165.87,166.11,165.42,165.97,4300.0,165.87,166.11,165.42,165.97,4300.0
2019-04-01 15:00:00,165.96,166.12,165.8,166.06,3408.0,165.96,166.12,165.8,166.06,3408.0
2019-04-01 15:10:00,166.02,166.13,165.82,166.06,8534.0,166.02,166.13,165.82,166.06,8534.0
2019-04-01 15:20:00,166.07,166.14,165.73,165.85,5516.0,166.07,166.14,165.73,165.85,5516.0
2019-04-01 15:30:00,165.84,166.25,165.79,166.25,21043.0,165.84,166.25,165.79,166.25,21043.0
2019-04-01 15:40:00,166.3,166.31,166.05,166.1,10712.0,166.3,166.31,166.05,166.1,10712.0
2019-04-01 15:50:00,166.14,166.8,166.11,166.71,27779.0,166.14,166.8,166.11,166.71,27779.0
2019-04-02 09:30:00,166.75,166.75,165.02,165.79,17255.0,166.75,166.75,165.02,165.79,17255.0
2019-04-02 09:40:00,165.81,166.29,165.09,165.28,4681.0,165.81,166.29,165.09,165.28,4681.0
2019-04-02 09:50:00,165.19,166.19,164.76,165.02,6600.0,165.19,166.19,164.76,165.02,6600.0
2019-04-02 10:00:00,165.16,166.03,165.04,165.59,7555.0,165.16,166.03,165.04,165.59,7555.0
2019-04-02 10:10:00,165.78,166.1,165.46,165.67,3698.0,165.78,166.1,165.46,165.67,3698.0
2019-04-02 10:20:00,165.75,166.3,165.39,166.3,4897.0,165.75,166.3,165.39,166.3,4897.0
2019-04-02 10:30:00,166.0,166.18,165.66,165.96,2900.0,166.0,166.18,165.66,165.96,2900.0
2019-04-02 10:40:00,165.94,166.42,165.62,166.33,8766.0,165.94,166.42,165.62,166.33,8766.0
2019-04-02 10:50:00,166.59,166.97,166.38,166.97,7345.0,166.59,166.97,166.38,166.97,7345.0
2019-04-02 11:00:00,166.9,166.99,165.77,165.89,8267.0,166.9,166.99,165.77,165.89,8267.0
2019-04-02 11:10:00,165.78,165.94,165.56,165.66,5928.0,165.78,165.94,165.56,165.66,5928.0
2019-04-02 11:20:00,165.67,166.26,165.67,166.25,3500.0,165.67,166.26,165.67,166.25,3500.0
2019-04-02 11:30:00,166.15,166.46,165.93,166.14,4900.0,166.15,166.46,165.93,166.14,4900.0
2019-04-02 11:40:00,165.97,166.73,165.97,166.57,1800.0,165.97,166.73,165.97,166.57,1800.0
2019-04-02 11:50:00,166.57,166.79,166.35,166.64,8285.0,166.57,166.79,166.35,166.64,8285.0
2019-04-02 12:00:00,166.63,166.91,166.58,166.64,7400.0,166.63,166.91,166.58,166.64,7400.0
2019-04-02 12:10:00,166.52,166.75,166.52,166.63,3199.0,166.52,166.75,166.52,166.63,3199.0
2019-04-02 12:20:00,166.8,166.87,166.61,166.84,4200.0,166.8,166.87,166.61,166.84,4200.0
2019-04-02 12:30:00,166.92,167.59,166.88,167.33,5477.0,166.92,167.59,166.88,167.33,5477.0
2019-04-02 12:40:00,167.28,167.31,166.59,166.96,13294.0,167.28,167.31,166.59,166.96,13294.0
2019-04-02 12:50:00,166.96,166.96,166.7,166.82,3724.0,166.96,166.96,166.7,166.82,3724.0
2019-04-02 13:00:00,166.72,167.42,166.72,167.27,1200.0,166.72,167.42,166.72,167.27,1200.0
2019-04-02 13:10:00,167.28,167.55,166.87,167.55,3485.0,167.28,167.55,166.87,167.55,3485.0
2019-04-02 13:20:00,167.5,167.59,167.49,167.56,1200.0,167.5,167.59,167.49,167.56,1200.0
2019-04-02 13:30:00,167.39,167.6,167.35,167.59,2107.0,167.39,167.6,167.35,167.59,2107.0
2019-04-02 13:40:00,167.6,167.6,167.31,167.39,1180.0,167.6,167.6,167.31,167.39,1180.0
2019-04-02 13:50:00,167.46,167.46,167.02,167.2,2199.0,167.46,167.46,167.02,167.2,2199.0
2019-04-02 14:00:00,167.19,167.45,167.12,167.39,3774.0,167.19,167.45,167.12,167.39,3774.0
2019-04-02 14:10:00,167.61,167.83,167.5,167.83,910.0,167.61,167.83,167.5,167.83,910.0
2019-04-02 14:20:00,167.83,168.15,167.83,167.86,3499.0,167.83,168.15,167.83,167.86,3499.0
2019-04-02 14:30:00,167.8,168.28,167.77,168.24,3709.0,167.8,168.28,167.77,168.24,3709.0
2019-04-02 14:40:00,168.15,168.3,168.02,168.3,4915.0,168.15,168.3,168.02,168.3,4915.0
2019-04-02 14:50:00,168.36,168.75,168.36,168.64,3480.0,168.36,168.75,168.36,168.64,3480.0
2019-04-02 15:00:00,168.54,168.68,168.47,168.68,2538.0,168.54,168.68,168.47,168.68,2538.0
2019-04-02 15:10:00,168.55,168.92,168.53,168.9,7223.0,168.55,168.92,168.53,168.9,7223.0
2019-04-02 15:20:00,168.83,169.29,168.78,169.29,7970.0,168.83,169.29,168.78,169.29,7970.0
2019-04-02 15:30:00,169.31,170.14,169.3,170.04,41499.0,169.31,170.14,169.3,170.04,41499.0
2019-04-02 15:40:00,170.06,170.41,169.78,170.41,29041.0,170.06,170.41,169.78,170.41,29041.0
2019-04-02 15:50:00,170.39,170.96,170.3,170.9,71781.0,170.39,170.96,170.3,170.9,71781.0
2019-04-03 09:30:00,171.35,171.71,171.07,171.68,21210.0,171.35,171.71,171.07,171.68,21210.0
2019-04-03 09:40:00,171.93,173.4,171.85,172.89,9350.0,171.93,173.4,171.85,172.89,9350.0
2019-04-03 09:50:00,172.36,172.65,171.81,171.81,5034.0,172.36,172.65,171.81,171.81,5034.0
2019-04-03 10:00:00,171.71,171.88,170.7,171.84,13306.0,171.71,171.88,170.7,171.84,13306.0
2019-04-03 10:10:00,171.89,172.96,171.84,172.03,30171.0,171.89,172.96,171.84,172.03,30171.0
2019-04-03 10:20:00,172.05,173.06,172.05,172.99,13626.0,172.05,173.06,172.05,172.99,13626.0
2019-04-03 10:30:00,172.84,173.64,172.83,173.46,12255.0,172.84,173.64,172.83,173.46,12255.0
2019-04-03 10:40:00,173.57,173.65,172.84,172.84,13590.0,173.57,173.65,172.84,172.84,13590.0
2019-04-03 10:50:00,172.85,173.27,172.24,172.84,6556.0,172.85,173.27,172.24,172.84,6556.0
2019-04-03 11:00:00,172.71,173.48,172.7,172.87,13124.0,172.71,173.48,172.7,172.87,13124.0
2019-04-03 11:10:00,172.87,172.87,172.22,172.47,3455.0,172.87,172.87,172.22,172.47,3455.0
2019-04-03 11:20:00,172.46,172.6,172.28,172.6,5298.0,172.46,172.6,172.28,172.6,5298.0
2019-04-03 11:30:00,172.56,172.61,172.2,172.44,3000.0,172.56,172.61,172.2,172.44,3000.0
2019-04-03 11:40:00,172.46,172.46,171.59,171.59,7291.0,172.46,172.46,171.59,171.59,7291.0
2019-04-03 11:50:00,171.88,172.25,171.83,172.1,10514.0,171.88,172.25,171.83,172.1,10514.0
2019-04-03 12:00:00,172.22,173.61,172.22,173.19,11291.0,172.22,173.61,172.22,173.19,11291.0
2019-04-03 12:10:00,173.11,173.62,173.03,173.41,9098.0,173.11,173.62,173.03,173.41,9098.0
2019-04-03 12:20:00,173.35,173.8,173.17,173.3,5026.0,173.35,173.8,173.17,173.3,5026.0
2019-04-03 12:30:00,172.98,172.98,172.2,172.42,2700.0,172.98,172.98,172.2,172.42,2700.0
2019-04-03 12:40:00,172.52,172.91,172.48,172.48,1404.0,172.52,172.91,172.48,172.48,1404.0
2019-04-03 12:50:00,172.35,172.62,172.1,172.54,4641.0,172.35,172.62,172.1,172.54,4641.0
2019-04-03 13:00:00,172.44,173.08,172.44,173.08,3300.0,172.44,173.08,172.44,173.08,3300.0
2019-04-03 13:10:00,173.08,173.16,172.59,172.59,5013.0,173.08,173.16,172.59,172.59,5013.0
2019-04-03 13:20:00,172.78,173.03,172.67,172.8,5529.0,172.78,173.03,172.67,172.8,5529.0
2019-04-03 13:30:00,172.76,172.86,172.66,172.72,1800.0,172.76,172.86,172.66,172.72,1800.0
2019-04-03 13:40:00,172.66,172.71,172.2,172.34,10456.0,172.66,172.71,172.2,172.34,10456.0
2019-04-03 13:50:00,172.2,172.44,172.0,172.13,4255.0,172.2,172.44,172.0,172.13,4255.0
2019-04-03 14:00:00,172.0,172.07,171.83,171.98,5900.0,172.0,172.07,171.83,171.98,5900.0
2019-04-03 14:10:00,172.09,172.35,172.0,172.13,3488.0,172.09,172.35,172.0,172.13,3488.0
2019-04-03 14:20:00,172.21,172.48,172.19,172.28,3637.0,172.21,172.48,172.19,172.28,3637.0
2019-04-03 14:30:00,172.25,172.49,172.0,172.0,4463.0,172.25,172.49,172.0,172.0,4463.0
2019-04-03 14:40:00,171.81,172.03,171.75,171.75,1365.0,171.81,172.03,171.75,171.75,1365.0
2019-04-03 14:50:00,171.84,172.04,171.79,171.89,3848.0,171.84,172.04,171.79,171.89,3848.0
2019-04-03 15:00:00,171.89,172.26,171.89,171.99,4600.0,171.89,172.26,171.89,171.99,4600.0
2019-04-03 15:10:00,171.94,171.94,171.61,171.91,8314.0,171.94,171.94,171.61,171.91,8314.0
2019-04-03 15:20:00,171.81,171.92,171.68,171.85,5900.0,171.81,171.92,171.68,171.85,5900.0
2019-04-03 15:30:00,171.82,171.85,171.47,171.55,10119.0,171.82,171.85,171.47,171.55,10119.0
2019-04-03 15:40:00,171.53,171.75,171.5,171.75,13697.0,171.53,171.75,171.5,171.75,13697.0
2019-04-03 15:50:00,171.74,172.1,171.58,171.78,28644.0,171.74,172.1,171.58,171.78,28644.0
2019-04-04 09:30:00,172.07,173.05,170.78,170.89,4734.0,172.07,173.05,170.78,170.89,4734.0
2019-04-04 09:40:00,171.32,171.32,169.88,169.88,3019.0,171.32,171.32,169.88,169.88,3019.0
2019-04-04 09:50:00,170.22,170.43,169.81,170.43,2933.0,170.22,170.43,169.81,170.43,2933.0
2019-04-04 10:00:00,170.27,170.27,169.04,169.26,5895.0,170.27,170.27,169.04,169.26,5895.0
2019-04-04 10:10:00,168.8,169.02,168.5,168.5,2255.0,168.8,169.02,168.5,168.5,2255.0
2019-04-04 10:20:00,167.74,167.74,165.58,165.58,10844.0,167.74,167.74,165.58,165.58,10844.0
2019-04-04 10:30:00,165.57,166.18,164.67,165.85,18525.0,165.57,166.18,164.67,165.85,18525.0
2019-04-04 10:40:00,165.98,167.32,165.91,167.32,23487.0,165.98,167.32,165.91,167.32,23487.0
2019-04-04 10:50:00,167.18,167.91,166.69,166.95,12092.0,167.18,167.91,166.69,166.95,12092.0
2019-04-04 11:00:00,166.52,166.57,165.67,166.07,5308.0,166.52,166.57,165.67,166.07,5308.0
2019-04-04 11:10:00,166.06,166.22,164.82,165.19,11345.0,166.06,166.22,164.82,165.19,11345.0
2019-04-04 11:20:00,165.04,165.04,164.04,164.05,14123.0,165.04,165.04,164.04,164.05,14123.0
2019-04-04 11:30:00,164.06,164.47,164.0,164.31,9905.0,164.06,164.47,164.0,164.31,9905.0
2019-04-04 11:40:00,164.27,164.49,164.12,164.17,4400.0,164.27,164.49,164.12,164.17,4400.0
2019-04-04 11:50:00,164.05,164.09,162.34,162.49,17684.0,164.05,164.09,162.34,162.49,17684.0
2019-04-04 12:00:00,162.49,163.15,162.18,162.44,18868.0,162.49,163.15,162.18,162.44,18868.0
2019-04-04 12:10:00,162.44,163.11,162.09,162.26,9823.0,162.44,163.11,162.09,162.26,9823.0
2019-04-04 12:20:00,162.41,162.66,161.92,161.97,13815.0,162.41,162.66,161.92,161.97,13815.0
2019-04-04 12:30:00,162.0,162.0,161.0,161.09,17116.0,162.0,162.0,161.0,161.09,17116.0
2019-04-04 12:40:00,161.08,161.4,160.71,161.13,6770.0,161.08,161.4,160.71,161.13,6770.0
2019-04-04 12:50:00,161.11,162.34,161.02,162.05,7998.0,161.11,162.34,161.02,162.05,7998.0
2019-04-04 13:00:00,162.13,162.99,162.13,162.98,5261.0,162.13,162.99,162.13,162.98,5261.0
2019-04-04 13:10:00,163.02,163.1,162.21,162.63,5284.0,163.02,163.1,162.21,162.63,5284.0
2019-04-04 13:20:00,162.59,163.09,162.17,162.18,7140.0,162.59,163.09,162.17,162.18,7140.0
2019-04-04 13:30:00,162.15,162.69,162.0,162.15,12590.0,162.15,162.69,162.0,162.15,12590.0
2019-04-04 13:40:00,162.15,162.17,161.2,161.94,8155.0,162.15,162.17,161.2,161.94,8155.0
2019-04-04 13:50:00,161.67,161.94,161.2,161.76,5850.0,161.67,161.94,161.2,161.76,5850.0
2019-04-04 14:00:00,161.62,161.86,161.01,161.69,8399.0,161.62,161.86,161.01,161.69,8399.0
2019-04-04 14:10:00,161.55,162.72,161.54,162.54,6218.0,161.55,162.72,161.54,162.54,6218.0
2019-04-04 14:20:00,162.61,162.8,162.25,162.5,9532.0,162.61,162.8,162.25,162.5,9532.0
2019-04-04 14:30:00,162.78,163.19,162.73,163.07,17384.0,162.78,163.19,162.73,163.07,17384.0
2019-04-04 14:40:00,163.16,163.71,163.11,163.61,9245.0,163.16,163.71,163.11,163.61,9245.0
2019-04-04 14:50:00,163.56,164.07,163.55,164.0,22736.0,163.56,164.07,163.55,164.0,22736.0
2019-04-04 15:00:00,164.13,164.39,163.87,164.15,21835.0,164.13,164.39,163.87,164.15,21835.0
2019-04-04 15:10:00,164.22,164.52,164.13,164.43,7170.0,164.22,164.52,164.13,164.43,7170.0
2019-04-04 15:20:00,164.53,164.64,164.0,164.03,12243.0,164.53,164.64,164.0,164.03,12243.0
2019-04-04 15:30:00,164.12,164.46,163.93,164.16,23111.0,164.12,164.46,163.93,164.16,23111.0
2019-04-04 15:40:00,164.18,164.33,163.86,163.86,18326.0,164.18,164.33,163.86,163.86,18326.0
2019-04-04 15:50:00,163.83,164.43,163.46,164.41,44049.0,163.83,164.43,163.46,164.41,44049.0
2019-04-05 09:30:00,165.02,166.35,164.49,166.21,9540.0,165.02,166.35,164.49,166.21,9540.0
2019-04-05 09:40:00,166.35,166.35,165.01,165.17,6300.0,166.35,166.35,165.01,165.17,6300.0
2019-04-05 09:50:00,165.21,165.47,163.66,165.03,9389.0,165.21,165.47,163.66,165.03,9389.0
2019-04-05 10:00:00,165.31,166.35,165.13,165.7,12156.0,165.31,166.35,165.13,165.7,12156.0
2019-04-05 10:10:00,165.59,166.93,165.58,165.92,13902.0,165.59,166.93,165.58,165.92,13902.0
2019-04-05 10:20:00,166.19,166.92,166.18,166.49,6728.0,166.19,166.92,166.18,166.49,6728.0
2019-04-05 10:30:00,166.47,166.95,166.24,166.53,6300.0,166.47,166.95,166.24,166.53,6300.0
2019-04-05 10:40:00,166.56,166.68,165.37,165.37,11577.0,166.56,166.68,165.37,165.37,11577.0
2019-04-05 10:50:00,165.36,165.57,165.05,165.36,13526.0,165.36,165.57,165.05,165.36,13526.0
2019-04-05 11:00:00,165.38,165.48,164.72,164.73,21905.0,165.38,165.48,164.72,164.73,21905.0
2019-04-05 11:10:00,164.77,165.02,163.86,163.86,6530.0,164.77,165.02,163.86,163.86,6530.0
2019-04-05 11:20:00,163.9,164.25,163.72,164.04,13025.0,163.9,164.25,163.72,164.04,13025.0
2019-04-05 11:30:00,164.06,164.06,163.55,163.75,14287.0,164.06,164.06,163.55,163.75,14287.0
2019-04-05 11:40:00,163.75,163.79,163.02,163.17,13363.0,163.75,163.79,163.02,163.17,13363.0
2019-04-05 11:50:00,163.14,163.85,163.08,163.84,5400.0,163.14,163.85,163.08,163.84,5400.0
2019-04-05 12:00:00,163.85,164.04,163.78,163.89,4828.0,163.85,164.04,163.78,163.89,4828.0
2019-04-05 12:10:00,163.97,163.99,163.76,163.88,4409.0,163.97,163.99,163.76,163.88,4409.0
2019-04-05 12:20:00,163.99,164.42,163.99,164.26,7567.0,163.99,164.42,163.99,164.26,7567.0
2019-04-05 12:30:00,164.17,164.5,163.66,163.88,3214.0,164.17,164.5,163.66,163.88,3214.0
2019-04-05 12:40:00,163.85,164.56,163.85,164.13,3800.0,163.85,164.56,163.85,164.13,3800.0
2019-04-05 12:50:00,164.13,164.2,163.87,163.87,6310.0,164.13,164.2,163.87,163.87,6310.0
2019-04-05 13:00:00,163.99,164.59,163.91,164.11,18582.0,163.99,164.59,163.91,164.11,18582.0
2019-04-05 13:10:00,164.16,164.16,163.46,163.46,4855.0,164.16,164.16,163.46,163.46,4855.0
2019-04-05 13:20:00,163.48,164.02,163.48,163.79,4249.0,163.48,164.02,163.48,163.79,4249.0
2019-04-05 13:30:00,163.74,163.74,163.27,163.39,6596.0,163.74,163.74,163.27,163.39,6596.0
2019-04-05 13:40:00,163.26,163.39,163.0,163.28,5794.0,163.26,163.39,163.0,163.28,5794.0
2019-04-05 13:50:00,163.29,163.67,163.29,163.3,5678.0,163.29,163.67,163.29,163.3,5678.0
2019-04-05 14:00:00,163.39,163.71,163.0,163.71,3900.0,163.39,163.71,163.0,163.71,3900.0
2019-04-05 14:10:00,163.71,163.73,163.09,163.26,5881.0,163.71,163.73,163.09,163.26,5881.0
2019-04-05 14:20:00,163.33,163.39,163.06,163.26,3578.0,163.33,163.39,163.06,163.26,3578.0
2019-04-05 14:30:00,163.12,163.41,163.09,163.36,6346.0,163.12,163.41,163.09,163.36,6346.0
2019-04-05 14:40:00,163.61,163.69,163.33,163.41,4555.0,163.61,163.69,163.33,163.41,4555.0
2019-04-05 14:50:00,163.36,163.82,163.02,163.37,7146.0,163.36,163.82,163.02,163.37,7146.0
2019-04-05 15:00:00,163.36,163.67,163.08,163.25,6139.0,163.36,163.67,163.08,163.25,6139.0
2019-04-05 15:10:00,163.36,163.6,163.15,163.6,3023.0,163.36,163.6,163.15,163.6,3023.0
2019-04-05 15:20:00,163.48,163.92,163.34,163.92,11637.0,163.48,163.92,163.34,163.92,11637.0
2019-04-05 15:30:00,163.91,163.99,163.65,163.83,5738.0,163.91,163.99,163.65,163.83,5738.0
2019-04-05 15:40:00,163.88,164.33,163.84,164.27,14200.0,163.88,164.33,163.84,164.27,14200.0
2019-04-05 15:50:00,164.27,164.35,163.87,163.99,27470.0,164.27,164.35,163.87,163.99,27470.0
2019-04-08 09:30:00,162.71,162.82,160.49,160.71,10629.0,162.71,162.82,160.49,160.71,10629.0
2019-04-08 09:40:00,160.99,161.37,159.05,161.37,20182.0,160.99,161.37,159.05,161.37,20182.0
2019-04-08 09:50:00,161.06,161.47,160.26,161.47,6874.0,161.06,161.47,160.26,161.47,6874.0
2019-04-08 10:00:00,161.24,162.49,160.61,162.49,6116.0,161.24,162.49,160.61,162.49,6116.0
2019-04-08 10:10:00,161.96,162.37,161.59,162.03,7136.0,161.96,162.37,161.59,162.03,7136.0
2019-04-08 10:20:00,161.96,162.09,160.91,160.91,2206.0,161.96,162.09,160.91,160.91,2206.0
2019-04-08 10:30:00,161.22,162.36,161.22,161.64,3562.0,161.22,162.36,161.22,161.64,3562.0
2019-04-08 10:40:00,161.56,161.68,161.21,161.56,5310.0,161.56,161.68,161.21,161.56,5310.0
2019-04-08 10:50:00,161.64,161.83,161.11,161.33,3700.0,161.64,161.83,161.11,161.33,3700.0
2019-04-08 11:00:00,161.37,162.15,161.34,162.15,5441.0,161.37,162.15,161.34,162.15,5441.0
2019-04-08 11:10:00,162.15,162.41,161.89,162.07,11850.0,162.15,162.41,161.89,162.07,11850.0
2019-04-08 11:20:00,162.4,162.4,162.01,162.18,3100.0,162.4,162.4,162.01,162.18,3100.0
2019-04-08 11:30:00,162.06,162.5,161.74,161.74,4400.0,162.06,162.5,161.74,161.74,4400.0
2019-04-08 11:40:00,162.09,162.25,161.52,161.61,4401.0,162.09,162.25,161.52,161.61,4401.0
2019-04-08 11:50:00,161.63,161.63,160.96,161.24,2402.0,161.63,161.63,160.96,161.24,2402.0
2019-04-08 12:00:00,161.33,161.4,160.82,161.39,5435.0,161.33,161.4,160.82,161.39,5435.0
2019-04-08 12:10:00,161.11,161.57,160.84,161.57,7456.0,161.11,161.57,160.84,161.57,7456.0
2019-04-08 12:20:00,161.59,161.59,161.25,161.5,700.0,161.59,161.59,161.25,161.5,700.0
2019-04-08 12:30:00,161.61,161.61,161.2,161.53,5100.0,161.61,161.61,161.2,161.53,5100.0
2019-04-08 12:40:00,161.54,161.63,160.99,161.23,5860.0,161.54,161.63,160.99,161.23,5860.0
2019-04-08 12:50:00,161.2,161.25,160.66,161.01,6187.0,161.2,161.25,160.66,161.01,6187.0
2019-04-08 13:00:00,161.06,161.42,161.03,161.17,9390.0,161.06,161.42,161.03,161.17,9390.0
2019-04-08 13:10:00,161.15,161.24,160.8,160.81,8251.0,161.15,161.24,160.8,160.81,8251.0
2019-04-08 13:20:00,160.89,161.05,160.62,160.9,3873.0,160.89,161.05,160.62,160.9,3873.0
2019-04-08 13:30:00,160.92,161.46,160.92,161.25,10100.0,160.92,161.46,160.92,161.25,10100.0
2019-04-08 13:40:00,161.24,161.24,160.87,161.01,2870.0,161.24,161.24,160.87,161.01,2870.0
2019-04-08 13:50:00,161.15,161.44,161.03,161.32,4000.0,161.15,161.44,161.03,161.32,4000.0
2019-04-08 14:00:00,161.38,161.71,161.18,161.35,6189.0,161.38,161.71,161.18,161.35,6189.0
2019-04-08 14:10:00,161.38,161.38,161.01,161.11,6127.0,161.38,161.38,161.01,161.11,6127.0
2019-04-08 14:20:00,161.12,161.12,160.65,160.74,2195.0,161.12,161.12,160.65,160.74,2195.0
2019-04-08 14:30:00,160.81,161.04,160.8,160.9,3900.0,160.81,161.04,160.8,160.9,3900.0
2019-04-08 14:40:00,160.99,161.42,160.99,161.28,1350.0,160.99,161.42,160.99,161.28,1350.0
2019-04-08 14:50:00,161.55,161.55,161.38,161.53,1300.0,161.55,161.55,161.38,161.53,1300.0
2019-04-08 15:00:00,161.69,161.81,161.6,161.71,4122.0,161.69,161.81,161.6,161.71,4122.0
2019-04-08 15:10:00,161.7,161.91,161.56,161.72,12341.0,161.7,161.91,161.56,161.72,12341.0
2019-04-08 15:20:00,161.78,161.93,161.65,161.9,5074.0,161.78,161.93,161.65,161.9,5074.0
2019-04-08 15:30:00,161.85,162.11,161.77,162.05,3500.0,161.85,162.11,161.77,162.05,3500.0
2019-04-08 15:40:00,162.16,162.27,162.04,162.27,4912.0,162.16,162.27,162.04,162.27,4912.0
2019-04-08 15:50:00,162.23,162.56,162.17,162.53,18346.0,162.23,162.56,162.17,162.53,18346.0
2019-04-09 09:30:00,161.17,162.54,160.01,161.9,13161.0,161.17,162.54,160.01,161.9,13161.0
2019-04-09 09:40:00,162.32,163.18,162.21,162.22,4768.0,162.32,163.18,162.21,162.22,4768.0
2019-04-09 09:50:00,162.0,163.17,162.0,163.17,1504.0,162.0,163.17,162.0,163.17,1504.0
2019-04-09 10:00:00,163.07,163.32,162.4,163.15,4989.0,163.07,163.32,162.4,163.15,4989.0
2019-04-09 10:10:00,163.13,163.13,162.72,162.72,1952.0,163.13,163.13,162.72,162.72,1952.0
2019-04-09 10:20:00,162.96,163.34,162.93,162.94,3600.0,162.96,163.34,162.93,162.94,3600.0
2019-04-09 10:30:00,163.06,163.25,162.72,162.89,4139.0,163.06,163.25,162.72,162.89,4139.0
2019-04-09 10:40:00,162.57,162.76,162.08,162.55,2800.0,162.57,162.76,162.08,162.55,2800.0
2019-04-09 10:50:00,162.3,162.62,162.04,162.62,1101.0,162.3,162.62,162.04,162.62,1101.0
2019-04-09 11:00:00,162.33,163.18,162.33,162.74,3850.0,162.33,163.18,162.33,162.74,3850.0
2019-04-09 11:10:00,162.74,163.63,162.59,162.96,5457.0,162.74,163.63,162.59,162.96,5457.0
2019-04-09 11:20:00,163.33,163.44,163.0,163.44,2616.0,163.33,163.44,163.0,163.44,2616.0
2019-04-09 11:30:00,163.37,163.72,163.24,163.72,2502.0,163.37,163.72,163.24,163.72,2502.0
2019-04-09 11:40:00,163.73,164.0,163.46,163.94,840.0,163.73,164.0,163.46,163.94,840.0
2019-04-09 11:50:00,164.0,164.0,163.45,163.63,4900.0,164.0,164.0,163.45,163.63,4900.0
2019-04-09 12:00:00,163.62,163.84,163.53,163.72,1582.0,163.62,163.84,163.53,163.72,1582.0
2019-04-09 12:10:00,163.64,163.81,163.44,163.58,2200.0,163.64,163.81,163.44,163.58,2200.0
2019-04-09 12:20:00,163.57,163.63,163.36,163.59,1078.0,163.57,163.63,163.36,163.59,1078.0
2019-04-09 12:30:00,163.72,163.99,163.37,163.99,2426.0,163.72,163.99,163.37,163.99,2426.0
2019-04-09 12:40:00,163.95,164.0,163.54,163.55,2936.0,163.95,164.0,163.54,163.55,2936.0
2019-04-09 12:50:00,163.58,163.95,163.58,163.95,807.0,163.58,163.95,163.58,163.95,807.0
2019-04-09 13:00:00,163.67,163.73,163.2,163.4,3191.0,163.67,163.73,163.2,163.4,3191.0
2019-04-09 13:10:00,163.54,163.54,163.06,163.09,3494.0,163.54,163.54,163.06,163.09,3494.0
2019-04-09 13:20:00,163.18,163.49,163.05,163.49,1400.0,163.18,163.49,163.05,163.49,1400.0
2019-04-09 13:30:00,163.26,163.56,163.18,163.4,11760.0,163.26,163.56,163.18,163.4,11760.0
2019-04-09 13:40:00,163.4,163.4,163.3,163.34,1328.0,163.4,163.4,163.3,163.34,1328.0
2019-04-09 13:50:00,163.23,163.32,163.15,163.21,900.0,163.23,163.32,163.15,163.21,900.0
2019-04-09 14:00:00,163.2,163.32,163.09,163.09,1100.0,163.2,163.32,163.09,163.09,1100.0
2019-04-09 14:10:00,163.26,163.61,163.26,163.61,1500.0,163.26,163.61,163.26,163.61,1500.0
2019-04-09 14:20:00,163.67,163.7,163.18,163.47,4001.0,163.67,163.7,163.18,163.47,4001.0
2019-04-09 14:30:00,163.42,163.55,163.38,163.55,2222.0,163.42,163.55,163.38,163.55,2222.0
2019-04-09 14:40:00,163.53,163.53,163.2,163.33,2557.0,163.53,163.53,163.2,163.33,2557.0
2019-04-09 14:50:00,163.29,163.39,163.24,163.33,3001.0,163.29,163.39,163.24,163.33,3001.0
2019-04-09 15:00:00,163.3,163.3,163.07,163.09,2520.0,163.3,163.3,163.07,163.09,2520.0
2019-04-09 15:10:00,163.1,163.53,163.08,163.48,5629.0,163.1,163.53,163.08,163.48,5629.0
2019-04-09 15:20:00,163.43,163.5,163.23,163.41,4100.0,163.43,163.5,163.23,163.41,4100.0
2019-04-09 15:30:00,163.41,163.69,163.41,163.59,6105.0,163.41,163.69,163.41,163.59,6105.0
2019-04-09 15:40:00,163.58,163.72,163.51,163.59,10175.0,163.58,163.72,163.51,163.59,10175.0
2019-04-09 15:50:00,163.56,163.56,162.95,163.22,24001.0,163.56,163.56,162.95,163.22,24001.0
2019-04-10 09:30:00,163.76,163.76,162.42,162.6,5369.0,163.76,163.76,162.42,162.6,5369.0
2019-04-10 09:40:00,163.14,164.6,163.14,164.19,5859.0,163.14,164.6,163.14,164.19,5859.0
2019-04-10 09:50:00,164.05,164.89,164.04,164.78,2952.0,164.05,164.89,164.04,164.78,2952.0
2019-04-10 10:00:00,164.76,165.0,164.32,164.5,3784.0,164.76,165.0,164.32,164.5,3784.0
2019-04-10 10:10:00,164.63,165.4,164.63,164.95,2898.0,164.63,165.4,164.63,164.95,2898.0
2019-04-10 10:20:00,165.3,166.23,165.25,166.05,5121.0,165.3,166.23,165.25,166.05,5121.0
2019-04-10 10:30:00,165.99,166.76,165.75,166.49,3917.0,165.99,166.76,165.75,166.49,3917.0
2019-04-10 10:40:00,166.33,166.96,166.33,166.88,4809.0,166.33,166.96,166.33,166.88,4809.0
2019-04-10 10:50:00,166.54,166.54,165.72,165.72,1601.0,166.54,166.54,165.72,165.72,1601.0
2019-04-10 11:00:00,165.9,166.08,165.39,165.61,3910.0,165.9,166.08,165.39,165.61,3910.0
2019-04-10 11:10:00,165.81,165.87,165.2,165.57,3900.0,165.81,165.87,165.2,165.57,3900.0
2019-04-10 11:20:00,165.64,165.64,165.12,165.14,2500.0,165.64,165.64,165.12,165.14,2500.0
2019-04-10 11:30:00,165.0,165.86,165.0,165.85,5453.0,165.0,165.86,165.0,165.85,5453.0
2019-04-10 11:40:00,165.76,165.76,165.28,165.28,4222.0,165.76,165.76,165.28,165.28,4222.0
2019-04-10 11:50:00,165.48,165.51,165.23,165.24,2903.0,165.48,165.51,165.23,165.24,2903.0
2019-04-10 12:00:00,165.27,165.27,165.02,165.02,4862.0,165.27,165.27,165.02,165.02,4862.0
2019-04-10 12:10:00,165.0,165.15,164.85,164.96,3527.0,165.0,165.15,164.85,164.96,3527.0
2019-04-10 12:20:00,165.06,165.31,165.01,165.31,2256.0,165.06,165.31,165.01,165.31,2256.0
2019-04-10 12:30:00,165.21,165.63,165.21,165.44,2809.0,165.21,165.63,165.21,165.44,2809.0
2019-04-10 12:40:00,165.44,166.14,165.39,165.89,5513.0,165.44,166.14,165.39,165.89,5513.0
2019-04-10 12:50:00,165.9,166.03,165.68,165.81,2401.0,165.9,166.03,165.68,165.81,2401.0
2019-04-10 13:00:00,165.8,165.8,165.31,165.33,2753.0,165.8,165.8,165.31,165.33,2753.0
2019-04-10 13:10:00,165.24,165.5,165.24,165.41,1801.0,165.24,165.5,165.24,165.41,1801.0
2019-04-10 13:20:00,165.36,165.37,165.09,165.09,1201.0,165.36,165.37,165.09,165.09,1201.0
2019-04-10 13:30:00,165.1,165.25,164.91,164.99,1601.0,165.1,165.25,164.91,164.99,1601.0
2019-04-10 13:40:00,165.13,165.37,164.96,165.15,3000.0,165.13,165.37,164.96,165.15,3000.0
2019-04-10 13:50:00,165.0,165.01,164.67,164.89,2847.0,165.0,165.01,164.67,164.89,2847.0
2019-04-10 14:00:00,165.17,165.31,164.91,164.91,2705.0,165.17,165.31,164.91,164.91,2705.0
2019-04-10 14:10:00,164.69,164.73,164.26,164.6,4019.0,164.69,164.73,164.26,164.6,4019.0
2019-04-10 14:20:00,164.65,164.84,164.19,164.66,3098.0,164.65,164.84,164.19,164.66,3098.0
2019-04-10 14:30:00,164.63,164.73,164.37,164.63,3144.0,164.63,164.73,164.37,164.63,3144.0
2019-04-10 14:40:00,164.62,164.64,164.44,164.55,1908.0,164.62,164.64,164.44,164.55,1908.0
2019-04-10 14:50:00,164.56,164.98,164.56,164.82,3500.0,164.56,164.98,164.56,164.82,3500.0
2019-04-10 15:00:00,164.91,165.17,164.86,165.17,3207.0,164.91,165.17,164.86,165.17,3207.0
2019-04-10 15:10:00,165.22,165.3,165.07,165.07,5559.0,165.22,165.3,165.07,165.07,5559.0
2019-04-10 15:20:00,165.14,165.46,165.14,165.37,4400.0,165.14,165.46,165.14,165.37,4400.0
2019-04-10 15:30:00,165.2,165.2,164.99,165.06,4529.0,165.2,165.2,164.99,165.06,4529.0
2019-04-10 15:40:00,165.07,165.08,164.89,164.97,6611.0,165.07,165.08,164.89,164.97,6611.0
2019-04-10 15:50:00,164.98,165.13,164.69,165.13,20655.0,164.98,165.13,164.69,165.13,20655.0
2019-04-11 09:30:00,166.13,166.22,165.31,166.22,5739.0,166.13,166.22,165.31,166.22,5739.0
2019-04-11 09:40:00,166.25,166.66,165.47,165.47,4100.0,166.25,166.66,165.47,165.47,4100.0
2019-04-11 09:50:00,165.77,165.97,164.69,165.59,4789.0,165.77,165.97,164.69,165.59,4789.0
2019-04-11 10:00:00,165.8,166.03,164.91,164.91,7569.0,165.8,166.03,164.91,164.91,7569.0
2019-04-11 10:10:00,164.91,165.31,164.37,165.03,12402.0,164.91,165.31,164.37,165.03,12402.0
2019-04-11 10:20:00,164.66,165.56,164.66,165.56,11200.0,164.66,165.56,164.66,165.56,11200.0
2019-04-11 10:30:00,165.45,166.18,165.38,166.18,3838.0,165.45,166.18,165.38,166.18,3838.0
2019-04-11 10:40:00,166.01,166.54,166.0,166.53,3978.0,166.01,166.54,166.0,166.53,3978.0
2019-04-11 10:50:00,166.8,167.19,166.65,166.99,4418.0,166.8,167.19,166.65,166.99,4418.0
2019-04-11 11:00:00,166.93,167.25,166.59,166.96,1923.0,166.93,167.25,166.59,166.96,1923.0
2019-04-11 11:10:00,166.78,166.94,166.78,166.94,600.0,166.78,166.94,166.78,166.94,600.0
2019-04-11 11:20:00,167.17,167.58,167.17,167.34,1960.0,167.17,167.58,167.17,167.34,1960.0
2019-04-11 11:30:00,167.27,167.59,167.27,167.28,1300.0,167.27,167.59,167.27,167.28,1300.0
2019-04-11 11:40:00,167.05,167.06,166.72,166.86,2430.0,167.05,167.06,166.72,166.86,2430.0
2019-04-11 11:50:00,167.05,167.05,166.7,166.82,2049.0,167.05,167.05,166.7,166.82,2049.0
2019-04-11 12:00:00,166.77,167.09,166.7,167.09,1578.0,166.77,167.09,166.7,167.09,1578.0
2019-04-11 12:10:00,167.02,167.14,166.84,167.14,1700.0,167.02,167.14,166.84,167.14,1700.0
2019-04-11 12:20:00,166.99,167.65,166.99,167.44,4058.0,166.99,167.65,166.99,167.44,4058.0
2019-04-11 12:30:00,167.37,167.4,167.11,167.25,3200.0,167.37,167.4,167.11,167.25,3200.0
2019-04-11 12:40:00,167.19,167.59,167.19,167.54,800.0,167.19,167.59,167.19,167.54,800.0
2019-04-11 12:50:00,167.65,168.13,167.65,168.13,3310.0,167.65,168.13,167.65,168.13,3310.0
2019-04-11 13:00:00,168.01,168.06,167.74,167.81,3244.0,168.01,168.06,167.74,167.81,3244.0
2019-04-11 13:10:00,167.87,168.08,167.81,167.96,2059.0,167.87,168.08,167.81,167.96,2059.0
2019-04-11 13:20:00,168.02,168.08,167.75,167.86,2939.0,168.02,168.08,167.75,167.86,2939.0
2019-04-11 13:30:00,168.0,168.0,167.77,167.77,5236.0,168.0,168.0,167.77,167.77,5236.0
2019-04-11 13:40:00,167.72,167.96,167.71,167.87,2159.0,167.72,167.96,167.71,167.87,2159.0
2019-04-11 13:50:00,167.94,168.2,167.94,168.2,4504.0,167.94,168.2,167.94,168.2,4504.0
2019-04-11 14:00:00,168.16,168.19,168.05,168.12,5913.0,168.16,168.19,168.05,168.12,5913.0
2019-04-11 14:10:00,168.2,168.36,168.11,168.32,3213.0,168.2,168.36,168.11,168.32,3213.0
2019-04-11 14:20:00,168.34,168.36,168.09,168.23,4990.0,168.34,168.36,168.09,168.23,4990.0
2019-04-11 14:30:00,168.26,168.32,168.01,168.01,3653.0,168.26,168.32,168.01,168.01,3653.0
2019-04-11 14:40:00,168.02,168.25,167.95,168.25,6630.0,168.02,168.25,167.95,168.25,6630.0
2019-04-11 14:50:00,168.17,168.17,167.86,168.03,2800.0,168.17,168.17,167.86,168.03,2800.0
2019-04-11 15:00:00,168.03,168.21,168.01,168.15,2100.0,168.03,168.21,168.01,168.15,2100.0
2019-04-11 15:10:00,168.25,168.32,168.18,168.24,2917.0,168.25,168.32,168.18,168.24,2917.0
2019-04-11 15:20:00,168.34,168.35,168.02,168.04,4809.0,168.34,168.35,168.02,168.04,4809.0
2019-04-11 15:30:00,167.96,167.96,167.46,167.68,5963.0,167.96,167.96,167.46,167.68,5963.0
2019-04-11 15:40:00,167.64,167.69,167.4,167.46,7703.0,167.64,167.69,167.4,167.46,7703.0
2019-04-11 15:50:00,167.52,167.64,167.44,167.44,19720.0,167.52,167.64,167.44,167.44,19720.0
2019-04-12 09:30:00,168.2,168.27,167.0,167.18,10523.0,168.2,168.27,167.0,167.18,10523.0
2019-04-12 09:40:00,167.39,167.39,164.58,164.58,15633.0,167.39,167.39,164.58,164.58,15633.0
2019-04-12 09:50:00,164.58,166.31,163.63,166.16,19340.0,164.58,166.31,163.63,166.16,19340.0
2019-04-12 10:00:00,166.11,166.41,165.65,165.7,7015.0,166.11,166.41,165.65,165.7,7015.0
2019-04-12 10:10:00,165.67,166.01,165.35,165.75,3510.0,165.67,166.01,165.35,165.75,3510.0
2019-04-12 10:20:00,165.75,166.19,165.13,165.48,14889.0,165.75,166.19,165.13,165.48,14889.0
2019-04-12 10:30:00,165.22,165.75,165.21,165.71,2916.0,165.22,165.75,165.21,165.71,2916.0
2019-04-12 10:40:00,165.82,166.04,165.58,165.9,4855.0,165.82,166.04,165.58,165.9,4855.0
2019-04-12 10:50:00,165.8,165.97,165.65,165.93,1671.0,165.8,165.97,165.65,165.93,1671.0
2019-04-12 11:00:00,165.81,165.84,165.35,165.55,2800.0,165.81,165.84,165.35,165.55,2800.0
2019-04-12 11:10:00,165.38,165.41,164.83,165.39,4380.0,165.38,165.41,164.83,165.39,4380.0
2019-04-12 11:20:00,165.38,165.61,165.3,165.53,1800.0,165.38,165.61,165.3,165.53,1800.0
2019-04-12 11:30:00,165.6,165.85,165.52,165.81,5246.0,165.6,165.85,165.52,165.81,5246.0
2019-04-12 11:40:00,165.75,165.89,165.55,165.84,1801.0,165.75,165.89,165.55,165.84,1801.0
2019-04-12 11:50:00,165.89,166.14,165.84,166.05,4001.0,165.89,166.14,165.84,166.05,4001.0
2019-04-12 12:00:00,166.06,166.13,165.81,165.81,7107.0,166.06,166.13,165.81,165.81,7107.0
2019-04-12 12:10:00,166.0,166.12,165.84,166.0,5780.0,166.0,166.12,165.84,166.0,5780.0
2019-04-12 12:20:00,165.79,165.84,165.68,165.74,701.0,165.79,165.84,165.68,165.74,701.0
2019-04-12 12:30:00,165.83,165.87,165.33,165.58,4200.0,165.83,165.87,165.33,165.58,4200.0
2019-04-12 12:40:00,165.9,165.92,165.73,165.84,3126.0,165.9,165.92,165.73,165.84,3126.0
2019-04-12 12:50:00,165.89,166.18,165.86,166.06,8685.0,165.89,166.18,165.86,166.06,8685.0
2019-04-12 13:00:00,166.04,166.04,165.73,165.85,2704.0,166.04,166.04,165.73,165.85,2704.0
2019-04-12 13:10:00,165.89,166.03,165.39,165.4,4000.0,165.89,166.03,165.39,165.4,4000.0
2019-04-12 13:20:00,165.53,165.63,165.5,165.54,1500.0,165.53,165.63,165.5,165.54,1500.0
2019-04-12 13:30:00,165.46,165.46,165.17,165.27,3805.0,165.46,165.46,165.17,165.27,3805.0
2019-04-12 13:40:00,165.27,165.41,165.27,165.39,1286.0,165.27,165.41,165.27,165.39,1286.0
2019-04-12 13:50:00,165.34,165.52,165.34,165.49,1523.0,165.34,165.52,165.34,165.49,1523.0
2019-04-12 14:00:00,165.43,165.7,165.21,165.7,3602.0,165.43,165.7,165.21,165.7,3602.0
2019-04-12 14:10:00,165.7,165.73,165.31,165.31,1700.0,165.7,165.73,165.31,165.31,1700.0
2019-04-12 14:20:00,165.28,165.4,165.22,165.22,2379.0,165.28,165.4,165.22,165.22,2379.0
2019-04-12 14:30:00,165.16,165.3,165.08,165.26,3988.0,165.16,165.3,165.08,165.26,3988.0
2019-04-12 14:40:00,165.23,165.24,165.01,165.07,3500.0,165.23,165.24,165.01,165.07,3500.0
2019-04-12 14:50:00,165.0,165.2,165.0,165.2,1000.0,165.0,165.2,165.0,165.2,1000.0
2019-04-12 15:00:00,165.21,165.35,165.2,165.35,4001.0,165.21,165.35,165.2,165.35,4001.0
2019-04-12 15:10:00,165.38,165.75,165.33,165.74,4806.0,165.38,165.75,165.33,165.74,4806.0
2019-04-12 15:20:00,165.76,165.8,165.39,165.74,7813.0,165.76,165.8,165.39,165.74,7813.0
2019-04-12 15:30:00,165.71,166.01,165.71,165.97,9405.0,165.71,166.01,165.71,165.97,9405.0
2019-04-12 15:40:00,165.97,166.2,165.96,166.06,11416.0,165.97,166.2,165.96,166.06,11416.0
2019-04-12 15:50:00,166.12,166.24,165.96,165.97,32503.0,166.12,166.24,165.96,165.97,32503.0
2019-04-15 09:30:00,166.0,167.61,165.36,167.3,12668.0,166.0,167.61,165.36,167.3,12668.0
2019-04-15 09:40:00,167.3,167.68,167.02,167.26,8511.0,167.3,167.68,167.02,167.26,8511.0
2019-04-15 09:50:00,167.25,167.25,166.4,166.4,12600.0,167.25,167.25,166.4,166.4,12600.0
2019-04-15 10:00:00,166.34,166.48,165.91,166.3,6536.0,166.34,166.48,165.91,166.3,6536.0
2019-04-15 10:10:00,165.98,165.98,164.91,164.95,4405.0,165.98,165.98,164.91,164.95,4405.0
2019-04-15 10:20:00,165.13,165.49,164.75,164.75,6582.0,165.13,165.49,164.75,164.75,6582.0
2019-04-15 10:30:00,164.6,164.66,163.84,164.16,5601.0,164.6,164.66,163.84,164.16,5601.0
2019-04-15 10:40:00,164.22,164.47,164.04,164.38,4500.0,164.22,164.47,164.04,164.38,4500.0
2019-04-15 10:50:00,164.57,165.61,164.46,164.97,6275.0,164.57,165.61,164.46,164.97,6275.0
2019-04-15 11:00:00,165.03,165.23,164.81,165.23,6149.0,165.03,165.23,164.81,165.23,6149.0
2019-04-15 11:10:00,165.49,165.62,165.22,165.62,1600.0,165.49,165.62,165.22,165.62,1600.0
2019-04-15 11:20:00,165.59,165.6,165.12,165.46,4868.0,165.59,165.6,165.12,165.46,4868.0
2019-04-15 11:30:00,165.31,165.31,164.51,164.55,5392.0,165.31,165.31,164.51,164.55,5392.0
2019-04-15 11:40:00,164.47,164.75,164.3,164.75,3943.0,164.47,164.75,164.3,164.75,3943.0
2019-04-15 11:50:00,164.81,165.13,164.81,165.12,2145.0,164.81,165.13,164.81,165.12,2145.0
2019-04-15 12:00:00,165.34,165.34,164.57,164.57,1835.0,165.34,165.34,164.57,164.57,1835.0
2019-04-15 12:10:00,164.44,164.75,164.38,164.54,2400.0,164.44,164.75,164.38,164.54,2400.0
2019-04-15 12:20:00,164.69,164.72,164.54,164.6,1624.0,164.69,164.72,164.54,164.6,1624.0
2019-04-15 12:30:00,164.63,164.91,164.6,164.84,2100.0,164.63,164.91,164.6,164.84,2100.0
2019-04-15 12:40:00,164.88,165.01,164.84,165.01,1397.0,164.88,165.01,164.84,165.01,1397.0
2019-04-15 12:50:00,164.98,164.98,164.54,164.64,4015.0,164.98,164.98,164.54,164.64,4015.0
2019-04-15 13:00:00,164.6,164.97,164.6,164.95,4795.0,164.6,164.97,164.6,164.95,4795.0
2019-04-15 13:10:00,164.91,165.31,164.77,165.31,12500.0,164.91,165.31,164.77,165.31,12500.0
2019-04-15 13:20:00,165.31,165.36,165.09,165.09,1894.0,165.31,165.36,165.09,165.09,1894.0
2019-04-15 13:30:00,165.06,165.49,165.06,165.43,2493.0,165.06,165.49,165.06,165.43,2493.0
2019-04-15 13:40:00,165.53,165.53,165.27,165.35,1844.0,165.53,165.53,165.27,165.35,1844.0
2019-04-15 13:50:00,165.34,165.42,165.17,165.42,2676.0,165.34,165.42,165.17,165.42,2676.0
2019-04-15 14:00:00,165.34,165.39,165.14,165.14,3085.0,165.34,165.39,165.14,165.14,3085.0
2019-04-15 14:10:00,164.96,165.26,164.95,165.09,6112.0,164.96,165.26,164.95,165.09,6112.0
2019-04-15 14:20:00,165.1,165.45,165.1,165.41,3152.0,165.1,165.45,165.1,165.41,3152.0
2019-04-15 14:30:00,165.49,165.5,165.27,165.27,5854.0,165.49,165.5,165.27,165.27,5854.0
2019-04-15 14:40:00,165.41,165.46,165.26,165.46,2816.0,165.41,165.46,165.26,165.46,2816.0
2019-04-15 14:50:00,165.45,165.89,165.45,165.76,2457.0,165.45,165.89,165.45,165.76,2457.0
2019-04-15 15:00:00,165.82,165.83,165.65,165.81,3004.0,165.82,165.83,165.65,165.81,3004.0
2019-04-15 15:10:00,165.8,165.87,165.65,165.79,3940.0,165.8,165.87,165.65,165.79,3940.0
2019-04-15 15:20:00,165.83,165.84,165.6,165.6,2048.0,165.83,165.84,165.6,165.6,2048.0
2019-04-15 15:30:00,165.61,165.81,165.61,165.71,5800.0,165.61,165.81,165.61,165.71,5800.0
2019-04-15 15:40:00,165.74,165.83,165.7,165.7,7454.0,165.74,165.83,165.7,165.7,7454.0
2019-04-15 15:50:00,165.68,165.7,164.85,165.18,37195.0,165.68,165.7,164.85,165.18,37195.0
2019-04-16 09:30:00,166.56,167.11,166.22,166.41,18272.0,166.56,167.11,166.22,166.41,18272.0
2019-04-16 09:40:00,166.41,166.8,165.87,166.16,4778.0,166.41,166.8,165.87,166.16,4778.0
2019-04-16 09:50:00,165.8,166.29,165.8,166.16,5183.0,165.8,166.29,165.8,166.16,5183.0
2019-04-16 10:00:00,166.29,166.58,165.98,166.13,5110.0,166.29,166.58,165.98,166.13,5110.0
2019-04-16 10:10:00,166.41,166.56,166.3,166.35,5400.0,166.41,166.56,166.3,166.35,5400.0
2019-04-16 10:20:00,166.45,166.77,166.03,166.03,1100.0,166.45,166.77,166.03,166.03,1100.0
2019-04-16 10:30:00,166.23,166.91,166.07,166.88,5900.0,166.23,166.91,166.07,166.88,5900.0
2019-04-16 10:40:00,166.83,166.83,166.36,166.58,6390.0,166.83,166.83,166.36,166.58,6390.0
2019-04-16 10:50:00,166.55,167.09,166.55,167.09,8099.0,166.55,167.09,166.55,167.09,8099.0
2019-04-16 11:00:00,167.09,167.68,167.09,167.58,7100.0,167.09,167.68,167.09,167.58,7100.0
2019-04-16 11:10:00,167.61,167.97,167.24,167.57,5267.0,167.61,167.97,167.24,167.57,5267.0
2019-04-16 11:20:00,167.63,167.76,167.49,167.49,2806.0,167.63,167.76,167.49,167.49,2806.0
2019-04-16 11:30:00,167.52,167.8,167.25,167.76,3206.0,167.52,167.8,167.25,167.76,3206.0
2019-04-16 11:40:00,167.58,167.7,167.19,167.45,2858.0,167.58,167.7,167.19,167.45,2858.0
2019-04-16 11:50:00,167.42,167.52,167.34,167.46,1861.0,167.42,167.52,167.34,167.46,1861.0
2019-04-16 12:00:00,167.58,167.62,167.33,167.62,500.0,167.58,167.62,167.33,167.62,500.0
2019-04-16 12:10:00,167.62,167.72,167.52,167.52,3300.0,167.62,167.72,167.52,167.52,3300.0
2019-04-16 12:20:00,167.46,167.67,167.46,167.67,2664.0,167.46,167.67,167.46,167.67,2664.0
2019-04-16 12:30:00,167.6,167.6,167.28,167.56,3965.0,167.6,167.6,167.28,167.56,3965.0
2019-04-16 12:40:00,167.56,167.56,167.34,167.52,3966.0,167.56,167.56,167.34,167.52,3966.0
2019-04-16 12:50:00,167.59,167.72,167.57,167.71,1901.0,167.59,167.72,167.57,167.71,1901.0
2019-04-16 13:00:00,167.6,167.75,167.59,167.69,1200.0,167.6,167.75,167.59,167.69,1200.0
2019-04-16 13:10:00,167.67,167.93,167.67,167.81,2121.0,167.67,167.93,167.67,167.81,2121.0
2019-04-16 13:20:00,167.79,168.1,167.74,168.02,4866.0,167.79,168.1,167.74,168.02,4866.0
2019-04-16 13:30:00,168.05,168.09,167.92,167.97,2512.0,168.05,168.09,167.92,167.97,2512.0
2019-04-16 13:40:00,167.95,168.58,167.95,168.28,8206.0,167.95,168.58,167.95,168.28,8206.0
2019-04-16 13:50:00,168.31,168.31,167.94,168.1,2298.0,168.31,168.31,167.94,168.1,2298.0
2019-04-16 14:00:00,168.11,168.26,167.95,168.01,4173.0,168.11,168.26,167.95,168.01,4173.0
2019-04-16 14:10:00,167.98,168.19,167.92,167.92,4205.0,167.98,168.19,167.92,167.92,4205.0
2019-04-16 14:20:00,167.94,168.01,167.81,167.91,2717.0,167.94,168.01,167.81,167.91,2717.0
2019-04-16 14:30:00,167.76,167.79,167.44,167.51,4822.0,167.76,167.79,167.44,167.51,4822.0
2019-04-16 14:40:00,167.53,167.53,167.17,167.4,2600.0,167.53,167.53,167.17,167.4,2600.0
2019-04-16 14:50:00,167.31,167.47,167.19,167.35,6624.0,167.31,167.47,167.19,167.35,6624.0
2019-04-16 15:00:00,167.46,167.49,167.21,167.3,3980.0,167.46,167.49,167.21,167.3,3980.0
2019-04-16 15:10:00,167.25,167.25,167.03,167.12,4676.0,167.25,167.25,167.03,167.12,4676.0
2019-04-16 15:20:00,167.1,167.11,166.36,166.36,13678.0,167.1,167.11,166.36,166.36,13678.0
2019-04-16 15:30:00,166.26,166.26,164.91,165.01,10655.0,166.26,166.26,164.91,165.01,10655.0
2019-04-16 15:40:00,165.06,165.8,164.93,165.8,12495.0,165.06,165.8,164.93,165.8,12495.0
2019-04-16 15:50:00,165.81,166.46,165.81,166.35,25763.0,165.81,166.46,165.81,166.35,25763.0
2019-04-17 09:30:00,167.39,167.79,166.31,166.5,8876.0,167.39,167.79,166.31,166.5,8876.0
2019-04-17 09:40:00,166.48,167.07,165.52,166.7,8091.0,166.48,167.07,165.52,166.7,8091.0
2019-04-17 09:50:00,166.78,166.78,164.76,164.8,5450.0,166.78,166.78,164.76,164.8,5450.0
2019-04-17 10:00:00,164.61,164.61,162.46,163.74,10754.0,164.61,164.61,162.46,163.74,10754.0
2019-04-17 10:10:00,163.88,164.45,163.39,164.45,5441.0,163.88,164.45,163.39,164.45,5441.0
2019-04-17 10:20:00,164.5,164.97,164.06,164.07,8530.0,164.5,164.97,164.06,164.07,8530.0
2019-04-17 10:30:00,163.75,164.0,163.21,163.91,4603.0,163.75,164.0,163.21,163.91,4603.0
2019-04-17 10:40:00,163.92,164.28,162.56,162.99,8254.0,163.92,164.28,162.56,162.99,8254.0
2019-04-17 10:50:00,162.92,163.31,162.3,162.67,5989.0,162.92,163.31,162.3,162.67,5989.0
2019-04-17 11:00:00,162.74,162.89,162.22,162.85,4150.0,162.74,162.89,162.22,162.85,4150.0
2019-04-17 11:10:00,162.81,163.11,162.45,163.11,4707.0,162.81,163.11,162.45,163.11,4707.0
2019-04-17 11:20:00,162.99,163.09,162.49,162.5,11806.0,162.99,163.09,162.49,162.5,11806.0
2019-04-17 11:30:00,162.53,162.65,161.59,161.96,6907.0,162.53,162.65,161.59,161.96,6907.0
2019-04-17 11:40:00,161.85,162.76,161.85,162.76,1963.0,161.85,162.76,161.85,162.76,1963.0
2019-04-17 11:50:00,162.58,162.73,161.83,161.83,2827.0,162.58,162.73,161.83,161.83,2827.0
2019-04-17 12:00:00,162.06,162.21,161.83,161.95,6157.0,162.06,162.21,161.83,161.95,6157.0
2019-04-17 12:10:00,161.95,162.7,161.83,162.67,3444.0,161.95,162.7,161.83,162.67,3444.0
2019-04-17 12:20:00,162.52,163.46,162.41,163.28,10278.0,162.52,163.46,162.41,163.28,10278.0
2019-04-17 12:30:00,163.26,163.45,163.11,163.3,5688.0,163.26,163.45,163.11,163.3,5688.0
2019-04-17 12:40:00,163.28,163.64,163.28,163.32,4252.0,163.28,163.64,163.28,163.32,4252.0
2019-04-17 12:50:00,163.24,163.83,163.24,163.69,3224.0,163.24,163.83,163.24,163.69,3224.0
2019-04-17 13:00:00,163.56,163.7,163.35,163.7,2207.0,163.56,163.7,163.35,163.7,2207.0
2019-04-17 13:10:00,163.67,163.91,163.5,163.91,2810.0,163.67,163.91,163.5,163.91,2810.0
2019-04-17 13:20:00,163.9,163.9,163.22,163.22,4741.0,163.9,163.9,163.22,163.22,4741.0
2019-04-17 13:30:00,163.31,163.55,163.3,163.55,2151.0,163.31,163.55,163.3,163.55,2151.0
2019-04-17 13:40:00,163.55,163.55,163.27,163.44,2908.0,163.55,163.55,163.27,163.44,2908.0
2019-04-17 13:50:00,163.35,163.35,162.56,162.56,2399.0,163.35,163.35,162.56,162.56,2399.0
2019-04-17 14:00:00,162.57,162.89,162.3,162.3,10850.0,162.57,162.89,162.3,162.3,10850.0
2019-04-17 14:10:00,162.25,162.27,161.61,162.2,6260.0,162.25,162.27,161.61,162.2,6260.0
2019-04-17 14:20:00,162.08,162.09,161.34,161.66,8015.0,162.08,162.09,161.34,161.66,8015.0
2019-04-17 14:30:00,161.77,162.18,161.77,162.14,2854.0,161.77,162.18,161.77,162.14,2854.0
2019-04-17 14:40:00,162.02,162.32,161.82,161.95,5944.0,162.02,162.32,161.82,161.95,5944.0
2019-04-17 14:50:00,162.02,162.52,161.98,162.35,8527.0,162.02,162.52,161.98,162.35,8527.0
2019-04-17 15:00:00,162.33,162.49,162.13,162.22,2900.0,162.33,162.49,162.13,162.22,2900.0
2019-04-17 15:10:00,162.32,162.4,161.65,161.83,7203.0,162.32,162.4,161.65,161.83,7203.0
2019-04-17 15:20:00,161.84,162.2,161.84,162.1,3587.0,161.84,162.2,161.84,162.1,3587.0
2019-04-17 15:30:00,162.12,162.3,162.07,162.26,2519.0,162.12,162.3,162.07,162.26,2519.0
2019-04-17 15:40:00,162.26,162.44,162.15,162.44,9340.0,162.26,162.44,162.15,162.44,9340.0
2019-04-17 15:50:00,162.43,162.86,162.42,162.76,23090.0,162.43,162.86,162.42,162.76,23090.0
2019-04-18 09:30:00,162.02,162.63,160.59,161.5,22028.0,162.02,162.63,160.59,161.5,22028.0
2019-04-18 09:40:00,161.58,162.34,160.3,161.0,10378.0,161.58,162.34,160.3,161.0,10378.0
2019-04-18 09:50:00,160.95,160.96,158.21,158.21,11510.0,160.95,160.96,158.21,158.21,11510.0
2019-04-18 10:00:00,158.78,159.51,157.99,158.92,24572.0,158.78,159.51,157.99,158.92,24572.0
2019-04-18 10:10:00,159.03,160.18,158.66,159.31,9000.0,159.03,160.18,158.66,159.31,9000.0
2019-04-18 10:20:00,159.15,159.35,158.41,158.57,11509.0,159.15,159.35,158.41,158.57,11509.0
2019-04-18 10:30:00,158.65,159.39,158.53,158.98,16359.0,158.65,159.39,158.53,158.98,16359.0
2019-04-18 10:40:00,158.61,159.29,158.61,159.08,4450.0,158.61,159.29,158.61,159.08,4450.0
2019-04-18 10:50:00,159.38,159.53,159.09,159.32,4300.0,159.38,159.53,159.09,159.32,4300.0
2019-04-18 11:00:00,159.15,159.5,159.0,159.48,3700.0,159.15,159.5,159.0,159.48,3700.0
2019-04-18 11:10:00,159.48,160.51,159.48,160.21,6908.0,159.48,160.51,159.48,160.21,6908.0
2019-04-18 11:20:00,160.02,160.11,159.58,159.99,5900.0,160.02,160.11,159.58,159.99,5900.0
2019-04-18 11:30:00,159.65,160.09,159.61,159.96,7448.0,159.65,160.09,159.61,159.96,7448.0
2019-04-18 11:40:00,160.07,160.31,159.81,159.81,6196.0,160.07,160.31,159.81,159.81,6196.0
2019-04-18 11:50:00,159.77,160.23,159.67,160.15,4549.0,159.77,160.23,159.67,160.15,4549.0
2019-04-18 12:00:00,160.24,160.48,160.12,160.23,5217.0,160.24,160.48,160.12,160.23,5217.0
2019-04-18 12:10:00,160.21,161.1,160.2,160.84,3678.0,160.21,161.1,160.2,160.84,3678.0
2019-04-18 12:20:00,160.88,160.94,160.67,160.7,2590.0,160.88,160.94,160.67,160.7,2590.0
2019-04-18 12:30:00,160.73,161.0,160.55,160.55,3987.0,160.73,161.0,160.55,160.55,3987.0
2019-04-18 12:40:00,160.57,160.8,160.57,160.77,1800.0,160.57,160.8,160.57,160.77,1800.0
2019-04-18 12:50:00,160.69,160.83,160.58,160.66,4314.0,160.69,160.83,160.58,160.66,4314.0
2019-04-18 13:00:00,160.55,161.02,160.54,160.95,4046.0,160.55,161.02,160.54,160.95,4046.0
2019-04-18 13:10:00,160.87,160.99,160.71,160.71,1716.0,160.87,160.99,160.71,160.71,1716.0
2019-04-18 13:20:00,160.67,161.12,160.65,160.83,15788.0,160.67,161.12,160.65,160.83,15788.0
2019-04-18 13:30:00,160.8,161.33,160.8,161.05,6328.0,160.8,161.33,160.8,161.05,6328.0
2019-04-18 13:40:00,161.09,161.36,160.83,161.23,3448.0,161.09,161.36,160.83,161.23,3448.0
2019-04-18 13:50:00,161.27,161.27,160.87,160.87,3605.0,161.27,161.27,160.87,160.87,3605.0
2019-04-18 14:00:00,160.91,161.05,160.8,161.03,6385.0,160.91,161.05,160.8,161.03,6385.0
2019-04-18 14:10:00,161.05,161.26,160.99,160.99,3687.0,161.05,161.26,160.99,160.99,3687.0
2019-04-18 14:20:00,160.99,161.05,160.46,160.54,5887.0,160.99,161.05,160.46,160.54,5887.0
2019-04-18 14:30:00,160.67,160.99,160.64,160.87,2500.0,160.67,160.99,160.64,160.87,2500.0
2019-04-18 14:40:00,160.98,161.16,160.95,161.07,3662.0,160.98,161.16,160.95,161.07,3662.0
2019-04-18 14:50:00,161.0,161.08,160.75,160.75,1999.0,161.0,161.08,160.75,160.75,1999.0
2019-04-18 15:00:00,160.73,160.78,160.64,160.74,3455.0,160.73,160.78,160.64,160.74,3455.0
2019-04-18 15:10:00,160.77,160.77,160.22,160.24,9277.0,160.77,160.77,160.22,160.24,9277.0
2019-04-18 15:20:00,160.23,160.32,160.14,160.23,7077.0,160.23,160.32,160.14,160.23,7077.0
2019-04-18 15:30:00,160.14,160.28,160.07,160.14,10425.0,160.14,160.28,160.07,160.14,10425.0
2019-04-18 15:40:00,160.2,160.24,160.0,160.02,13434.0,160.2,160.24,160.0,160.02,13434.0
2019-04-18 15:50:00,160.05,160.15,159.8,159.98,38356.0,160.05,160.15,159.8,159.98,38356.0
2019-04-22 09:30:00,158.71,159.79,158.33,159.5,10911.0,158.71,159.79,158.33,159.5,10911.0
2019-04-22 09:40:00,159.55,160.0,159.44,159.77,1600.0,159.55,160.0,159.44,159.77,1600.0
2019-04-22 09:50:00,159.79,160.29,159.36,160.25,5971.0,159.79,160.29,159.36,160.25,5971.0
2019-04-22 10:00:00,160.22,161.17,160.07,160.5,20239.0,160.22,161.17,160.07,160.5,20239.0
2019-04-22 10:10:00,160.38,160.53,159.98,160.53,3869.0,160.38,160.53,159.98,160.53,3869.0
2019-04-22 10:20:00,160.41,160.44,159.95,160.34,4021.0,160.41,160.44,159.95,160.34,4021.0
2019-04-22 10:30:00,160.29,160.79,160.24,160.25,1929.0,160.29,160.79,160.24,160.25,1929.0
2019-04-22 10:40:00,160.22,160.6,159.87,160.33,2900.0,160.22,160.6,159.87,160.33,2900.0
2019-04-22 10:50:00,160.41,160.66,160.16,160.38,4106.0,160.41,160.66,160.16,160.38,4106.0
2019-04-22 11:00:00,160.35,160.51,160.2,160.23,3010.0,160.35,160.51,160.2,160.23,3010.0
2019-04-22 11:10:00,160.34,160.53,160.02,160.28,10085.0,160.34,160.53,160.02,160.28,10085.0
2019-04-22 11:20:00,160.27,160.65,160.27,160.64,3638.0,160.27,160.65,160.27,160.64,3638.0
2019-04-22 11:30:00,160.71,161.15,160.61,160.61,5550.0,160.71,161.15,160.61,160.61,5550.0
2019-04-22 11:40:00,160.81,160.9,160.29,160.39,3900.0,160.81,160.9,160.29,160.39,3900.0
2019-04-22 11:50:00,160.17,160.62,160.16,160.62,2600.0,160.17,160.62,160.16,160.62,2600.0
2019-04-22 12:00:00,160.65,161.47,160.45,161.36,9419.0,160.65,161.47,160.45,161.36,9419.0
2019-04-22 12:10:00,161.35,161.47,161.0,161.23,4720.0,161.35,161.47,161.0,161.23,4720.0
2019-04-22 12:20:00,161.14,161.89,161.14,161.89,1200.0,161.14,161.89,161.14,161.89,1200.0
2019-04-22 12:30:00,161.83,162.06,161.83,161.89,3570.0,161.83,162.06,161.83,161.89,3570.0
2019-04-22 12:40:00,161.99,162.15,161.94,162.0,3807.0,161.99,162.15,161.94,162.0,3807.0
2019-04-22 12:50:00,161.82,162.09,161.71,161.79,3100.0,161.82,162.09,161.71,161.79,3100.0
2019-04-22 13:00:00,161.81,161.97,161.58,161.59,2300.0,161.81,161.97,161.58,161.59,2300.0
2019-04-22 13:10:00,161.83,162.0,161.82,162.0,1346.0,161.83,162.0,161.82,162.0,1346.0
2019-04-22 13:20:00,162.04,162.17,162.01,162.06,1201.0,162.04,162.17,162.01,162.06,1201.0
2019-04-22 13:30:00,161.92,162.58,161.92,162.51,2300.0,161.92,162.58,161.92,162.51,2300.0
2019-04-22 13:40:00,162.52,162.97,162.49,162.97,2800.0,162.52,162.97,162.49,162.97,2800.0
2019-04-22 13:50:00,162.74,162.88,162.69,162.85,3600.0,162.74,162.88,162.69,162.85,3600.0
2019-04-22 14:00:00,162.95,162.99,162.73,162.79,1995.0,162.95,162.99,162.73,162.79,1995.0
2019-04-22 14:10:00,162.77,163.13,162.7,162.99,5717.0,162.77,163.13,162.7,162.99,5717.0
2019-04-22 14:20:00,162.97,163.25,162.85,163.03,8075.0,162.97,163.25,162.85,163.03,8075.0
2019-04-22 14:30:00,163.11,163.18,162.88,163.18,1450.0,163.11,163.18,162.88,163.18,1450.0
2019-04-22 14:40:00,163.08,163.29,162.96,163.14,2900.0,163.08,163.29,162.96,163.14,2900.0
2019-04-22 14:50:00,163.24,163.31,163.17,163.22,2850.0,163.24,163.31,163.17,163.22,2850.0
2019-04-22 15:00:00,163.21,163.23,162.88,162.88,3200.0,163.21,163.23,162.88,162.88,3200.0
2019-04-22 15:10:00,162.89,163.05,162.89,162.99,2611.0,162.89,163.05,162.89,162.99,2611.0
2019-04-22 15:20:00,163.01,163.11,162.97,163.06,2423.0,163.01,163.11,162.97,163.06,2423.0
2019-04-22 15:30:00,163.12,163.2,163.07,163.2,5593.0,163.12,163.2,163.07,163.2,5593.0
2019-04-22 15:40:00,163.12,163.22,162.82,163.16,9735.0,163.12,163.22,162.82,163.16,9735.0
2019-04-22 15:50:00,163.16,163.22,162.94,163.02,16058.0,163.16,163.22,162.94,163.02,16058.0
2019-04-23 09:30:00,163.79,164.15,163.02,163.54,7404.0,163.79,164.15,163.02,163.54,7404.0
2019-04-23 09:40:00,163.5,163.99,162.43,163.69,25238.0,163.5,163.99,162.43,163.69,25238.0
2019-04-23 09:50:00,163.6,164.78,163.36,164.23,17559.0,163.6,164.78,163.36,164.23,17559.0
2019-04-23 10:00:00,163.82,164.58,163.78,164.21,11220.0,163.82,164.58,163.78,164.21,11220.0
2019-04-23 10:10:00,163.8,164.5,163.76,164.46,7821.0,163.8,164.5,163.76,164.46,7821.0
2019-04-23 10:20:00,164.42,165.2,164.42,164.74,16621.0,164.42,165.2,164.42,164.74,16621.0
2019-04-23 10:30:00,164.87,165.01,164.12,164.12,7600.0,164.87,165.01,164.12,164.12,7600.0
2019-04-23 10:40:00,163.83,164.52,163.83,164.04,5536.0,163.83,164.52,163.83,164.04,5536.0
2019-04-23 10:50:00,164.01,164.59,163.91,164.34,4700.0,164.01,164.59,163.91,164.34,4700.0
2019-04-23 11:00:00,164.27,164.27,163.94,163.94,4400.0,164.27,164.27,163.94,163.94,4400.0
2019-04-23 11:10:00,164.09,164.31,163.98,164.29,3670.0,164.09,164.31,163.98,164.29,3670.0
2019-04-23 11:20:00,164.38,165.04,164.38,164.69,6701.0,164.38,165.04,164.38,164.69,6701.0
2019-04-23 11:30:00,164.88,165.1,164.85,164.85,5200.0,164.88,165.1,164.85,164.85,5200.0
2019-04-23 11:40:00,164.63,165.15,164.57,165.14,10186.0,164.63,165.15,164.57,165.14,10186.0
2019-04-23 11:50:00,165.15,165.15,164.84,164.97,17206.0,165.15,165.15,164.84,164.97,17206.0
2019-04-23 12:00:00,164.69,165.12,164.69,165.0,4301.0,164.69,165.12,164.69,165.0,4301.0
2019-04-23 12:10:00,165.06,165.3,164.96,165.28,3300.0,165.06,165.3,164.96,165.28,3300.0
2019-04-23 12:20:00,165.1,165.15,164.73,164.93,2700.0,165.1,165.15,164.73,164.93,2700.0
2019-04-23 12:30:00,164.85,165.01,164.37,164.81,5484.0,164.85,165.01,164.37,164.81,5484.0
2019-04-23 12:40:00,164.82,165.13,164.73,164.95,6264.0,164.82,165.13,164.73,164.95,6264.0
2019-04-23 12:50:00,164.94,165.13,164.92,164.99,2413.0,164.94,165.13,164.92,164.99,2413.0
2019-04-23 13:00:00,165.15,165.25,164.93,165.04,4847.0,165.15,165.25,164.93,165.04,4847.0
2019-04-23 13:10:00,165.14,165.27,164.87,165.11,2000.0,165.14,165.27,164.87,165.11,2000.0
2019-04-23 13:20:00,165.05,165.25,164.99,165.12,2620.0,165.05,165.25,164.99,165.12,2620.0
2019-04-23 13:30:00,165.08,165.36,164.9,164.91,3200.0,165.08,165.36,164.9,164.91,3200.0
2019-04-23 13:40:00,164.93,165.04,164.92,165.0,3975.0,164.93,165.04,164.92,165.0,3975.0
2019-04-23 13:50:00,165.01,165.39,165.01,165.37,4400.0,165.01,165.39,165.01,165.37,4400.0
2019-04-23 14:00:00,165.35,165.45,165.35,165.45,1900.0,165.35,165.45,165.35,165.45,1900.0
2019-04-23 14:10:00,165.43,165.58,165.33,165.41,5104.0,165.43,165.58,165.33,165.41,5104.0
2019-04-23 14:20:00,165.53,165.83,165.31,165.67,6200.0,165.53,165.83,165.31,165.67,6200.0
2019-04-23 14:30:00,165.67,166.24,165.62,166.09,5758.0,165.67,166.24,165.62,166.09,5758.0
2019-04-23 14:40:00,166.15,166.5,166.15,166.4,6110.0,166.15,166.5,166.15,166.4,6110.0
2019-04-23 14:50:00,166.33,166.59,166.17,166.48,5527.0,166.33,166.59,166.17,166.48,5527.0
2019-04-23 15:00:00,166.47,166.69,166.2,166.49,18155.0,166.47,166.69,166.2,166.49,18155.0
2019-04-23 15:10:00,166.5,166.5,166.11,166.13,7801.0,166.5,166.5,166.11,166.13,7801.0
2019-04-23 15:20:00,166.16,166.29,166.0,166.0,13476.0,166.16,166.29,166.0,166.0,13476.0
2019-04-23 15:30:00,165.96,166.02,165.85,165.87,15444.0,165.96,166.02,165.85,165.87,15444.0
2019-04-23 15:40:00,165.87,166.0,165.68,165.71,14902.0,165.87,166.0,165.68,165.71,14902.0
2019-04-23 15:50:00,165.67,166.28,165.53,166.2,44302.0,165.67,166.28,165.53,166.2,44302.0
2019-04-24 09:30:00,167.11,168.28,167.11,168.16,12801.0,167.11,168.28,167.11,168.16,12801.0
2019-04-24 09:40:00,168.2,168.62,167.82,168.26,12766.0,168.2,168.62,167.82,168.26,12766.0
2019-04-24 09:50:00,168.25,168.25,167.24,167.24,7010.0,168.25,168.25,167.24,167.24,7010.0
2019-04-24 10:00:00,167.21,167.77,166.77,167.43,4394.0,167.21,167.77,166.77,167.43,4394.0
2019-04-24 10:10:00,167.21,167.3,166.49,166.49,1939.0,167.21,167.3,166.49,166.49,1939.0
2019-04-24 10:20:00,166.75,166.75,166.41,166.58,3200.0,166.75,166.75,166.41,166.58,3200.0
2019-04-24 10:30:00,166.43,167.06,166.14,166.96,4804.0,166.43,167.06,166.14,166.96,4804.0
2019-04-24 10:40:00,166.77,167.15,166.44,167.15,2850.0,166.77,167.15,166.44,167.15,2850.0
2019-04-24 10:50:00,167.36,168.0,167.32,168.0,2825.0,167.36,168.0,167.32,168.0,2825.0
2019-04-24 11:00:00,168.14,168.27,167.72,168.02,1350.0,168.14,168.27,167.72,168.02,1350.0
2019-04-24 11:10:00,168.12,168.28,167.83,167.89,1000.0,168.12,168.28,167.83,167.89,1000.0
2019-04-24 11:20:00,167.85,168.19,167.74,168.13,2611.0,167.85,168.19,167.74,168.13,2611.0
2019-04-24 11:30:00,167.99,168.31,167.95,168.0,2000.0,167.99,168.31,167.95,168.0,2000.0
2019-04-24 11:40:00,167.99,168.0,167.22,167.22,800.0,167.99,168.0,167.22,167.22,800.0
2019-04-24 11:50:00,167.19,167.55,167.19,167.39,2144.0,167.19,167.55,167.19,167.39,2144.0
2019-04-24 12:00:00,167.47,167.47,167.14,167.22,900.0,167.47,167.47,167.14,167.22,900.0
2019-04-24 12:10:00,167.17,167.5,167.17,167.5,1100.0,167.17,167.5,167.17,167.5,1100.0
2019-04-24 12:20:00,167.45,167.58,167.45,167.5,1300.0,167.45,167.58,167.45,167.5,1300.0
2019-04-24 12:30:00,167.3,167.65,167.24,167.51,3125.0,167.3,167.65,167.24,167.51,3125.0
2019-04-24 12:40:00,167.4,167.49,167.13,167.18,3220.0,167.4,167.49,167.13,167.18,3220.0
2019-04-24 12:50:00,167.1,167.11,166.53,166.7,6798.0,167.1,167.11,166.53,166.7,6798.0
2019-04-24 13:00:00,166.59,166.92,166.59,166.63,1531.0,166.59,166.92,166.59,166.63,1531.0
2019-04-24 13:10:00,166.79,166.79,166.44,166.53,1108.0,166.79,166.79,166.44,166.53,1108.0
2019-04-24 13:20:00,166.58,166.58,166.33,166.57,2336.0,166.58,166.58,166.33,166.57,2336.0
2019-04-24 13:30:00,166.5,166.68,166.5,166.67,1400.0,166.5,166.68,166.5,166.67,1400.0
2019-04-24 13:40:00,166.63,166.75,166.5,166.68,1078.0,166.63,166.75,166.5,166.68,1078.0
2019-04-24 13:50:00,166.72,166.73,166.24,166.55,1600.0,166.72,166.73,166.24,166.55,1600.0
2019-04-24 14:00:00,166.27,166.35,165.83,165.83,1801.0,166.27,166.35,165.83,165.83,1801.0
2019-04-24 14:10:00,165.82,165.86,165.36,165.47,5598.0,165.82,165.86,165.36,165.47,5598.0
2019-04-24 14:20:00,165.59,165.86,165.59,165.85,3949.0,165.59,165.86,165.59,165.85,3949.0
2019-04-24 14:30:00,165.75,165.84,165.58,165.73,3230.0,165.75,165.84,165.58,165.73,3230.0
2019-04-24 14:40:00,165.77,165.89,165.68,165.77,2900.0,165.77,165.89,165.68,165.77,2900.0
2019-04-24 14:50:00,165.8,166.0,165.73,166.0,3010.0,165.8,166.0,165.73,166.0,3010.0
2019-04-24 15:00:00,166.03,166.12,165.94,166.07,3319.0,166.03,166.12,165.94,166.07,3319.0
2019-04-24 15:10:00,166.07,166.07,165.73,165.8,3957.0,166.07,166.07,165.73,165.8,3957.0
2019-04-24 15:20:00,165.79,165.9,165.55,165.61,3500.0,165.79,165.9,165.55,165.61,3500.0
2019-04-24 15:30:00,165.61,165.61,165.38,165.44,3600.0,165.61,165.61,165.38,165.44,3600.0
2019-04-24 15:40:00,165.41,165.45,165.19,165.43,9480.0,165.41,165.45,165.19,165.43,9480.0
2019-04-24 15:50:00,165.34,165.69,165.16,165.17,22521.0,165.34,165.69,165.16,165.17,22521.0
2019-04-25 09:30:00,167.46,169.55,167.46,169.33,25757.0,167.46,169.55,167.46,169.33,25757.0
2019-04-25 09:40:00,169.15,169.76,168.79,169.29,7219.0,169.15,169.76,168.79,169.29,7219.0
2019-04-25 09:50:00,169.27,169.7,169.27,169.4,8417.0,169.27,169.7,169.27,169.4,8417.0
2019-04-25 10:00:00,169.47,170.99,169.17,169.17,29183.0,169.47,170.99,169.17,169.17,29183.0
2019-04-25 10:10:00,169.17,169.28,166.67,167.44,12952.0,169.17,169.28,166.67,167.44,12952.0
2019-04-25 10:20:00,167.46,167.68,166.46,167.68,12571.0,167.46,167.68,166.46,167.68,12571.0
2019-04-25 10:30:00,167.5,168.56,167.09,168.21,8111.0,167.5,168.56,167.09,168.21,8111.0
2019-04-25 10:40:00,168.31,168.64,168.01,168.31,8795.0,168.31,168.64,168.01,168.31,8795.0
2019-04-25 10:50:00,168.44,169.15,168.23,168.98,6116.0,168.44,169.15,168.23,168.98,6116.0
2019-04-25 11:00:00,168.9,169.07,167.9,167.9,7410.0,168.9,169.07,167.9,167.9,7410.0
2019-04-25 11:10:00,167.74,167.98,166.96,167.52,14225.0,167.74,167.98,166.96,167.52,14225.0
2019-04-25 11:20:00,167.72,168.87,167.69,168.57,7752.0,167.72,168.87,167.69,168.57,7752.0
2019-04-25 11:30:00,168.64,168.64,167.75,168.61,6994.0,168.64,168.64,167.75,168.61,6994.0
2019-04-25 11:40:00,168.44,168.82,168.11,168.78,6200.0,168.44,168.82,168.11,168.78,6200.0
2019-04-25 11:50:00,168.9,169.02,168.47,168.69,6505.0,168.9,169.02,168.47,168.69,6505.0
2019-04-25 12:00:00,168.64,169.2,168.64,168.75,15814.0,168.64,169.2,168.64,168.75,15814.0
2019-04-25 12:10:00,168.81,169.4,168.63,169.4,12232.0,168.81,169.4,168.63,169.4,12232.0
2019-04-25 12:20:00,169.34,169.34,168.59,168.64,5700.0,169.34,169.34,168.59,168.64,5700.0
2019-04-25 12:30:00,168.47,169.13,168.25,168.79,9875.0,168.47,169.13,168.25,168.79,9875.0
2019-04-25 12:40:00,168.89,169.5,168.84,169.5,3792.0,168.89,169.5,168.84,169.5,3792.0
2019-04-25 12:50:00,169.36,169.53,168.93,169.4,8050.0,169.36,169.53,168.93,169.4,8050.0
2019-04-25 13:00:00,169.48,169.48,169.19,169.46,6636.0,169.48,169.48,169.19,169.46,6636.0
2019-04-25 13:10:00,169.42,169.6,169.22,169.56,8651.0,169.42,169.6,169.22,169.56,8651.0
2019-04-25 13:20:00,169.67,169.89,169.47,169.89,11323.0,169.67,169.89,169.47,169.89,11323.0
2019-04-25 13:30:00,169.82,170.06,169.73,170.06,4213.0,169.82,170.06,169.73,170.06,4213.0
2019-04-25 13:40:00,170.11,170.12,169.8,169.83,4918.0,170.11,170.12,169.8,169.83,4918.0
2019-04-25 13:50:00,169.74,170.05,169.69,170.0,8190.0,169.74,170.05,169.69,170.0,8190.0
2019-04-25 14:00:00,170.01,170.09,169.86,170.05,5171.0,170.01,170.09,169.86,170.05,5171.0
2019-04-25 14:10:00,170.0,170.5,170.0,170.34,4396.0,170.0,170.5,170.0,170.34,4396.0
2019-04-25 14:20:00,170.34,170.41,170.05,170.19,7221.0,170.34,170.41,170.05,170.19,7221.0
2019-04-25 14:30:00,170.19,170.41,170.18,170.34,3501.0,170.19,170.41,170.18,170.34,3501.0
2019-04-25 14:40:00,170.35,170.59,170.35,170.43,4799.0,170.35,170.59,170.35,170.43,4799.0
2019-04-25 14:50:00,170.45,170.61,170.41,170.6,5230.0,170.45,170.61,170.41,170.6,5230.0
2019-04-25 15:00:00,170.55,170.55,170.37,170.37,7644.0,170.55,170.55,170.37,170.37,7644.0
2019-04-25 15:10:00,170.35,170.7,170.34,170.64,11341.0,170.35,170.7,170.34,170.64,11341.0
2019-04-25 15:20:00,170.6,170.89,170.6,170.79,12106.0,170.6,170.89,170.6,170.79,12106.0
2019-04-25 15:30:00,170.79,170.85,170.7,170.78,12840.0,170.79,170.85,170.7,170.78,12840.0
2019-04-25 15:40:00,170.78,171.31,170.75,171.11,22263.0,170.78,171.31,170.75,171.11,22263.0
2019-04-25 15:50:00,171.16,171.34,170.95,171.03,44223.0,171.16,171.34,170.95,171.03,44223.0
2019-04-26 09:30:00,171.8,173.46,171.8,172.52,20985.0,171.8,173.46,171.8,172.52,20985.0
2019-04-26 09:40:00,172.49,174.48,172.03,174.48,13595.0,172.49,174.48,172.03,174.48,13595.0
2019-04-26 09:50:00,174.34,174.67,173.02,173.72,9442.0,174.34,174.67,173.02,173.72,9442.0
2019-04-26 10:00:00,173.64,174.33,173.03,174.11,14566.0,173.64,174.33,173.03,174.11,14566.0
2019-04-26 10:10:00,174.2,175.41,173.87,175.16,13863.0,174.2,175.41,173.87,175.16,13863.0
2019-04-26 10:20:00,175.15,176.08,175.15,175.43,17231.0,175.15,176.08,175.15,175.43,17231.0
2019-04-26 10:30:00,175.21,175.97,174.98,175.81,11399.0,175.21,175.97,174.98,175.81,11399.0
2019-04-26 10:40:00,175.95,176.87,175.73,176.77,20494.0,175.95,176.87,175.73,176.77,20494.0
2019-04-26 10:50:00,176.72,177.77,176.64,177.52,21631.0,176.72,177.77,176.64,177.52,21631.0
2019-04-26 11:00:00,177.48,178.0,177.41,177.66,10433.0,177.48,178.0,177.41,177.66,10433.0
2019-04-26 11:10:00,177.77,177.88,176.83,176.83,9992.0,177.77,177.88,176.83,176.83,9992.0
2019-04-26 11:20:00,176.85,177.08,176.28,177.08,5692.0,176.85,177.08,176.28,177.08,5692.0
2019-04-26 11:30:00,176.85,176.93,176.25,176.63,5825.0,176.85,176.93,176.25,176.63,5825.0
2019-04-26 11:40:00,176.68,177.77,176.51,177.77,11043.0,176.68,177.77,176.51,177.77,11043.0
2019-04-26 11:50:00,177.65,178.05,177.5,177.83,11545.0,177.65,178.05,177.5,177.83,11545.0
2019-04-26 12:00:00,177.71,177.85,177.12,177.17,3304.0,177.71,177.85,177.12,177.17,3304.0
2019-04-26 12:10:00,177.17,177.49,177.14,177.44,5595.0,177.17,177.49,177.14,177.44,5595.0
2019-04-26 12:20:00,177.21,177.9,176.95,177.58,4669.0,177.21,177.9,176.95,177.58,4669.0
2019-04-26 12:30:00,177.69,178.18,177.57,177.63,6903.0,177.69,178.18,177.57,177.63,6903.0
2019-04-26 12:40:00,177.7,177.93,177.6,177.85,2529.0,177.7,177.93,177.6,177.85,2529.0
2019-04-26 12:50:00,177.89,177.99,177.58,177.72,6854.0,177.89,177.99,177.58,177.72,6854.0
2019-04-26 13:00:00,177.7,177.7,177.24,177.29,10220.0,177.7,177.7,177.24,177.29,10220.0
2019-04-26 13:10:00,177.22,177.92,177.11,177.62,6827.0,177.22,177.92,177.11,177.62,6827.0
2019-04-26 13:20:00,177.59,178.0,177.59,177.97,3945.0,177.59,178.0,177.59,177.97,3945.0
2019-04-26 13:30:00,177.9,178.0,177.63,177.77,7057.0,177.9,178.0,177.63,177.77,7057.0
2019-04-26 13:40:00,177.89,178.0,177.63,177.83,7391.0,177.89,178.0,177.63,177.83,7391.0
2019-04-26 13:50:00,177.89,178.0,177.83,177.85,13784.0,177.89,178.0,177.83,177.85,13784.0
2019-04-26 14:00:00,177.66,178.1,177.66,178.05,7359.0,177.66,178.1,177.66,178.05,7359.0
2019-04-26 14:10:00,178.04,179.0,177.91,178.42,24102.0,178.04,179.0,177.91,178.42,24102.0
2019-04-26 14:20:00,178.55,179.06,178.46,178.7,8390.0,178.55,179.06,178.46,178.7,8390.0
2019-04-26 14:30:00,178.69,178.69,178.33,178.47,4783.0,178.69,178.69,178.33,178.47,4783.0
2019-04-26 14:40:00,178.37,178.69,178.33,178.49,3500.0,178.37,178.69,178.33,178.49,3500.0
2019-04-26 14:50:00,178.5,178.88,178.5,178.74,5723.0,178.5,178.88,178.5,178.74,5723.0
2019-04-26 15:00:00,178.75,179.16,178.67,179.15,7298.0,178.75,179.16,178.67,179.15,7298.0
2019-04-26 15:10:00,179.21,179.81,179.21,179.73,13768.0,179.21,179.81,179.21,179.73,13768.0
2019-04-26 15:20:00,179.8,179.98,179.73,179.84,9621.0,179.8,179.98,179.73,179.84,9621.0
2019-04-26 15:30:00,179.77,179.77,179.46,179.54,17220.0,179.77,179.77,179.46,179.54,17220.0
2019-04-26 15:40:00,179.57,179.74,178.25,178.33,33468.0,179.57,179.74,178.25,178.33,33468.0
2019-04-26 15:50:00,178.28,178.95,178.23,178.73,31649.0,178.28,178.95,178.23,178.73,31649.0
2019-04-29 09:30:00,180.0,182.28,179.6,182.18,44795.0,180.0,182.28,179.6,182.18,44795.0
2019-04-29 09:40:00,182.1,183.59,181.71,183.59,24023.0,182.1,183.59,181.71,183.59,24023.0
2019-04-29 09:50:00,183.61,184.96,182.86,184.39,35707.0,183.61,184.96,182.86,184.39,35707.0
2019-04-29 10:00:00,184.41,184.45,182.45,183.12,36328.0,184.41,184.45,182.45,183.12,36328.0
2019-04-29 10:10:00,183.37,185.55,183.37,184.86,33444.0,183.37,185.55,183.37,184.86,33444.0
2019-04-29 10:20:00,185.01,185.58,184.8,184.94,20759.0,185.01,185.58,184.8,184.94,20759.0
2019-04-29 10:30:00,184.8,184.82,183.72,184.3,23568.0,184.8,184.82,183.72,184.3,23568.0
2019-04-29 10:40:00,184.25,184.35,183.64,183.83,13003.0,184.25,184.35,183.64,183.83,13003.0
2019-04-29 10:50:00,183.98,185.26,183.57,185.26,29581.0,183.98,185.26,183.57,185.26,29581.0
2019-04-29 11:00:00,185.06,185.7,184.8,185.48,25206.0,185.06,185.7,184.8,185.48,25206.0
2019-04-29 11:10:00,185.48,185.65,184.05,184.48,14131.0,185.48,185.65,184.05,184.48,14131.0
2019-04-29 11:20:00,184.72,185.36,184.07,184.8,30326.0,184.72,185.36,184.07,184.8,30326.0
2019-04-29 11:30:00,184.74,184.74,183.81,183.81,6327.0,184.74,184.74,183.81,183.81,6327.0
2019-04-29 11:40:00,183.75,183.76,183.17,183.24,7521.0,183.75,183.76,183.17,183.24,7521.0
2019-04-29 11:50:00,183.11,183.11,182.32,182.47,8155.0,183.11,183.11,182.32,182.47,8155.0
2019-04-29 12:00:00,182.32,183.47,182.32,183.19,7911.0,182.32,183.47,182.32,183.19,7911.0
2019-04-29 12:10:00,183.12,183.32,182.48,183.13,9658.0,183.12,183.32,182.48,183.13,9658.0
2019-04-29 12:20:00,183.24,183.44,183.18,183.18,2305.0,183.24,183.44,183.18,183.18,2305.0
2019-04-29 12:30:00,183.15,183.38,183.0,183.33,7364.0,183.15,183.38,183.0,183.33,7364.0
2019-04-29 12:40:00,183.49,183.51,183.24,183.31,2622.0,183.49,183.51,183.24,183.31,2622.0
2019-04-29 12:50:00,183.46,183.88,183.38,183.67,5964.0,183.46,183.88,183.38,183.67,5964.0
2019-04-29 13:00:00,183.64,183.75,182.92,183.02,3000.0,183.64,183.75,182.92,183.02,3000.0
2019-04-29 13:10:00,182.78,183.38,182.56,183.35,8509.0,182.78,183.38,182.56,183.35,8509.0
2019-04-29 13:20:00,183.39,183.73,183.39,183.69,3808.0,183.39,183.73,183.39,183.69,3808.0
2019-04-29 13:30:00,183.79,184.16,183.56,183.56,3900.0,183.79,184.16,183.56,183.56,3900.0
2019-04-29 13:40:00,183.75,183.75,183.31,183.47,1700.0,183.75,183.75,183.31,183.47,1700.0
2019-04-29 13:50:00,183.41,183.97,183.38,183.78,4492.0,183.41,183.97,183.38,183.78,4492.0
2019-04-29 14:00:00,183.84,184.6,183.83,184.59,11624.0,183.84,184.6,183.83,184.59,11624.0
2019-04-29 14:10:00,184.52,184.75,184.3,184.63,4004.0,184.52,184.75,184.3,184.63,4004.0
2019-04-29 14:20:00,184.4,184.4,183.76,183.97,3120.0,184.4,184.4,183.76,183.97,3120.0
2019-04-29 14:30:00,183.9,183.91,183.65,183.82,4669.0,183.9,183.91,183.65,183.82,4669.0
2019-04-29 14:40:00,183.94,184.19,183.81,183.81,4714.0,183.94,184.19,183.81,183.81,4714.0
2019-04-29 14:50:00,183.77,184.17,183.75,184.16,2801.0,183.77,184.17,183.75,184.16,2801.0
2019-04-29 15:00:00,184.09,184.12,183.77,183.93,3425.0,184.09,184.12,183.77,183.93,3425.0
2019-04-29 15:10:00,183.8,184.11,183.74,183.88,4487.0,183.8,184.11,183.74,183.88,4487.0
2019-04-29 15:20:00,184.02,184.02,183.26,183.37,6702.0,184.02,184.02,183.26,183.37,6702.0
2019-04-29 15:30:00,183.37,183.71,183.28,183.64,11601.0,183.37,183.71,183.28,183.64,11601.0
2019-04-29 15:40:00,183.71,183.88,183.32,183.33,24383.0,183.71,183.88,183.32,183.33,24383.0
2019-04-29 15:50:00,183.29,183.47,183.03,183.44,40877.0,183.29,183.47,183.03,183.44,40877.0
2019-04-30 09:30:00,183.51,185.76,182.43,185.12,27540.0,183.51,185.76,182.43,185.12,27540.0
2019-04-30 09:40:00,185.13,185.74,184.44,185.15,9600.0,185.13,185.74,184.44,185.15,9600.0
2019-04-30 09:50:00,185.24,186.77,185.24,186.43,10652.0,185.24,186.77,185.24,186.43,10652.0
2019-04-30 10:00:00,186.33,186.97,185.51,185.51,4836.0,186.33,186.97,185.51,185.51,4836.0
2019-04-30 10:10:00,185.49,185.53,184.43,184.44,5366.0,185.49,185.53,184.43,184.44,5366.0
2019-04-30 10:20:00,184.57,184.57,182.9,182.97,5987.0,184.57,184.57,182.9,182.97,5987.0
2019-04-30 10:30:00,183.12,183.93,183.06,183.54,10091.0,183.12,183.93,183.06,183.54,10091.0
2019-04-30 10:40:00,183.5,184.39,183.5,184.39,6053.0,183.5,184.39,183.5,184.39,6053.0
2019-04-30 10:50:00,184.3,184.37,183.4,183.41,2783.0,184.3,184.37,183.4,183.41,2783.0
2019-04-30 11:00:00,183.4,183.4,181.49,181.81,13821.0,183.4,183.4,181.49,181.81,13821.0
2019-04-30 11:10:00,181.88,182.46,181.65,182.31,7293.0,181.88,182.46,181.65,182.31,7293.0
2019-04-30 11:20:00,182.3,182.3,181.85,181.85,1455.0,182.3,182.3,181.85,181.85,1455.0
2019-04-30 11:30:00,181.44,183.13,181.44,182.89,6606.0,181.44,183.13,181.44,182.89,6606.0
2019-04-30 11:40:00,183.12,183.54,182.85,183.52,4400.0,183.12,183.54,182.85,183.52,4400.0
2019-04-30 11:50:00,183.46,183.78,183.33,183.78,2175.0,183.46,183.78,183.33,183.78,2175.0
2019-04-30 12:00:00,183.65,184.09,183.59,183.95,7209.0,183.65,184.09,183.59,183.95,7209.0
2019-04-30 12:10:00,183.9,184.72,183.85,184.42,10735.0,183.9,184.72,183.85,184.42,10735.0
2019-04-30 12:20:00,184.36,184.56,183.96,183.96,4100.0,184.36,184.56,183.96,183.96,4100.0
2019-04-30 12:30:00,183.79,183.79,183.48,183.67,3369.0,183.79,183.79,183.48,183.67,3369.0
2019-04-30 12:40:00,183.75,183.86,183.38,183.38,2900.0,183.75,183.86,183.38,183.38,2900.0
2019-04-30 12:50:00,183.48,183.66,183.12,183.49,2900.0,183.48,183.66,183.12,183.49,2900.0
2019-04-30 13:00:00,183.77,183.9,183.67,183.67,2742.0,183.77,183.9,183.67,183.67,2742.0
2019-04-30 13:10:00,183.59,183.59,183.45,183.45,1500.0,183.59,183.59,183.45,183.45,1500.0
2019-04-30 13:20:00,183.4,183.59,182.65,182.74,5725.0,183.4,183.59,182.65,182.74,5725.0
2019-04-30 13:30:00,182.75,182.97,182.7,182.92,3962.0,182.75,182.97,182.7,182.92,3962.0
2019-04-30 13:40:00,182.86,183.43,182.86,183.24,4089.0,182.86,183.43,182.86,183.24,4089.0
2019-04-30 13:50:00,183.33,183.84,183.12,183.73,19837.0,183.33,183.84,183.12,183.73,19837.0
2019-04-30 14:00:00,183.81,183.81,182.85,182.96,4804.0,183.81,183.81,182.85,182.96,4804.0
2019-04-30 14:10:00,183.07,183.33,182.84,183.29,7249.0,183.07,183.33,182.84,183.29,7249.0
2019-04-30 14:20:00,183.3,183.59,183.29,183.51,2243.0,183.3,183.59,183.29,183.51,2243.0
2019-04-30 14:30:00,183.47,183.72,183.44,183.67,4240.0,183.47,183.72,183.44,183.67,4240.0
2019-04-30 14:40:00,183.7,183.78,183.45,183.46,5110.0,183.7,183.78,183.45,183.46,5110.0
2019-04-30 14:50:00,183.37,183.51,183.35,183.4,1916.0,183.37,183.51,183.35,183.4,1916.0
2019-04-30 15:00:00,183.37,183.54,183.32,183.54,6604.0,183.37,183.54,183.32,183.54,6604.0
2019-04-30 15:10:00,183.52,183.65,183.45,183.62,9308.0,183.52,183.65,183.45,183.62,9308.0
2019-04-30 15:20:00,183.72,184.19,183.66,184.1,13903.0,183.72,184.19,183.66,184.1,13903.0
2019-04-30 15:30:00,184.11,184.55,184.07,184.24,18730.0,184.11,184.55,184.07,184.24,18730.0
2019-04-30 15:40:00,184.31,184.32,183.77,184.01,14999.0,184.31,184.32,183.77,184.01,14999.0
2019-04-30 15:50:00,184.07,184.86,184.01,184.49,34438.0,184.07,184.86,184.01,184.49,34438.0
2019-05-01 09:30:00,185.75,185.75,182.08,183.06,11906.0,185.75,185.75,182.08,183.06,11906.0
2019-05-01 09:40:00,183.65,183.65,181.22,181.92,13229.0,183.65,183.65,181.22,181.92,13229.0
2019-05-01 09:50:00,181.99,182.3,181.45,181.6,6298.0,181.99,182.3,181.45,181.6,6298.0
2019-05-01 10:00:00,181.5,183.06,181.5,182.62,6349.0,181.5,183.06,181.5,182.62,6349.0
2019-05-01 10:10:00,182.63,183.33,182.1,182.44,6771.0,182.63,183.33,182.1,182.44,6771.0
2019-05-01 10:20:00,182.25,182.38,181.18,181.67,3469.0,182.25,182.38,181.18,181.67,3469.0
2019-05-01 10:30:00,181.35,182.12,181.16,181.77,4820.0,181.35,182.12,181.16,181.77,4820.0
2019-05-01 10:40:00,181.9,181.9,181.11,181.49,6992.0,181.9,181.9,181.11,181.49,6992.0
2019-05-01 10:50:00,181.5,181.88,181.34,181.34,2269.0,181.5,181.88,181.34,181.34,2269.0
2019-05-01 11:00:00,181.66,182.22,181.62,182.03,6886.0,181.66,182.22,181.62,182.03,6886.0
2019-05-01 11:10:00,182.26,182.77,182.25,182.77,3687.0,182.26,182.77,182.25,182.77,3687.0
2019-05-01 11:20:00,182.76,183.32,182.54,183.32,2200.0,182.76,183.32,182.54,183.32,2200.0
2019-05-01 11:30:00,183.07,183.43,182.9,183.43,4268.0,183.07,183.43,182.9,183.43,4268.0
2019-05-01 11:40:00,183.31,184.22,183.31,183.78,3800.0,183.31,184.22,183.31,183.78,3800.0
2019-05-01 11:50:00,183.81,184.01,183.64,183.78,970.0,183.81,184.01,183.64,183.78,970.0
2019-05-01 12:00:00,183.9,184.33,183.9,184.25,1850.0,183.9,184.33,183.9,184.25,1850.0
2019-05-01 12:10:00,184.35,184.37,183.85,183.85,1322.0,184.35,184.37,183.85,183.85,1322.0
2019-05-01 12:20:00,183.53,183.8,183.0,183.28,4460.0,183.53,183.8,183.0,183.28,4460.0
2019-05-01 12:30:00,183.19,183.43,182.87,183.36,2721.0,183.19,183.43,182.87,183.36,2721.0
2019-05-01 12:40:00,183.13,183.22,182.77,183.11,3200.0,183.13,183.22,182.77,183.11,3200.0
2019-05-01 12:50:00,183.07,183.19,183.07,183.16,300.0,183.07,183.19,183.07,183.16,300.0
2019-05-01 13:00:00,183.38,183.38,182.88,182.88,1100.0,183.38,183.38,182.88,182.88,1100.0
2019-05-01 13:10:00,182.47,182.9,182.47,182.9,1200.0,182.47,182.9,182.47,182.9,1200.0
2019-05-01 13:20:00,183.01,183.11,182.86,183.1,600.0,183.01,183.11,182.86,183.1,600.0
2019-05-01 13:30:00,183.02,183.1,182.97,183.1,1540.0,183.02,183.1,182.97,183.1,1540.0
2019-05-01 13:40:00,182.77,183.01,182.77,183.01,1103.0,182.77,183.01,182.77,183.01,1103.0
2019-05-01 13:50:00,182.98,183.17,182.88,183.17,1337.0,182.98,183.17,182.88,183.17,1337.0
2019-05-01 14:00:00,183.18,183.64,183.14,183.37,1361.0,183.18,183.64,183.14,183.37,1361.0
2019-05-01 14:10:00,183.48,183.85,183.45,183.85,1300.0,183.48,183.85,183.45,183.85,1300.0
2019-05-01 14:20:00,183.61,183.83,183.61,183.8,400.0,183.61,183.83,183.61,183.8,400.0
2019-05-01 14:30:00,183.8,184.03,182.75,183.18,4132.0,183.8,184.03,182.75,183.18,4132.0
2019-05-01 14:40:00,182.49,182.77,182.11,182.36,3000.0,182.49,182.77,182.11,182.36,3000.0
2019-05-01 14:50:00,182.35,183.28,182.3,183.06,3842.0,182.35,183.28,182.3,183.06,3842.0
2019-05-01 15:00:00,183.27,183.36,182.62,182.89,2800.0,183.27,183.36,182.62,182.89,2800.0
2019-05-01 15:10:00,182.92,183.17,182.67,183.17,4322.0,182.92,183.17,182.67,183.17,4322.0
2019-05-01 15:20:00,183.24,183.38,182.32,182.37,3201.0,183.24,183.38,182.32,182.37,3201.0
2019-05-01 15:30:00,182.42,182.44,181.95,182.35,14516.0,182.42,182.44,181.95,182.35,14516.0
2019-05-01 15:40:00,182.15,182.39,181.85,181.91,4451.0,182.15,182.39,181.85,181.91,4451.0
2019-05-01 15:50:00,182.05,182.05,181.37,181.37,20137.0,182.05,182.05,181.37,181.37,20137.0
2019-05-02 09:30:00,181.0,181.73,178.36,181.73,17988.0,181.0,181.73,178.36,181.73,17988.0
2019-05-02 09:40:00,181.22,182.0,180.46,181.24,27217.0,181.22,182.0,180.46,181.24,27217.0
2019-05-02 09:50:00,181.25,182.07,180.85,180.9,10636.0,181.25,182.07,180.85,180.9,10636.0
2019-05-02 10:00:00,181.1,182.05,181.1,181.65,24411.0,181.1,182.05,181.1,181.65,24411.0
2019-05-02 10:10:00,181.65,182.28,181.58,181.58,5350.0,181.65,182.28,181.58,181.58,5350.0
2019-05-02 10:20:00,181.53,181.7,180.35,180.68,13908.0,181.53,181.7,180.35,180.68,13908.0
2019-05-02 10:30:00,180.65,181.77,180.19,181.46,13041.0,180.65,181.77,180.19,181.46,13041.0
2019-05-02 10:40:00,181.59,181.88,181.01,181.1,10088.0,181.59,181.88,181.01,181.1,10088.0
2019-05-02 10:50:00,180.94,181.06,180.12,180.21,3700.0,180.94,181.06,180.12,180.21,3700.0
2019-05-02 11:00:00,180.12,180.45,179.82,180.03,6150.0,180.12,180.45,179.82,180.03,6150.0
2019-05-02 11:10:00,180.19,180.2,179.58,179.58,2894.0,180.19,180.2,179.58,179.58,2894.0
2019-05-02 11:20:00,179.38,179.38,177.55,177.72,14823.0,179.38,179.38,177.55,177.72,14823.0
2019-05-02 11:30:00,178.01,178.74,177.8,178.21,5270.0,178.01,178.74,177.8,178.21,5270.0
2019-05-02 11:40:00,178.36,178.42,176.75,177.29,9692.0,178.36,178.42,176.75,177.29,9692.0
2019-05-02 11:50:00,177.07,177.16,176.04,176.49,6951.0,177.07,177.16,176.04,176.49,6951.0
2019-05-02 12:00:00,176.63,177.48,176.43,177.27,7732.0,176.63,177.48,176.43,177.27,7732.0
2019-05-02 12:10:00,177.48,177.65,176.67,176.78,4132.0,177.48,177.65,176.67,176.78,4132.0
2019-05-02 12:20:00,176.95,177.62,176.83,177.62,4813.0,176.95,177.62,176.83,177.62,4813.0
2019-05-02 12:30:00,177.43,178.63,177.43,178.28,6620.0,177.43,178.63,177.43,178.28,6620.0
2019-05-02 12:40:00,178.61,178.61,177.99,178.2,4760.0,178.61,178.61,177.99,178.2,4760.0
2019-05-02 12:50:00,178.21,178.27,177.8,178.1,2900.0,178.21,178.27,177.8,178.1,2900.0
2019-05-02 13:00:00,178.3,178.51,178.05,178.51,2395.0,178.3,178.51,178.05,178.51,2395.0
2019-05-02 13:10:00,178.53,178.98,178.53,178.81,3135.0,178.53,178.98,178.53,178.81,3135.0
2019-05-02 13:20:00,178.78,179.13,178.65,178.91,2100.0,178.78,179.13,178.65,178.91,2100.0
2019-05-02 13:30:00,179.29,179.57,178.96,179.57,2704.0,179.29,179.57,178.96,179.57,2704.0
2019-05-02 13:40:00,179.43,179.43,178.32,178.53,4212.0,179.43,179.43,178.32,178.53,4212.0
2019-05-02 13:50:00,178.66,179.1,178.54,178.68,3326.0,178.66,179.1,178.54,178.68,3326.0
2019-05-02 14:00:00,178.43,178.6,177.92,178.0,10002.0,178.43,178.6,177.92,178.0,10002.0
2019-05-02 14:10:00,177.99,178.6,177.79,178.37,11074.0,177.99,178.6,177.79,178.37,11074.0
2019-05-02 14:20:00,178.37,178.39,177.77,177.78,6703.0,178.37,178.39,177.77,177.78,6703.0
2019-05-02 14:30:00,178.02,178.44,177.77,177.88,5556.0,178.02,178.44,177.77,177.88,5556.0
2019-05-02 14:40:00,177.83,178.56,177.74,177.93,2225.0,177.83,178.56,177.74,177.93,2225.0
2019-05-02 14:50:00,177.81,178.16,177.52,177.94,6101.0,177.81,178.16,177.52,177.94,6101.0
2019-05-02 15:00:00,177.88,178.4,177.85,178.24,6710.0,177.88,178.4,177.85,178.24,6710.0
2019-05-02 15:10:00,178.45,178.75,178.27,178.58,4200.0,178.45,178.75,178.27,178.58,4200.0
2019-05-02 15:20:00,178.51,179.07,178.51,178.75,6898.0,178.51,179.07,178.51,178.75,6898.0
2019-05-02 15:30:00,178.78,179.47,178.7,179.1,13825.0,178.78,179.47,178.7,179.1,13825.0
2019-05-02 15:40:00,179.09,179.34,178.76,179.31,12402.0,179.09,179.34,178.76,179.31,12402.0
2019-05-02 15:50:00,179.35,179.84,179.27,179.81,22755.0,179.35,179.84,179.27,179.81,22755.0
2019-05-03 09:30:00,181.59,182.18,180.41,180.46,7966.0,181.59,182.18,180.41,180.46,7966.0
2019-05-03 09:40:00,181.13,183.61,181.0,182.89,6558.0,181.13,183.61,181.0,182.89,6558.0
2019-05-03 09:50:00,183.32,183.76,183.02,183.06,9418.0,183.32,183.76,183.02,183.06,9418.0
2019-05-03 10:00:00,182.92,183.69,182.79,182.79,6903.0,182.92,183.69,182.79,182.79,6903.0
2019-05-03 10:10:00,183.34,183.96,182.71,183.28,10260.0,183.34,183.96,182.71,183.28,10260.0
2019-05-03 10:20:00,183.2,183.89,183.08,183.73,1930.0,183.2,183.89,183.08,183.73,1930.0
2019-05-03 10:30:00,183.86,184.13,183.56,183.56,2808.0,183.86,184.13,183.56,183.56,2808.0
2019-05-03 10:40:00,183.37,184.39,183.37,184.25,3779.0,183.37,184.39,183.37,184.25,3779.0
2019-05-03 10:50:00,184.49,185.11,184.32,185.08,8100.0,184.49,185.11,184.32,185.08,8100.0
2019-05-03 11:00:00,184.69,185.13,184.33,184.88,6600.0,184.69,185.13,184.33,184.88,6600.0
2019-05-03 11:10:00,185.35,185.7,184.92,185.39,4835.0,185.35,185.7,184.92,185.39,4835.0
2019-05-03 11:20:00,185.49,185.49,183.86,184.1,6285.0,185.49,185.49,183.86,184.1,6285.0
2019-05-03 11:30:00,184.05,184.96,183.9,184.76,9859.0,184.05,184.96,183.9,184.76,9859.0
2019-05-03 11:40:00,184.42,184.71,183.8,183.8,3425.0,184.42,184.71,183.8,183.8,3425.0
2019-05-03 11:50:00,183.86,183.86,183.3,183.48,800.0,183.86,183.86,183.3,183.48,800.0
2019-05-03 12:00:00,183.26,183.29,183.0,183.0,2341.0,183.26,183.29,183.0,183.0,2341.0
2019-05-03 12:10:00,182.7,182.99,182.56,182.56,2050.0,182.7,182.99,182.56,182.56,2050.0
2019-05-03 12:20:00,182.56,182.86,182.29,182.64,2371.0,182.56,182.86,182.29,182.64,2371.0
2019-05-03 12:30:00,182.81,183.33,182.5,182.5,2400.0,182.81,183.33,182.5,182.5,2400.0
2019-05-03 12:40:00,182.69,182.84,182.43,182.59,1907.0,182.69,182.84,182.43,182.59,1907.0
2019-05-03 12:50:00,182.47,183.1,182.42,183.1,1000.0,182.47,183.1,182.42,183.1,1000.0
2019-05-03 13:00:00,182.82,183.32,182.76,183.13,3507.0,182.82,183.32,182.76,183.13,3507.0
2019-05-03 13:10:00,183.16,183.51,182.99,183.29,1105.0,183.16,183.51,182.99,183.29,1105.0
2019-05-03 13:20:00,183.96,184.18,183.56,183.56,4390.0,183.96,184.18,183.56,183.56,4390.0
2019-05-03 13:30:00,183.63,184.06,183.6,183.74,3300.0,183.63,184.06,183.6,183.74,3300.0
2019-05-03 13:40:00,183.89,183.89,183.22,183.43,7565.0,183.89,183.89,183.22,183.43,7565.0
2019-05-03 13:50:00,183.56,183.8,183.44,183.71,3504.0,183.56,183.8,183.44,183.71,3504.0
2019-05-03 14:00:00,183.8,183.8,183.52,183.8,2600.0,183.8,183.8,183.52,183.8,2600.0
2019-05-03 14:10:00,183.72,183.87,183.26,183.27,3326.0,183.72,183.87,183.26,183.27,3326.0
2019-05-03 14:20:00,183.19,183.26,182.53,182.96,3007.0,183.19,183.26,182.53,182.96,3007.0
2019-05-03 14:30:00,182.98,183.42,182.81,183.1,2400.0,182.98,183.42,182.81,183.1,2400.0
2019-05-03 14:40:00,183.15,183.78,182.99,183.5,1705.0,183.15,183.78,182.99,183.5,1705.0
2019-05-03 14:50:00,183.49,183.49,183.18,183.26,2440.0,183.49,183.49,183.18,183.26,2440.0
2019-05-03 15:00:00,183.18,183.4,183.01,183.3,1619.0,183.18,183.4,183.01,183.3,1619.0
2019-05-03 15:10:00,183.35,183.49,183.22,183.22,4084.0,183.35,183.49,183.22,183.22,4084.0
2019-05-03 15:20:00,183.19,183.36,183.08,183.3,4938.0,183.19,183.36,183.08,183.3,4938.0
2019-05-03 15:30:00,183.1,183.95,183.1,183.86,9364.0,183.1,183.95,183.1,183.86,9364.0
2019-05-03 15:40:00,183.86,184.33,183.75,184.33,11322.0,183.86,184.33,183.75,184.33,11322.0
2019-05-03 15:50:00,184.31,184.5,183.76,184.36,25262.0,184.31,184.5,183.76,184.36,25262.0
2019-05-06 09:30:00,179.0,182.27,177.77,182.27,25864.0,179.0,182.27,177.77,182.27,25864.0
2019-05-06 09:40:00,181.92,184.3,181.91,184.06,10092.0,181.92,184.3,181.91,184.06,10092.0
2019-05-06 09:50:00,183.75,183.75,182.73,183.31,6779.0,183.75,183.75,182.73,183.31,6779.0
2019-05-06 10:00:00,183.17,183.27,181.14,181.67,8982.0,183.17,183.27,181.14,181.67,8982.0
2019-05-06 10:10:00,181.94,182.59,181.71,182.58,5035.0,181.94,182.59,181.71,182.58,5035.0
2019-05-06 10:20:00,182.58,183.0,182.22,182.81,5765.0,182.58,183.0,182.22,182.81,5765.0
2019-05-06 10:30:00,182.83,183.36,182.64,182.9,2511.0,182.83,183.36,182.64,182.9,2511.0
2019-05-06 10:40:00,182.93,183.43,182.34,182.76,3411.0,182.93,183.43,182.34,182.76,3411.0
2019-05-06 10:50:00,183.34,184.45,183.34,184.19,5625.0,183.34,184.45,183.34,184.19,5625.0
2019-05-06 11:00:00,183.98,184.77,183.79,184.77,7156.0,183.98,184.77,183.79,184.77,7156.0
2019-05-06 11:10:00,184.5,184.94,183.98,184.54,3920.0,184.5,184.94,183.98,184.54,3920.0
2019-05-06 11:20:00,184.84,185.22,184.54,185.09,4344.0,184.84,185.22,184.54,185.09,4344.0
2019-05-06 11:30:00,185.0,185.27,184.79,184.98,3560.0,185.0,185.27,184.79,184.98,3560.0
2019-05-06 11:40:00,185.25,185.77,185.0,185.39,8401.0,185.25,185.77,185.0,185.39,8401.0
2019-05-06 11:50:00,185.38,185.43,184.97,185.07,6014.0,185.38,185.43,184.97,185.07,6014.0
2019-05-06 12:00:00,185.36,185.38,184.47,184.76,4100.0,185.36,185.38,184.47,184.76,4100.0
2019-05-06 12:10:00,184.62,184.62,183.85,184.14,4100.0,184.62,184.62,183.85,184.14,4100.0
2019-05-06 12:20:00,184.2,184.27,183.76,183.76,3420.0,184.2,184.27,183.76,183.76,3420.0
2019-05-06 12:30:00,183.84,184.33,183.8,184.26,1806.0,183.84,184.33,183.8,184.26,1806.0
2019-05-06 12:40:00,184.26,184.5,183.98,183.98,3074.0,184.26,184.5,183.98,183.98,3074.0
2019-05-06 12:50:00,183.95,184.03,183.29,183.29,4316.0,183.95,184.03,183.29,183.29,4316.0
2019-05-06 13:00:00,183.12,183.65,182.73,183.64,3266.0,183.12,183.65,182.73,183.64,3266.0
2019-05-06 13:10:00,183.63,183.83,183.39,183.4,2301.0,183.63,183.83,183.39,183.4,2301.0
2019-05-06 13:20:00,183.45,184.05,183.12,183.9,3412.0,183.45,184.05,183.12,183.9,3412.0
2019-05-06 13:30:00,183.81,183.87,183.39,183.39,2317.0,183.81,183.87,183.39,183.39,2317.0
2019-05-06 13:40:00,183.39,184.0,183.35,184.0,2803.0,183.39,184.0,183.35,184.0,2803.0
2019-05-06 13:50:00,184.07,184.1,183.58,183.98,3900.0,184.07,184.1,183.58,183.98,3900.0
2019-05-06 14:00:00,184.0,184.27,183.92,184.27,4705.0,184.0,184.27,183.92,184.27,4705.0
2019-05-06 14:10:00,184.36,184.67,184.13,184.25,7039.0,184.36,184.67,184.13,184.25,7039.0
2019-05-06 14:20:00,184.48,185.0,184.39,184.8,5211.0,184.48,185.0,184.39,184.8,5211.0
2019-05-06 14:30:00,184.74,185.68,184.74,185.66,7341.0,184.74,185.68,184.74,185.66,7341.0
2019-05-06 14:40:00,185.57,185.73,185.31,185.6,4771.0,185.57,185.73,185.31,185.6,4771.0
2019-05-06 14:50:00,185.69,186.31,185.6,185.97,6509.0,185.69,186.31,185.6,185.97,6509.0
2019-05-06 15:00:00,186.05,186.11,185.29,185.63,5227.0,186.05,186.11,185.29,185.63,5227.0
2019-05-06 15:10:00,185.63,185.8,185.42,185.64,3517.0,185.63,185.8,185.42,185.64,3517.0
2019-05-06 15:20:00,185.69,185.88,185.29,185.31,6987.0,185.69,185.88,185.29,185.31,6987.0
2019-05-06 15:30:00,185.36,185.58,185.04,185.23,14590.0,185.36,185.58,185.04,185.23,14590.0
2019-05-06 15:40:00,185.27,186.14,185.14,185.97,12802.0,185.27,186.14,185.14,185.97,12802.0
2019-05-06 15:50:00,185.97,186.27,185.52,186.1,32499.0,185.97,186.27,185.52,186.1,32499.0
2019-05-07 09:30:00,183.18,183.87,181.25,183.87,15176.0,183.18,183.87,181.25,183.87,15176.0
2019-05-07 09:40:00,183.97,184.19,181.2,181.2,9915.0,183.97,184.19,181.2,181.2,9915.0
2019-05-07 09:50:00,181.55,182.04,180.27,181.5,7018.0,181.55,182.04,180.27,181.5,7018.0
2019-05-07 10:00:00,181.68,181.68,180.24,180.74,12851.0,181.68,181.68,180.24,180.74,12851.0
2019-05-07 10:10:00,180.65,181.01,180.3,180.94,8383.0,180.65,181.01,180.3,180.94,8383.0
2019-05-07 10:20:00,180.81,181.9,180.8,180.97,8796.0,180.81,181.9,180.8,180.97,8796.0
2019-05-07 10:30:00,180.95,181.21,180.08,180.08,7565.0,180.95,181.21,180.08,180.08,7565.0
2019-05-07 10:40:00,180.03,180.03,179.1,179.32,8079.0,180.03,180.03,179.1,179.32,8079.0
2019-05-07 10:50:00,179.35,179.68,178.52,179.68,12199.0,179.35,179.68,178.52,179.68,12199.0
2019-05-07 11:00:00,179.4,180.14,178.48,180.14,12370.0,179.4,180.14,178.48,180.14,12370.0
2019-05-07 11:10:00,180.27,181.49,180.26,181.0,4600.0,180.27,181.49,180.26,181.0,4600.0
2019-05-07 11:20:00,180.92,181.12,179.98,180.74,4626.0,180.92,181.12,179.98,180.74,4626.0
2019-05-07 11:30:00,181.2,181.35,180.76,181.27,3660.0,181.2,181.35,180.76,181.27,3660.0
2019-05-07 11:40:00,181.67,182.15,181.43,181.95,7204.0,181.67,182.15,181.43,181.95,7204.0
2019-05-07 11:50:00,181.93,182.23,181.44,181.78,4334.0,181.93,182.23,181.44,181.78,4334.0
2019-05-07 12:00:00,181.71,182.84,181.67,182.73,4250.0,181.71,182.84,181.67,182.73,4250.0
2019-05-07 12:10:00,182.72,182.86,182.16,182.68,8311.0,182.72,182.86,182.16,182.68,8311.0
2019-05-07 12:20:00,182.7,183.49,182.58,183.12,8782.0,182.7,183.49,182.58,183.12,8782.0
2019-05-07 12:30:00,182.96,183.04,182.45,182.56,5361.0,182.96,183.04,182.45,182.56,5361.0
2019-05-07 12:40:00,182.52,182.52,182.03,182.29,6570.0,182.52,182.52,182.03,182.29,6570.0
2019-05-07 12:50:00,182.31,183.25,181.73,181.76,4342.0,182.31,183.25,181.73,181.76,4342.0
2019-05-07 13:00:00,181.76,181.9,180.77,180.91,5394.0,181.76,181.9,180.77,180.91,5394.0
2019-05-07 13:10:00,180.77,181.23,179.44,179.44,13905.0,180.77,181.23,179.44,179.44,13905.0
2019-05-07 13:20:00,179.68,179.73,179.01,179.51,4951.0,179.68,179.73,179.01,179.51,4951.0
2019-05-07 13:30:00,179.4,180.08,179.1,179.72,11959.0,179.4,180.08,179.1,179.72,11959.0
2019-05-07 13:40:00,179.9,180.62,179.81,180.62,2808.0,179.9,180.62,179.81,180.62,2808.0
2019-05-07 13:50:00,180.57,180.57,180.3,180.43,2986.0,180.57,180.57,180.3,180.43,2986.0
2019-05-07 14:00:00,180.36,180.38,179.81,180.07,7916.0,180.36,180.38,179.81,180.07,7916.0
2019-05-07 14:10:00,179.97,180.07,179.25,179.68,5112.0,179.97,180.07,179.25,179.68,5112.0
2019-05-07 14:20:00,179.76,180.02,178.8,178.93,11082.0,179.76,180.02,178.8,178.93,11082.0
2019-05-07 14:30:00,178.78,178.82,178.14,178.73,21257.0,178.78,178.82,178.14,178.73,21257.0
2019-05-07 14:40:00,178.73,179.12,178.69,179.02,11133.0,178.73,179.12,178.69,179.02,11133.0
2019-05-07 14:50:00,179.0,180.58,179.0,180.33,9636.0,179.0,180.58,179.0,180.33,9636.0
2019-05-07 15:00:00,180.37,180.65,180.05,180.64,6664.0,180.37,180.65,180.05,180.64,6664.0
2019-05-07 15:10:00,180.69,181.32,180.69,181.02,11320.0,180.69,181.32,180.69,181.02,11320.0
2019-05-07 15:20:00,181.02,181.45,180.91,181.26,30805.0,181.02,181.45,180.91,181.26,30805.0
2019-05-07 15:30:00,181.26,181.31,180.0,180.22,19600.0,181.26,181.31,180.0,180.22,19600.0
2019-05-07 15:40:00,180.25,181.07,180.25,180.8,34044.0,180.25,181.07,180.25,180.8,34044.0
2019-05-07 15:50:00,180.59,182.12,180.59,181.92,45733.0,180.59,182.12,180.59,181.92,45733.0
2019-05-08 09:30:00,177.5,180.0,173.1,173.8,132243.0,177.5,180.0,173.1,173.8,132243.0
2019-05-08 09:40:00,173.8,178.19,173.47,177.59,45003.0,173.8,178.19,173.47,177.59,45003.0
2019-05-08 09:50:00,177.62,177.62,176.0,176.88,40298.0,177.62,177.62,176.0,176.88,40298.0
2019-05-08 10:00:00,176.9,178.53,176.9,177.97,24493.0,176.9,178.53,176.9,177.97,24493.0
2019-05-08 10:10:00,177.91,179.89,177.85,179.89,15622.0,177.91,179.89,177.85,179.89,15622.0
2019-05-08 10:20:00,179.78,180.61,177.64,177.69,13524.0,179.78,180.61,177.64,177.69,13524.0
2019-05-08 10:30:00,177.95,178.11,176.68,176.86,14701.0,177.95,178.11,176.68,176.86,14701.0
2019-05-08 10:40:00,176.86,179.11,176.85,178.4,8359.0,176.86,179.11,176.85,178.4,8359.0
2019-05-08 10:50:00,178.2,179.11,177.53,178.03,10906.0,178.2,179.11,177.53,178.03,10906.0
2019-05-08 11:00:00,178.11,179.0,177.5,178.51,13310.0,178.11,179.0,177.5,178.51,13310.0
2019-05-08 11:10:00,178.59,179.5,178.22,178.4,9622.0,178.59,179.5,178.22,178.4,9622.0
2019-05-08 11:20:00,178.72,179.02,177.07,177.56,14797.0,178.72,179.02,177.07,177.56,14797.0
2019-05-08 11:30:00,177.58,177.93,175.45,176.37,12672.0,177.58,177.93,175.45,176.37,12672.0
2019-05-08 11:40:00,176.75,177.01,176.02,176.73,9261.0,176.75,177.01,176.02,176.73,9261.0
2019-05-08 11:50:00,176.73,176.8,176.27,176.54,10417.0,176.73,176.8,176.27,176.54,10417.0
2019-05-08 12:00:00,176.35,176.94,176.22,176.4,33349.0,176.35,176.94,176.22,176.4,33349.0
2019-05-08 12:10:00,176.69,176.77,176.24,176.77,10030.0,176.69,176.77,176.24,176.77,10030.0
2019-05-08 12:20:00,176.74,177.32,176.5,177.32,10006.0,176.74,177.32,176.5,177.32,10006.0
2019-05-08 12:30:00,177.21,178.18,177.01,178.08,11344.0,177.21,178.18,177.01,178.08,11344.0
2019-05-08 12:40:00,178.07,179.23,177.95,179.12,25109.0,178.07,179.23,177.95,179.12,25109.0
2019-05-08 12:50:00,179.1,179.57,178.7,179.17,16296.0,179.1,179.57,178.7,179.17,16296.0
2019-05-08 13:00:00,179.43,179.55,178.99,179.51,4024.0,179.43,179.55,178.99,179.51,4024.0
2019-05-08 13:10:00,179.5,179.5,178.97,179.35,7338.0,179.5,179.5,178.97,179.35,7338.0
2019-05-08 13:20:00,179.43,180.27,179.34,180.27,9383.0,179.43,180.27,179.34,180.27,9383.0
2019-05-08 13:30:00,180.19,180.36,179.97,180.14,6321.0,180.19,180.36,179.97,180.14,6321.0
2019-05-08 13:40:00,180.25,181.54,180.04,181.46,11870.0,180.25,181.54,180.04,181.46,11870.0
2019-05-08 13:50:00,181.15,182.06,181.15,182.03,14065.0,181.15,182.06,181.15,182.03,14065.0
2019-05-08 14:00:00,182.0,182.01,181.24,181.73,19097.0,182.0,182.01,181.24,181.73,19097.0
2019-05-08 14:10:00,181.53,181.61,180.56,180.76,16517.0,181.53,181.61,180.56,180.76,16517.0
2019-05-08 14:20:00,180.57,181.75,180.57,181.75,5448.0,180.57,181.75,180.57,181.75,5448.0
2019-05-08 14:30:00,181.85,181.85,180.57,180.57,4600.0,181.85,181.85,180.57,180.57,4600.0
2019-05-08 14:40:00,180.48,180.97,180.41,180.47,5907.0,180.48,180.97,180.41,180.47,5907.0
2019-05-08 14:50:00,180.4,180.4,179.98,180.02,4617.0,180.4,180.4,179.98,180.02,4617.0
2019-05-08 15:00:00,180.1,180.66,180.07,180.4,7813.0,180.1,180.66,180.07,180.4,7813.0
2019-05-08 15:10:00,180.39,180.86,180.27,180.8,5911.0,180.39,180.86,180.27,180.8,5911.0
2019-05-08 15:20:00,180.83,181.52,180.74,181.46,5138.0,180.83,181.52,180.74,181.46,5138.0
2019-05-08 15:30:00,181.4,181.52,181.24,181.4,8778.0,181.4,181.52,181.24,181.4,8778.0
2019-05-08 15:40:00,181.32,182.0,181.14,181.2,25809.0,181.32,182.0,181.14,181.2,25809.0
2019-05-08 15:50:00,181.11,181.17,179.55,179.55,64483.0,181.11,181.17,179.55,179.55,64483.0
2019-05-09 09:30:00,178.43,178.43,176.87,177.99,9006.0,178.43,178.43,176.87,177.99,9006.0
2019-05-09 09:40:00,177.48,177.64,176.46,177.0,5421.0,177.48,177.64,176.46,177.0,5421.0
2019-05-09 09:50:00,177.02,177.02,175.7,176.54,12856.0,177.02,177.02,175.7,176.54,12856.0
2019-05-09 10:00:00,176.53,176.53,174.29,175.12,18210.0,176.53,176.53,174.29,175.12,18210.0
2019-05-09 10:10:00,175.11,176.1,174.73,175.58,7043.0,175.11,176.1,174.73,175.58,7043.0
2019-05-09 10:20:00,175.22,175.5,174.05,175.15,9481.0,175.22,175.5,174.05,175.15,9481.0
2019-05-09 10:30:00,174.96,176.74,174.79,176.53,6302.0,174.96,176.74,174.79,176.53,6302.0
2019-05-09 10:40:00,176.71,178.65,176.38,178.36,12953.0,176.71,178.65,176.38,178.36,12953.0
2019-05-09 10:50:00,178.12,178.66,177.91,178.16,8151.0,178.12,178.66,177.91,178.16,8151.0
2019-05-09 11:00:00,178.24,178.95,178.23,178.36,3630.0,178.24,178.95,178.23,178.36,3630.0
2019-05-09 11:10:00,178.37,179.84,178.35,179.58,3030.0,178.37,179.84,178.35,179.58,3030.0
2019-05-09 11:20:00,179.36,179.48,178.13,178.13,6084.0,179.36,179.48,178.13,178.13,6084.0
2019-05-09 11:30:00,178.49,179.56,178.39,179.19,3628.0,178.49,179.56,178.39,179.19,3628.0
2019-05-09 11:40:00,179.24,180.21,179.0,180.16,3107.0,179.24,180.21,179.0,180.16,3107.0
2019-05-09 11:50:00,180.17,180.91,179.84,180.75,5506.0,180.17,180.91,179.84,180.75,5506.0
2019-05-09 12:00:00,180.49,180.49,179.94,180.4,5630.0,180.49,180.49,179.94,180.4,5630.0
2019-05-09 12:10:00,180.36,180.83,180.35,180.45,4666.0,180.36,180.83,180.35,180.45,4666.0
2019-05-09 12:20:00,180.46,181.39,180.42,181.22,5781.0,180.46,181.39,180.42,181.22,5781.0
2019-05-09 12:30:00,181.19,182.98,181.05,182.69,15304.0,181.19,182.98,181.05,182.69,15304.0
2019-05-09 12:40:00,183.0,183.7,181.59,181.96,9251.0,183.0,183.7,181.59,181.96,9251.0
2019-05-09 12:50:00,181.87,181.95,181.43,181.57,2872.0,181.87,181.95,181.43,181.57,2872.0
2019-05-09 13:00:00,181.51,181.66,181.02,181.02,3776.0,181.51,181.66,181.02,181.02,3776.0
2019-05-09 13:10:00,181.2,181.28,180.7,180.77,1910.0,181.2,181.28,180.7,180.77,1910.0
2019-05-09 13:20:00,180.53,181.0,180.18,180.8,8878.0,180.53,181.0,180.18,180.8,8878.0
2019-05-09 13:30:00,180.63,181.15,180.5,181.08,3200.0,180.63,181.15,180.5,181.08,3200.0
2019-05-09 13:40:00,181.25,182.18,181.21,182.18,4629.0,181.25,182.18,181.21,182.18,4629.0
2019-05-09 13:50:00,182.0,182.0,181.22,181.53,6453.0,182.0,182.0,181.22,181.53,6453.0
2019-05-09 14:00:00,181.47,181.57,180.82,181.09,7984.0,181.47,181.57,180.82,181.09,7984.0
2019-05-09 14:10:00,181.09,181.52,180.98,181.52,2875.0,181.09,181.52,180.98,181.52,2875.0
2019-05-09 14:20:00,181.61,181.82,181.3,181.79,4900.0,181.61,181.82,181.3,181.79,4900.0
2019-05-09 14:30:00,181.87,182.2,181.58,181.59,4798.0,181.87,182.2,181.58,181.59,4798.0
2019-05-09 14:40:00,181.64,181.85,180.88,180.88,3114.0,181.64,181.85,180.88,180.88,3114.0
2019-05-09 14:50:00,180.64,181.42,180.63,180.82,5874.0,180.64,181.42,180.63,180.82,5874.0
2019-05-09 15:00:00,180.74,180.78,180.15,180.47,7718.0,180.74,180.78,180.15,180.47,7718.0
2019-05-09 15:10:00,180.51,180.89,180.34,180.67,8130.0,180.51,180.89,180.34,180.67,8130.0
2019-05-09 15:20:00,180.87,181.3,180.47,181.21,10302.0,180.87,181.3,180.47,181.21,10302.0
2019-05-09 15:30:00,181.15,181.76,181.14,181.73,10288.0,181.15,181.76,181.14,181.73,10288.0
2019-05-09 15:40:00,181.74,182.22,181.49,181.53,14188.0,181.74,182.22,181.49,181.53,14188.0
2019-05-09 15:50:00,181.61,182.51,181.6,181.89,30150.0,181.61,182.51,181.6,181.89,30150.0
2019-05-10 09:30:00,179.74,181.3,179.63,181.25,9154.0,179.74,181.3,179.63,181.25,9154.0
2019-05-10 09:40:00,181.19,183.08,180.69,183.07,12360.0,181.19,183.08,180.69,183.07,12360.0
2019-05-10 09:50:00,183.15,183.15,181.41,181.85,6625.0,183.15,183.15,181.41,181.85,6625.0
2019-05-10 10:00:00,181.36,181.36,179.58,179.85,11104.0,181.36,181.36,179.58,179.85,11104.0
2019-05-10 10:10:00,179.86,180.0,178.73,179.5,10335.0,179.86,180.0,178.73,179.5,10335.0
2019-05-10 10:20:00,179.5,179.9,179.15,179.2,11604.0,179.5,179.9,179.15,179.2,11604.0
2019-05-10 10:30:00,179.02,179.35,177.59,177.97,10317.0,179.02,179.35,177.59,177.97,10317.0
2019-05-10 10:40:00,177.87,178.61,177.39,178.07,5536.0,177.87,178.61,177.39,178.07,5536.0
2019-05-10 10:50:00,178.31,178.45,176.87,177.36,12416.0,178.31,178.45,176.87,177.36,12416.0
2019-05-10 11:00:00,177.31,177.31,176.42,177.04,8971.0,177.31,177.31,176.42,177.04,8971.0
2019-05-10 11:10:00,177.1,177.39,176.54,177.39,7813.0,177.1,177.39,176.54,177.39,7813.0
2019-05-10 11:20:00,177.39,178.05,176.74,176.75,3565.0,177.39,178.05,176.74,176.75,3565.0
2019-05-10 11:30:00,176.61,177.26,176.36,177.04,5257.0,176.61,177.26,176.36,177.04,5257.0
2019-05-10 11:40:00,176.9,176.91,175.56,175.56,4939.0,176.9,176.91,175.56,175.56,4939.0
2019-05-10 11:50:00,175.56,176.97,175.56,176.97,3604.0,175.56,176.97,175.56,176.97,3604.0
2019-05-10 12:00:00,176.98,178.25,176.98,177.9,9859.0,176.98,178.25,176.98,177.9,9859.0
2019-05-10 12:10:00,177.72,179.38,177.72,179.29,5072.0,177.72,179.38,177.72,179.29,5072.0
2019-05-10 12:20:00,179.45,179.86,179.01,179.68,2921.0,179.45,179.86,179.01,179.68,2921.0
2019-05-10 12:30:00,179.76,180.28,179.4,180.27,16836.0,179.76,180.28,179.4,180.27,16836.0
2019-05-10 12:40:00,180.26,180.34,179.71,179.74,11035.0,180.26,180.34,179.71,179.74,11035.0
2019-05-10 12:50:00,180.03,180.63,180.03,180.63,1400.0,180.03,180.63,180.03,180.63,1400.0
2019-05-10 13:00:00,180.24,180.87,180.24,180.3,2619.0,180.24,180.87,180.24,180.3,2619.0
2019-05-10 13:10:00,180.25,180.89,180.24,180.67,4500.0,180.25,180.89,180.24,180.67,4500.0
2019-05-10 13:20:00,180.87,181.2,180.82,180.82,4169.0,180.87,181.2,180.82,180.82,4169.0
2019-05-10 13:30:00,180.92,181.32,180.79,181.15,5398.0,180.92,181.32,180.79,181.15,5398.0
2019-05-10 13:40:00,181.26,181.56,181.05,181.56,7091.0,181.26,181.56,181.05,181.56,7091.0
2019-05-10 13:50:00,181.71,181.72,181.2,181.2,4405.0,181.71,181.72,181.2,181.2,4405.0
2019-05-10 14:00:00,181.29,181.47,180.95,181.22,6135.0,181.29,181.47,180.95,181.22,6135.0
2019-05-10 14:10:00,181.17,181.17,179.99,180.28,2186.0,181.17,181.17,179.99,180.28,2186.0
2019-05-10 14:20:00,180.34,180.67,179.86,180.43,4200.0,180.34,180.67,179.86,180.43,4200.0
2019-05-10 14:30:00,180.73,181.05,180.55,181.05,2603.0,180.73,181.05,180.55,181.05,2603.0
2019-05-10 14:40:00,181.02,181.02,180.59,181.01,3961.0,181.02,181.02,180.59,181.01,3961.0
2019-05-10 14:50:00,180.97,181.33,180.97,181.25,1800.0,180.97,181.33,180.97,181.25,1800.0
2019-05-10 15:00:00,181.35,181.52,181.29,181.52,2788.0,181.35,181.52,181.29,181.52,2788.0
2019-05-10 15:10:00,181.31,182.3,181.2,182.3,6286.0,181.31,182.3,181.2,182.3,6286.0
2019-05-10 15:20:00,182.22,182.81,182.22,182.81,5370.0,182.22,182.81,182.22,182.81,5370.0
2019-05-10 15:30:00,182.62,182.62,181.24,181.47,9260.0,182.62,182.62,181.24,181.47,9260.0
2019-05-10 15:40:00,181.18,181.61,180.78,180.98,8352.0,181.18,181.61,180.78,180.98,8352.0
2019-05-10 15:50:00,181.14,181.74,181.11,181.73,19769.0,181.14,181.74,181.11,181.73,19769.0
2019-05-13 09:30:00,176.45,178.73,175.69,178.34,13339.0,176.45,178.73,175.69,178.34,13339.0
2019-05-13 09:40:00,178.39,179.11,176.51,176.9,7398.0,178.39,179.11,176.51,176.9,7398.0
2019-05-13 09:50:00,176.1,176.43,174.76,175.55,13496.0,176.1,176.43,174.76,175.55,13496.0
2019-05-13 10:00:00,175.55,175.86,174.48,175.51,14480.0,175.55,175.86,174.48,175.51,14480.0
2019-05-13 10:10:00,175.36,176.53,174.8,176.0,17989.0,175.36,176.53,174.8,176.0,17989.0
2019-05-13 10:20:00,175.63,176.54,175.28,176.17,10060.0,175.63,176.54,175.28,176.17,10060.0
2019-05-13 10:30:00,176.05,176.48,175.62,175.78,8177.0,176.05,176.48,175.62,175.78,8177.0
2019-05-13 10:40:00,176.49,176.85,176.27,176.38,3116.0,176.49,176.85,176.27,176.38,3116.0
2019-05-13 10:50:00,176.5,177.16,176.5,176.66,1115.0,176.5,177.16,176.5,176.66,1115.0
2019-05-13 11:00:00,176.87,177.12,176.13,176.78,6412.0,176.87,177.12,176.13,176.78,6412.0
2019-05-13 11:10:00,176.34,177.23,176.03,176.14,9325.0,176.34,177.23,176.03,176.14,9325.0
2019-05-13 11:20:00,176.27,177.06,176.2,176.35,7195.0,176.27,177.06,176.2,176.35,7195.0
2019-05-13 11:30:00,176.41,176.65,175.61,175.9,4918.0,176.41,176.65,175.61,175.9,4918.0
2019-05-13 11:40:00,175.72,175.95,175.16,175.27,3851.0,175.72,175.95,175.16,175.27,3851.0
2019-05-13 11:50:00,175.22,176.03,175.06,176.03,4550.0,175.22,176.03,175.06,176.03,4550.0
2019-05-13 12:00:00,175.64,175.64,174.82,174.83,4401.0,175.64,175.64,174.82,174.83,4401.0
2019-05-13 12:10:00,175.2,175.2,174.59,174.76,2111.0,175.2,175.2,174.59,174.76,2111.0
2019-05-13 12:20:00,175.11,175.34,174.48,174.79,3858.0,175.11,175.34,174.48,174.79,3858.0
2019-05-13 12:30:00,174.62,174.8,174.1,174.44,2503.0,174.62,174.8,174.1,174.44,2503.0
2019-05-13 12:40:00,174.32,174.71,173.94,174.42,8969.0,174.32,174.71,173.94,174.42,8969.0
2019-05-13 12:50:00,174.41,174.41,173.9,173.93,2670.0,174.41,174.41,173.9,173.93,2670.0
2019-05-13 13:00:00,173.8,173.83,173.47,173.48,1900.0,173.8,173.83,173.47,173.48,1900.0
2019-05-13 13:10:00,173.32,173.94,173.1,173.94,2740.0,173.32,173.94,173.1,173.94,2740.0
2019-05-13 13:20:00,173.62,173.87,173.57,173.57,1801.0,173.62,173.87,173.57,173.57,1801.0
2019-05-13 13:30:00,173.54,174.62,173.5,174.39,3371.0,173.54,174.62,173.5,174.39,3371.0
2019-05-13 13:40:00,174.39,174.71,173.98,174.66,2880.0,174.39,174.71,173.98,174.66,2880.0
2019-05-13 13:50:00,174.69,175.23,174.61,175.2,1605.0,174.69,175.23,174.61,175.2,1605.0
2019-05-13 14:00:00,175.06,175.28,174.75,174.76,2500.0,175.06,175.28,174.75,174.76,2500.0
2019-05-13 14:10:00,174.73,174.73,174.13,174.21,1200.0,174.73,174.73,174.13,174.21,1200.0
2019-05-13 14:20:00,174.78,175.94,174.47,175.6,4748.0,174.78,175.94,174.47,175.6,4748.0
2019-05-13 14:30:00,175.67,175.91,175.19,175.48,4979.0,175.67,175.91,175.19,175.48,4979.0
2019-05-13 14:40:00,175.32,175.36,174.92,175.36,1903.0,175.32,175.36,174.92,175.36,1903.0
2019-05-13 14:50:00,175.56,176.0,175.41,175.41,2853.0,175.56,176.0,175.41,175.41,2853.0
2019-05-13 15:00:00,175.77,175.77,174.91,174.93,4679.0,175.77,175.77,174.91,174.93,4679.0
2019-05-13 15:10:00,175.06,175.42,174.59,174.59,4469.0,175.06,175.42,174.59,174.59,4469.0
2019-05-13 15:20:00,174.5,174.5,173.61,173.78,16671.0,174.5,174.5,173.61,173.78,16671.0
2019-05-13 15:30:00,173.89,173.89,172.91,173.24,27361.0,173.89,173.89,172.91,173.24,27361.0
2019-05-13 15:40:00,173.74,173.78,173.13,173.78,21171.0,173.74,173.78,173.13,173.78,21171.0
2019-05-13 15:50:00,173.76,174.2,173.09,174.04,24562.0,173.76,174.2,173.09,174.04,24562.0
2019-05-14 09:30:00,175.73,177.81,174.51,177.08,9678.0,175.73,177.81,174.51,177.08,9678.0
2019-05-14 09:40:00,177.2,177.56,176.24,176.25,4093.0,177.2,177.56,176.24,176.25,4093.0
2019-05-14 09:50:00,176.0,177.2,175.93,176.72,6034.0,176.0,177.2,175.93,176.72,6034.0
2019-05-14 10:00:00,176.96,177.59,176.67,177.27,7069.0,176.96,177.59,176.67,177.27,7069.0
2019-05-14 10:10:00,177.2,178.15,176.69,177.96,5450.0,177.2,178.15,176.69,177.96,5450.0
2019-05-14 10:20:00,178.38,178.38,177.21,178.34,7547.0,178.38,178.38,177.21,178.34,7547.0
2019-05-14 10:30:00,178.35,178.37,177.2,177.47,5968.0,178.35,178.37,177.2,177.47,5968.0
2019-05-14 10:40:00,177.82,178.0,177.37,177.37,2000.0,177.82,178.0,177.37,177.37,2000.0
2019-05-14 10:50:00,177.39,177.77,177.3,177.32,1525.0,177.39,177.77,177.3,177.32,1525.0
2019-05-14 11:00:00,177.18,177.19,176.15,176.59,5916.0,177.18,177.19,176.15,176.59,5916.0
2019-05-14 11:10:00,176.34,176.89,176.33,176.79,2655.0,176.34,176.89,176.33,176.79,2655.0
2019-05-14 11:20:00,176.91,177.84,176.91,177.36,2200.0,176.91,177.84,176.91,177.36,2200.0
2019-05-14 11:30:00,177.5,178.73,177.25,178.73,5179.0,177.5,178.73,177.25,178.73,5179.0
2019-05-14 11:40:00,178.52,178.66,178.15,178.29,3123.0,178.52,178.66,178.15,178.29,3123.0
2019-05-14 11:50:00,178.31,178.31,178.0,178.2,1500.0,178.31,178.31,178.0,178.2,1500.0
2019-05-14 12:00:00,178.38,179.12,178.37,178.57,3312.0,178.38,179.12,178.37,178.57,3312.0
2019-05-14 12:10:00,178.59,178.83,178.14,178.18,2000.0,178.59,178.83,178.14,178.18,2000.0
2019-05-14 12:20:00,178.34,179.2,178.34,178.93,10311.0,178.34,179.2,178.34,178.93,10311.0
2019-05-14 12:30:00,178.93,179.29,178.81,179.1,5270.0,178.93,179.29,178.81,179.1,5270.0
2019-05-14 12:40:00,179.18,179.23,178.99,179.14,1600.0,179.18,179.23,178.99,179.14,1600.0
2019-05-14 12:50:00,179.07,179.22,178.93,178.93,3157.0,179.07,179.22,178.93,178.93,3157.0
2019-05-14 13:00:00,179.0,179.44,178.92,179.39,4250.0,179.0,179.44,178.92,179.39,4250.0
2019-05-14 13:10:00,179.4,179.46,178.99,179.07,3000.0,179.4,179.46,178.99,179.07,3000.0
2019-05-14 13:20:00,178.99,179.32,178.99,179.25,1400.0,178.99,179.32,178.99,179.25,1400.0
2019-05-14 13:30:00,179.31,179.58,179.26,179.58,1923.0,179.31,179.58,179.26,179.58,1923.0
2019-05-14 13:40:00,179.64,179.79,179.36,179.5,2412.0,179.64,179.79,179.36,179.5,2412.0
2019-05-14 13:50:00,179.64,179.8,179.45,179.61,2708.0,179.64,179.8,179.45,179.61,2708.0
2019-05-14 14:00:00,179.67,179.75,179.16,179.44,4120.0,179.67,179.75,179.16,179.44,4120.0
2019-05-14 14:10:00,179.3,179.35,179.05,179.33,1400.0,179.3,179.35,179.05,179.33,1400.0
2019-05-14 14:20:00,179.34,179.62,179.1,179.56,3001.0,179.34,179.62,179.1,179.56,3001.0
2019-05-14 14:30:00,179.56,179.92,179.38,179.91,3922.0,179.56,179.92,179.38,179.91,3922.0
2019-05-14 14:40:00,179.87,180.29,179.17,179.17,8305.0,179.87,180.29,179.17,179.17,8305.0
2019-05-14 14:50:00,179.13,179.4,178.96,179.4,1250.0,179.13,179.4,178.96,179.4,1250.0
2019-05-14 15:00:00,179.33,179.62,179.03,179.62,4113.0,179.33,179.62,179.03,179.62,4113.0
2019-05-14 15:10:00,179.57,179.57,179.15,179.32,4451.0,179.57,179.57,179.15,179.32,4451.0
2019-05-14 15:20:00,179.51,179.52,179.11,179.32,28479.0,179.51,179.52,179.11,179.32,28479.0
2019-05-14 15:30:00,179.27,179.27,178.66,179.09,6528.0,179.27,179.27,178.66,179.09,6528.0
2019-05-14 15:40:00,179.09,179.62,178.96,179.38,15163.0,179.09,179.62,178.96,179.38,15163.0
2019-05-14 15:50:00,179.3,179.53,179.07,179.24,24085.0,179.3,179.53,179.07,179.24,24085.0
2019-05-15 09:30:00,176.2,177.16,175.25,176.33,18513.0,176.2,177.16,175.25,176.33,18513.0
2019-05-15 09:40:00,176.85,177.88,176.46,177.03,6218.0,176.85,177.88,176.46,177.03,6218.0
2019-05-15 09:50:00,176.99,179.17,176.99,179.13,5372.0,176.99,179.17,176.99,179.13,5372.0
2019-05-15 10:00:00,179.27,180.16,178.73,179.5,7746.0,179.27,180.16,178.73,179.5,7746.0
2019-05-15 10:10:00,179.06,180.0,178.54,179.28,3210.0,179.06,180.0,178.54,179.28,3210.0
2019-05-15 10:20:00,179.51,180.62,179.12,180.0,14635.0,179.51,180.62,179.12,180.0,14635.0
2019-05-15 10:30:00,180.55,181.0,180.0,180.98,12822.0,180.55,181.0,180.0,180.98,12822.0
2019-05-15 10:40:00,181.25,181.48,180.8,181.41,4950.0,181.25,181.48,180.8,181.41,4950.0
2019-05-15 10:50:00,181.25,181.82,181.12,181.75,5863.0,181.25,181.82,181.12,181.75,5863.0
2019-05-15 11:00:00,181.25,181.34,180.73,181.1,5130.0,181.25,181.34,180.73,181.1,5130.0
2019-05-15 11:10:00,181.11,181.77,181.11,181.69,17102.0,181.11,181.77,181.11,181.69,17102.0
2019-05-15 11:20:00,181.7,182.55,181.56,182.55,3438.0,181.7,182.55,181.56,182.55,3438.0
2019-05-15 11:30:00,182.67,183.0,181.64,182.43,2879.0,182.67,183.0,181.64,182.43,2879.0
2019-05-15 11:40:00,182.06,182.69,181.93,182.42,3178.0,182.06,182.69,181.93,182.42,3178.0
2019-05-15 11:50:00,182.09,182.77,182.09,182.21,4095.0,182.09,182.77,182.09,182.21,4095.0
2019-05-15 12:00:00,182.52,183.26,182.35,182.8,7730.0,182.52,183.26,182.35,182.8,7730.0
2019-05-15 12:10:00,182.79,182.97,182.23,182.39,2065.0,182.79,182.97,182.23,182.39,2065.0
2019-05-15 12:20:00,182.01,182.57,182.01,182.43,4279.0,182.01,182.57,182.01,182.43,4279.0
2019-05-15 12:30:00,182.0,182.21,181.76,182.21,7330.0,182.0,182.21,181.76,182.21,7330.0
2019-05-15 12:40:00,182.15,182.4,181.92,182.4,6793.0,182.15,182.4,181.92,182.4,6793.0
2019-05-15 12:50:00,182.19,182.19,181.22,181.22,600.0,182.19,182.19,181.22,181.22,600.0
2019-05-15 13:00:00,180.95,181.7,180.95,181.6,3456.0,180.95,181.7,180.95,181.6,3456.0
2019-05-15 13:10:00,181.53,181.54,181.18,181.25,1392.0,181.53,181.54,181.18,181.25,1392.0
2019-05-15 13:20:00,181.13,181.32,181.0,181.29,1678.0,181.13,181.32,181.0,181.29,1678.0
2019-05-15 13:30:00,181.34,181.99,181.19,181.99,3953.0,181.34,181.99,181.19,181.99,3953.0
2019-05-15 13:40:00,181.71,181.74,181.56,181.74,548.0,181.71,181.74,181.56,181.74,548.0
2019-05-15 13:50:00,181.66,182.0,181.66,182.0,2075.0,181.66,182.0,181.66,182.0,2075.0
2019-05-15 14:00:00,182.21,182.55,181.28,181.57,5130.0,182.21,182.55,181.28,181.57,5130.0
2019-05-15 14:10:00,181.86,182.03,181.58,181.58,4578.0,181.86,182.03,181.58,181.58,4578.0
2019-05-15 14:20:00,181.75,182.08,181.69,181.94,3603.0,181.75,182.08,181.69,181.94,3603.0
2019-05-15 14:30:00,181.94,182.35,181.9,182.24,1324.0,181.94,182.35,181.9,182.24,1324.0
2019-05-15 14:40:00,182.24,182.24,181.75,182.15,3700.0,182.24,182.24,181.75,182.15,3700.0
2019-05-15 14:50:00,182.11,182.2,181.86,182.02,3913.0,182.11,182.2,181.86,182.02,3913.0
2019-05-15 15:00:00,182.02,182.16,182.02,182.16,1208.0,182.02,182.16,182.02,182.16,1208.0
2019-05-15 15:10:00,182.25,182.3,181.96,182.1,2890.0,182.25,182.3,181.96,182.1,2890.0
2019-05-15 15:20:00,182.08,182.28,181.91,182.17,5845.0,182.08,182.28,181.91,182.17,5845.0
2019-05-15 15:30:00,182.14,182.22,181.8,181.81,6428.0,182.14,182.22,181.8,181.81,6428.0
2019-05-15 15:40:00,181.77,181.85,181.6,181.7,7076.0,181.77,181.85,181.6,181.7,7076.0
2019-05-15 15:50:00,181.81,181.91,181.38,181.38,24019.0,181.81,181.91,181.38,181.38,24019.0
2019-05-16 09:30:00,182.19,186.49,182.04,185.52,27998.0,182.19,186.49,182.04,185.52,27998.0
2019-05-16 09:40:00,185.93,188.68,185.92,188.53,31774.0,185.93,188.68,185.92,188.53,31774.0
2019-05-16 09:50:00,188.55,190.47,188.3,190.05,29966.0,188.55,190.47,188.3,190.05,29966.0
2019-05-16 10:00:00,190.24,190.3,188.66,189.23,15667.0,190.24,190.3,188.66,189.23,15667.0
2019-05-16 10:10:00,189.47,190.0,189.22,189.86,17864.0,189.47,190.0,189.22,189.86,17864.0
2019-05-16 10:20:00,189.55,190.33,189.49,189.95,12757.0,189.55,190.33,189.49,189.95,12757.0
2019-05-16 10:30:00,190.19,190.77,190.03,190.31,11369.0,190.19,190.77,190.03,190.31,11369.0
2019-05-16 10:40:00,190.22,190.65,190.03,190.18,4969.0,190.22,190.65,190.03,190.18,4969.0
2019-05-16 10:50:00,190.15,191.27,190.15,191.27,9365.0,190.15,191.27,190.15,191.27,9365.0
2019-05-16 11:00:00,191.33,191.88,191.24,191.62,13977.0,191.33,191.88,191.24,191.62,13977.0
2019-05-16 11:10:00,191.61,191.85,191.27,191.45,7037.0,191.61,191.85,191.27,191.45,7037.0
2019-05-16 11:20:00,191.43,191.96,191.28,191.56,4235.0,191.43,191.96,191.28,191.56,4235.0
2019-05-16 11:30:00,191.71,191.85,191.33,191.72,4768.0,191.71,191.85,191.33,191.72,4768.0
2019-05-16 11:40:00,191.62,192.24,191.53,191.58,7086.0,191.62,192.24,191.53,191.58,7086.0
2019-05-16 11:50:00,191.84,192.28,191.84,192.18,3069.0,191.84,192.28,191.84,192.18,3069.0
2019-05-16 12:00:00,192.0,192.49,191.93,192.03,9491.0,192.0,192.49,191.93,192.03,9491.0
2019-05-16 12:10:00,192.03,192.25,191.8,192.11,8627.0,192.03,192.25,191.8,192.11,8627.0
2019-05-16 12:20:00,192.11,192.11,191.57,191.58,6864.0,192.11,192.11,191.57,191.58,6864.0
2019-05-16 12:30:00,191.49,191.8,191.31,191.41,8455.0,191.49,191.8,191.31,191.41,8455.0
2019-05-16 12:40:00,191.43,191.43,190.67,190.67,4998.0,191.43,191.43,190.67,190.67,4998.0
2019-05-16 12:50:00,190.67,190.93,190.38,190.93,4411.0,190.67,190.93,190.38,190.93,4411.0
2019-05-16 13:00:00,190.93,191.47,190.9,191.05,10079.0,190.93,191.47,190.9,191.05,10079.0
2019-05-16 13:10:00,191.12,191.5,191.12,191.44,3500.0,191.12,191.5,191.12,191.44,3500.0
2019-05-16 13:20:00,191.52,191.55,191.23,191.4,7614.0,191.52,191.55,191.23,191.4,7614.0
2019-05-16 13:30:00,191.27,191.52,191.21,191.52,5963.0,191.27,191.52,191.21,191.52,5963.0
2019-05-16 13:40:00,191.47,191.63,191.14,191.15,15883.0,191.47,191.63,191.14,191.15,15883.0
2019-05-16 13:50:00,191.24,191.74,191.15,191.71,5972.0,191.24,191.74,191.15,191.71,5972.0
2019-05-16 14:00:00,191.64,191.64,191.22,191.27,3929.0,191.64,191.64,191.22,191.27,3929.0
2019-05-16 14:10:00,191.16,191.18,190.86,191.02,4662.0,191.16,191.18,190.86,191.02,4662.0
2019-05-16 14:20:00,191.09,191.7,191.09,191.4,2134.0,191.09,191.7,191.09,191.4,2134.0
2019-05-16 14:30:00,191.68,192.15,191.44,192.15,6955.0,191.68,192.15,191.44,192.15,6955.0
2019-05-16 14:40:00,192.08,192.15,191.84,192.14,5477.0,192.08,192.15,191.84,192.14,5477.0
2019-05-16 14:50:00,192.14,192.14,191.2,191.64,6415.0,192.14,192.14,191.2,191.64,6415.0
2019-05-16 15:00:00,191.5,191.8,191.32,191.42,9544.0,191.5,191.8,191.32,191.42,9544.0
2019-05-16 15:10:00,191.35,191.42,190.71,190.84,10202.0,191.35,191.42,190.71,190.84,10202.0
2019-05-16 15:20:00,190.89,191.09,190.88,191.07,5681.0,190.89,191.09,190.88,191.07,5681.0
2019-05-16 15:30:00,191.02,191.02,190.52,190.72,13941.0,191.02,191.02,190.52,190.72,13941.0
2019-05-16 15:40:00,190.77,190.9,190.45,190.62,23661.0,190.77,190.9,190.45,190.62,23661.0
2019-05-16 15:50:00,190.68,191.11,190.31,190.64,37118.0,190.68,191.11,190.31,190.64,37118.0
2019-05-17 09:30:00,188.11,189.05,186.99,187.95,24931.0,188.11,189.05,186.99,187.95,24931.0
2019-05-17 09:40:00,187.8,188.6,187.79,187.88,4902.0,187.8,188.6,187.79,187.88,4902.0
2019-05-17 09:50:00,188.18,188.21,186.64,188.21,6652.0,188.18,188.21,186.64,188.21,6652.0
2019-05-17 10:00:00,187.97,188.34,187.1,187.76,4700.0,187.97,188.34,187.1,187.76,4700.0
2019-05-17 10:10:00,187.5,187.5,186.21,187.06,5481.0,187.5,187.5,186.21,187.06,5481.0
2019-05-17 10:20:00,187.28,189.1,187.27,188.81,7980.0,187.28,189.1,187.27,188.81,7980.0
2019-05-17 10:30:00,189.03,189.17,187.96,188.23,7072.0,189.03,189.17,187.96,188.23,7072.0
2019-05-17 10:40:00,188.24,189.66,188.24,189.66,3703.0,188.24,189.66,188.24,189.66,3703.0
2019-05-17 10:50:00,189.73,190.59,189.73,190.2,5255.0,189.73,190.59,189.73,190.2,5255.0
2019-05-17 11:00:00,190.44,191.06,190.12,190.12,5895.0,190.44,191.06,190.12,190.12,5895.0
2019-05-17 11:10:00,190.22,190.3,189.63,190.19,4003.0,190.22,190.3,189.63,190.19,4003.0
2019-05-17 11:20:00,189.99,189.99,189.51,189.71,2224.0,189.99,189.99,189.51,189.71,2224.0
2019-05-17 11:30:00,189.71,189.87,188.56,188.56,5813.0,189.71,189.87,188.56,188.56,5813.0
2019-05-17 11:40:00,188.43,188.43,187.65,187.7,10223.0,188.43,188.43,187.65,187.7,10223.0
2019-05-17 11:50:00,187.65,188.43,187.41,188.13,2300.0,187.65,188.43,187.41,188.13,2300.0
2019-05-17 12:00:00,187.94,187.95,187.15,187.39,2677.0,187.94,187.95,187.15,187.39,2677.0
2019-05-17 12:10:00,187.53,187.8,187.28,187.76,2025.0,187.53,187.8,187.28,187.76,2025.0
2019-05-17 12:20:00,187.78,187.78,187.22,187.49,2187.0,187.78,187.78,187.22,187.49,2187.0
2019-05-17 12:30:00,187.24,187.38,187.0,187.35,4416.0,187.24,187.38,187.0,187.35,4416.0
2019-05-17 12:40:00,187.49,188.04,187.48,187.86,3350.0,187.49,188.04,187.48,187.86,3350.0
2019-05-17 12:50:00,187.73,188.14,187.43,187.97,2600.0,187.73,188.14,187.43,187.97,2600.0
2019-05-17 13:00:00,188.0,188.5,187.97,188.46,3148.0,188.0,188.5,187.97,188.46,3148.0
2019-05-17 13:10:00,188.67,189.0,188.42,188.8,3632.0,188.67,189.0,188.42,188.8,3632.0
2019-05-17 13:20:00,188.8,188.95,188.6,188.6,3501.0,188.8,188.95,188.6,188.6,3501.0
2019-05-17 13:30:00,188.44,188.91,188.22,188.78,4409.0,188.44,188.91,188.22,188.78,4409.0
2019-05-17 13:40:00,188.91,188.95,188.5,188.92,2750.0,188.91,188.95,188.5,188.92,2750.0
2019-05-17 13:50:00,188.87,189.24,188.81,189.24,1405.0,188.87,189.24,188.81,189.24,1405.0
2019-05-17 14:00:00,189.29,189.35,188.94,189.25,3332.0,189.29,189.35,188.94,189.25,3332.0
2019-05-17 14:10:00,189.12,189.18,188.79,189.17,3704.0,189.12,189.18,188.79,189.17,3704.0
2019-05-17 14:20:00,189.02,189.48,189.0,189.48,4550.0,189.02,189.48,189.0,189.48,4550.0
2019-05-17 14:30:00,189.53,189.85,189.37,189.78,9990.0,189.53,189.85,189.37,189.78,9990.0
2019-05-17 14:40:00,189.72,189.73,189.43,189.63,3801.0,189.72,189.73,189.43,189.63,3801.0
2019-05-17 14:50:00,189.74,190.09,189.74,190.04,7449.0,189.74,190.09,189.74,190.04,7449.0
2019-05-17 15:00:00,189.95,189.95,187.97,188.13,6954.0,189.95,189.95,187.97,188.13,6954.0
2019-05-17 15:10:00,188.2,188.2,187.41,187.54,5597.0,188.2,188.2,187.41,187.54,5597.0
2019-05-17 15:20:00,187.65,188.08,187.45,188.01,4446.0,187.65,188.08,187.45,188.01,4446.0
2019-05-17 15:30:00,188.01,188.02,187.57,187.8,8147.0,188.01,188.02,187.57,187.8,8147.0
2019-05-17 15:40:00,187.81,188.01,187.34,187.75,16336.0,187.81,188.01,187.34,187.75,16336.0
2019-05-17 15:50:00,187.81,188.36,187.45,187.7,29209.0,187.81,188.36,187.45,187.7,29209.0
2019-05-20 09:30:00,185.73,185.85,183.01,183.77,15779.0,185.73,185.85,183.01,183.77,15779.0
2019-05-20 09:40:00,183.76,184.13,182.61,183.0,8308.0,183.76,184.13,182.61,183.0,8308.0
2019-05-20 09:50:00,182.88,184.55,182.5,184.2,5732.0,182.88,184.55,182.5,184.2,5732.0
2019-05-20 10:00:00,183.84,183.84,182.5,182.86,15946.0,183.84,183.84,182.5,182.86,15946.0
2019-05-20 10:10:00,182.5,182.5,181.42,182.1,13846.0,182.5,182.5,181.42,182.1,13846.0
2019-05-20 10:20:00,182.08,183.45,182.08,183.28,2223.0,182.08,183.45,182.08,183.28,2223.0
2019-05-20 10:30:00,183.09,184.39,183.0,183.57,7062.0,183.09,184.39,183.0,183.57,7062.0
2019-05-20 10:40:00,183.65,183.88,182.81,183.08,3229.0,183.65,183.88,182.81,183.08,3229.0
2019-05-20 10:50:00,182.53,184.06,182.31,183.79,7147.0,182.53,184.06,182.31,183.79,7147.0
2019-05-20 11:00:00,184.67,184.67,183.67,183.7,1500.0,184.67,184.67,183.67,183.7,1500.0
2019-05-20 11:10:00,184.21,184.21,183.7,184.08,1810.0,184.21,184.21,183.7,184.08,1810.0
2019-05-20 11:20:00,184.1,184.47,183.83,184.32,3008.0,184.1,184.47,183.83,184.32,3008.0
2019-05-20 11:30:00,184.21,184.73,183.33,183.92,5211.0,184.21,184.73,183.33,183.92,5211.0
2019-05-20 11:40:00,184.0,184.12,183.73,184.03,2526.0,184.0,184.12,183.73,184.03,2526.0
2019-05-20 11:50:00,184.38,184.6,183.93,184.23,2083.0,184.38,184.6,183.93,184.23,2083.0
2019-05-20 12:00:00,184.06,185.27,183.96,184.88,4402.0,184.06,185.27,183.96,184.88,4402.0
2019-05-20 12:10:00,185.45,185.8,185.45,185.59,3537.0,185.45,185.8,185.45,185.59,3537.0
2019-05-20 12:20:00,185.18,185.62,184.77,184.77,3483.0,185.18,185.62,184.77,184.77,3483.0
2019-05-20 12:30:00,184.97,185.35,184.24,185.34,10057.0,184.97,185.35,184.24,185.34,10057.0
2019-05-20 12:40:00,185.05,185.05,184.5,184.54,1900.0,185.05,185.05,184.5,184.54,1900.0
2019-05-20 12:50:00,184.56,184.56,183.5,183.5,4549.0,184.56,184.56,183.5,183.5,4549.0
2019-05-20 13:00:00,183.29,184.01,183.29,183.77,2200.0,183.29,184.01,183.29,183.77,2200.0
2019-05-20 13:10:00,183.88,184.17,183.88,184.17,600.0,183.88,184.17,183.88,184.17,600.0
2019-05-20 13:20:00,184.08,184.3,183.73,184.03,4315.0,184.08,184.3,183.73,184.03,4315.0
2019-05-20 13:30:00,184.29,184.46,184.03,184.07,8263.0,184.29,184.46,184.03,184.07,8263.0
2019-05-20 13:40:00,184.17,184.55,183.75,184.21,3628.0,184.17,184.55,183.75,184.21,3628.0
2019-05-20 13:50:00,184.24,184.28,183.46,183.62,4201.0,184.24,184.28,183.46,183.62,4201.0
2019-05-20 14:00:00,183.56,183.56,183.07,183.07,2730.0,183.56,183.56,183.07,183.07,2730.0
2019-05-20 14:10:00,182.98,183.69,182.98,183.41,2446.0,182.98,183.69,182.98,183.41,2446.0
2019-05-20 14:20:00,183.33,183.51,183.15,183.25,3055.0,183.33,183.51,183.15,183.25,3055.0
2019-05-20 14:30:00,183.15,183.31,182.7,182.7,1800.0,183.15,183.31,182.7,182.7,1800.0
2019-05-20 14:40:00,182.85,182.99,182.02,182.02,3400.0,182.85,182.99,182.02,182.02,3400.0
2019-05-20 14:50:00,182.12,182.36,181.83,182.33,4156.0,182.12,182.36,181.83,182.33,4156.0
2019-05-20 15:00:00,182.28,182.46,181.77,182.0,3680.0,182.28,182.46,181.77,182.0,3680.0
2019-05-20 15:10:00,182.08,182.59,181.6,182.53,6624.0,182.08,182.59,181.6,182.53,6624.0
2019-05-20 15:20:00,182.54,183.0,182.38,183.0,2000.0,182.54,183.0,182.38,183.0,2000.0
2019-05-20 15:30:00,182.85,183.76,182.73,183.65,5300.0,182.85,183.76,182.73,183.65,5300.0
2019-05-20 15:40:00,183.82,183.95,183.43,183.62,8240.0,183.82,183.95,183.43,183.62,8240.0
2019-05-20 15:50:00,183.57,184.03,183.31,183.8,17063.0,183.57,184.03,183.31,183.8,17063.0
2019-05-21 09:30:00,187.16,188.74,187.0,188.14,13561.0,187.16,188.74,187.0,188.14,13561.0
2019-05-21 09:40:00,188.52,189.35,187.79,188.56,17467.0,188.52,189.35,187.79,188.56,17467.0
2019-05-21 09:50:00,188.3,188.3,186.85,187.25,4935.0,188.3,188.3,186.85,187.25,4935.0
2019-05-21 10:00:00,187.54,188.3,187.22,187.3,4790.0,187.54,188.3,187.22,187.3,4790.0
2019-05-21 10:10:00,187.31,187.65,186.14,186.63,4365.0,187.31,187.65,186.14,186.63,4365.0
2019-05-21 10:20:00,186.78,187.16,186.36,186.87,3050.0,186.78,187.16,186.36,186.87,3050.0
2019-05-21 10:30:00,186.97,187.25,186.59,186.83,4962.0,186.97,187.25,186.59,186.83,4962.0
2019-05-21 10:40:00,186.82,187.62,186.82,187.5,5259.0,186.82,187.62,186.82,187.5,5259.0
2019-05-21 10:50:00,187.5,188.23,187.5,187.76,5403.0,187.5,188.23,187.5,187.76,5403.0
2019-05-21 11:00:00,187.84,188.61,187.59,188.47,4645.0,187.84,188.61,187.59,188.47,4645.0
2019-05-21 11:10:00,188.48,188.5,187.89,188.05,3626.0,188.48,188.5,187.89,188.05,3626.0
2019-05-21 11:20:00,187.93,188.87,187.58,188.08,10767.0,187.93,188.87,187.58,188.08,10767.0
2019-05-21 11:30:00,187.97,188.93,187.9,188.86,7048.0,187.97,188.93,187.9,188.86,7048.0
2019-05-21 11:40:00,188.93,188.93,188.39,188.43,7978.0,188.93,188.93,188.39,188.43,7978.0
2019-05-21 11:50:00,188.23,188.37,187.85,188.11,4003.0,188.23,188.37,187.85,188.11,4003.0
2019-05-21 12:00:00,188.17,188.36,187.77,187.77,5200.0,188.17,188.36,187.77,187.77,5200.0
2019-05-21 12:10:00,187.97,187.97,187.8,187.8,1065.0,187.97,187.97,187.8,187.8,1065.0
2019-05-21 12:20:00,187.91,187.91,187.55,187.74,3384.0,187.91,187.91,187.55,187.74,3384.0
2019-05-21 12:30:00,187.55,187.55,187.05,187.19,1907.0,187.55,187.55,187.05,187.19,1907.0
2019-05-21 12:40:00,187.06,187.42,186.96,187.42,1751.0,187.06,187.42,186.96,187.42,1751.0
2019-05-21 12:50:00,187.32,187.47,187.04,187.07,2750.0,187.32,187.47,187.04,187.07,2750.0
2019-05-21 13:00:00,186.99,187.27,186.95,187.05,2900.0,186.99,187.27,186.95,187.05,2900.0
2019-05-21 13:10:00,187.28,187.33,187.01,187.22,1792.0,187.28,187.33,187.01,187.22,1792.0
2019-05-21 13:20:00,187.25,187.77,187.24,187.35,7728.0,187.25,187.77,187.24,187.35,7728.0
2019-05-21 13:30:00,187.34,188.08,187.34,188.06,3237.0,187.34,188.08,187.34,188.06,3237.0
2019-05-21 13:40:00,187.99,188.29,187.93,187.93,3048.0,187.99,188.29,187.93,187.93,3048.0
2019-05-21 13:50:00,188.05,188.46,187.97,188.46,1150.0,188.05,188.46,187.97,188.46,1150.0
2019-05-21 14:00:00,188.22,188.88,188.21,188.79,3019.0,188.22,188.88,188.21,188.79,3019.0
2019-05-21 14:10:00,188.8,188.86,188.42,188.61,6789.0,188.8,188.86,188.42,188.61,6789.0
2019-05-21 14:20:00,188.64,188.69,188.39,188.49,2704.0,188.64,188.69,188.39,188.49,2704.0
2019-05-21 14:30:00,188.39,188.39,188.17,188.38,2790.0,188.39,188.39,188.17,188.38,2790.0
2019-05-21 14:40:00,188.38,188.91,188.38,188.78,3128.0,188.38,188.91,188.38,188.78,3128.0
2019-05-21 14:50:00,188.88,188.88,188.34,188.48,3314.0,188.88,188.88,188.34,188.48,3314.0
2019-05-21 15:00:00,188.45,188.83,188.36,188.6,4358.0,188.45,188.83,188.36,188.6,4358.0
2019-05-21 15:10:00,188.59,188.64,188.52,188.62,5212.0,188.59,188.64,188.52,188.62,5212.0
2019-05-21 15:20:00,188.66,188.67,188.41,188.42,5572.0,188.66,188.67,188.41,188.42,5572.0
2019-05-21 15:30:00,188.46,188.81,188.44,188.68,6450.0,188.46,188.81,188.44,188.68,6450.0
2019-05-21 15:40:00,188.68,188.68,188.32,188.37,11507.0,188.68,188.68,188.32,188.37,11507.0
2019-05-21 15:50:00,188.42,188.75,188.31,188.72,21580.0,188.42,188.75,188.31,188.72,21580.0
2019-05-22 09:30:00,187.34,189.76,187.34,188.91,13869.0,187.34,189.76,187.34,188.91,13869.0
2019-05-22 09:40:00,189.1,191.03,189.1,191.03,11074.0,189.1,191.03,189.1,191.03,11074.0
2019-05-22 09:50:00,190.83,191.66,190.65,190.91,5691.0,190.83,191.66,190.65,190.91,5691.0
2019-05-22 10:00:00,190.82,190.93,190.11,190.37,3482.0,190.82,190.93,190.11,190.37,3482.0
2019-05-22 10:10:00,190.32,191.92,190.32,191.6,3133.0,190.32,191.92,190.32,191.6,3133.0
2019-05-22 10:20:00,191.25,192.16,191.09,191.65,4688.0,191.25,192.16,191.09,191.65,4688.0
2019-05-22 10:30:00,191.65,191.82,191.35,191.4,3398.0,191.65,191.82,191.35,191.4,3398.0
2019-05-22 10:40:00,191.53,191.56,191.23,191.5,2720.0,191.53,191.56,191.23,191.5,2720.0
2019-05-22 10:50:00,191.58,191.96,191.32,191.61,5865.0,191.58,191.96,191.32,191.61,5865.0
2019-05-22 11:00:00,191.16,191.28,190.5,190.89,3276.0,191.16,191.28,190.5,190.89,3276.0
2019-05-22 11:10:00,190.89,191.37,190.88,190.96,2878.0,190.89,191.37,190.88,190.96,2878.0
2019-05-22 11:20:00,191.13,191.14,190.77,190.8,4099.0,191.13,191.14,190.77,190.8,4099.0
2019-05-22 11:30:00,191.04,191.26,190.31,190.69,2200.0,191.04,191.26,190.31,190.69,2200.0
2019-05-22 11:40:00,190.66,190.66,189.99,190.0,1750.0,190.66,190.66,189.99,190.0,1750.0
2019-05-22 11:50:00,190.03,190.76,190.03,190.76,1805.0,190.03,190.76,190.03,190.76,1805.0
2019-05-22 12:00:00,190.59,190.59,190.28,190.28,2008.0,190.59,190.59,190.28,190.28,2008.0
2019-05-22 12:10:00,190.36,190.57,190.3,190.47,1400.0,190.36,190.57,190.3,190.47,1400.0
2019-05-22 12:20:00,190.75,190.75,190.47,190.62,963.0,190.75,190.75,190.47,190.62,963.0
2019-05-22 12:30:00,190.52,190.52,190.03,190.11,2021.0,190.52,190.52,190.03,190.11,2021.0
2019-05-22 12:40:00,190.23,190.26,189.74,189.82,2347.0,190.23,190.26,189.74,189.82,2347.0
2019-05-22 12:50:00,189.78,189.87,189.62,189.86,1830.0,189.78,189.87,189.62,189.86,1830.0
2019-05-22 13:00:00,189.84,189.91,189.27,189.45,2184.0,189.84,189.91,189.27,189.45,2184.0
2019-05-22 13:10:00,189.4,189.53,189.24,189.38,2574.0,189.4,189.53,189.24,189.38,2574.0
2019-05-22 13:20:00,189.38,189.39,189.18,189.25,1200.0,189.38,189.39,189.18,189.25,1200.0
2019-05-22 13:30:00,189.2,189.2,188.71,189.06,1800.0,189.2,189.2,188.71,189.06,1800.0
2019-05-22 13:40:00,189.17,189.78,189.17,189.78,800.0,189.17,189.78,189.17,189.78,800.0
2019-05-22 13:50:00,189.78,190.12,189.76,189.84,2391.0,189.78,190.12,189.76,189.84,2391.0
2019-05-22 14:00:00,189.73,189.86,189.44,189.84,3356.0,189.73,189.86,189.44,189.84,3356.0
2019-05-22 14:10:00,189.73,189.78,189.46,189.46,1223.0,189.73,189.78,189.46,189.46,1223.0
2019-05-22 14:20:00,189.44,189.68,189.43,189.54,1324.0,189.44,189.68,189.43,189.54,1324.0
2019-05-22 14:30:00,189.62,189.62,189.62,189.62,100.0,189.62,189.62,189.62,189.62,100.0
2019-05-22 14:40:00,189.61,189.84,189.61,189.67,1300.0,189.61,189.84,189.61,189.67,1300.0
2019-05-22 14:50:00,189.55,189.55,189.01,189.17,3932.0,189.55,189.55,189.01,189.17,3932.0
2019-05-22 15:00:00,189.14,189.21,188.95,188.95,2100.0,189.14,189.21,188.95,188.95,2100.0
2019-05-22 15:10:00,189.13,189.49,189.13,189.49,3300.0,189.13,189.49,189.13,189.49,3300.0
2019-05-22 15:20:00,189.73,189.73,189.25,189.46,1485.0,189.73,189.73,189.25,189.46,1485.0
2019-05-22 15:30:00,189.37,189.37,189.14,189.27,3176.0,189.37,189.37,189.14,189.27,3176.0
2019-05-22 15:40:00,189.23,189.45,188.79,188.92,5247.0,189.23,189.45,188.79,188.92,5247.0
2019-05-22 15:50:00,189.04,189.22,188.4,188.75,21464.0,189.04,189.22,188.4,188.75,21464.0
2019-05-23 09:30:00,185.99,185.99,182.62,183.45,13472.0,185.99,185.99,182.62,183.45,13472.0
2019-05-23 09:40:00,182.14,183.0,180.66,182.36,18372.0,182.14,183.0,180.66,182.36,18372.0
2019-05-23 09:50:00,182.32,183.02,181.69,182.94,6820.0,182.32,183.02,181.69,182.94,6820.0
2019-05-23 10:00:00,182.71,183.65,181.75,181.88,8637.0,182.71,183.65,181.75,181.88,8637.0
2019-05-23 10:10:00,182.11,182.51,181.52,181.58,8300.0,182.11,182.51,181.52,181.58,8300.0
2019-05-23 10:20:00,181.97,183.45,181.23,183.27,6504.0,181.97,183.45,181.23,183.27,6504.0
2019-05-23 10:30:00,183.31,183.54,182.82,183.4,5182.0,183.31,183.54,182.82,183.4,5182.0
2019-05-23 10:40:00,183.76,183.86,183.1,183.33,4950.0,183.76,183.86,183.1,183.33,4950.0
2019-05-23 10:50:00,183.33,183.89,183.21,183.62,3257.0,183.33,183.89,183.21,183.62,3257.0
2019-05-23 11:00:00,183.56,183.63,182.2,182.78,8456.0,183.56,183.63,182.2,182.78,8456.0
2019-05-23 11:10:00,182.67,182.67,181.72,182.34,6438.0,182.67,182.67,181.72,182.34,6438.0
2019-05-23 11:20:00,182.84,183.29,182.14,182.62,3787.0,182.84,183.29,182.14,182.62,3787.0
2019-05-23 11:30:00,182.51,182.51,181.59,182.28,5560.0,182.51,182.51,181.59,182.28,5560.0
2019-05-23 11:40:00,182.15,182.16,181.36,181.72,2433.0,182.15,182.16,181.36,181.72,2433.0
2019-05-23 11:50:00,181.84,181.94,181.2,181.22,2415.0,181.84,181.94,181.2,181.22,2415.0
2019-05-23 12:00:00,181.0,181.33,180.5,180.5,8143.0,181.0,181.33,180.5,180.5,8143.0
2019-05-23 12:10:00,180.44,180.64,179.98,180.4,9468.0,180.44,180.64,179.98,180.4,9468.0
2019-05-23 12:20:00,180.4,180.69,179.76,180.53,3958.0,180.4,180.69,179.76,180.53,3958.0
2019-05-23 12:30:00,180.54,180.71,180.32,180.71,4378.0,180.54,180.71,180.32,180.71,4378.0
2019-05-23 12:40:00,180.88,180.89,180.25,180.25,4106.0,180.88,180.89,180.25,180.25,4106.0
2019-05-23 12:50:00,180.53,180.53,179.69,179.96,3248.0,180.53,180.53,179.69,179.96,3248.0
2019-05-23 13:00:00,180.09,180.94,179.97,180.94,3778.0,180.09,180.94,179.97,180.94,3778.0
2019-05-23 13:10:00,180.96,181.07,180.63,180.98,3549.0,180.96,181.07,180.63,180.98,3549.0
2019-05-23 13:20:00,180.87,181.76,180.78,181.17,8003.0,180.87,181.76,180.78,181.17,8003.0
2019-05-23 13:30:00,181.16,181.53,180.81,181.16,3960.0,181.16,181.53,180.81,181.16,3960.0
2019-05-23 13:40:00,181.2,181.2,180.76,180.83,4454.0,181.2,181.2,180.76,180.83,4454.0
2019-05-23 13:50:00,180.44,180.65,180.02,180.61,9511.0,180.44,180.65,180.02,180.61,9511.0
2019-05-23 14:00:00,180.68,180.97,180.15,180.15,8432.0,180.68,180.97,180.15,180.15,8432.0
2019-05-23 14:10:00,180.07,180.32,179.68,180.13,7019.0,180.07,180.32,179.68,180.13,7019.0
2019-05-23 14:20:00,180.36,180.85,180.31,180.32,6658.0,180.36,180.85,180.31,180.32,6658.0
2019-05-23 14:30:00,180.38,180.84,180.38,180.6,2952.0,180.38,180.84,180.38,180.6,2952.0
2019-05-23 14:40:00,180.59,180.94,180.2,180.76,3353.0,180.59,180.94,180.2,180.76,3353.0
2019-05-23 14:50:00,180.76,181.08,180.57,181.01,5122.0,180.76,181.08,180.57,181.01,5122.0
2019-05-23 15:00:00,181.05,181.7,180.82,181.23,17960.0,181.05,181.7,180.82,181.23,17960.0
2019-05-23 15:10:00,181.26,181.79,181.05,181.7,4201.0,181.26,181.79,181.05,181.7,4201.0
2019-05-23 15:20:00,182.03,182.69,181.78,182.28,7891.0,182.03,182.69,181.78,182.28,7891.0
2019-05-23 15:30:00,182.27,183.18,182.27,182.78,10432.0,182.27,183.18,182.27,182.78,10432.0
2019-05-23 15:40:00,182.68,183.11,182.39,182.84,18952.0,182.68,183.11,182.39,182.84,18952.0
2019-05-23 15:50:00,182.78,183.47,182.49,183.41,42087.0,182.78,183.47,182.49,183.41,42087.0
2019-05-24 09:30:00,184.36,186.51,184.36,186.24,7723.0,184.36,186.51,184.36,186.24,7723.0
2019-05-24 09:40:00,186.15,186.6,185.34,185.34,3934.0,186.15,186.6,185.34,185.34,3934.0
2019-05-24 09:50:00,185.58,186.11,185.3,185.53,5478.0,185.58,186.11,185.3,185.53,5478.0
2019-05-24 10:00:00,186.11,186.2,185.32,185.34,3901.0,186.11,186.2,185.32,185.34,3901.0
2019-05-24 10:10:00,185.45,185.67,185.05,185.21,3468.0,185.45,185.67,185.05,185.21,3468.0
2019-05-24 10:20:00,185.46,185.69,184.52,184.97,3850.0,185.46,185.69,184.52,184.97,3850.0
2019-05-24 10:30:00,184.52,184.75,183.67,184.22,7340.0,184.52,184.75,183.67,184.22,7340.0
2019-05-24 10:40:00,184.06,184.11,182.08,182.08,17730.0,184.06,184.11,182.08,182.08,17730.0
2019-05-24 10:50:00,182.06,182.08,181.1,181.47,3920.0,182.06,182.08,181.1,181.47,3920.0
2019-05-24 11:00:00,181.74,182.64,181.72,182.28,1200.0,181.74,182.64,181.72,182.28,1200.0
2019-05-24 11:10:00,182.13,182.13,181.59,181.63,4424.0,182.13,182.13,181.59,181.63,4424.0
2019-05-24 11:20:00,181.98,181.98,181.13,181.34,7035.0,181.98,181.98,181.13,181.34,7035.0
2019-05-24 11:30:00,181.32,182.45,181.32,182.45,1300.0,181.32,182.45,181.32,182.45,1300.0
2019-05-24 11:40:00,182.11,182.73,181.91,182.07,5450.0,182.11,182.73,181.91,182.07,5450.0
2019-05-24 11:50:00,182.21,182.69,182.21,182.39,4390.0,182.21,182.69,182.21,182.39,4390.0
2019-05-24 12:00:00,182.42,182.86,182.41,182.66,1222.0,182.42,182.86,182.41,182.66,1222.0
2019-05-24 12:10:00,182.76,182.76,182.31,182.43,1590.0,182.76,182.76,182.31,182.43,1590.0
2019-05-24 12:20:00,182.61,183.15,182.6,183.15,500.0,182.61,183.15,182.6,183.15,500.0
2019-05-24 12:30:00,183.41,183.8,183.41,183.7,1700.0,183.41,183.8,183.41,183.7,1700.0
2019-05-24 12:40:00,183.5,183.5,182.91,182.91,1000.0,183.5,183.5,182.91,182.91,1000.0
2019-05-24 12:50:00,183.15,183.5,183.04,183.25,1150.0,183.15,183.5,183.04,183.25,1150.0
2019-05-24 13:00:00,183.46,183.95,183.43,183.75,1620.0,183.46,183.95,183.43,183.75,1620.0
2019-05-24 13:10:00,183.13,183.33,183.12,183.29,937.0,183.13,183.33,183.12,183.29,937.0
2019-05-24 13:20:00,183.32,183.36,183.15,183.36,550.0,183.32,183.36,183.15,183.36,550.0
2019-05-24 13:30:00,183.46,183.46,182.67,183.21,13960.0,183.46,183.46,182.67,183.21,13960.0
2019-05-24 13:40:00,183.35,183.67,183.35,183.67,500.0,183.35,183.67,183.35,183.67,500.0
2019-05-24 13:50:00,183.82,184.12,183.59,183.85,2023.0,183.82,184.12,183.59,183.85,2023.0
2019-05-24 14:00:00,183.74,183.77,183.28,183.34,1400.0,183.74,183.77,183.28,183.34,1400.0
2019-05-24 14:10:00,183.55,183.77,183.45,183.73,1030.0,183.55,183.77,183.45,183.73,1030.0
2019-05-24 14:20:00,183.99,184.37,183.99,184.05,5142.0,183.99,184.37,183.99,184.05,5142.0
2019-05-24 14:30:00,184.26,184.26,183.55,183.67,1714.0,184.26,184.26,183.55,183.67,1714.0
2019-05-24 14:40:00,183.95,184.04,183.92,183.96,1200.0,183.95,184.04,183.92,183.96,1200.0
2019-05-24 14:50:00,183.84,183.96,183.69,183.92,9200.0,183.84,183.96,183.69,183.92,9200.0
2019-05-24 15:00:00,183.81,184.17,183.77,184.04,5772.0,183.81,184.17,183.77,184.04,5772.0
2019-05-24 15:10:00,184.11,184.11,183.58,183.59,3600.0,184.11,184.11,183.58,183.59,3600.0
2019-05-24 15:20:00,183.62,184.06,183.55,183.96,3875.0,183.62,184.06,183.55,183.96,3875.0
2019-05-24 15:30:00,184.01,184.01,183.48,183.49,9142.0,184.01,184.01,183.48,183.49,9142.0
2019-05-24 15:40:00,183.47,183.52,183.06,183.22,12174.0,183.47,183.52,183.06,183.22,12174.0
2019-05-24 15:50:00,183.22,183.41,182.83,183.21,21925.0,183.22,183.41,182.83,183.21,21925.0
2019-05-28 09:30:00,184.45,187.97,184.45,187.0,12766.0,184.45,187.97,184.45,187.0,12766.0
2019-05-28 09:40:00,186.26,187.92,186.26,187.67,5881.0,186.26,187.92,186.26,187.67,5881.0
2019-05-28 09:50:00,187.4,187.54,187.03,187.03,2082.0,187.4,187.54,187.03,187.03,2082.0
2019-05-28 10:00:00,187.35,187.77,187.08,187.08,5158.0,187.35,187.77,187.08,187.08,5158.0
2019-05-28 10:10:00,187.0,187.17,185.7,185.93,3794.0,187.0,187.17,185.7,185.93,3794.0
2019-05-28 10:20:00,185.8,186.55,185.8,186.24,1715.0,185.8,186.55,185.8,186.24,1715.0
2019-05-28 10:30:00,186.06,186.08,185.4,185.4,1750.0,186.06,186.08,185.4,185.4,1750.0
2019-05-28 10:40:00,185.56,186.15,185.56,185.83,900.0,185.56,186.15,185.56,185.83,900.0
2019-05-28 10:50:00,185.63,185.63,184.98,185.13,1900.0,185.63,185.63,184.98,185.13,1900.0
2019-05-28 11:00:00,185.11,186.31,185.1,186.16,1901.0,185.11,186.31,185.1,186.16,1901.0
2019-05-28 11:10:00,186.16,186.57,186.01,186.14,2500.0,186.16,186.57,186.01,186.14,2500.0
2019-05-28 11:20:00,186.06,186.06,185.73,185.93,1000.0,186.06,186.06,185.73,185.93,1000.0
2019-05-28 11:30:00,185.57,186.03,185.44,185.94,1309.0,185.57,186.03,185.44,185.94,1309.0
2019-05-28 11:40:00,186.1,186.18,185.37,185.55,1846.0,186.1,186.18,185.37,185.55,1846.0
2019-05-28 11:50:00,185.35,186.4,185.22,186.4,3021.0,185.35,186.4,185.22,186.4,3021.0
2019-05-28 12:00:00,186.21,186.93,186.21,186.76,2393.0,186.21,186.93,186.21,186.76,2393.0
2019-05-28 12:10:00,186.99,187.18,186.56,187.02,4150.0,186.99,187.18,186.56,187.02,4150.0
2019-05-28 12:20:00,186.99,187.16,186.64,186.9,2093.0,186.99,187.16,186.64,186.9,2093.0
2019-05-28 12:30:00,187.24,187.24,187.03,187.22,1814.0,187.24,187.24,187.03,187.22,1814.0
2019-05-28 12:40:00,187.22,187.53,186.7,187.53,5607.0,187.22,187.53,186.7,187.53,5607.0
2019-05-28 12:50:00,187.4,187.57,187.27,187.27,1670.0,187.4,187.57,187.27,187.27,1670.0
2019-05-28 13:00:00,187.39,187.47,187.25,187.32,6903.0,187.39,187.47,187.25,187.32,6903.0
2019-05-28 13:10:00,187.3,187.46,186.74,186.96,3909.0,187.3,187.46,186.74,186.96,3909.0
2019-05-28 13:20:00,186.78,186.88,186.55,186.75,1351.0,186.78,186.88,186.55,186.75,1351.0
2019-05-28 13:30:00,186.51,186.88,186.27,186.64,3900.0,186.51,186.88,186.27,186.64,3900.0
2019-05-28 13:40:00,186.8,187.06,186.65,186.78,3575.0,186.8,187.06,186.65,186.78,3575.0
2019-05-28 13:50:00,186.81,187.29,186.68,187.08,6994.0,186.81,187.29,186.68,187.08,6994.0
2019-05-28 14:00:00,187.01,187.14,186.93,187.11,1450.0,187.01,187.14,186.93,187.11,1450.0
2019-05-28 14:10:00,186.99,186.99,186.62,186.65,1967.0,186.99,186.99,186.62,186.65,1967.0
2019-05-28 14:20:00,186.54,186.54,186.2,186.2,2066.0,186.54,186.54,186.2,186.2,2066.0
2019-05-28 14:30:00,186.19,186.49,186.14,186.3,6578.0,186.19,186.49,186.14,186.3,6578.0
2019-05-28 14:40:00,186.28,186.28,185.55,185.58,4300.0,186.28,186.28,185.55,185.58,4300.0
2019-05-28 14:50:00,185.46,185.93,185.21,185.91,3300.0,185.46,185.93,185.21,185.91,3300.0
2019-05-28 15:00:00,185.71,185.74,185.18,185.19,4500.0,185.71,185.74,185.18,185.19,4500.0
2019-05-28 15:10:00,185.13,185.14,184.75,185.06,6397.0,185.13,185.14,184.75,185.06,6397.0
2019-05-28 15:20:00,185.14,185.25,184.74,184.83,4705.0,185.14,185.25,184.74,184.83,4705.0
2019-05-28 15:30:00,184.82,185.59,184.82,185.59,5498.0,184.82,185.59,184.82,185.59,5498.0
2019-05-28 15:40:00,185.49,185.91,185.07,185.75,8648.0,185.49,185.91,185.07,185.75,8648.0
2019-05-28 15:50:00,185.83,186.65,185.66,185.86,19991.0,185.83,186.65,185.66,185.86,19991.0
2019-05-29 09:30:00,183.78,183.88,179.31,179.31,16521.0,183.78,183.88,179.31,179.31,16521.0
2019-05-29 09:40:00,179.66,181.1,179.38,179.78,21914.0,179.66,181.1,179.38,179.78,21914.0
2019-05-29 09:50:00,179.63,180.25,179.15,179.85,20914.0,179.63,180.25,179.15,179.85,20914.0
2019-05-29 10:00:00,179.85,181.05,179.51,181.05,13576.0,179.85,181.05,179.51,181.05,13576.0
2019-05-29 10:10:00,181.23,181.72,181.11,181.72,5245.0,181.23,181.72,181.11,181.72,5245.0
2019-05-29 10:20:00,181.75,181.75,180.38,180.97,5805.0,181.75,181.75,180.38,180.97,5805.0
2019-05-29 10:30:00,181.06,181.25,180.03,180.41,9232.0,181.06,181.25,180.03,180.41,9232.0
2019-05-29 10:40:00,180.04,180.68,179.92,180.15,4823.0,180.04,180.68,179.92,180.15,4823.0
2019-05-29 10:50:00,180.4,180.4,179.73,179.73,4975.0,180.4,180.4,179.73,179.73,4975.0
2019-05-29 11:00:00,179.68,180.03,179.16,180.03,7039.0,179.68,180.03,179.16,180.03,7039.0
2019-05-29 11:10:00,179.73,179.87,179.32,179.87,4501.0,179.73,179.87,179.32,179.87,4501.0
2019-05-29 11:20:00,179.66,179.73,178.6,179.04,10081.0,179.66,179.73,178.6,179.04,10081.0
2019-05-29 11:30:00,179.12,179.34,178.26,178.27,2702.0,179.12,179.34,178.26,178.27,2702.0
2019-05-29 11:40:00,178.13,178.57,177.74,178.13,10116.0,178.13,178.57,177.74,178.13,10116.0
2019-05-29 11:50:00,177.96,178.07,176.73,177.22,12733.0,177.96,178.07,176.73,177.22,12733.0
2019-05-29 12:00:00,177.25,177.77,177.02,177.36,8110.0,177.25,177.77,177.02,177.36,8110.0
2019-05-29 12:10:00,177.52,177.7,177.2,177.43,9558.0,177.52,177.7,177.2,177.43,9558.0
2019-05-29 12:20:00,177.37,177.7,177.19,177.44,7632.0,177.37,177.7,177.19,177.44,7632.0
2019-05-29 12:30:00,177.61,178.16,177.51,177.98,7797.0,177.61,178.16,177.51,177.98,7797.0
2019-05-29 12:40:00,178.07,178.2,177.9,178.09,6397.0,178.07,178.2,177.9,178.09,6397.0
2019-05-29 12:50:00,177.9,178.14,177.45,177.54,2739.0,177.9,178.14,177.45,177.54,2739.0
2019-05-29 13:00:00,177.63,177.79,177.06,177.6,12077.0,177.63,177.79,177.06,177.6,12077.0
2019-05-29 13:10:00,177.8,178.26,177.55,177.79,16920.0,177.8,178.26,177.55,177.79,16920.0
2019-05-29 13:20:00,177.69,177.93,177.38,177.54,3430.0,177.69,177.93,177.38,177.54,3430.0
2019-05-29 13:30:00,177.62,177.81,177.39,177.8,2802.0,177.62,177.81,177.39,177.8,2802.0
2019-05-29 13:40:00,177.73,178.38,177.73,178.38,2066.0,177.73,178.38,177.73,178.38,2066.0
2019-05-29 13:50:00,178.56,178.82,178.0,178.0,1700.0,178.56,178.82,178.0,178.0,1700.0
2019-05-29 14:00:00,178.25,178.37,177.72,178.11,2520.0,178.25,178.37,177.72,178.11,2520.0
2019-05-29 14:10:00,177.96,177.99,177.62,177.76,7431.0,177.96,177.99,177.62,177.76,7431.0
2019-05-29 14:20:00,177.9,177.98,177.77,177.93,3056.0,177.9,177.98,177.77,177.93,3056.0
2019-05-29 14:30:00,177.92,177.92,176.76,176.88,7931.0,177.92,177.92,176.76,176.88,7931.0
2019-05-29 14:40:00,176.78,177.0,176.29,176.73,4120.0,176.78,177.0,176.29,176.73,4120.0
2019-05-29 14:50:00,176.72,177.0,176.36,176.76,10309.0,176.72,177.0,176.36,176.76,10309.0
2019-05-29 15:00:00,176.68,176.73,176.2,176.2,11450.0,176.68,176.73,176.2,176.2,11450.0
2019-05-29 15:10:00,176.2,176.68,176.11,176.47,7518.0,176.2,176.68,176.11,176.47,7518.0
2019-05-29 15:20:00,176.53,176.7,176.07,176.16,7932.0,176.53,176.7,176.07,176.16,7932.0
2019-05-29 15:30:00,176.11,176.64,175.79,176.04,10921.0,176.11,176.64,175.79,176.04,10921.0
2019-05-29 15:40:00,176.12,176.59,175.86,175.86,17201.0,176.12,176.59,175.86,175.86,17201.0
2019-05-29 15:50:00,175.72,176.09,175.43,175.79,46094.0,175.72,176.09,175.43,175.79,46094.0
2019-05-30 09:30:00,177.23,178.37,176.9,177.5,8300.0,177.23,178.37,176.9,177.5,8300.0
2019-05-30 09:40:00,177.02,178.25,176.3,178.2,7372.0,177.02,178.25,176.3,178.2,7372.0
2019-05-30 09:50:00,178.4,179.13,177.22,177.39,4383.0,178.4,179.13,177.22,177.39,4383.0
2019-05-30 10:00:00,177.36,178.84,177.35,177.99,6919.0,177.36,178.84,177.35,177.99,6919.0
2019-05-30 10:10:00,177.9,178.55,177.68,178.53,8507.0,177.9,178.55,177.68,178.53,8507.0
2019-05-30 10:20:00,178.66,178.95,177.63,177.63,2600.0,178.66,178.95,177.63,177.63,2600.0
2019-05-30 10:30:00,177.68,178.22,177.68,178.11,3889.0,177.68,178.22,177.68,178.11,3889.0
2019-05-30 10:40:00,178.0,178.48,177.44,177.9,7850.0,178.0,178.48,177.44,177.9,7850.0
2019-05-30 10:50:00,177.86,177.86,176.54,177.26,8200.0,177.86,177.86,176.54,177.26,8200.0
2019-05-30 11:00:00,177.24,177.24,176.52,177.04,5120.0,177.24,177.24,176.52,177.04,5120.0
2019-05-30 11:10:00,177.11,177.64,176.89,177.64,5965.0,177.11,177.64,176.89,177.64,5965.0
2019-05-30 11:20:00,177.81,177.81,176.99,177.22,6000.0,177.81,177.81,176.99,177.22,6000.0
2019-05-30 11:30:00,177.25,177.25,176.7,176.75,3700.0,177.25,177.25,176.7,176.75,3700.0
2019-05-30 11:40:00,176.75,177.04,176.62,177.04,3000.0,176.75,177.04,176.62,177.04,3000.0
2019-05-30 11:50:00,177.04,177.08,176.8,177.08,1300.0,177.04,177.08,176.8,177.08,1300.0
2019-05-30 12:00:00,177.09,177.19,176.66,176.78,2100.0,177.09,177.19,176.66,176.78,2100.0
2019-05-30 12:10:00,176.76,177.03,176.76,176.86,1500.0,176.76,177.03,176.76,176.86,1500.0
2019-05-30 12:20:00,176.79,176.8,176.45,176.62,4612.0,176.79,176.8,176.45,176.62,4612.0
2019-05-30 12:30:00,176.63,176.82,176.5,176.82,1600.0,176.63,176.82,176.5,176.82,1600.0
2019-05-30 12:40:00,176.8,177.1,176.79,176.88,2580.0,176.8,177.1,176.79,176.88,2580.0
2019-05-30 12:50:00,176.97,177.08,176.33,176.33,1900.0,176.97,177.08,176.33,176.33,1900.0
2019-05-30 13:00:00,176.11,176.29,176.0,176.0,2600.0,176.11,176.29,176.0,176.0,2600.0
2019-05-30 13:10:00,176.11,176.21,175.76,175.76,2826.0,176.11,176.21,175.76,175.76,2826.0
2019-05-30 13:20:00,175.62,175.71,175.14,175.31,4132.0,175.62,175.71,175.14,175.31,4132.0
2019-05-30 13:30:00,175.37,175.43,175.05,175.12,3852.0,175.37,175.43,175.05,175.12,3852.0
2019-05-30 13:40:00,175.28,175.48,175.28,175.39,1450.0,175.28,175.48,175.28,175.39,1450.0
2019-05-30 13:50:00,175.47,175.87,175.44,175.66,6029.0,175.47,175.87,175.44,175.66,6029.0
2019-05-30 14:00:00,175.75,176.01,175.68,175.68,6022.0,175.75,176.01,175.68,175.68,6022.0
2019-05-30 14:10:00,175.69,175.69,175.38,175.64,2000.0,175.69,175.69,175.38,175.64,2000.0
2019-05-30 14:20:00,175.78,175.87,175.37,175.37,2272.0,175.78,175.87,175.37,175.37,2272.0
2019-05-30 14:30:00,175.35,175.65,175.14,175.14,4600.0,175.35,175.65,175.14,175.14,4600.0
2019-05-30 14:40:00,175.27,175.82,175.19,175.72,5116.0,175.27,175.82,175.19,175.72,5116.0
2019-05-30 14:50:00,175.57,176.28,175.56,176.28,3300.0,175.57,176.28,175.56,176.28,3300.0
2019-05-30 15:00:00,176.28,176.28,175.51,175.63,5178.0,176.28,176.28,175.51,175.63,5178.0
2019-05-30 15:10:00,175.66,175.8,175.37,175.69,4500.0,175.66,175.8,175.37,175.69,4500.0
2019-05-30 15:20:00,175.81,176.42,175.61,176.42,7000.0,175.81,176.42,175.61,176.42,7000.0
2019-05-30 15:30:00,176.52,176.88,176.33,176.88,4148.0,176.52,176.88,176.33,176.88,4148.0
2019-05-30 15:40:00,176.73,177.16,176.73,177.1,7200.0,176.73,177.16,176.73,177.1,7200.0
2019-05-30 15:50:00,176.99,177.09,176.6,177.0,26232.0,176.99,177.09,176.6,177.0,26232.0
2019-05-31 09:30:00,173.16,173.52,171.4,172.08,26993.0,173.16,173.52,171.4,172.08,26993.0
2019-05-31 09:40:00,172.65,173.64,172.07,173.51,44864.0,172.65,173.64,172.07,173.51,44864.0
2019-05-31 09:50:00,173.48,174.68,173.27,174.38,7117.0,173.48,174.68,173.27,174.38,7117.0
2019-05-31 10:00:00,174.43,174.71,173.47,174.41,9308.0,174.43,174.71,173.47,174.41,9308.0
2019-05-31 10:10:00,174.47,174.47,172.95,173.17,5534.0,174.47,174.47,172.95,173.17,5534.0
2019-05-31 10:20:00,173.23,173.9,173.11,173.71,5797.0,173.23,173.9,173.11,173.71,5797.0
2019-05-31 10:30:00,173.74,174.39,173.73,174.07,6694.0,173.74,174.39,173.73,174.07,6694.0
2019-05-31 10:40:00,173.76,174.7,173.32,174.53,8628.0,173.76,174.7,173.32,174.53,8628.0
2019-05-31 10:50:00,174.51,174.87,174.13,174.49,7637.0,174.51,174.87,174.13,174.49,7637.0
2019-05-31 11:00:00,174.45,174.7,174.1,174.25,13849.0,174.45,174.7,174.1,174.25,13849.0
2019-05-31 11:10:00,174.1,174.5,174.0,174.39,5700.0,174.1,174.5,174.0,174.39,5700.0
2019-05-31 11:20:00,174.39,174.72,174.38,174.59,6424.0,174.39,174.72,174.38,174.59,6424.0
2019-05-31 11:30:00,174.56,175.27,174.15,174.39,13103.0,174.56,175.27,174.15,174.39,13103.0
2019-05-31 11:40:00,174.43,175.23,174.43,175.13,4050.0,174.43,175.23,174.43,175.13,4050.0
2019-05-31 11:50:00,175.27,175.31,174.55,174.76,2400.0,175.27,175.31,174.55,174.76,2400.0
2019-05-31 12:00:00,174.75,174.8,174.01,174.11,2345.0,174.75,174.8,174.01,174.11,2345.0
2019-05-31 12:10:00,173.79,173.94,173.76,173.89,1300.0,173.79,173.94,173.76,173.89,1300.0
2019-05-31 12:20:00,174.02,174.18,173.59,173.98,1400.0,174.02,174.18,173.59,173.98,1400.0
2019-05-31 12:30:00,173.79,174.13,173.63,173.94,2415.0,173.79,174.13,173.63,173.94,2415.0
2019-05-31 12:40:00,173.77,174.39,173.66,174.07,1500.0,173.77,174.39,173.66,174.07,1500.0
2019-05-31 12:50:00,174.26,174.3,173.52,173.52,1628.0,174.26,174.3,173.52,173.52,1628.0
2019-05-31 13:00:00,173.89,174.17,173.89,174.08,1600.0,173.89,174.17,173.89,174.08,1600.0
2019-05-31 13:10:00,174.6,174.83,174.48,174.57,1700.0,174.6,174.83,174.48,174.57,1700.0
2019-05-31 13:20:00,174.62,174.62,174.29,174.6,2700.0,174.62,174.62,174.29,174.6,2700.0
2019-05-31 13:30:00,174.66,174.73,174.47,174.53,4139.0,174.66,174.73,174.47,174.53,4139.0
2019-05-31 13:40:00,174.48,174.54,174.36,174.45,900.0,174.48,174.54,174.36,174.45,900.0
2019-05-31 13:50:00,174.4,174.4,174.03,174.15,1207.0,174.4,174.4,174.03,174.15,1207.0
2019-05-31 14:00:00,174.08,174.28,173.82,173.97,1900.0,174.08,174.28,173.82,173.97,1900.0
2019-05-31 14:10:00,173.85,173.99,173.63,173.63,4000.0,173.85,173.99,173.63,173.63,4000.0
2019-05-31 14:20:00,173.99,173.99,173.53,173.64,1000.0,173.99,173.99,173.53,173.64,1000.0
2019-05-31 14:30:00,173.73,173.73,173.53,173.7,3025.0,173.73,173.73,173.53,173.7,3025.0
2019-05-31 14:40:00,173.54,173.88,173.5,173.51,5312.0,173.54,173.88,173.5,173.51,5312.0
2019-05-31 14:50:00,173.51,173.82,173.09,173.17,1763.0,173.51,173.82,173.09,173.17,1763.0
2019-05-31 15:00:00,173.32,173.34,172.86,173.27,3386.0,173.32,173.34,172.86,173.27,3386.0
2019-05-31 15:10:00,173.15,173.35,173.0,173.17,1800.0,173.15,173.35,173.0,173.17,1800.0
2019-05-31 15:20:00,173.09,173.09,172.77,173.06,4925.0,173.09,173.09,172.77,173.06,4925.0
2019-05-31 15:30:00,172.92,173.09,172.77,172.95,6977.0,172.92,173.09,172.77,172.95,6977.0
2019-05-31 15:40:00,173.01,173.07,172.79,172.9,12986.0,173.01,173.07,172.79,172.9,12986.0
2019-05-31 15:50:00,172.97,173.38,172.8,173.26,24838.0,172.97,173.38,172.8,173.26,24838.0
2019-06-03 09:30:00,173.46,173.46,171.01,171.4,17618.0,173.46,173.46,171.01,171.4,17618.0
2019-06-03 09:40:00,171.84,171.84,167.25,167.25,26285.0,171.84,171.84,167.25,167.25,26285.0
2019-06-03 09:50:00,167.55,168.56,166.0,166.09,17109.0,167.55,168.56,166.0,166.09,17109.0
2019-06-03 10:00:00,166.12,167.2,165.6,166.73,16126.0,166.12,167.2,165.6,166.73,16126.0
2019-06-03 10:10:00,166.86,167.26,165.71,166.78,11436.0,166.86,167.26,165.71,166.78,11436.0
2019-06-03 10:20:00,166.61,167.0,166.24,166.81,10524.0,166.61,167.0,166.24,166.81,10524.0
2019-06-03 10:30:00,166.9,167.3,166.4,166.89,19223.0,166.9,167.3,166.4,166.89,19223.0
2019-06-03 10:40:00,166.99,167.51,166.65,166.87,7395.0,166.99,167.51,166.65,166.87,7395.0
2019-06-03 10:50:00,166.86,167.14,166.5,167.09,18587.0,166.86,167.14,166.5,167.09,18587.0
2019-06-03 11:00:00,167.26,167.7,166.39,166.64,14123.0,167.26,167.7,166.39,166.64,14123.0
2019-06-03 11:10:00,167.07,167.22,166.23,166.57,6182.0,167.07,167.22,166.23,166.57,6182.0
2019-06-03 11:20:00,166.63,167.44,166.4,166.83,5467.0,166.63,167.44,166.4,166.83,5467.0
2019-06-03 11:30:00,166.87,167.15,166.35,166.59,4520.0,166.87,167.15,166.35,166.59,4520.0
2019-06-03 11:40:00,166.45,166.68,166.03,166.16,16785.0,166.45,166.68,166.03,166.16,16785.0
2019-06-03 11:50:00,166.11,166.35,165.6,166.0,5020.0,166.11,166.35,165.6,166.0,5020.0
2019-06-03 12:00:00,165.99,165.99,164.44,164.71,17036.0,165.99,165.99,164.44,164.71,17036.0
2019-06-03 12:10:00,164.63,165.08,164.25,164.45,13321.0,164.63,165.08,164.25,164.45,13321.0
2019-06-03 12:20:00,164.47,164.61,163.15,163.15,8904.0,164.47,164.61,163.15,163.15,8904.0
2019-06-03 12:30:00,163.39,163.6,162.66,163.33,14667.0,163.39,163.6,162.66,163.33,14667.0
2019-06-03 12:40:00,162.9,163.77,162.81,163.62,9796.0,162.9,163.77,162.81,163.62,9796.0
2019-06-03 12:50:00,163.46,163.88,163.1,163.18,4805.0,163.46,163.88,163.1,163.18,4805.0
2019-06-03 13:00:00,163.09,163.47,162.74,163.45,19543.0,163.09,163.47,162.74,163.45,19543.0
2019-06-03 13:10:00,163.46,163.88,163.24,163.42,6461.0,163.46,163.88,163.24,163.42,6461.0
2019-06-03 13:20:00,163.44,164.46,162.61,163.69,9612.0,163.44,164.46,162.61,163.69,9612.0
2019-06-03 13:30:00,163.84,163.85,162.58,162.63,5450.0,163.84,163.85,162.58,162.63,5450.0
2019-06-03 13:40:00,162.82,163.51,162.62,162.81,10265.0,162.82,163.51,162.62,162.81,10265.0
2019-06-03 13:50:00,162.54,163.47,162.38,163.47,7939.0,162.54,163.47,162.38,163.47,7939.0
2019-06-03 14:00:00,163.33,163.73,162.93,162.93,5692.0,163.33,163.73,162.93,162.93,5692.0
2019-06-03 14:10:00,162.93,162.96,162.16,162.22,5474.0,162.93,162.96,162.16,162.22,5474.0
2019-06-03 14:20:00,162.22,162.65,161.76,162.09,10787.0,162.22,162.65,161.76,162.09,10787.0
2019-06-03 14:30:00,162.23,162.9,162.0,162.07,17644.0,162.23,162.9,162.0,162.07,17644.0
2019-06-03 14:40:00,162.09,162.19,161.72,162.17,6138.0,162.09,162.19,161.72,162.17,6138.0
2019-06-03 14:50:00,162.02,162.02,161.24,161.66,7144.0,162.02,162.02,161.24,161.66,7144.0
2019-06-03 15:00:00,161.62,161.62,160.76,160.98,10165.0,161.62,161.62,160.76,160.98,10165.0
2019-06-03 15:10:00,160.75,161.38,160.19,160.87,13970.0,160.75,161.38,160.19,160.87,13970.0
2019-06-03 15:20:00,160.81,161.07,159.81,160.48,21278.0,160.81,161.07,159.81,160.48,21278.0
2019-06-03 15:30:00,160.35,161.24,160.24,161.03,23099.0,160.35,161.24,160.24,161.03,23099.0
2019-06-03 15:40:00,161.01,161.71,161.01,161.61,19721.0,161.01,161.71,161.01,161.61,19721.0
2019-06-03 15:50:00,161.37,163.29,161.32,162.24,107778.0,161.37,163.29,161.32,162.24,107778.0
2019-06-04 09:30:00,165.0,165.2,163.27,163.53,21248.0,165.0,165.2,163.27,163.53,21248.0
2019-06-04 09:40:00,163.47,163.87,162.5,162.68,20084.0,163.47,163.87,162.5,162.68,20084.0
2019-06-04 09:50:00,162.52,163.77,162.07,162.5,18557.0,162.52,163.77,162.07,162.5,18557.0
2019-06-04 10:00:00,162.5,163.0,161.62,162.05,11233.0,162.5,163.0,161.62,162.05,11233.0
2019-06-04 10:10:00,162.0,162.85,160.72,161.47,41501.0,162.0,162.85,160.72,161.47,41501.0
2019-06-04 10:20:00,161.65,161.95,160.5,161.58,22642.0,161.65,161.95,160.5,161.58,22642.0
2019-06-04 10:30:00,161.59,162.4,160.2,160.28,36556.0,161.59,162.4,160.2,160.28,36556.0
2019-06-04 10:40:00,160.44,161.1,160.2,160.78,15702.0,160.44,161.1,160.2,160.78,15702.0
2019-06-04 10:50:00,160.96,161.28,160.63,161.0,8747.0,160.96,161.28,160.63,161.0,8747.0
2019-06-04 11:00:00,161.17,161.5,161.01,161.42,26044.0,161.17,161.5,161.01,161.42,26044.0
2019-06-04 11:10:00,161.37,161.65,161.09,161.53,21052.0,161.37,161.65,161.09,161.53,21052.0
2019-06-04 11:20:00,161.96,162.52,161.37,162.52,5300.0,161.96,162.52,161.37,162.52,5300.0
2019-06-04 11:30:00,162.65,162.75,161.92,161.93,3421.0,162.65,162.75,161.92,161.93,3421.0
2019-06-04 11:40:00,161.98,162.32,161.97,162.02,11392.0,161.98,162.32,161.97,162.02,11392.0
2019-06-04 11:50:00,162.25,162.45,161.91,161.94,11896.0,162.25,162.45,161.91,161.94,11896.0
2019-06-04 12:00:00,161.92,161.98,161.25,161.45,4700.0,161.92,161.98,161.25,161.45,4700.0
2019-06-04 12:10:00,161.34,161.71,161.25,161.39,4050.0,161.34,161.71,161.25,161.39,4050.0
2019-06-04 12:20:00,161.4,161.94,161.28,161.67,3593.0,161.4,161.94,161.28,161.67,3593.0
2019-06-04 12:30:00,161.56,161.86,161.37,161.86,2620.0,161.56,161.86,161.37,161.86,2620.0
2019-06-04 12:40:00,161.81,162.01,161.66,162.0,8280.0,161.81,162.01,161.66,162.0,8280.0
2019-06-04 12:50:00,161.99,162.82,161.85,162.71,13766.0,161.99,162.82,161.85,162.71,13766.0
2019-06-04 13:00:00,162.71,162.83,162.44,162.58,20225.0,162.71,162.83,162.44,162.58,20225.0
2019-06-04 13:10:00,162.58,162.68,162.25,162.5,6869.0,162.58,162.68,162.25,162.5,6869.0
2019-06-04 13:20:00,162.5,162.56,162.25,162.53,8178.0,162.5,162.56,162.25,162.53,8178.0
2019-06-04 13:30:00,162.53,162.65,162.04,162.31,12273.0,162.53,162.65,162.04,162.31,12273.0
2019-06-04 13:40:00,162.17,162.98,162.17,162.9,9947.0,162.17,162.98,162.17,162.9,9947.0
2019-06-04 13:50:00,163.0,163.04,162.71,163.02,5660.0,163.0,163.04,162.71,163.02,5660.0
2019-06-04 14:00:00,162.92,163.09,162.6,162.61,12439.0,162.92,163.09,162.6,162.61,12439.0
2019-06-04 14:10:00,162.66,162.8,162.5,162.73,7180.0,162.66,162.8,162.5,162.73,7180.0
2019-06-04 14:20:00,162.75,163.24,162.6,163.24,9943.0,162.75,163.24,162.6,163.24,9943.0
2019-06-04 14:30:00,163.08,163.17,162.56,163.17,15361.0,163.08,163.17,162.56,163.17,15361.0
2019-06-04 14:40:00,163.1,163.66,162.94,163.62,6182.0,163.1,163.66,162.94,163.62,6182.0
2019-06-04 14:50:00,163.75,163.78,163.03,163.04,12615.0,163.75,163.78,163.03,163.04,12615.0
2019-06-04 15:00:00,162.99,163.57,162.99,163.57,17348.0,162.99,163.57,162.99,163.57,17348.0
2019-06-04 15:10:00,163.56,163.81,163.29,163.44,11648.0,163.56,163.81,163.29,163.44,11648.0
2019-06-04 15:20:00,163.47,163.58,163.07,163.51,6713.0,163.47,163.58,163.07,163.51,6713.0
2019-06-04 15:30:00,163.51,163.79,163.42,163.75,8824.0,163.51,163.79,163.42,163.75,8824.0
2019-06-04 15:40:00,163.75,164.03,163.42,163.95,18906.0,163.75,164.03,163.42,163.95,18906.0
2019-06-04 15:50:00,163.97,164.72,163.95,164.63,33293.0,163.97,164.72,163.95,164.63,33293.0
2019-06-05 09:30:00,166.75,166.75,163.83,164.68,20701.0,166.75,166.75,163.83,164.68,20701.0
2019-06-05 09:40:00,165.52,165.6,163.47,165.56,6615.0,165.52,165.6,163.47,165.56,6615.0
2019-06-05 09:50:00,165.28,165.54,164.3,164.59,3163.0,165.28,165.54,164.3,164.59,3163.0
2019-06-05 10:00:00,165.68,165.87,164.2,164.26,4857.0,165.68,165.87,164.2,164.26,4857.0
2019-06-05 10:10:00,164.07,164.32,162.34,162.47,7305.0,164.07,164.32,162.34,162.47,7305.0
2019-06-05 10:20:00,162.47,162.79,161.9,161.92,9260.0,162.47,162.79,161.9,161.92,9260.0
2019-06-05 10:30:00,162.09,162.09,160.93,161.77,12826.0,162.09,162.09,160.93,161.77,12826.0
2019-06-05 10:40:00,161.8,162.61,161.3,161.31,20309.0,161.8,162.61,161.3,161.31,20309.0
2019-06-05 10:50:00,161.31,162.61,161.3,162.18,6281.0,161.31,162.61,161.3,162.18,6281.0
2019-06-05 11:00:00,161.95,162.64,161.77,162.11,38323.0,161.95,162.64,161.77,162.11,38323.0
2019-06-05 11:10:00,162.0,162.8,161.96,162.52,15439.0,162.0,162.8,161.96,162.52,15439.0
2019-06-05 11:20:00,162.7,164.44,162.53,164.23,31630.0,162.7,164.44,162.53,164.23,31630.0
2019-06-05 11:30:00,164.09,164.44,163.85,164.31,17142.0,164.09,164.44,163.85,164.31,17142.0
2019-06-05 11:40:00,164.31,164.82,164.1,164.59,6646.0,164.31,164.82,164.1,164.59,6646.0
2019-06-05 11:50:00,164.82,165.69,164.45,165.49,5600.0,164.82,165.69,164.45,165.49,5600.0
2019-06-05 12:00:00,165.55,165.74,165.16,165.63,3659.0,165.55,165.74,165.16,165.63,3659.0
2019-06-05 12:10:00,165.63,165.63,165.02,165.12,3535.0,165.63,165.63,165.02,165.12,3535.0
2019-06-05 12:20:00,165.13,165.7,165.12,165.66,1300.0,165.13,165.7,165.12,165.66,1300.0
2019-06-05 12:30:00,165.81,165.81,165.4,165.48,2349.0,165.81,165.81,165.4,165.48,2349.0
2019-06-05 12:40:00,165.58,165.62,165.24,165.24,2500.0,165.58,165.62,165.24,165.24,2500.0
2019-06-05 12:50:00,165.31,165.83,165.24,165.4,2350.0,165.31,165.83,165.24,165.4,2350.0
2019-06-05 13:00:00,165.44,166.66,165.43,166.66,7663.0,165.44,166.66,165.43,166.66,7663.0
2019-06-05 13:10:00,166.75,167.45,166.68,167.21,7808.0,166.75,167.45,166.68,167.21,7808.0
2019-06-05 13:20:00,167.17,167.17,166.67,166.73,1300.0,167.17,167.17,166.67,166.73,1300.0
2019-06-05 13:30:00,166.67,166.67,166.4,166.4,2300.0,166.67,166.67,166.4,166.4,2300.0
2019-06-05 13:40:00,166.29,166.67,166.14,166.64,2719.0,166.29,166.67,166.14,166.64,2719.0
2019-06-05 13:50:00,166.66,166.97,166.4,166.83,3900.0,166.66,166.97,166.4,166.83,3900.0
2019-06-05 14:00:00,166.84,167.4,166.77,167.4,5078.0,166.84,167.4,166.77,167.4,5078.0
2019-06-05 14:10:00,167.52,167.62,167.27,167.37,7523.0,167.52,167.62,167.27,167.37,7523.0
2019-06-05 14:20:00,167.27,167.83,167.22,167.77,7145.0,167.27,167.83,167.22,167.77,7145.0
2019-06-05 14:30:00,167.86,168.35,167.74,168.33,8713.0,167.86,168.35,167.74,168.33,8713.0
2019-06-05 14:40:00,168.38,168.91,168.27,168.75,12607.0,168.38,168.91,168.27,168.75,12607.0
2019-06-05 14:50:00,168.59,168.84,168.44,168.68,8434.0,168.59,168.84,168.44,168.68,8434.0
2019-06-05 15:00:00,168.58,168.81,168.4,168.6,7908.0,168.58,168.81,168.4,168.6,7908.0
2019-06-05 15:10:00,168.51,168.86,168.37,168.77,13409.0,168.51,168.86,168.37,168.77,13409.0
2019-06-05 15:20:00,168.77,169.0,168.68,168.71,17987.0,168.77,169.0,168.68,168.71,17987.0
2019-06-05 15:30:00,168.65,168.94,168.27,168.82,14934.0,168.65,168.94,168.27,168.82,14934.0
2019-06-05 15:40:00,168.87,169.21,168.84,169.03,28663.0,168.87,169.21,168.84,169.03,28663.0
2019-06-05 15:50:00,169.07,169.71,169.07,169.41,30641.0,169.07,169.71,169.07,169.41,30641.0
2019-06-06 09:30:00,168.72,169.3,167.14,169.3,5560.0,168.72,169.3,167.14,169.3,5560.0
2019-06-06 09:40:00,168.1,168.43,166.52,167.81,9035.0,168.1,168.43,166.52,167.81,9035.0
2019-06-06 09:50:00,167.81,168.15,167.32,167.54,10230.0,167.81,168.15,167.32,167.54,10230.0
2019-06-06 10:00:00,167.65,168.37,167.65,167.67,9020.0,167.65,168.37,167.65,167.67,9020.0
2019-06-06 10:10:00,167.69,167.92,166.85,166.86,5701.0,167.69,167.92,166.85,166.86,5701.0
2019-06-06 10:20:00,166.78,166.92,166.0,166.4,12996.0,166.78,166.92,166.0,166.4,12996.0
2019-06-06 10:30:00,166.25,166.61,166.1,166.19,9351.0,166.25,166.61,166.1,166.19,9351.0
2019-06-06 10:40:00,166.1,166.27,165.77,166.03,11271.0,166.1,166.27,165.77,166.03,11271.0
2019-06-06 10:50:00,166.0,166.72,166.0,166.38,6342.0,166.0,166.72,166.0,166.38,6342.0
2019-06-06 11:00:00,166.35,167.45,166.31,167.25,3478.0,166.35,167.45,166.31,167.25,3478.0
2019-06-06 11:10:00,167.48,167.48,166.7,167.35,4004.0,167.48,167.48,166.7,167.35,4004.0
2019-06-06 11:20:00,167.36,168.57,167.15,168.56,3215.0,167.36,168.57,167.15,168.56,3215.0
2019-06-06 11:30:00,168.54,169.28,168.54,169.24,3952.0,168.54,169.28,168.54,169.24,3952.0
2019-06-06 11:40:00,169.28,169.67,167.95,168.64,7568.0,169.28,169.67,167.95,168.64,7568.0
2019-06-06 11:50:00,168.63,169.37,168.63,169.02,2923.0,168.63,169.37,168.63,169.02,2923.0
2019-06-06 12:00:00,168.97,169.26,168.64,168.89,5014.0,168.97,169.26,168.64,168.89,5014.0
2019-06-06 12:10:00,168.94,169.18,168.94,169.16,1850.0,168.94,169.18,168.94,169.16,1850.0
2019-06-06 12:20:00,169.22,169.42,168.92,168.97,1690.0,169.22,169.42,168.92,168.97,1690.0
2019-06-06 12:30:00,168.94,169.22,168.86,169.08,2225.0,168.94,169.22,168.86,169.08,2225.0
2019-06-06 12:40:00,169.13,169.51,169.13,169.46,1200.0,169.13,169.51,169.13,169.46,1200.0
2019-06-06 12:50:00,169.46,169.46,169.0,169.0,3900.0,169.46,169.46,169.0,169.0,3900.0
2019-06-06 13:00:00,169.01,169.02,168.57,168.57,2400.0,169.01,169.02,168.57,168.57,2400.0
2019-06-06 13:10:00,168.8,168.8,168.54,168.54,1100.0,168.8,168.8,168.54,168.54,1100.0
2019-06-06 13:20:00,168.31,168.36,168.09,168.36,1658.0,168.31,168.36,168.09,168.36,1658.0
2019-06-06 13:30:00,168.36,168.59,168.35,168.37,1550.0,168.36,168.59,168.35,168.37,1550.0
2019-06-06 13:40:00,168.42,168.92,168.08,168.51,3900.0,168.42,168.92,168.08,168.51,3900.0
2019-06-06 13:50:00,168.58,168.92,168.48,168.84,2400.0,168.58,168.92,168.48,168.84,2400.0
2019-06-06 14:00:00,168.68,168.81,168.56,168.56,3100.0,168.68,168.81,168.56,168.56,3100.0
2019-06-06 14:10:00,168.62,168.7,168.44,168.66,3195.0,168.62,168.7,168.44,168.66,3195.0
2019-06-06 14:20:00,168.7,168.95,168.43,168.5,4108.0,168.7,168.95,168.43,168.5,4108.0
2019-06-06 14:30:00,168.62,169.35,168.62,168.94,2431.0,168.62,169.35,168.62,168.94,2431.0
2019-06-06 14:40:00,168.94,169.7,168.93,169.35,4566.0,168.94,169.7,168.93,169.35,4566.0
2019-06-06 14:50:00,169.44,169.52,169.37,169.38,3200.0,169.44,169.52,169.37,169.38,3200.0
2019-06-06 15:00:00,169.45,169.54,169.11,169.17,4538.0,169.45,169.54,169.11,169.17,4538.0
2019-06-06 15:10:00,169.19,169.87,169.19,169.86,12037.0,169.19,169.87,169.19,169.86,12037.0
2019-06-06 15:20:00,169.86,170.04,169.77,169.84,4506.0,169.86,170.04,169.77,169.84,4506.0
2019-06-06 15:30:00,169.84,170.14,169.67,169.76,9572.0,169.84,170.14,169.67,169.76,9572.0
2019-06-06 15:40:00,169.75,169.75,169.35,169.6,11339.0,169.75,169.75,169.35,169.6,11339.0
2019-06-06 15:50:00,169.72,169.79,168.96,169.09,31068.0,169.72,169.79,168.96,169.09,31068.0
2019-06-07 09:30:00,169.72,175.39,169.72,175.38,24612.0,169.72,175.39,169.72,175.38,24612.0
2019-06-07 09:40:00,175.6,177.05,174.96,175.82,63073.0,175.6,177.05,174.96,175.82,63073.0
2019-06-07 09:50:00,175.49,175.57,174.65,175.35,17048.0,175.49,175.57,174.65,175.35,17048.0
2019-06-07 10:00:00,175.57,176.44,173.0,173.0,29743.0,175.57,176.44,173.0,173.0,29743.0
2019-06-07 10:10:00,173.13,174.37,172.5,174.2,16422.0,173.13,174.37,172.5,174.2,16422.0
2019-06-07 10:20:00,174.2,174.65,173.91,174.34,6737.0,174.2,174.65,173.91,174.34,6737.0
2019-06-07 10:30:00,175.29,175.29,174.33,175.0,7599.0,175.29,175.29,174.33,175.0,7599.0
2019-06-07 10:40:00,175.03,175.03,174.36,174.77,3426.0,175.03,175.03,174.36,174.77,3426.0
2019-06-07 10:50:00,174.82,174.95,174.41,174.95,10294.0,174.82,174.95,174.41,174.95,10294.0
2019-06-07 11:00:00,174.76,174.79,173.27,173.65,5423.0,174.76,174.79,173.27,173.65,5423.0
2019-06-07 11:10:00,173.47,173.88,173.29,173.43,4517.0,173.47,173.88,173.29,173.43,4517.0
2019-06-07 11:20:00,173.57,174.39,173.27,173.27,7800.0,173.57,174.39,173.27,173.27,7800.0
2019-06-07 11:30:00,173.63,173.92,173.25,173.35,2600.0,173.63,173.92,173.25,173.35,2600.0
2019-06-07 11:40:00,173.31,173.9,173.19,173.9,4522.0,173.31,173.9,173.19,173.9,4522.0
2019-06-07 11:50:00,173.8,173.81,173.44,173.45,2414.0,173.8,173.81,173.44,173.45,2414.0
2019-06-07 12:00:00,173.39,173.5,172.96,173.33,4552.0,173.39,173.5,172.96,173.33,4552.0
2019-06-07 12:10:00,173.27,173.77,173.27,173.59,2990.0,173.27,173.77,173.27,173.59,2990.0
2019-06-07 12:20:00,173.51,173.81,173.45,173.76,3396.0,173.51,173.81,173.45,173.76,3396.0
2019-06-07 12:30:00,173.8,173.93,173.5,173.8,3764.0,173.8,173.93,173.5,173.8,3764.0
2019-06-07 12:40:00,173.61,174.37,173.59,174.19,5333.0,173.61,174.37,173.59,174.19,5333.0
2019-06-07 12:50:00,174.21,174.56,174.15,174.38,7549.0,174.21,174.56,174.15,174.38,7549.0
2019-06-07 13:00:00,174.5,174.94,174.49,174.67,4074.0,174.5,174.94,174.49,174.67,4074.0
2019-06-07 13:10:00,174.68,175.29,174.52,175.28,8070.0,174.68,175.29,174.52,175.28,8070.0
2019-06-07 13:20:00,175.37,175.4,174.89,175.13,5910.0,175.37,175.4,174.89,175.13,5910.0
2019-06-07 13:30:00,175.19,175.3,175.0,175.23,3603.0,175.19,175.3,175.0,175.23,3603.0
2019-06-07 13:40:00,175.2,175.2,174.62,174.66,2871.0,175.2,175.2,174.62,174.66,2871.0
2019-06-07 13:50:00,174.84,175.07,174.83,175.03,2982.0,174.84,175.07,174.83,175.03,2982.0
2019-06-07 14:00:00,174.98,174.98,174.51,174.67,3151.0,174.98,174.98,174.51,174.67,3151.0
2019-06-07 14:10:00,174.68,174.78,174.52,174.61,2729.0,174.68,174.78,174.52,174.61,2729.0
2019-06-07 14:20:00,174.61,174.97,174.56,174.81,4761.0,174.61,174.97,174.56,174.81,4761.0
2019-06-07 14:30:00,174.81,174.84,174.58,174.72,6486.0,174.81,174.84,174.58,174.72,6486.0
2019-06-07 14:40:00,174.65,174.65,173.85,173.88,2985.0,174.65,174.65,173.85,173.88,2985.0
2019-06-07 14:50:00,173.83,174.15,173.83,174.0,2800.0,173.83,174.15,173.83,174.0,2800.0
2019-06-07 15:00:00,173.97,174.25,173.95,174.25,3210.0,173.97,174.25,173.95,174.25,3210.0
2019-06-07 15:10:00,174.2,174.48,174.08,174.47,6401.0,174.2,174.48,174.08,174.47,6401.0
2019-06-07 15:20:00,174.36,174.61,174.28,174.48,6096.0,174.36,174.61,174.28,174.48,6096.0
2019-06-07 15:30:00,174.52,174.64,174.31,174.48,8569.0,174.52,174.64,174.31,174.48,8569.0
2019-06-07 15:40:00,174.48,174.55,173.93,174.05,10938.0,174.48,174.55,173.93,174.05,10938.0
2019-06-07 15:50:00,174.07,174.79,174.05,174.32,53625.0,174.07,174.79,174.05,174.32,53625.0
2019-06-10 09:30:00,174.31,179.5,174.12,179.43,44253.0,174.31,179.5,174.12,179.43,44253.0
2019-06-10 09:40:00,179.43,181.59,179.18,179.83,21969.0,179.43,181.59,179.18,179.83,21969.0
2019-06-10 09:50:00,179.8,180.52,178.5,180.33,11801.0,179.8,180.52,178.5,180.33,11801.0
2019-06-10 10:00:00,180.33,181.17,180.12,180.79,8357.0,180.33,181.17,180.12,180.79,8357.0
2019-06-10 10:10:00,180.71,180.95,179.93,180.23,6954.0,180.71,180.95,179.93,180.23,6954.0
2019-06-10 10:20:00,180.01,180.1,178.85,179.18,4802.0,180.01,180.1,178.85,179.18,4802.0
2019-06-10 10:30:00,179.39,179.83,178.94,179.33,5582.0,179.39,179.83,178.94,179.33,5582.0
2019-06-10 10:40:00,179.6,180.28,179.6,180.24,2100.0,179.6,180.28,179.6,180.24,2100.0
2019-06-10 10:50:00,180.05,180.36,179.59,179.6,3164.0,180.05,180.36,179.59,179.6,3164.0
2019-06-10 11:00:00,179.42,179.67,179.14,179.35,5152.0,179.42,179.67,179.14,179.35,5152.0
2019-06-10 11:10:00,179.4,179.51,178.83,179.06,4250.0,179.4,179.51,178.83,179.06,4250.0
2019-06-10 11:20:00,179.0,179.79,178.84,179.39,5281.0,179.0,179.79,178.84,179.39,5281.0
2019-06-10 11:30:00,179.47,180.18,179.47,180.08,4683.0,179.47,180.18,179.47,180.08,4683.0
2019-06-10 11:40:00,180.24,180.6,179.98,180.45,5045.0,180.24,180.6,179.98,180.45,5045.0
2019-06-10 11:50:00,180.38,180.95,180.24,180.54,3776.0,180.38,180.95,180.24,180.54,3776.0
2019-06-10 12:00:00,180.35,180.35,179.58,179.82,4464.0,180.35,180.35,179.58,179.82,4464.0
2019-06-10 12:10:00,179.75,179.85,179.4,179.48,2293.0,179.75,179.85,179.4,179.48,2293.0
2019-06-10 12:20:00,179.29,179.29,178.8,178.81,2825.0,179.29,179.29,178.8,178.81,2825.0
2019-06-10 12:30:00,178.84,179.03,178.64,178.64,1869.0,178.84,179.03,178.64,178.64,1869.0
2019-06-10 12:40:00,178.87,179.36,178.78,179.28,4689.0,178.87,179.36,178.78,179.28,4689.0
2019-06-10 12:50:00,179.09,179.14,178.64,178.67,7925.0,179.09,179.14,178.64,178.67,7925.0
2019-06-10 13:00:00,178.59,179.4,178.59,179.19,8553.0,178.59,179.4,178.59,179.19,8553.0
2019-06-10 13:10:00,179.2,179.86,179.2,179.45,2400.0,179.2,179.86,179.2,179.45,2400.0
2019-06-10 13:20:00,179.38,179.38,179.05,179.05,2501.0,179.38,179.38,179.05,179.05,2501.0
2019-06-10 13:30:00,179.03,179.46,179.03,179.41,1524.0,179.03,179.46,179.03,179.41,1524.0
2019-06-10 13:40:00,179.68,179.69,179.28,179.51,4034.0,179.68,179.69,179.28,179.51,4034.0
2019-06-10 13:50:00,179.45,179.78,179.43,179.57,2400.0,179.45,179.78,179.43,179.57,2400.0
2019-06-10 14:00:00,179.56,179.64,178.9,179.0,3847.0,179.56,179.64,178.9,179.0,3847.0
2019-06-10 14:10:00,178.95,178.95,177.73,177.84,7441.0,178.95,178.95,177.73,177.84,7441.0
2019-06-10 14:20:00,177.93,178.61,177.72,178.53,3625.0,177.93,178.61,177.72,178.53,3625.0
2019-06-10 14:30:00,178.75,178.75,178.35,178.45,1700.0,178.75,178.75,178.35,178.45,1700.0
2019-06-10 14:40:00,178.35,178.56,178.2,178.49,1500.0,178.35,178.56,178.2,178.49,1500.0
2019-06-10 14:50:00,178.49,178.51,178.0,178.11,2300.0,178.49,178.51,178.0,178.11,2300.0
2019-06-10 15:00:00,178.11,178.42,178.11,178.4,3556.0,178.11,178.42,178.11,178.4,3556.0
2019-06-10 15:10:00,178.36,178.56,178.03,178.44,3101.0,178.36,178.56,178.03,178.44,3101.0
2019-06-10 15:20:00,178.32,178.32,177.47,177.54,4732.0,178.32,178.32,177.47,177.54,4732.0
2019-06-10 15:30:00,177.86,177.86,177.4,177.55,5191.0,177.86,177.86,177.4,177.55,5191.0
2019-06-10 15:40:00,177.47,178.06,177.17,177.43,12402.0,177.47,178.06,177.17,177.43,12402.0
2019-06-10 15:50:00,177.61,177.77,177.28,177.46,18175.0,177.61,177.77,177.28,177.46,18175.0
2019-06-11 09:30:00,180.0,180.0,177.8,178.49,7222.0,180.0,180.0,177.8,178.49,7222.0
2019-06-11 09:40:00,177.79,178.43,176.68,176.68,3185.0,177.79,178.43,176.68,176.68,3185.0
2019-06-11 09:50:00,176.65,177.03,175.58,176.89,9024.0,176.65,177.03,175.58,176.89,9024.0
2019-06-11 10:00:00,177.03,177.03,175.58,176.0,9366.0,177.03,177.03,175.58,176.0,9366.0
2019-06-11 10:10:00,176.06,176.08,175.15,175.85,9007.0,176.06,176.08,175.15,175.85,9007.0
2019-06-11 10:20:00,175.88,176.29,175.55,176.12,8800.0,175.88,176.29,175.55,176.12,8800.0
2019-06-11 10:30:00,176.02,176.21,174.86,174.86,3996.0,176.02,176.21,174.86,174.86,3996.0
2019-06-11 10:40:00,174.84,175.03,174.45,174.61,3000.0,174.84,175.03,174.45,174.61,3000.0
2019-06-11 10:50:00,174.55,174.96,174.25,174.96,4166.0,174.55,174.96,174.25,174.96,4166.0
2019-06-11 11:00:00,174.78,174.87,173.99,174.0,2800.0,174.78,174.87,173.99,174.0,2800.0
2019-06-11 11:10:00,173.87,173.87,172.98,173.11,5420.0,173.87,173.87,172.98,173.11,5420.0
2019-06-11 11:20:00,173.25,173.27,171.59,171.83,6794.0,173.25,173.27,171.59,171.83,6794.0
2019-06-11 11:30:00,171.84,172.03,170.79,170.93,9815.0,171.84,172.03,170.79,170.93,9815.0
2019-06-11 11:40:00,170.83,170.83,169.63,170.6,11718.0,170.83,170.83,169.63,170.6,11718.0
2019-06-11 11:50:00,170.69,171.45,170.51,170.77,6440.0,170.69,171.45,170.51,170.77,6440.0
2019-06-11 12:00:00,170.98,171.0,169.63,169.79,11368.0,170.98,171.0,169.63,169.79,11368.0
2019-06-11 12:10:00,169.75,169.98,169.33,169.98,6811.0,169.75,169.98,169.33,169.98,6811.0
2019-06-11 12:20:00,169.8,170.14,169.62,169.95,4162.0,169.8,170.14,169.62,169.95,4162.0
2019-06-11 12:30:00,170.09,170.41,169.87,170.08,10394.0,170.09,170.41,169.87,170.08,10394.0
2019-06-11 12:40:00,170.11,170.21,169.41,169.47,13846.0,170.11,170.21,169.41,169.47,13846.0
2019-06-11 12:50:00,169.36,169.64,168.9,169.19,6469.0,169.36,169.64,168.9,169.19,6469.0
2019-06-11 13:00:00,169.26,170.16,169.26,170.06,3200.0,169.26,170.16,169.26,170.06,3200.0
2019-06-11 13:10:00,169.83,170.49,169.63,170.3,7639.0,169.83,170.49,169.63,170.3,7639.0
2019-06-11 13:20:00,170.29,170.34,169.18,169.18,3583.0,170.29,170.34,169.18,169.18,3583.0
2019-06-11 13:30:00,169.22,170.2,169.06,170.19,5096.0,169.22,170.2,169.06,170.19,5096.0
2019-06-11 13:40:00,169.84,170.1,169.64,170.09,1504.0,169.84,170.1,169.64,170.09,1504.0
2019-06-11 13:50:00,170.09,170.58,170.09,170.34,8836.0,170.09,170.58,170.09,170.34,8836.0
2019-06-11 14:00:00,170.57,170.79,170.29,170.65,9973.0,170.57,170.79,170.29,170.65,9973.0
2019-06-11 14:10:00,170.68,170.89,170.39,170.51,7801.0,170.68,170.89,170.39,170.51,7801.0
2019-06-11 14:20:00,170.6,170.78,170.15,170.15,11017.0,170.6,170.78,170.15,170.15,11017.0
2019-06-11 14:30:00,170.18,170.38,169.89,170.03,3948.0,170.18,170.38,169.89,170.03,3948.0
2019-06-11 14:40:00,169.86,170.21,169.68,169.77,11017.0,169.86,170.21,169.68,169.77,11017.0
2019-06-11 14:50:00,169.77,170.07,169.44,170.07,24136.0,169.77,170.07,169.44,170.07,24136.0
2019-06-11 15:00:00,170.12,170.44,169.72,170.44,6461.0,170.12,170.44,169.72,170.44,6461.0
2019-06-11 15:10:00,170.4,170.59,170.07,170.22,9911.0,170.4,170.59,170.07,170.22,9911.0
2019-06-11 15:20:00,170.18,170.88,170.17,170.72,10856.0,170.18,170.88,170.17,170.72,10856.0
2019-06-11 15:30:00,170.65,171.28,170.65,170.84,10572.0,170.65,171.28,170.65,170.84,10572.0
2019-06-11 15:40:00,170.82,171.2,170.67,170.88,11754.0,170.82,171.2,170.67,170.88,11754.0
2019-06-11 15:50:00,170.8,170.91,170.14,170.15,66120.0,170.8,170.91,170.14,170.15,66120.0
2019-06-12 09:30:00,171.0,171.86,169.76,171.86,10946.0,171.0,171.86,169.76,171.86,10946.0
2019-06-12 09:40:00,171.85,172.75,171.46,171.65,11185.0,171.85,172.75,171.46,171.65,11185.0
2019-06-12 09:50:00,171.76,172.58,171.57,172.22,4660.0,171.76,172.58,171.57,172.22,4660.0
2019-06-12 10:00:00,172.21,172.53,171.65,172.15,12237.0,172.21,172.53,171.65,172.15,12237.0
2019-06-12 10:10:00,172.15,172.29,171.77,171.89,7743.0,172.15,172.29,171.77,171.89,7743.0
2019-06-12 10:20:00,171.89,172.0,170.75,171.08,5280.0,171.89,172.0,170.75,171.08,5280.0
2019-06-12 10:30:00,171.22,172.62,171.2,172.62,10029.0,171.22,172.62,171.2,172.62,10029.0
2019-06-12 10:40:00,172.97,173.33,172.63,172.9,6951.0,172.97,173.33,172.63,172.9,6951.0
2019-06-12 10:50:00,172.87,173.09,172.23,172.23,5613.0,172.87,173.09,172.23,172.23,5613.0
2019-06-12 11:00:00,172.13,172.49,171.71,171.92,6960.0,172.13,172.49,171.71,171.92,6960.0
2019-06-12 11:10:00,171.89,171.9,171.28,171.73,3700.0,171.89,171.9,171.28,171.73,3700.0
2019-06-12 11:20:00,171.93,172.02,171.48,171.81,4775.0,171.93,172.02,171.48,171.81,4775.0
2019-06-12 11:30:00,172.02,172.16,171.1,171.26,12023.0,172.02,172.16,171.1,171.26,12023.0
2019-06-12 11:40:00,171.27,172.17,171.26,171.8,4716.0,171.27,172.17,171.26,171.8,4716.0
2019-06-12 11:50:00,171.81,171.93,171.6,171.73,4746.0,171.81,171.93,171.6,171.73,4746.0
2019-06-12 12:00:00,171.81,172.41,171.81,172.35,3408.0,171.81,172.41,171.81,172.35,3408.0
2019-06-12 12:10:00,172.22,172.44,171.94,172.25,2600.0,172.22,172.44,171.94,172.25,2600.0
2019-06-12 12:20:00,172.18,172.74,172.18,172.6,5979.0,172.18,172.74,172.18,172.6,5979.0
2019-06-12 12:30:00,172.61,173.11,172.59,173.03,4230.0,172.61,173.11,172.59,173.03,4230.0
2019-06-12 12:40:00,173.09,173.71,172.98,173.71,2555.0,173.09,173.71,172.98,173.71,2555.0
2019-06-12 12:50:00,173.72,173.86,173.55,173.69,5097.0,173.72,173.86,173.55,173.69,5097.0
2019-06-12 13:00:00,173.67,173.82,173.49,173.75,4591.0,173.67,173.82,173.49,173.75,4591.0
2019-06-12 13:10:00,173.69,173.7,173.38,173.47,4991.0,173.69,173.7,173.38,173.47,4991.0
2019-06-12 13:20:00,173.59,173.84,173.32,173.84,5517.0,173.59,173.84,173.32,173.84,5517.0
2019-06-12 13:30:00,173.86,173.86,173.26,173.3,3891.0,173.86,173.86,173.26,173.3,3891.0
2019-06-12 13:40:00,173.31,173.67,173.3,173.66,3353.0,173.31,173.67,173.3,173.66,3353.0
2019-06-12 13:50:00,173.72,173.8,173.43,173.43,6194.0,173.72,173.8,173.43,173.43,6194.0
2019-06-12 14:00:00,173.39,173.75,173.3,173.38,4219.0,173.39,173.75,173.3,173.38,4219.0
2019-06-12 14:10:00,173.45,173.54,173.29,173.33,4000.0,173.45,173.54,173.29,173.33,4000.0
2019-06-12 14:20:00,173.37,173.43,172.87,173.1,8524.0,173.37,173.43,172.87,173.1,8524.0
2019-06-12 14:30:00,173.04,173.17,172.67,172.8,10729.0,173.04,173.17,172.67,172.8,10729.0
2019-06-12 14:40:00,172.82,173.26,172.82,173.18,10304.0,172.82,173.26,172.82,173.18,10304.0
2019-06-12 14:50:00,173.18,173.18,172.78,172.88,5595.0,173.18,173.18,172.78,172.88,5595.0
2019-06-12 15:00:00,172.94,173.38,172.9,173.19,10635.0,172.94,173.38,172.9,173.19,10635.0
2019-06-12 15:10:00,173.19,173.36,173.1,173.15,7086.0,173.19,173.36,173.1,173.15,7086.0
2019-06-12 15:20:00,173.08,173.61,173.04,173.44,15624.0,173.08,173.61,173.04,173.44,15624.0
2019-06-12 15:30:00,173.4,173.55,173.22,173.25,8284.0,173.4,173.55,173.22,173.25,8284.0
2019-06-12 15:40:00,173.27,173.43,173.02,173.42,12006.0,173.27,173.43,173.02,173.42,12006.0
2019-06-12 15:50:00,173.4,173.72,173.05,173.23,32924.0,173.4,173.72,173.05,173.23,32924.0
2019-06-13 09:30:00,173.49,174.46,172.14,172.14,8349.0,173.49,174.46,172.14,172.14,8349.0
2019-06-13 09:40:00,172.15,172.15,171.31,171.51,2258.0,172.15,172.15,171.31,171.51,2258.0
2019-06-13 09:50:00,171.78,172.66,171.78,172.56,8851.0,171.78,172.66,171.78,172.56,8851.0
2019-06-13 10:00:00,172.7,172.76,171.09,171.09,4940.0,172.7,172.76,171.09,171.09,4940.0
2019-06-13 10:10:00,171.57,172.07,171.5,171.79,14033.0,171.57,172.07,171.5,171.79,14033.0
2019-06-13 10:20:00,171.71,172.62,171.65,172.08,5230.0,171.71,172.62,171.65,172.08,5230.0
2019-06-13 10:30:00,172.02,172.46,171.92,172.46,2200.0,172.02,172.46,171.92,172.46,2200.0
2019-06-13 10:40:00,172.22,172.94,171.79,172.81,8134.0,172.22,172.94,171.79,172.81,8134.0
2019-06-13 10:50:00,172.47,172.67,172.31,172.38,4346.0,172.47,172.67,172.31,172.38,4346.0
2019-06-13 11:00:00,172.36,172.65,171.81,172.02,3000.0,172.36,172.65,171.81,172.02,3000.0
2019-06-13 11:10:00,171.84,172.47,171.83,171.94,3395.0,171.84,172.47,171.83,171.94,3395.0
2019-06-13 11:20:00,172.31,172.44,172.12,172.12,1925.0,172.31,172.44,172.12,172.12,1925.0
2019-06-13 11:30:00,172.2,172.55,172.09,172.51,2320.0,172.2,172.55,172.09,172.51,2320.0
2019-06-13 11:40:00,172.63,172.84,172.21,172.84,3950.0,172.63,172.84,172.21,172.84,3950.0
2019-06-13 11:50:00,172.9,172.9,172.63,172.63,1400.0,172.9,172.9,172.63,172.63,1400.0
2019-06-13 12:00:00,172.59,173.29,172.45,173.28,6700.0,172.59,173.29,172.45,173.28,6700.0
2019-06-13 12:10:00,173.37,173.68,173.13,173.25,5864.0,173.37,173.68,173.13,173.25,5864.0
2019-06-13 12:20:00,173.34,173.74,173.16,173.36,2874.0,173.34,173.74,173.16,173.36,2874.0
2019-06-13 12:30:00,173.31,173.45,173.1,173.42,1700.0,173.31,173.45,173.1,173.42,1700.0
2019-06-13 12:40:00,173.4,173.52,173.37,173.43,1415.0,173.4,173.52,173.37,173.43,1415.0
2019-06-13 12:50:00,173.44,174.21,173.29,174.21,3600.0,173.44,174.21,173.29,174.21,3600.0
2019-06-13 13:00:00,174.09,174.17,173.8,173.94,1792.0,174.09,174.17,173.8,173.94,1792.0
2019-06-13 13:10:00,173.94,174.19,173.91,174.19,2700.0,173.94,174.19,173.91,174.19,2700.0
2019-06-13 13:20:00,173.99,174.32,173.99,174.22,1400.0,173.99,174.32,173.99,174.22,1400.0
2019-06-13 13:30:00,174.15,174.18,173.96,174.18,3000.0,174.15,174.18,173.96,174.18,3000.0
2019-06-13 13:40:00,174.22,174.22,173.81,174.16,7401.0,174.22,174.22,173.81,174.16,7401.0
2019-06-13 13:50:00,174.18,174.22,174.09,174.14,11931.0,174.18,174.22,174.09,174.14,11931.0
2019-06-13 14:00:00,174.14,174.15,173.9,174.02,2616.0,174.14,174.15,173.9,174.02,2616.0
2019-06-13 14:10:00,174.0,174.06,173.41,173.5,5288.0,174.0,174.06,173.41,173.5,5288.0
2019-06-13 14:20:00,173.41,173.57,173.33,173.52,3000.0,173.41,173.57,173.33,173.52,3000.0
2019-06-13 14:30:00,173.4,173.46,172.94,173.21,3488.0,173.4,173.46,172.94,173.21,3488.0
2019-06-13 14:40:00,173.32,173.51,173.28,173.48,2900.0,173.32,173.51,173.28,173.48,2900.0
2019-06-13 14:50:00,173.56,173.6,173.11,173.54,4430.0,173.56,173.6,173.11,173.54,4430.0
2019-06-13 15:00:00,173.43,173.44,173.18,173.25,2603.0,173.43,173.44,173.18,173.25,2603.0
2019-06-13 15:10:00,173.18,173.26,172.93,172.94,4582.0,173.18,173.26,172.93,172.94,4582.0
2019-06-13 15:20:00,172.92,173.55,172.92,173.55,5352.0,172.92,173.55,172.92,173.55,5352.0
2019-06-13 15:30:00,173.64,173.92,173.53,173.81,6442.0,173.64,173.92,173.53,173.81,6442.0
2019-06-13 15:40:00,173.85,173.85,173.15,173.43,9778.0,173.85,173.85,173.15,173.43,9778.0
2019-06-13 15:50:00,173.4,174.0,173.23,173.99,17362.0,173.4,174.0,173.23,173.99,17362.0
2019-06-14 09:30:00,173.41,173.65,173.0,173.0,9460.0,173.41,173.65,173.0,173.0,9460.0
2019-06-14 09:40:00,172.57,173.31,171.69,172.78,8923.0,172.57,173.31,171.69,172.78,8923.0
2019-06-14 09:50:00,173.05,173.71,172.82,173.71,8807.0,173.05,173.71,172.82,173.71,8807.0
2019-06-14 10:00:00,173.49,174.32,173.35,174.31,6665.0,173.49,174.32,173.35,174.31,6665.0
2019-06-14 10:10:00,174.14,174.22,173.98,174.02,3100.0,174.14,174.22,173.98,174.02,3100.0
2019-06-14 10:20:00,174.04,174.1,173.56,173.61,2470.0,174.04,174.1,173.56,173.61,2470.0
2019-06-14 10:30:00,173.66,173.66,172.93,172.97,2494.0,173.66,173.66,172.93,172.97,2494.0
2019-06-14 10:40:00,172.97,172.97,172.3,172.71,3985.0,172.97,172.97,172.3,172.71,3985.0
2019-06-14 10:50:00,172.8,172.93,171.71,171.72,4425.0,172.8,172.93,171.71,171.72,4425.0
2019-06-14 11:00:00,171.59,172.14,171.55,171.63,3004.0,171.59,172.14,171.55,171.63,3004.0
2019-06-14 11:10:00,171.53,171.71,171.15,171.71,2000.0,171.53,171.71,171.15,171.71,2000.0
2019-06-14 11:20:00,171.73,172.64,171.54,172.64,13468.0,171.73,172.64,171.54,172.64,13468.0
2019-06-14 11:30:00,172.45,172.88,172.41,172.74,2549.0,172.45,172.88,172.41,172.74,2549.0
2019-06-14 11:40:00,172.97,172.98,172.51,172.56,1601.0,172.97,172.98,172.51,172.56,1601.0
2019-06-14 11:50:00,172.39,172.48,172.34,172.39,1651.0,172.39,172.48,172.34,172.39,1651.0
2019-06-14 12:00:00,172.4,172.41,171.97,172.01,3616.0,172.4,172.41,171.97,172.01,3616.0
2019-06-14 12:10:00,172.14,172.15,171.84,171.84,2800.0,172.14,172.15,171.84,171.84,2800.0
2019-06-14 12:20:00,171.84,171.99,171.78,171.91,2900.0,171.84,171.99,171.78,171.91,2900.0
2019-06-14 12:30:00,171.93,172.24,171.91,172.24,3720.0,171.93,172.24,171.91,172.24,3720.0
2019-06-14 12:40:00,172.14,172.18,172.0,172.16,3634.0,172.14,172.18,172.0,172.16,3634.0
2019-06-14 12:50:00,172.27,172.51,172.15,172.28,5031.0,172.27,172.51,172.15,172.28,5031.0
2019-06-14 13:00:00,172.23,172.23,171.82,171.88,3631.0,172.23,172.23,171.82,171.88,3631.0
2019-06-14 13:10:00,171.94,172.08,171.73,171.73,2400.0,171.94,172.08,171.73,171.73,2400.0
2019-06-14 13:20:00,171.88,172.02,171.76,171.85,1637.0,171.88,172.02,171.76,171.85,1637.0
2019-06-14 13:30:00,171.82,171.84,171.35,171.63,4221.0,171.82,171.84,171.35,171.63,4221.0
2019-06-14 13:40:00,171.6,171.66,171.38,171.64,2668.0,171.6,171.66,171.38,171.64,2668.0
2019-06-14 13:50:00,171.71,171.86,171.53,171.84,2320.0,171.71,171.86,171.53,171.84,2320.0
2019-06-14 14:00:00,171.73,171.84,171.73,171.81,1639.0,171.73,171.84,171.73,171.81,1639.0
2019-06-14 14:10:00,171.78,171.93,171.64,171.87,3116.0,171.78,171.93,171.64,171.87,3116.0
2019-06-14 14:20:00,171.79,171.81,171.51,171.81,2596.0,171.79,171.81,171.51,171.81,2596.0
2019-06-14 14:30:00,171.82,172.39,171.82,172.39,2900.0,171.82,172.39,171.82,172.39,2900.0
2019-06-14 14:40:00,172.49,172.51,172.27,172.35,1738.0,172.49,172.51,172.27,172.35,1738.0
2019-06-14 14:50:00,172.4,172.5,172.15,172.4,5612.0,172.4,172.5,172.15,172.4,5612.0
2019-06-14 15:00:00,172.48,172.77,172.37,172.77,12749.0,172.48,172.77,172.37,172.77,12749.0
2019-06-14 15:10:00,172.77,172.86,172.57,172.83,10541.0,172.77,172.86,172.57,172.83,10541.0
2019-06-14 15:20:00,172.82,172.86,172.26,172.55,11125.0,172.82,172.86,172.26,172.55,11125.0
2019-06-14 15:30:00,172.48,172.61,172.03,172.07,15908.0,172.48,172.61,172.03,172.07,15908.0
2019-06-14 15:40:00,172.02,172.12,171.87,172.05,11448.0,172.02,172.12,171.87,172.05,11448.0
2019-06-14 15:50:00,172.05,172.06,171.49,171.51,28834.0,172.05,172.06,171.49,171.51,28834.0
2019-06-17 09:30:00,173.47,175.91,172.4,175.81,18853.0,173.47,175.91,172.4,175.81,18853.0
2019-06-17 09:40:00,176.51,177.01,176.07,176.91,6955.0,176.51,177.01,176.07,176.91,6955.0
2019-06-17 09:50:00,177.05,177.84,176.67,177.2,5142.0,177.05,177.84,176.67,177.2,5142.0
2019-06-17 10:00:00,177.02,177.25,176.61,176.7,6902.0,177.02,177.25,176.61,176.7,6902.0
2019-06-17 10:10:00,176.41,176.42,175.77,176.04,2055.0,176.41,176.42,175.77,176.04,2055.0
2019-06-17 10:20:00,175.86,175.89,175.31,175.56,2520.0,175.86,175.89,175.31,175.56,2520.0
2019-06-17 10:30:00,175.72,176.15,175.63,175.93,1800.0,175.72,176.15,175.63,175.93,1800.0
2019-06-17 10:40:00,175.98,175.99,174.79,174.85,9825.0,175.98,175.99,174.79,174.85,9825.0
2019-06-17 10:50:00,174.88,176.44,174.88,176.32,7334.0,174.88,176.44,174.88,176.32,7334.0
2019-06-17 11:00:00,176.2,176.56,175.92,176.23,6216.0,176.2,176.56,175.92,176.23,6216.0
2019-06-17 11:10:00,176.29,176.73,176.29,176.62,4819.0,176.29,176.73,176.29,176.62,4819.0
2019-06-17 11:20:00,176.55,176.56,176.17,176.26,11980.0,176.55,176.56,176.17,176.26,11980.0
2019-06-17 11:30:00,176.2,176.2,175.25,175.36,10759.0,176.2,176.2,175.25,175.36,10759.0
2019-06-17 11:40:00,175.38,175.51,174.71,174.91,12031.0,175.38,175.51,174.71,174.91,12031.0
2019-06-17 11:50:00,174.97,175.18,174.41,174.56,3733.0,174.97,175.18,174.41,174.56,3733.0
2019-06-17 12:00:00,174.5,175.23,174.43,175.23,2100.0,174.5,175.23,174.43,175.23,2100.0
2019-06-17 12:10:00,175.45,175.85,175.45,175.85,900.0,175.45,175.85,175.45,175.85,900.0
2019-06-17 12:20:00,175.9,176.06,175.82,175.95,2150.0,175.9,176.06,175.82,175.95,2150.0
2019-06-17 12:30:00,175.91,176.24,175.79,176.03,2100.0,175.91,176.24,175.79,176.03,2100.0
2019-06-17 12:40:00,175.82,176.11,175.67,175.73,4800.0,175.82,176.11,175.67,175.73,4800.0
2019-06-17 12:50:00,175.84,175.88,175.46,175.56,2300.0,175.84,175.88,175.46,175.56,2300.0
2019-06-17 13:00:00,175.77,175.87,175.38,175.38,2056.0,175.77,175.87,175.38,175.38,2056.0
2019-06-17 13:10:00,175.56,175.98,175.56,175.68,1400.0,175.56,175.98,175.56,175.68,1400.0
2019-06-17 13:20:00,175.7,175.73,175.53,175.61,1400.0,175.7,175.73,175.53,175.61,1400.0
2019-06-17 13:30:00,175.34,175.72,175.34,175.6,2039.0,175.34,175.72,175.34,175.6,2039.0
2019-06-17 13:40:00,175.59,175.79,175.46,175.48,4200.0,175.59,175.79,175.46,175.48,4200.0
2019-06-17 13:50:00,175.36,176.08,175.36,175.96,1980.0,175.36,176.08,175.36,175.96,1980.0
2019-06-17 14:00:00,175.95,176.16,175.61,175.7,4060.0,175.95,176.16,175.61,175.7,4060.0
2019-06-17 14:10:00,175.69,175.9,175.63,175.8,5477.0,175.69,175.9,175.63,175.8,5477.0
2019-06-17 14:20:00,175.7,175.84,175.52,175.56,3285.0,175.7,175.84,175.52,175.56,3285.0
2019-06-17 14:30:00,175.69,175.75,175.38,175.57,2870.0,175.69,175.75,175.38,175.57,2870.0
2019-06-17 14:40:00,175.63,175.74,175.08,175.44,13066.0,175.63,175.74,175.08,175.44,13066.0
2019-06-17 14:50:00,175.39,175.49,175.21,175.22,1951.0,175.39,175.49,175.21,175.22,1951.0
2019-06-17 15:00:00,175.24,175.31,175.01,175.31,4838.0,175.24,175.31,175.01,175.31,4838.0
2019-06-17 15:10:00,175.3,175.39,175.08,175.14,3863.0,175.3,175.39,175.08,175.14,3863.0
2019-06-17 15:20:00,175.16,175.56,175.16,175.53,3057.0,175.16,175.56,175.16,175.53,3057.0
2019-06-17 15:30:00,175.46,175.5,175.06,175.06,4500.0,175.46,175.5,175.06,175.06,4500.0
2019-06-17 15:40:00,175.17,175.35,174.95,175.2,14589.0,175.17,175.35,174.95,175.2,14589.0
2019-06-17 15:50:00,175.23,175.24,174.76,174.93,23048.0,175.23,175.24,174.76,174.93,23048.0
2019-06-18 09:30:00,177.06,179.0,176.51,178.7,30260.0,177.06,179.0,176.51,178.7,30260.0
2019-06-18 09:40:00,178.8,179.6,178.34,178.57,7700.0,178.8,179.6,178.34,178.57,7700.0
2019-06-18 09:50:00,178.12,178.75,177.71,178.36,11500.0,178.12,178.75,177.71,178.36,11500.0
2019-06-18 10:00:00,178.25,179.2,177.99,178.19,9047.0,178.25,179.2,177.99,178.19,9047.0
2019-06-18 10:10:00,178.27,179.19,178.27,179.09,7404.0,178.27,179.19,178.27,179.09,7404.0
2019-06-18 10:20:00,179.17,179.6,179.02,179.36,3300.0,179.17,179.6,179.02,179.36,3300.0
2019-06-18 10:30:00,179.36,179.51,178.99,179.39,5932.0,179.36,179.51,178.99,179.39,5932.0
2019-06-18 10:40:00,179.19,179.31,178.49,178.51,14800.0,179.19,179.31,178.49,178.51,14800.0
2019-06-18 10:50:00,178.49,178.77,178.16,178.63,2000.0,178.49,178.77,178.16,178.63,2000.0
2019-06-18 11:00:00,178.89,178.89,178.34,178.65,2100.0,178.89,178.89,178.34,178.65,2100.0
2019-06-18 11:10:00,178.49,178.87,178.21,178.67,3630.0,178.49,178.87,178.21,178.67,3630.0
2019-06-18 11:20:00,178.65,178.85,177.81,177.81,4333.0,178.65,178.85,177.81,177.81,4333.0
2019-06-18 11:30:00,177.77,178.17,177.77,178.06,2000.0,177.77,178.17,177.77,178.06,2000.0
2019-06-18 11:40:00,178.06,178.27,177.71,177.77,2100.0,178.06,178.27,177.71,177.77,2100.0
2019-06-18 11:50:00,177.86,178.01,177.61,177.72,6300.0,177.86,178.01,177.61,177.72,6300.0
2019-06-18 12:00:00,177.6,178.07,177.6,177.82,2688.0,177.6,178.07,177.6,177.82,2688.0
2019-06-18 12:10:00,177.93,178.06,177.48,177.52,3359.0,177.93,178.06,177.48,177.52,3359.0
2019-06-18 12:20:00,177.69,177.75,177.58,177.58,900.0,177.69,177.75,177.58,177.58,900.0
2019-06-18 12:30:00,177.55,178.0,177.55,178.0,4045.0,177.55,178.0,177.55,178.0,4045.0
2019-06-18 12:40:00,177.9,178.0,177.77,178.0,8510.0,177.9,178.0,177.77,178.0,8510.0
2019-06-18 12:50:00,177.93,178.33,177.85,178.16,6200.0,177.93,178.33,177.85,178.16,6200.0
2019-06-18 13:00:00,177.92,177.92,177.18,177.49,3950.0,177.92,177.92,177.18,177.49,3950.0
2019-06-18 13:10:00,177.57,177.64,177.12,177.36,1700.0,177.57,177.64,177.12,177.36,1700.0
2019-06-18 13:20:00,177.32,177.37,177.21,177.31,1001.0,177.32,177.37,177.21,177.31,1001.0
2019-06-18 13:30:00,177.35,177.77,177.34,177.68,3200.0,177.35,177.77,177.34,177.68,3200.0
2019-06-18 13:40:00,177.58,177.77,177.35,177.5,4414.0,177.58,177.77,177.35,177.5,4414.0
2019-06-18 13:50:00,177.37,177.7,177.37,177.7,1300.0,177.37,177.7,177.37,177.7,1300.0
2019-06-18 14:00:00,177.84,178.23,177.84,178.05,1481.0,177.84,178.23,177.84,178.05,1481.0
2019-06-18 14:10:00,178.04,178.1,177.81,177.81,1400.0,178.04,178.1,177.81,177.81,1400.0
2019-06-18 14:20:00,177.93,178.11,177.9,178.05,1900.0,177.93,178.11,177.9,178.05,1900.0
2019-06-18 14:30:00,178.03,178.24,177.93,177.93,2495.0,178.03,178.24,177.93,177.93,2495.0
2019-06-18 14:40:00,178.08,178.1,177.84,178.0,2235.0,178.08,178.1,177.84,178.0,2235.0
2019-06-18 14:50:00,177.91,177.93,177.65,177.77,1800.0,177.91,177.93,177.65,177.77,1800.0
2019-06-18 15:00:00,177.82,178.21,177.78,177.98,5424.0,177.82,178.21,177.78,177.98,5424.0
2019-06-18 15:10:00,178.04,178.15,177.77,178.08,4395.0,178.04,178.15,177.77,178.08,4395.0
2019-06-18 15:20:00,178.13,178.4,178.06,178.25,8027.0,178.13,178.4,178.06,178.25,8027.0
2019-06-18 15:30:00,178.25,178.26,177.6,177.63,6174.0,178.25,178.26,177.6,177.63,6174.0
2019-06-18 15:40:00,177.61,178.26,177.56,177.91,12800.0,177.61,178.26,177.56,177.91,12800.0
2019-06-18 15:50:00,177.94,178.29,177.9,178.01,31665.0,177.94,178.29,177.9,178.01,31665.0
2019-06-19 09:30:00,179.57,180.99,178.54,180.66,15866.0,179.57,180.99,178.54,180.66,15866.0
2019-06-19 09:40:00,180.47,180.76,179.5,180.31,6340.0,180.47,180.76,179.5,180.31,6340.0
2019-06-19 09:50:00,180.07,180.07,179.41,179.86,2457.0,180.07,180.07,179.41,179.86,2457.0
2019-06-19 10:00:00,179.94,180.07,179.31,179.39,8334.0,179.94,180.07,179.31,179.39,8334.0
2019-06-19 10:10:00,179.27,179.7,179.27,179.4,3509.0,179.27,179.7,179.27,179.4,3509.0
2019-06-19 10:20:00,179.81,179.81,179.54,179.65,955.0,179.81,179.81,179.54,179.65,955.0
2019-06-19 10:30:00,179.57,179.57,179.21,179.21,4766.0,179.57,179.57,179.21,179.21,4766.0
2019-06-19 10:40:00,179.19,179.43,179.11,179.42,1450.0,179.19,179.43,179.11,179.42,1450.0
2019-06-19 10:50:00,179.58,179.85,179.37,179.65,15305.0,179.58,179.85,179.37,179.65,15305.0
2019-06-19 11:00:00,179.49,179.63,179.23,179.23,1400.0,179.49,179.63,179.23,179.23,1400.0
2019-06-19 11:10:00,179.53,179.92,179.45,179.5,1335.0,179.53,179.92,179.45,179.5,1335.0
2019-06-19 11:20:00,179.74,180.2,179.73,179.97,15966.0,179.74,180.2,179.73,179.97,15966.0
2019-06-19 11:30:00,180.02,180.18,179.51,179.51,16761.0,180.02,180.18,179.51,179.51,16761.0
2019-06-19 11:40:00,179.59,180.18,179.51,180.09,2863.0,179.59,180.18,179.51,180.09,2863.0
2019-06-19 11:50:00,180.22,180.64,180.17,180.6,1400.0,180.22,180.64,180.17,180.6,1400.0
2019-06-19 12:00:00,180.38,180.38,180.14,180.37,1484.0,180.38,180.38,180.14,180.37,1484.0
2019-06-19 12:10:00,180.3,180.53,180.14,180.22,3504.0,180.3,180.53,180.14,180.22,3504.0
2019-06-19 12:20:00,180.56,180.56,180.27,180.27,500.0,180.56,180.56,180.27,180.27,500.0
2019-06-19 12:30:00,180.38,180.73,180.31,180.71,3000.0,180.38,180.73,180.31,180.71,3000.0
2019-06-19 12:40:00,180.72,180.72,180.41,180.42,2683.0,180.72,180.72,180.41,180.42,2683.0
2019-06-19 12:50:00,180.43,180.71,180.41,180.49,946.0,180.43,180.71,180.41,180.49,946.0
2019-06-19 13:00:00,180.59,180.65,180.04,180.19,3201.0,180.59,180.65,180.04,180.19,3201.0
2019-06-19 13:10:00,180.23,180.46,180.12,180.46,1215.0,180.23,180.46,180.12,180.46,1215.0
2019-06-19 13:20:00,180.31,180.31,179.92,180.2,7277.0,180.31,180.31,179.92,180.2,7277.0
2019-06-19 13:30:00,180.12,180.32,180.0,180.25,2000.0,180.12,180.32,180.0,180.25,2000.0
2019-06-19 13:40:00,180.21,180.21,179.66,179.66,1925.0,180.21,180.21,179.66,179.66,1925.0
2019-06-19 13:50:00,179.73,180.04,179.5,179.67,2511.0,179.73,180.04,179.5,179.67,2511.0
2019-06-19 14:00:00,180.5,181.6,180.37,181.11,4500.0,180.5,181.6,180.37,181.11,4500.0
2019-06-19 14:10:00,181.09,181.66,180.53,181.53,5688.0,181.09,181.66,180.53,181.53,5688.0
2019-06-19 14:20:00,181.55,181.56,180.6,180.96,3677.0,181.55,181.56,180.6,180.96,3677.0
2019-06-19 14:30:00,181.02,181.61,180.7,180.7,11609.0,181.02,181.61,180.7,180.7,11609.0
2019-06-19 14:40:00,180.55,181.1,180.55,180.7,1782.0,180.55,181.1,180.55,180.7,1782.0
2019-06-19 14:50:00,180.61,181.09,180.61,180.89,1400.0,180.61,181.09,180.61,180.89,1400.0
2019-06-19 15:00:00,181.22,181.81,181.2,181.81,5026.0,181.22,181.81,181.2,181.81,5026.0
2019-06-19 15:10:00,181.89,182.23,181.82,182.0,4586.0,181.89,182.23,181.82,182.0,4586.0
2019-06-19 15:20:00,182.2,182.41,182.0,182.21,10110.0,182.2,182.41,182.0,182.21,10110.0
2019-06-19 15:30:00,182.24,182.63,182.13,182.13,8796.0,182.24,182.63,182.13,182.13,8796.0
2019-06-19 15:40:00,182.08,182.97,182.07,182.73,18306.0,182.08,182.97,182.07,182.73,18306.0
2019-06-19 15:50:00,182.74,183.0,182.58,182.92,30383.0,182.74,183.0,182.58,182.92,30383.0
2019-06-20 09:30:00,186.0,187.21,185.2,186.28,19593.0,186.0,187.21,185.2,186.28,19593.0
2019-06-20 09:40:00,186.05,187.31,185.99,186.82,19081.0,186.05,187.31,185.99,186.82,19081.0
2019-06-20 09:50:00,187.1,187.24,186.37,186.37,7564.0,187.1,187.24,186.37,186.37,7564.0
2019-06-20 10:00:00,186.08,186.35,185.2,186.1,7833.0,186.08,186.35,185.2,186.1,7833.0
2019-06-20 10:10:00,186.15,186.54,185.62,185.63,5197.0,186.15,186.54,185.62,185.63,5197.0
2019-06-20 10:20:00,185.25,185.62,184.78,184.94,6433.0,185.25,185.62,184.78,184.94,6433.0
2019-06-20 10:30:00,185.0,185.39,184.09,184.09,2820.0,185.0,185.39,184.09,184.09,2820.0
2019-06-20 10:40:00,183.99,184.6,183.66,184.14,3763.0,183.99,184.6,183.66,184.14,3763.0
2019-06-20 10:50:00,184.28,184.28,183.47,183.48,1925.0,184.28,184.28,183.47,183.48,1925.0
2019-06-20 11:00:00,183.35,183.91,183.35,183.81,4671.0,183.35,183.91,183.35,183.81,4671.0
2019-06-20 11:10:00,183.95,184.73,183.76,183.76,4972.0,183.95,184.73,183.76,183.76,4972.0
2019-06-20 11:20:00,183.81,184.07,183.6,183.95,1768.0,183.81,184.07,183.6,183.95,1768.0
2019-06-20 11:30:00,183.89,184.0,183.31,184.0,4200.0,183.89,184.0,183.31,184.0,4200.0
2019-06-20 11:40:00,183.93,184.64,183.91,184.49,2400.0,183.93,184.64,183.91,184.49,2400.0
2019-06-20 11:50:00,184.73,184.73,184.46,184.54,1300.0,184.73,184.73,184.46,184.54,1300.0
2019-06-20 12:00:00,184.64,184.77,184.3,184.3,2103.0,184.64,184.77,184.3,184.3,2103.0
2019-06-20 12:10:00,184.1,184.1,182.54,182.55,2400.0,184.1,184.1,182.54,182.55,2400.0
2019-06-20 12:20:00,182.6,183.55,182.36,183.44,5300.0,182.6,183.55,182.36,183.44,5300.0
2019-06-20 12:30:00,183.22,183.57,182.77,182.92,2828.0,183.22,183.57,182.77,182.92,2828.0
2019-06-20 12:40:00,182.84,183.11,182.75,183.02,4007.0,182.84,183.11,182.75,183.02,4007.0
2019-06-20 12:50:00,183.13,183.13,182.7,182.9,4423.0,183.13,183.13,182.7,182.9,4423.0
2019-06-20 13:00:00,182.74,183.14,182.74,183.06,2045.0,182.74,183.14,182.74,183.06,2045.0
2019-06-20 13:10:00,183.11,183.21,183.11,183.11,300.0,183.11,183.21,183.11,183.11,300.0
2019-06-20 13:20:00,183.17,183.74,183.17,183.68,2344.0,183.17,183.74,183.17,183.68,2344.0
2019-06-20 13:30:00,183.82,183.89,183.65,183.89,2800.0,183.82,183.89,183.65,183.89,2800.0
2019-06-20 13:40:00,184.0,184.0,183.69,183.75,1416.0,184.0,184.0,183.69,183.75,1416.0
2019-06-20 13:50:00,183.85,183.85,183.56,183.62,700.0,183.85,183.85,183.56,183.62,700.0
2019-06-20 14:00:00,183.47,183.99,183.46,183.85,2364.0,183.47,183.99,183.46,183.85,2364.0
2019-06-20 14:10:00,183.69,183.9,183.59,183.74,2799.0,183.69,183.9,183.59,183.74,2799.0
2019-06-20 14:20:00,183.62,183.69,183.5,183.5,1406.0,183.62,183.69,183.5,183.5,1406.0
2019-06-20 14:30:00,183.56,183.64,183.5,183.61,1400.0,183.56,183.64,183.5,183.61,1400.0
2019-06-20 14:40:00,183.62,184.14,183.62,184.02,2018.0,183.62,184.14,183.62,184.02,2018.0
2019-06-20 14:50:00,184.15,184.4,184.04,184.4,3000.0,184.15,184.4,184.04,184.4,3000.0
2019-06-20 15:00:00,184.33,184.4,183.63,183.76,2000.0,184.33,184.4,183.63,183.76,2000.0
2019-06-20 15:10:00,183.8,184.05,183.71,183.88,3005.0,183.8,184.05,183.71,183.88,3005.0
2019-06-20 15:20:00,183.96,184.24,183.84,184.1,3770.0,183.96,184.24,183.84,184.1,3770.0
2019-06-20 15:30:00,184.16,184.25,183.84,183.88,9665.0,184.16,184.25,183.84,183.88,9665.0
2019-06-20 15:40:00,183.79,184.32,183.79,184.31,9196.0,183.79,184.32,183.79,184.31,9196.0
2019-06-20 15:50:00,184.32,184.75,184.19,184.65,24905.0,184.32,184.75,184.19,184.65,24905.0
2019-06-21 09:30:00,183.2,184.23,182.53,183.86,36068.0,183.2,184.23,182.53,183.86,36068.0
2019-06-21 09:40:00,183.56,183.57,182.65,182.66,1880.0,183.56,183.57,182.65,182.66,1880.0
2019-06-21 09:50:00,182.23,183.18,181.79,182.58,5450.0,182.23,183.18,181.79,182.58,5450.0
2019-06-21 10:00:00,182.67,182.91,182.38,182.71,3798.0,182.67,182.91,182.38,182.71,3798.0
2019-06-21 10:10:00,182.62,182.62,181.83,181.91,1803.0,182.62,182.62,181.83,181.91,1803.0
2019-06-21 10:20:00,181.7,182.06,181.66,181.84,2010.0,181.7,182.06,181.66,181.84,2010.0
2019-06-21 10:30:00,181.92,182.04,181.74,181.84,3200.0,181.92,182.04,181.74,181.84,3200.0
2019-06-21 10:40:00,182.04,182.86,181.64,182.51,6600.0,182.04,182.86,181.64,182.51,6600.0
2019-06-21 10:50:00,182.61,182.74,182.41,182.55,2900.0,182.61,182.74,182.41,182.55,2900.0
2019-06-21 11:00:00,182.43,183.73,182.35,183.56,5384.0,182.43,183.73,182.35,183.56,5384.0
2019-06-21 11:10:00,183.44,183.55,182.79,182.94,1600.0,183.44,183.55,182.79,182.94,1600.0
2019-06-21 11:20:00,182.75,183.02,182.42,182.66,2350.0,182.75,183.02,182.42,182.66,2350.0
2019-06-21 11:30:00,182.8,182.8,182.42,182.42,800.0,182.8,182.8,182.42,182.42,800.0
2019-06-21 11:40:00,182.25,182.35,181.92,181.93,3201.0,182.25,182.35,181.92,181.93,3201.0
2019-06-21 11:50:00,181.87,181.87,181.11,181.21,3950.0,181.87,181.87,181.11,181.21,3950.0
2019-06-21 12:00:00,181.35,181.83,181.35,181.53,11282.0,181.35,181.83,181.35,181.53,11282.0
2019-06-21 12:10:00,181.34,181.35,180.77,180.79,1631.0,181.34,181.35,180.77,180.79,1631.0
2019-06-21 12:20:00,180.79,180.85,180.29,180.29,3185.0,180.79,180.85,180.29,180.29,3185.0
2019-06-21 12:30:00,180.24,180.55,180.09,180.22,3900.0,180.24,180.55,180.09,180.22,3900.0
2019-06-21 12:40:00,180.26,180.69,180.12,180.69,1543.0,180.26,180.69,180.12,180.69,1543.0
2019-06-21 12:50:00,180.69,180.75,180.39,180.39,1661.0,180.69,180.75,180.39,180.39,1661.0
2019-06-21 13:00:00,180.48,181.06,180.41,181.06,3254.0,180.48,181.06,180.41,181.06,3254.0
2019-06-21 13:10:00,181.14,181.16,180.96,181.03,900.0,181.14,181.16,180.96,181.03,900.0
2019-06-21 13:20:00,180.9,180.91,180.12,180.13,5680.0,180.9,180.91,180.12,180.13,5680.0
2019-06-21 13:30:00,180.13,180.21,179.69,179.99,3200.0,180.13,180.21,179.69,179.99,3200.0
2019-06-21 13:40:00,179.91,179.97,179.5,179.73,1800.0,179.91,179.97,179.5,179.73,1800.0
2019-06-21 13:50:00,179.64,180.06,179.64,180.06,1703.0,179.64,180.06,179.64,180.06,1703.0
2019-06-21 14:00:00,180.07,180.33,180.01,180.01,1707.0,180.07,180.33,180.01,180.01,1707.0
2019-06-21 14:10:00,179.97,179.97,179.65,179.74,1750.0,179.97,179.97,179.65,179.74,1750.0
2019-06-21 14:20:00,179.85,179.98,179.71,179.75,2208.0,179.85,179.98,179.71,179.75,2208.0
2019-06-21 14:30:00,179.68,179.68,179.45,179.45,1000.0,179.68,179.68,179.45,179.45,1000.0
2019-06-21 14:40:00,179.61,179.66,179.34,179.65,2647.0,179.61,179.66,179.34,179.65,2647.0
2019-06-21 14:50:00,179.61,179.67,179.29,179.29,3198.0,179.61,179.67,179.29,179.29,3198.0
2019-06-21 15:00:00,179.36,179.63,179.27,179.63,5348.0,179.36,179.63,179.27,179.63,5348.0
2019-06-21 15:10:00,179.53,180.21,179.52,180.21,4600.0,179.53,180.21,179.52,180.21,4600.0
2019-06-21 15:20:00,180.14,180.27,179.99,180.06,5229.0,180.14,180.27,179.99,180.06,5229.0
2019-06-21 15:30:00,180.06,180.07,179.6,179.62,6607.0,180.06,180.07,179.6,179.62,6607.0
2019-06-21 15:40:00,179.7,179.75,179.41,179.57,10401.0,179.7,179.75,179.41,179.57,10401.0
2019-06-21 15:50:00,179.58,179.73,178.5,178.7,46450.0,179.58,179.73,178.5,178.7,46450.0
2019-06-24 09:30:00,179.65,179.66,178.09,178.58,17252.0,179.65,179.66,178.09,178.58,17252.0
2019-06-24 09:40:00,178.61,178.86,176.8,176.82,10984.0,178.61,178.86,176.8,176.82,10984.0
2019-06-24 09:50:00,176.74,177.13,174.04,174.23,13604.0,176.74,177.13,174.04,174.23,13604.0
2019-06-24 10:00:00,174.45,175.6,174.45,175.4,8874.0,174.45,175.6,174.45,175.4,8874.0
2019-06-24 10:10:00,175.31,175.36,174.14,174.15,4789.0,175.31,175.36,174.14,174.15,4789.0
2019-06-24 10:20:00,174.16,174.21,173.45,173.57,7812.0,174.16,174.21,173.45,173.57,7812.0
2019-06-24 10:30:00,173.94,174.35,173.63,173.63,3650.0,173.94,174.35,173.63,173.63,3650.0
2019-06-24 10:40:00,174.04,174.44,173.85,174.44,3008.0,174.04,174.44,173.85,174.44,3008.0
2019-06-24 10:50:00,174.31,174.37,173.33,173.51,5866.0,174.31,174.37,173.33,173.51,5866.0
2019-06-24 11:00:00,173.53,173.89,173.19,173.81,4686.0,173.53,173.89,173.19,173.81,4686.0
2019-06-24 11:10:00,173.81,174.04,173.45,173.45,5104.0,173.81,174.04,173.45,173.45,5104.0
2019-06-24 11:20:00,173.46,173.51,173.09,173.39,6060.0,173.46,173.51,173.09,173.39,6060.0
2019-06-24 11:30:00,173.48,173.59,173.15,173.22,9600.0,173.48,173.59,173.15,173.22,9600.0
2019-06-24 11:40:00,173.43,173.6,173.16,173.56,3534.0,173.43,173.6,173.16,173.56,3534.0
2019-06-24 11:50:00,173.52,173.72,173.16,173.5,7909.0,173.52,173.72,173.16,173.5,7909.0
2019-06-24 12:00:00,173.5,173.79,171.85,171.89,13985.0,173.5,173.79,171.85,171.89,13985.0
2019-06-24 12:10:00,172.09,172.14,171.59,171.77,13695.0,172.09,172.14,171.59,171.77,13695.0
2019-06-24 12:20:00,171.75,171.99,171.38,171.46,3800.0,171.75,171.99,171.38,171.46,3800.0
2019-06-24 12:30:00,171.71,172.44,171.59,172.44,3700.0,171.71,172.44,171.59,172.44,3700.0
2019-06-24 12:40:00,172.58,172.71,172.57,172.71,800.0,172.58,172.71,172.57,172.71,800.0
2019-06-24 12:50:00,172.62,172.69,172.15,172.18,11985.0,172.62,172.69,172.15,172.18,11985.0
2019-06-24 13:00:00,172.3,172.4,171.89,172.11,5194.0,172.3,172.4,171.89,172.11,5194.0
2019-06-24 13:10:00,172.24,172.29,172.1,172.28,1900.0,172.24,172.29,172.1,172.28,1900.0
2019-06-24 13:20:00,172.36,172.43,172.21,172.25,2400.0,172.36,172.43,172.21,172.25,2400.0
2019-06-24 13:30:00,172.12,172.22,171.93,172.05,2611.0,172.12,172.22,171.93,172.05,2611.0
2019-06-24 13:40:00,172.05,172.26,171.88,171.96,3876.0,172.05,172.26,171.88,171.96,3876.0
2019-06-24 13:50:00,171.9,171.94,171.62,171.78,4842.0,171.9,171.94,171.62,171.78,4842.0
2019-06-24 14:00:00,171.68,171.85,171.52,171.64,2550.0,171.68,171.85,171.52,171.64,2550.0
2019-06-24 14:10:00,171.65,171.72,171.59,171.59,1400.0,171.65,171.72,171.59,171.59,1400.0
2019-06-24 14:20:00,171.7,171.74,171.25,171.33,2813.0,171.7,171.74,171.25,171.33,2813.0
2019-06-24 14:30:00,171.28,171.3,170.82,171.03,19233.0,171.28,171.3,170.82,171.03,19233.0
2019-06-24 14:40:00,171.1,171.1,170.61,170.71,13596.0,171.1,171.1,170.61,170.71,13596.0
2019-06-24 14:50:00,170.76,172.32,170.66,172.29,68956.0,170.76,172.32,170.66,172.29,68956.0
2019-06-24 15:00:00,172.18,172.63,172.01,172.06,11490.0,172.18,172.63,172.01,172.06,11490.0
2019-06-24 15:10:00,172.03,172.28,171.9,172.18,3834.0,172.03,172.28,171.9,172.18,3834.0
2019-06-24 15:20:00,172.17,172.34,172.0,172.21,5453.0,172.17,172.34,172.0,172.21,5453.0
2019-06-24 15:30:00,172.17,172.48,172.05,172.31,15426.0,172.17,172.48,172.05,172.31,15426.0
2019-06-24 15:40:00,172.33,172.51,171.98,172.04,13238.0,172.33,172.51,171.98,172.04,13238.0
2019-06-24 15:50:00,171.99,172.6,171.64,172.43,52444.0,171.99,172.6,171.64,172.43,52444.0
2019-06-25 09:30:00,172.49,173.38,172.47,173.36,6326.0,172.49,173.38,172.47,173.36,6326.0
2019-06-25 09:40:00,172.81,173.2,171.72,172.07,14567.0,172.81,173.2,171.72,172.07,14567.0
2019-06-25 09:50:00,172.37,174.31,172.37,174.3,5814.0,172.37,174.31,172.37,174.3,5814.0
2019-06-25 10:00:00,174.1,174.88,173.05,173.53,15179.0,174.1,174.88,173.05,173.53,15179.0
2019-06-25 10:10:00,173.68,173.73,172.48,172.48,6259.0,173.68,173.73,172.48,172.48,6259.0
2019-06-25 10:20:00,172.45,173.01,171.65,172.02,8000.0,172.45,173.01,171.65,172.02,8000.0
2019-06-25 10:30:00,171.9,171.94,171.03,171.03,8794.0,171.9,171.94,171.03,171.03,8794.0
2019-06-25 10:40:00,171.25,171.68,170.68,170.69,8465.0,171.25,171.68,170.68,170.69,8465.0
2019-06-25 10:50:00,170.79,170.97,169.71,170.01,6845.0,170.79,170.97,169.71,170.01,6845.0
2019-06-25 11:00:00,170.11,170.11,169.65,170.05,4400.0,170.11,170.11,169.65,170.05,4400.0
2019-06-25 11:10:00,170.05,171.13,170.05,170.99,7195.0,170.05,171.13,170.05,170.99,7195.0
2019-06-25 11:20:00,170.98,171.16,170.79,170.88,5864.0,170.98,171.16,170.79,170.88,5864.0
2019-06-25 11:30:00,170.77,171.52,170.77,171.36,10161.0,170.77,171.52,170.77,171.36,10161.0
2019-06-25 11:40:00,171.48,171.78,171.43,171.74,5465.0,171.48,171.78,171.43,171.74,5465.0
2019-06-25 11:50:00,171.91,171.92,170.81,171.11,14774.0,171.91,171.92,170.81,171.11,14774.0
2019-06-25 12:00:00,171.03,171.96,171.0,171.84,2866.0,171.03,171.96,171.0,171.84,2866.0
2019-06-25 12:10:00,171.98,172.11,171.92,172.02,2700.0,171.98,172.11,171.92,172.02,2700.0
2019-06-25 12:20:00,171.99,172.0,171.28,171.35,4200.0,171.99,172.0,171.28,171.35,4200.0
2019-06-25 12:30:00,171.41,171.41,170.87,170.87,35110.0,171.41,171.41,170.87,170.87,35110.0
2019-06-25 12:40:00,170.85,171.02,170.11,170.21,4422.0,170.85,171.02,170.11,170.21,4422.0
2019-06-25 12:50:00,170.27,170.54,170.27,170.38,5147.0,170.27,170.54,170.27,170.38,5147.0
2019-06-25 13:00:00,170.31,170.57,169.64,170.57,5175.0,170.31,170.57,169.64,170.57,5175.0
2019-06-25 13:10:00,170.63,170.69,170.28,170.33,5059.0,170.63,170.69,170.28,170.33,5059.0
2019-06-25 13:20:00,170.42,170.7,170.21,170.7,5531.0,170.42,170.7,170.21,170.7,5531.0
2019-06-25 13:30:00,170.6,171.54,170.6,171.08,11863.0,170.6,171.54,170.6,171.08,11863.0
2019-06-25 13:40:00,170.99,171.5,170.83,171.02,21497.0,170.99,171.5,170.83,171.02,21497.0
2019-06-25 13:50:00,171.01,171.17,170.32,170.33,6176.0,171.01,171.17,170.32,170.33,6176.0
2019-06-25 14:00:00,170.36,170.39,170.11,170.32,10140.0,170.36,170.39,170.11,170.32,10140.0
2019-06-25 14:10:00,170.33,170.48,169.78,169.78,14803.0,170.33,170.48,169.78,169.78,14803.0
2019-06-25 14:20:00,169.78,169.78,169.22,169.22,7424.0,169.78,169.78,169.22,169.22,7424.0
2019-06-25 14:30:00,169.13,169.13,168.0,168.14,15772.0,169.13,169.13,168.0,168.14,15772.0
2019-06-25 14:40:00,168.3,168.89,168.09,168.63,3797.0,168.3,168.89,168.09,168.63,3797.0
2019-06-25 14:50:00,168.71,169.15,168.06,168.91,7340.0,168.71,169.15,168.06,168.91,7340.0
2019-06-25 15:00:00,168.86,169.24,168.85,168.89,5932.0,168.86,169.24,168.85,168.89,5932.0
2019-06-25 15:10:00,168.88,168.94,168.08,168.08,24047.0,168.88,168.94,168.08,168.08,24047.0
2019-06-25 15:20:00,168.16,168.8,167.93,168.8,21695.0,168.16,168.8,167.93,168.8,21695.0
2019-06-25 15:30:00,168.72,169.25,168.37,169.15,11467.0,168.72,169.25,168.37,169.15,11467.0
2019-06-25 15:40:00,169.3,169.44,168.75,169.09,16427.0,169.3,169.44,168.75,169.09,16427.0
2019-06-25 15:50:00,168.98,169.16,168.31,168.55,33368.0,168.98,169.16,168.31,168.55,33368.0
2019-06-26 09:30:00,169.7,172.58,169.7,172.58,5572.0,169.7,172.58,169.7,172.58,5572.0
2019-06-26 09:40:00,172.63,172.63,169.79,170.04,29964.0,172.63,172.63,169.79,170.04,29964.0
2019-06-26 09:50:00,170.08,171.4,169.4,170.65,21347.0,170.08,171.4,169.4,170.65,21347.0
2019-06-26 10:00:00,170.6,171.15,169.77,170.3,16438.0,170.6,171.15,169.77,170.3,16438.0
2019-06-26 10:10:00,170.63,170.99,168.71,168.71,26296.0,170.63,170.99,168.71,168.71,26296.0
2019-06-26 10:20:00,168.83,170.18,168.81,170.0,2803.0,168.83,170.18,168.81,170.0,2803.0
2019-06-26 10:30:00,170.31,170.55,169.76,170.49,8399.0,170.31,170.55,169.76,170.49,8399.0
2019-06-26 10:40:00,170.14,170.79,169.79,170.79,3821.0,170.14,170.79,169.79,170.79,3821.0
2019-06-26 10:50:00,170.55,170.55,169.98,170.37,4300.0,170.55,170.55,169.98,170.37,4300.0
2019-06-26 11:00:00,170.37,170.37,169.47,169.66,3600.0,170.37,170.37,169.47,169.66,3600.0
2019-06-26 11:10:00,169.8,169.95,169.04,169.26,7248.0,169.8,169.95,169.04,169.26,7248.0
2019-06-26 11:20:00,169.33,170.44,169.27,169.92,11459.0,169.33,170.44,169.27,169.92,11459.0
2019-06-26 11:30:00,170.0,170.21,169.45,169.5,3454.0,170.0,170.21,169.45,169.5,3454.0
2019-06-26 11:40:00,169.62,170.19,169.61,169.87,4130.0,169.62,170.19,169.61,169.87,4130.0
2019-06-26 11:50:00,169.58,170.05,169.57,170.04,1190.0,169.58,170.05,169.57,170.04,1190.0
2019-06-26 12:00:00,170.04,170.31,170.0,170.08,1100.0,170.04,170.31,170.0,170.08,1100.0
2019-06-26 12:10:00,170.11,170.36,170.03,170.22,2200.0,170.11,170.36,170.03,170.22,2200.0
2019-06-26 12:20:00,169.97,170.38,169.94,170.27,3100.0,169.97,170.38,169.94,170.27,3100.0
2019-06-26 12:30:00,170.17,170.44,170.03,170.21,2471.0,170.17,170.44,170.03,170.21,2471.0
2019-06-26 12:40:00,170.36,170.36,169.79,169.84,2300.0,170.36,170.36,169.79,169.84,2300.0
2019-06-26 12:50:00,170.06,170.08,169.86,170.08,926.0,170.06,170.08,169.86,170.08,926.0
2019-06-26 13:00:00,170.06,170.19,169.92,169.98,1600.0,170.06,170.19,169.92,169.98,1600.0
2019-06-26 13:10:00,170.09,170.19,169.85,170.14,2050.0,170.09,170.19,169.85,170.14,2050.0
2019-06-26 13:20:00,170.0,170.27,169.83,169.83,2874.0,170.0,170.27,169.83,169.83,2874.0
2019-06-26 13:30:00,169.84,169.98,169.42,169.58,1976.0,169.84,169.98,169.42,169.58,1976.0
2019-06-26 13:40:00,169.64,169.67,169.26,169.46,2740.0,169.64,169.67,169.26,169.46,2740.0
2019-06-26 13:50:00,169.42,169.78,169.3,169.55,1600.0,169.42,169.78,169.3,169.55,1600.0
2019-06-26 14:00:00,169.49,169.67,169.27,169.32,2402.0,169.49,169.67,169.27,169.32,2402.0
2019-06-26 14:10:00,169.5,169.77,169.49,169.67,2954.0,169.5,169.77,169.49,169.67,2954.0
2019-06-26 14:20:00,169.59,169.79,169.36,169.37,1807.0,169.59,169.79,169.36,169.37,1807.0
2019-06-26 14:30:00,169.37,169.52,169.32,169.32,1900.0,169.37,169.52,169.32,169.32,1900.0
2019-06-26 14:40:00,169.37,169.46,169.21,169.34,800.0,169.37,169.46,169.21,169.34,800.0
2019-06-26 14:50:00,169.19,169.42,169.06,169.37,3188.0,169.19,169.42,169.06,169.37,3188.0
2019-06-26 15:00:00,169.4,169.58,169.25,169.29,4492.0,169.4,169.58,169.25,169.29,4492.0
2019-06-26 15:10:00,169.23,169.32,168.88,169.12,8348.0,169.23,169.32,168.88,169.12,8348.0
2019-06-26 15:20:00,169.12,169.12,168.69,168.82,3554.0,169.12,169.12,168.69,168.82,3554.0
2019-06-26 15:30:00,168.71,169.11,168.61,168.99,7534.0,168.71,169.11,168.61,168.99,7534.0
2019-06-26 15:40:00,168.99,169.31,168.55,169.05,7631.0,168.99,169.31,168.55,169.05,7631.0
2019-06-26 15:50:00,169.06,169.07,168.55,168.83,20271.0,169.06,169.07,168.55,168.83,20271.0
2019-06-27 09:30:00,170.25,172.1,170.01,170.01,6449.0,170.25,172.1,170.01,170.01,6449.0
2019-06-27 09:40:00,170.39,170.94,170.39,170.46,1017.0,170.39,170.94,170.39,170.46,1017.0
2019-06-27 09:50:00,170.73,171.69,170.6,171.51,2100.0,170.73,171.69,170.6,171.51,2100.0
2019-06-27 10:00:00,171.65,172.42,171.26,172.42,3070.0,171.65,172.42,171.26,172.42,3070.0
2019-06-27 10:10:00,172.49,172.66,171.63,171.89,5240.0,172.49,172.66,171.63,171.89,5240.0
2019-06-27 10:20:00,172.19,172.27,171.8,172.03,2725.0,172.19,172.27,171.8,172.03,2725.0
2019-06-27 10:30:00,172.26,173.61,172.26,173.61,3757.0,172.26,173.61,172.26,173.61,3757.0
2019-06-27 10:40:00,173.47,173.63,173.0,173.19,6790.0,173.47,173.63,173.0,173.19,6790.0
2019-06-27 10:50:00,173.11,173.11,172.39,172.67,4500.0,173.11,173.11,172.39,172.67,4500.0
2019-06-27 11:00:00,172.5,172.73,172.38,172.68,1900.0,172.5,172.73,172.38,172.68,1900.0
2019-06-27 11:10:00,172.81,172.82,172.1,172.3,3931.0,172.81,172.82,172.1,172.3,3931.0
2019-06-27 11:20:00,172.18,172.21,171.44,171.77,2686.0,172.18,172.21,171.44,171.77,2686.0
2019-06-27 11:30:00,171.68,172.18,171.63,171.66,2670.0,171.68,172.18,171.63,171.66,2670.0
2019-06-27 11:40:00,171.69,171.69,171.29,171.3,2029.0,171.69,171.69,171.29,171.3,2029.0
2019-06-27 11:50:00,171.35,171.58,171.28,171.51,2500.0,171.35,171.58,171.28,171.51,2500.0
2019-06-27 12:00:00,171.49,171.67,171.41,171.47,6714.0,171.49,171.67,171.41,171.47,6714.0
2019-06-27 12:10:00,171.5,171.71,171.47,171.7,4500.0,171.5,171.71,171.47,171.7,4500.0
2019-06-27 12:20:00,171.7,171.7,171.33,171.61,7015.0,171.7,171.7,171.33,171.61,7015.0
2019-06-27 12:30:00,171.56,172.35,171.56,172.35,5653.0,171.56,172.35,171.56,172.35,5653.0
2019-06-27 12:40:00,172.49,172.97,172.34,172.97,5258.0,172.49,172.97,172.34,172.97,5258.0
2019-06-27 12:50:00,172.89,172.98,172.66,172.97,12075.0,172.89,172.98,172.66,172.97,12075.0
2019-06-27 13:00:00,172.89,173.15,172.89,172.93,3782.0,172.89,173.15,172.89,172.93,3782.0
2019-06-27 13:10:00,172.91,173.35,172.89,173.17,4637.0,172.91,173.35,172.89,173.17,4637.0
2019-06-27 13:20:00,173.18,173.18,172.88,173.01,5381.0,173.18,173.18,172.88,173.01,5381.0
2019-06-27 13:30:00,172.97,173.26,172.93,173.11,4737.0,172.97,173.26,172.93,173.11,4737.0
2019-06-27 13:40:00,173.11,173.44,173.1,173.33,2922.0,173.11,173.44,173.1,173.33,2922.0
2019-06-27 13:50:00,173.34,173.51,173.17,173.38,3204.0,173.34,173.51,173.17,173.38,3204.0
2019-06-27 14:00:00,173.49,173.75,173.4,173.61,3838.0,173.49,173.75,173.4,173.61,3838.0
2019-06-27 14:10:00,173.63,173.86,173.49,173.61,4032.0,173.63,173.86,173.49,173.61,4032.0
2019-06-27 14:20:00,173.62,173.99,173.62,173.94,5257.0,173.62,173.99,173.62,173.94,5257.0
2019-06-27 14:30:00,174.0,174.17,173.78,173.81,4087.0,174.0,174.17,173.78,173.81,4087.0
2019-06-27 14:40:00,173.74,173.74,173.09,173.26,4923.0,173.74,173.74,173.09,173.26,4923.0
2019-06-27 14:50:00,173.21,173.21,172.66,172.9,6680.0,173.21,173.21,172.66,172.9,6680.0
2019-06-27 15:00:00,173.01,173.32,172.81,173.18,6914.0,173.01,173.32,172.81,173.18,6914.0
2019-06-27 15:10:00,173.25,173.52,173.06,173.06,7098.0,173.25,173.52,173.06,173.06,7098.0
2019-06-27 15:20:00,172.96,173.07,172.7,172.9,8403.0,172.96,173.07,172.7,172.9,8403.0
2019-06-27 15:30:00,172.82,172.82,172.36,172.4,9722.0,172.82,172.82,172.36,172.4,9722.0
2019-06-27 15:40:00,172.39,172.77,172.35,172.45,12842.0,172.39,172.77,172.35,172.45,12842.0
2019-06-27 15:50:00,172.45,172.55,172.04,172.29,39723.0,172.45,172.55,172.04,172.29,39723.0
2019-06-28 09:30:00,172.82,173.93,170.15,170.15,20282.0,172.82,173.93,170.15,170.15,20282.0
2019-06-28 09:40:00,169.76,171.42,169.76,170.2,2805.0,169.76,171.42,169.76,170.2,2805.0
2019-06-28 09:50:00,170.14,170.59,169.36,169.68,10176.0,170.14,170.59,169.36,169.68,10176.0
2019-06-28 10:00:00,169.82,170.77,169.23,170.76,10509.0,169.82,170.77,169.23,170.76,10509.0
2019-06-28 10:10:00,170.76,170.95,170.07,170.1,9772.0,170.76,170.95,170.07,170.1,9772.0
2019-06-28 10:20:00,170.19,171.03,170.19,170.88,6979.0,170.19,171.03,170.19,170.88,6979.0
2019-06-28 10:30:00,170.96,170.99,170.36,170.83,15368.0,170.96,170.99,170.36,170.83,15368.0
2019-06-28 10:40:00,170.99,171.28,170.77,170.77,4978.0,170.99,171.28,170.77,170.77,4978.0
2019-06-28 10:50:00,170.53,170.91,170.5,170.86,8661.0,170.53,170.91,170.5,170.86,8661.0
2019-06-28 11:00:00,170.89,171.24,170.5,170.93,13241.0,170.89,171.24,170.5,170.93,13241.0
2019-06-28 11:10:00,170.98,171.54,170.8,171.33,7288.0,170.98,171.54,170.8,171.33,7288.0
2019-06-28 11:20:00,171.36,171.47,171.06,171.3,7275.0,171.36,171.47,171.06,171.3,7275.0
2019-06-28 11:30:00,171.3,171.64,171.27,171.64,21424.0,171.3,171.64,171.27,171.64,21424.0
2019-06-28 11:40:00,171.68,171.78,171.07,171.12,8464.0,171.68,171.78,171.07,171.12,8464.0
2019-06-28 11:50:00,171.2,171.34,171.13,171.34,14209.0,171.2,171.34,171.13,171.34,14209.0
2019-06-28 12:00:00,171.24,171.57,171.13,171.57,10314.0,171.24,171.57,171.13,171.57,10314.0
2019-06-28 12:10:00,171.5,172.5,171.5,172.46,10715.0,171.5,172.5,171.5,172.46,10715.0
2019-06-28 12:20:00,172.34,172.5,172.13,172.14,6033.0,172.34,172.5,172.13,172.14,6033.0
2019-06-28 12:30:00,172.06,172.36,171.7,172.0,6237.0,172.06,172.36,171.7,172.0,6237.0
2019-06-28 12:40:00,171.96,172.35,171.95,172.18,4364.0,171.96,172.35,171.95,172.18,4364.0
2019-06-28 12:50:00,172.21,172.26,171.85,171.85,5955.0,172.21,172.26,171.85,171.85,5955.0
2019-06-28 13:00:00,171.64,171.64,171.12,171.12,4295.0,171.64,171.64,171.12,171.12,4295.0
2019-06-28 13:10:00,171.12,171.24,170.71,170.77,8626.0,171.12,171.24,170.71,170.77,8626.0
2019-06-28 13:20:00,170.8,170.87,170.38,170.5,7261.0,170.8,170.87,170.38,170.5,7261.0
2019-06-28 13:30:00,170.5,170.85,170.22,170.85,12830.0,170.5,170.85,170.22,170.85,12830.0
2019-06-28 13:40:00,170.83,170.85,170.42,170.46,5309.0,170.83,170.85,170.42,170.46,5309.0
2019-06-28 13:50:00,170.37,170.37,169.83,169.9,7730.0,170.37,170.37,169.83,169.9,7730.0
2019-06-28 14:00:00,169.9,170.63,169.82,170.59,14413.0,169.9,170.63,169.82,170.59,14413.0
2019-06-28 14:10:00,170.59,170.65,170.44,170.56,7654.0,170.59,170.65,170.44,170.56,7654.0
2019-06-28 14:20:00,170.7,170.83,170.63,170.65,8223.0,170.7,170.83,170.63,170.65,8223.0
2019-06-28 14:30:00,170.65,171.01,170.54,170.99,7271.0,170.65,171.01,170.54,170.99,7271.0
2019-06-28 14:40:00,170.95,170.95,169.85,170.75,26849.0,170.95,170.95,169.85,170.75,26849.0
2019-06-28 14:50:00,170.89,170.9,170.11,170.9,24809.0,170.89,170.9,170.11,170.9,24809.0
2019-06-28 15:00:00,171.11,171.27,170.69,170.87,12064.0,171.11,171.27,170.69,170.87,12064.0
2019-06-28 15:10:00,170.83,171.25,170.72,170.83,12243.0,170.83,171.25,170.72,170.83,12243.0
2019-06-28 15:20:00,170.74,171.0,170.42,170.45,16021.0,170.74,171.0,170.42,170.45,16021.0
2019-06-28 15:30:00,170.39,171.31,170.39,171.28,32749.0,170.39,171.31,170.39,171.28,32749.0
2019-06-28 15:40:00,171.3,172.2,171.3,172.14,58153.0,171.3,172.2,171.3,172.14,58153.0
2019-06-28 15:50:00,172.23,172.42,170.2,170.84,215281.0,172.23,172.42,170.2,170.84,215281.0
2019-07-01 09:30:00,175.06,175.97,174.04,174.44,23792.0,175.06,175.97,174.04,174.44,23792.0
2019-07-01 09:40:00,174.46,174.98,172.38,172.56,22284.0,174.46,174.98,172.38,172.56,22284.0
2019-07-01 09:50:00,172.14,174.05,171.6,173.08,15537.0,172.14,174.05,171.6,173.08,15537.0
2019-07-01 10:00:00,173.25,173.27,172.37,172.83,14119.0,173.25,173.27,172.37,172.83,14119.0
2019-07-01 10:10:00,172.7,173.06,172.52,172.93,8479.0,172.7,173.06,172.52,172.93,8479.0
2019-07-01 10:20:00,172.82,172.94,171.5,171.73,8804.0,172.82,172.94,171.5,171.73,8804.0
2019-07-01 10:30:00,171.69,171.96,171.48,171.86,9350.0,171.69,171.96,171.48,171.86,9350.0
2019-07-01 10:40:00,171.87,172.94,171.82,172.67,13775.0,171.87,172.94,171.82,172.67,13775.0
2019-07-01 10:50:00,172.6,173.51,172.6,173.5,15238.0,172.6,173.51,172.6,173.5,15238.0
2019-07-01 11:00:00,173.4,173.92,173.4,173.74,10600.0,173.4,173.92,173.4,173.74,10600.0
2019-07-01 11:10:00,173.59,174.35,173.47,174.03,10845.0,173.59,174.35,173.47,174.03,10845.0
2019-07-01 11:20:00,174.03,174.36,174.02,174.02,8178.0,174.03,174.36,174.02,174.02,8178.0
2019-07-01 11:30:00,174.11,174.73,173.96,174.73,9807.0,174.11,174.73,173.96,174.73,9807.0
2019-07-01 11:40:00,174.65,174.74,174.19,174.26,5794.0,174.65,174.74,174.19,174.26,5794.0
2019-07-01 11:50:00,174.39,174.52,173.87,174.02,11504.0,174.39,174.52,173.87,174.02,11504.0
2019-07-01 12:00:00,174.09,174.46,173.92,174.46,3612.0,174.09,174.46,173.92,174.46,3612.0
2019-07-01 12:10:00,174.41,174.53,174.3,174.52,4983.0,174.41,174.53,174.3,174.52,4983.0
2019-07-01 12:20:00,174.47,174.51,174.21,174.51,3000.0,174.47,174.51,174.21,174.51,3000.0
2019-07-01 12:30:00,174.43,174.89,174.43,174.77,4150.0,174.43,174.89,174.43,174.77,4150.0
2019-07-01 12:40:00,174.79,174.83,174.61,174.64,2798.0,174.79,174.83,174.61,174.64,2798.0
2019-07-01 12:50:00,174.52,174.52,174.11,174.11,2191.0,174.52,174.52,174.11,174.11,2191.0
2019-07-01 13:00:00,174.28,174.59,173.99,174.33,4185.0,174.28,174.59,173.99,174.33,4185.0
2019-07-01 13:10:00,174.36,174.36,173.97,174.04,7857.0,174.36,174.36,173.97,174.04,7857.0
2019-07-01 13:20:00,173.98,174.12,173.73,174.05,7758.0,173.98,174.12,173.73,174.05,7758.0
2019-07-01 13:30:00,173.87,173.87,173.51,173.63,4203.0,173.87,173.87,173.51,173.63,4203.0
2019-07-01 13:40:00,173.5,173.8,173.49,173.75,3080.0,173.5,173.8,173.49,173.75,3080.0
2019-07-01 13:50:00,173.79,173.8,173.5,173.5,4217.0,173.79,173.8,173.5,173.5,4217.0
2019-07-01 14:00:00,173.55,173.63,173.38,173.52,5856.0,173.55,173.63,173.38,173.52,5856.0
2019-07-01 14:10:00,173.51,174.09,173.45,173.92,7027.0,173.51,174.09,173.45,173.92,7027.0
2019-07-01 14:20:00,173.97,174.19,173.83,174.0,4347.0,173.97,174.19,173.83,174.0,4347.0
2019-07-01 14:30:00,173.94,174.5,173.87,174.47,4250.0,173.94,174.5,173.87,174.47,4250.0
2019-07-01 14:40:00,174.34,174.63,174.34,174.57,7287.0,174.34,174.63,174.34,174.57,7287.0
2019-07-01 14:50:00,174.51,174.73,174.41,174.41,7131.0,174.51,174.73,174.41,174.41,7131.0
2019-07-01 15:00:00,174.35,174.69,174.35,174.62,8131.0,174.35,174.69,174.35,174.62,8131.0
2019-07-01 15:10:00,174.63,174.96,174.58,174.77,5820.0,174.63,174.96,174.58,174.77,5820.0
2019-07-01 15:20:00,174.75,174.87,174.55,174.73,16034.0,174.75,174.87,174.55,174.73,16034.0
2019-07-01 15:30:00,174.78,175.03,174.78,174.92,8455.0,174.78,175.03,174.78,174.92,8455.0
2019-07-01 15:40:00,174.93,175.16,174.91,174.99,11022.0,174.93,175.16,174.91,174.99,11022.0
2019-07-01 15:50:00,175.04,175.08,174.61,174.8,33667.0,175.04,175.08,174.61,174.8,33667.0
2019-07-02 09:30:00,174.65,175.2,173.01,174.71,15366.0,174.65,175.2,173.01,174.71,15366.0
2019-07-02 09:40:00,174.71,174.99,173.19,173.3,34419.0,174.71,174.99,173.19,173.3,34419.0
2019-07-02 09:50:00,172.78,173.63,172.55,173.51,6959.0,172.78,173.63,172.55,173.51,6959.0
2019-07-02 10:00:00,173.63,174.58,173.63,174.01,21716.0,173.63,174.58,173.63,174.01,21716.0
2019-07-02 10:10:00,173.81,174.11,173.45,174.11,4795.0,173.81,174.11,173.45,174.11,4795.0
2019-07-02 10:20:00,174.0,174.05,173.23,173.66,17561.0,174.0,174.05,173.23,173.66,17561.0
2019-07-02 10:30:00,173.72,174.01,173.55,173.79,6875.0,173.72,174.01,173.55,173.79,6875.0
2019-07-02 10:40:00,173.71,173.71,172.87,173.49,4347.0,173.71,173.71,172.87,173.49,4347.0
2019-07-02 10:50:00,173.61,173.94,173.43,173.68,6550.0,173.61,173.94,173.43,173.68,6550.0
2019-07-02 11:00:00,173.74,173.87,173.4,173.42,5375.0,173.74,173.87,173.4,173.42,5375.0
2019-07-02 11:10:00,173.47,173.66,173.04,173.4,8348.0,173.47,173.66,173.04,173.4,8348.0
2019-07-02 11:20:00,173.42,173.87,173.42,173.67,9189.0,173.42,173.87,173.42,173.67,9189.0
2019-07-02 11:30:00,173.78,173.92,173.01,173.26,6505.0,173.78,173.92,173.01,173.26,6505.0
2019-07-02 11:40:00,173.03,173.7,173.03,173.54,6800.0,173.03,173.7,173.03,173.54,6800.0
2019-07-02 11:50:00,173.62,173.82,173.34,173.69,3947.0,173.62,173.82,173.34,173.69,3947.0
2019-07-02 12:00:00,173.63,174.27,173.62,174.27,7750.0,173.63,174.27,173.62,174.27,7750.0
2019-07-02 12:10:00,174.26,174.85,174.23,174.85,3000.0,174.26,174.85,174.23,174.85,3000.0
2019-07-02 12:20:00,174.85,175.04,174.79,174.86,3196.0,174.85,175.04,174.79,174.86,3196.0
2019-07-02 12:30:00,174.84,175.05,174.52,175.05,3200.0,174.84,175.05,174.52,175.05,3200.0
2019-07-02 12:40:00,175.12,175.14,174.91,174.96,4951.0,175.12,175.14,174.91,174.96,4951.0
2019-07-02 12:50:00,175.03,175.46,175.0,175.38,3446.0,175.03,175.46,175.0,175.38,3446.0
2019-07-02 13:00:00,175.37,175.63,175.17,175.63,3405.0,175.37,175.63,175.17,175.63,3405.0
2019-07-02 13:10:00,175.57,175.76,175.44,175.45,2828.0,175.57,175.76,175.44,175.45,2828.0
2019-07-02 13:20:00,175.37,175.48,175.26,175.26,2900.0,175.37,175.48,175.26,175.26,2900.0
2019-07-02 13:30:00,175.25,175.39,175.18,175.36,2440.0,175.25,175.39,175.18,175.36,2440.0
2019-07-02 13:40:00,175.32,175.38,175.24,175.35,2038.0,175.32,175.38,175.24,175.35,2038.0
2019-07-02 13:50:00,175.3,175.42,175.24,175.31,3300.0,175.3,175.42,175.24,175.31,3300.0
2019-07-02 14:00:00,175.22,175.46,174.95,175.46,4182.0,175.22,175.46,174.95,175.46,4182.0
2019-07-02 14:10:00,175.45,175.64,175.36,175.36,3621.0,175.45,175.64,175.36,175.36,3621.0
2019-07-02 14:20:00,175.44,175.62,175.3,175.3,3505.0,175.44,175.62,175.3,175.3,3505.0
2019-07-02 14:30:00,175.37,175.42,174.81,174.81,16418.0,175.37,175.42,174.81,174.81,16418.0
2019-07-02 14:40:00,174.81,175.06,174.81,174.97,3325.0,174.81,175.06,174.81,174.97,3325.0
2019-07-02 14:50:00,174.92,174.99,174.56,174.6,5047.0,174.92,174.99,174.56,174.6,5047.0
2019-07-02 15:00:00,174.59,174.6,174.43,174.51,4362.0,174.59,174.6,174.43,174.51,4362.0
2019-07-02 15:10:00,174.52,174.82,174.46,174.82,7298.0,174.52,174.82,174.46,174.82,7298.0
2019-07-02 15:20:00,174.8,174.84,174.56,174.7,7340.0,174.8,174.84,174.56,174.7,7340.0
2019-07-02 15:30:00,174.7,174.88,174.53,174.58,9379.0,174.7,174.88,174.53,174.58,9379.0
2019-07-02 15:40:00,174.68,174.82,174.36,174.44,11390.0,174.68,174.82,174.36,174.44,11390.0
2019-07-02 15:50:00,174.52,174.66,173.9,174.04,93125.0,174.52,174.66,173.9,174.04,93125.0
2019-07-03 09:30:00,175.39,176.6,175.17,176.26,15995.0,175.39,176.6,175.17,176.26,15995.0
2019-07-03 09:40:00,176.41,177.38,176.41,176.95,10103.0,176.41,177.38,176.41,176.95,10103.0
2019-07-03 09:50:00,177.04,177.27,176.26,177.21,26190.0,177.04,177.27,176.26,177.21,26190.0
2019-07-03 10:00:00,177.25,177.3,176.59,177.05,20322.0,177.25,177.3,176.59,177.05,20322.0
2019-07-03 10:10:00,177.02,177.26,176.9,177.12,6465.0,177.02,177.26,176.9,177.12,6465.0
2019-07-03 10:20:00,176.95,177.08,175.46,175.83,10661.0,176.95,177.08,175.46,175.83,10661.0
2019-07-03 10:30:00,176.04,176.91,176.04,176.91,7619.0,176.04,176.91,176.04,176.91,7619.0
2019-07-03 10:40:00,176.85,177.2,176.69,177.2,6153.0,176.85,177.2,176.69,177.2,6153.0
2019-07-03 10:50:00,177.12,177.25,177.03,177.23,4601.0,177.12,177.25,177.03,177.23,4601.0
2019-07-03 11:00:00,177.18,177.35,176.69,176.69,8122.0,177.18,177.35,176.69,176.69,8122.0
2019-07-03 11:10:00,176.33,176.36,175.79,175.8,5187.0,176.33,176.36,175.79,175.8,5187.0
2019-07-03 11:20:00,175.52,175.81,175.5,175.76,4921.0,175.52,175.81,175.5,175.76,4921.0
2019-07-03 11:30:00,175.85,176.29,175.69,175.93,6248.0,175.85,176.29,175.69,175.93,6248.0
2019-07-03 11:40:00,175.92,176.17,175.83,175.91,5219.0,175.92,176.17,175.83,175.91,5219.0
2019-07-03 11:50:00,175.81,176.2,175.74,176.09,4153.0,175.81,176.2,175.74,176.09,4153.0
2019-07-03 12:00:00,176.11,176.2,175.85,175.93,6937.0,176.11,176.2,175.85,175.93,6937.0
2019-07-03 12:10:00,176.03,176.16,175.87,176.14,5230.0,176.03,176.16,175.87,176.14,5230.0
2019-07-03 12:20:00,176.04,176.56,175.99,176.5,17049.0,176.04,176.56,175.99,176.5,17049.0
2019-07-03 12:30:00,176.56,176.56,175.93,176.52,8911.0,176.56,176.56,175.93,176.52,8911.0
2019-07-03 12:40:00,176.52,176.78,176.35,176.78,7328.0,176.52,176.78,176.35,176.78,7328.0
2019-07-03 12:50:00,176.68,177.15,176.55,176.85,36264.0,176.68,177.15,176.55,176.85,36264.0
2019-07-05 09:30:00,175.29,175.29,172.69,173.98,7371.0,175.29,175.29,172.69,173.98,7371.0
2019-07-05 09:40:00,173.93,173.93,172.54,172.6,7291.0,173.93,173.93,172.54,172.6,7291.0
2019-07-05 09:50:00,172.64,173.15,171.69,171.69,24589.0,172.64,173.15,171.69,171.69,24589.0
2019-07-05 10:00:00,171.72,173.5,171.71,173.29,5114.0,171.72,173.5,171.71,173.29,5114.0
2019-07-05 10:10:00,173.44,173.88,173.17,173.88,4498.0,173.44,173.88,173.17,173.88,4498.0
2019-07-05 10:20:00,173.87,174.45,173.66,174.04,2297.0,173.87,174.45,173.66,174.04,2297.0
2019-07-05 10:30:00,174.03,174.21,173.51,173.51,1959.0,174.03,174.21,173.51,173.51,1959.0
2019-07-05 10:40:00,173.55,173.66,173.4,173.59,4029.0,173.55,173.66,173.4,173.59,4029.0
2019-07-05 10:50:00,173.6,173.66,173.12,173.21,2700.0,173.6,173.66,173.12,173.21,2700.0
2019-07-05 11:00:00,173.21,173.91,173.21,173.91,2708.0,173.21,173.91,173.21,173.91,2708.0
2019-07-05 11:10:00,173.9,174.11,173.81,173.93,1435.0,173.9,174.11,173.81,173.93,1435.0
2019-07-05 11:20:00,174.23,174.44,174.09,174.17,6194.0,174.23,174.44,174.09,174.17,6194.0
2019-07-05 11:30:00,174.17,174.73,174.17,174.34,2200.0,174.17,174.73,174.17,174.34,2200.0
2019-07-05 11:40:00,174.36,174.45,173.9,174.14,4675.0,174.36,174.45,173.9,174.14,4675.0
2019-07-05 11:50:00,174.16,174.16,173.92,173.98,1200.0,174.16,174.16,173.92,173.98,1200.0
2019-07-05 12:00:00,173.98,174.1,173.84,173.97,2660.0,173.98,174.1,173.84,173.97,2660.0
2019-07-05 12:10:00,173.9,173.91,173.72,173.77,3053.0,173.9,173.91,173.72,173.77,3053.0
2019-07-05 12:20:00,173.67,173.74,173.54,173.65,2335.0,173.67,173.74,173.54,173.65,2335.0
2019-07-05 12:30:00,173.67,174.0,173.67,174.0,3562.0,173.67,174.0,173.67,174.0,3562.0
2019-07-05 12:40:00,173.97,174.15,173.87,173.95,2767.0,173.97,174.15,173.87,173.95,2767.0
2019-07-05 12:50:00,174.01,174.26,174.0,174.06,3971.0,174.01,174.26,174.0,174.06,3971.0
2019-07-05 13:00:00,174.14,174.32,173.97,174.32,1900.0,174.14,174.32,173.97,174.32,1900.0
2019-07-05 13:10:00,174.49,174.78,174.49,174.59,2417.0,174.49,174.78,174.49,174.59,2417.0
2019-07-05 13:20:00,174.73,175.39,174.65,175.39,3677.0,174.73,175.39,174.65,175.39,3677.0
2019-07-05 13:30:00,175.41,175.73,175.25,175.38,2222.0,175.41,175.73,175.25,175.38,2222.0
2019-07-05 13:40:00,175.27,175.65,175.27,175.48,1800.0,175.27,175.65,175.27,175.48,1800.0
2019-07-05 13:50:00,175.36,175.41,175.3,175.3,1679.0,175.36,175.41,175.3,175.3,1679.0
2019-07-05 14:00:00,175.36,175.43,174.75,174.85,5630.0,175.36,175.43,174.75,174.85,5630.0
2019-07-05 14:10:00,174.92,175.39,174.77,175.39,2983.0,174.92,175.39,174.77,175.39,2983.0
2019-07-05 14:20:00,175.27,175.32,175.13,175.28,1912.0,175.27,175.32,175.13,175.28,1912.0
2019-07-05 14:30:00,175.37,175.7,175.37,175.64,2605.0,175.37,175.7,175.37,175.64,2605.0
2019-07-05 14:40:00,175.74,175.98,175.7,175.9,2200.0,175.74,175.98,175.7,175.9,2200.0
2019-07-05 14:50:00,175.83,176.05,175.77,176.05,3987.0,175.83,176.05,175.77,176.05,3987.0
2019-07-05 15:00:00,176.11,176.11,175.51,175.54,4945.0,176.11,176.11,175.51,175.54,4945.0
2019-07-05 15:10:00,175.55,175.63,175.36,175.44,2889.0,175.55,175.63,175.36,175.44,2889.0
2019-07-05 15:20:00,175.51,175.88,175.51,175.71,4549.0,175.51,175.88,175.51,175.71,4549.0
2019-07-05 15:30:00,175.69,175.89,175.61,175.65,8047.0,175.69,175.89,175.61,175.65,8047.0
2019-07-05 15:40:00,175.63,175.93,175.62,175.93,7035.0,175.63,175.93,175.62,175.93,7035.0
2019-07-05 15:50:00,175.9,176.39,175.7,176.35,26148.0,175.9,176.39,175.7,176.35,26148.0
2019-07-08 09:30:00,175.5,175.5,173.89,173.92,4279.0,175.5,175.5,173.89,173.92,4279.0
2019-07-08 09:40:00,174.05,175.51,173.42,175.0,9357.0,174.05,175.51,173.42,175.0,9357.0
2019-07-08 09:50:00,174.66,175.01,174.55,174.55,1525.0,174.66,175.01,174.55,174.55,1525.0
2019-07-08 10:00:00,174.58,174.89,174.29,174.89,5043.0,174.58,174.89,174.29,174.89,5043.0
2019-07-08 10:10:00,174.95,175.76,174.95,175.76,1289.0,174.95,175.76,174.95,175.76,1289.0
2019-07-08 10:20:00,175.63,175.63,175.0,175.0,2103.0,175.63,175.63,175.0,175.0,2103.0
2019-07-08 10:30:00,174.45,174.75,174.35,174.44,3102.0,174.45,174.75,174.35,174.44,3102.0
2019-07-08 10:40:00,174.5,175.17,174.5,174.7,800.0,174.5,175.17,174.5,174.7,800.0
2019-07-08 10:50:00,174.75,174.99,174.42,174.88,3050.0,174.75,174.99,174.42,174.88,3050.0
2019-07-08 11:00:00,175.1,175.1,174.77,174.78,1085.0,175.1,175.1,174.77,174.78,1085.0
2019-07-08 11:10:00,174.76,174.96,174.4,174.53,6608.0,174.76,174.96,174.4,174.53,6608.0
2019-07-08 11:20:00,174.62,174.62,173.71,173.84,3989.0,174.62,174.62,173.71,173.84,3989.0
2019-07-08 11:30:00,173.74,174.14,173.49,173.85,8600.0,173.74,174.14,173.49,173.85,8600.0
2019-07-08 11:40:00,173.72,173.72,173.06,173.41,8208.0,173.72,173.72,173.06,173.41,8208.0
2019-07-08 11:50:00,173.36,173.39,173.01,173.09,3330.0,173.36,173.39,173.01,173.09,3330.0
2019-07-08 12:00:00,173.17,173.19,172.55,172.74,1954.0,173.17,173.19,172.55,172.74,1954.0
2019-07-08 12:10:00,172.62,172.87,172.6,172.81,2000.0,172.62,172.87,172.6,172.81,2000.0
2019-07-08 12:20:00,172.67,172.68,172.5,172.61,2215.0,172.67,172.68,172.5,172.61,2215.0
2019-07-08 12:30:00,172.58,173.13,172.58,173.02,2600.0,172.58,173.13,172.58,173.02,2600.0
2019-07-08 12:40:00,173.08,173.1,172.82,172.94,3038.0,173.08,173.1,172.82,172.94,3038.0
2019-07-08 12:50:00,172.95,172.98,172.85,172.85,3046.0,172.95,172.98,172.85,172.85,3046.0
2019-07-08 13:00:00,172.82,173.13,172.82,173.05,4527.0,172.82,173.13,172.82,173.05,4527.0
2019-07-08 13:10:00,173.1,173.6,172.96,173.59,3658.0,173.1,173.6,172.96,173.59,3658.0
2019-07-08 13:20:00,173.57,173.65,173.26,173.3,1802.0,173.57,173.65,173.26,173.3,1802.0
2019-07-08 13:30:00,173.5,173.72,173.5,173.72,800.0,173.5,173.72,173.5,173.72,800.0
2019-07-08 13:40:00,173.58,173.84,173.56,173.83,5341.0,173.58,173.84,173.56,173.83,5341.0
2019-07-08 13:50:00,173.85,173.93,173.71,173.71,2100.0,173.85,173.93,173.71,173.71,2100.0
2019-07-08 14:00:00,173.69,173.69,173.31,173.44,3403.0,173.69,173.69,173.31,173.44,3403.0
2019-07-08 14:10:00,173.41,173.45,173.24,173.45,2200.0,173.41,173.45,173.24,173.45,2200.0
2019-07-08 14:20:00,173.54,173.62,173.25,173.48,3628.0,173.54,173.62,173.25,173.48,3628.0
2019-07-08 14:30:00,173.61,174.01,173.48,174.01,3073.0,173.61,174.01,173.48,174.01,3073.0
2019-07-08 14:40:00,174.02,174.15,173.86,174.08,3506.0,174.02,174.15,173.86,174.08,3506.0
2019-07-08 14:50:00,174.05,174.13,173.82,173.89,3301.0,174.05,174.13,173.82,173.89,3301.0
2019-07-08 15:00:00,173.76,173.85,173.66,173.82,2867.0,173.76,173.85,173.66,173.82,2867.0
2019-07-08 15:10:00,173.72,174.02,173.66,173.69,4150.0,173.72,174.02,173.66,173.69,4150.0
2019-07-08 15:20:00,173.64,173.77,173.61,173.77,7746.0,173.64,173.77,173.61,173.77,7746.0
2019-07-08 15:30:00,173.77,173.79,173.39,173.61,21369.0,173.77,173.79,173.39,173.61,21369.0
2019-07-08 15:40:00,173.59,173.73,173.44,173.57,9497.0,173.59,173.73,173.44,173.57,9497.0
2019-07-08 15:50:00,173.54,173.65,173.25,173.49,18399.0,173.54,173.65,173.25,173.49,18399.0
2019-07-09 09:30:00,172.28,175.0,172.28,173.68,15369.0,172.28,175.0,172.28,173.68,15369.0
2019-07-09 09:40:00,173.74,174.25,172.99,173.42,12242.0,173.74,174.25,172.99,173.42,12242.0
2019-07-09 09:50:00,173.27,173.27,172.47,173.06,3000.0,173.27,173.27,172.47,173.06,3000.0
2019-07-09 10:00:00,172.94,173.32,172.71,173.1,5001.0,172.94,173.32,172.71,173.1,5001.0
2019-07-09 10:10:00,172.96,173.1,172.81,172.99,3390.0,172.96,173.1,172.81,172.99,3390.0
2019-07-09 10:20:00,173.0,173.43,172.99,173.16,2500.0,173.0,173.43,172.99,173.16,2500.0
2019-07-09 10:30:00,173.2,173.64,173.08,173.62,4971.0,173.2,173.64,173.08,173.62,4971.0
2019-07-09 10:40:00,173.66,173.8,173.4,173.61,5300.0,173.66,173.8,173.4,173.61,5300.0
2019-07-09 10:50:00,173.68,173.83,173.3,173.33,4505.0,173.68,173.83,173.3,173.33,4505.0
2019-07-09 11:00:00,173.45,173.5,173.03,173.28,4888.0,173.45,173.5,173.03,173.28,4888.0
2019-07-09 11:10:00,173.35,173.74,173.34,173.74,2900.0,173.35,173.74,173.34,173.74,2900.0
2019-07-09 11:20:00,173.91,174.37,173.91,174.16,31049.0,173.91,174.37,173.91,174.16,31049.0
2019-07-09 11:30:00,174.07,174.26,173.89,174.26,9420.0,174.07,174.26,173.89,174.26,9420.0
2019-07-09 11:40:00,174.21,174.37,174.06,174.27,4308.0,174.21,174.37,174.06,174.27,4308.0
2019-07-09 11:50:00,174.24,174.58,174.1,174.53,3986.0,174.24,174.58,174.1,174.53,3986.0
2019-07-09 12:00:00,174.53,174.55,174.24,174.33,3300.0,174.53,174.55,174.24,174.33,3300.0
2019-07-09 12:10:00,174.41,174.41,174.24,174.4,1800.0,174.41,174.41,174.24,174.4,1800.0
2019-07-09 12:20:00,174.38,174.89,174.38,174.73,3825.0,174.38,174.89,174.38,174.73,3825.0
2019-07-09 12:30:00,174.73,174.76,174.55,174.74,3488.0,174.73,174.76,174.55,174.74,3488.0
2019-07-09 12:40:00,174.72,174.86,174.62,174.66,2532.0,174.72,174.86,174.62,174.66,2532.0
2019-07-09 12:50:00,174.67,174.67,174.15,174.32,6933.0,174.67,174.67,174.15,174.32,6933.0
2019-07-09 13:00:00,174.37,174.54,174.29,174.34,4000.0,174.37,174.54,174.29,174.34,4000.0
2019-07-09 13:10:00,174.41,174.92,174.41,174.92,4910.0,174.41,174.92,174.41,174.92,4910.0
2019-07-09 13:20:00,174.85,175.25,174.84,175.25,5893.0,174.85,175.25,174.84,175.25,5893.0
2019-07-09 13:30:00,175.38,175.73,175.15,175.73,6850.0,175.38,175.73,175.15,175.73,6850.0
2019-07-09 13:40:00,175.71,175.89,175.63,175.81,3814.0,175.71,175.89,175.63,175.81,3814.0
2019-07-09 13:50:00,175.84,176.24,175.79,175.87,7246.0,175.84,176.24,175.79,175.87,7246.0
2019-07-09 14:00:00,175.84,176.14,175.83,175.98,7511.0,175.84,176.14,175.83,175.98,7511.0
2019-07-09 14:10:00,176.04,176.21,175.96,176.21,5772.0,176.04,176.21,175.96,176.21,5772.0
2019-07-09 14:20:00,176.14,176.62,176.14,176.44,5200.0,176.14,176.62,176.14,176.44,5200.0
2019-07-09 14:30:00,176.42,176.54,176.34,176.5,8652.0,176.42,176.54,176.34,176.5,8652.0
2019-07-09 14:40:00,176.56,176.87,176.45,176.65,8172.0,176.56,176.87,176.45,176.65,8172.0
2019-07-09 14:50:00,176.74,177.35,176.74,177.31,9527.0,176.74,177.35,176.74,177.31,9527.0
2019-07-09 15:00:00,177.28,177.53,176.98,177.03,14880.0,177.28,177.53,176.98,177.03,14880.0
2019-07-09 15:10:00,177.03,177.18,176.97,177.02,9710.0,177.03,177.18,176.97,177.02,9710.0
2019-07-09 15:20:00,177.06,177.07,176.25,176.33,9858.0,177.06,177.07,176.25,176.33,9858.0
2019-07-09 15:30:00,176.31,176.82,176.22,176.53,11409.0,176.31,176.82,176.22,176.53,11409.0
2019-07-09 15:40:00,176.52,177.16,176.49,177.02,15804.0,176.52,177.16,176.49,177.02,15804.0
2019-07-09 15:50:00,177.06,177.4,176.92,176.92,38208.0,177.06,177.4,176.92,176.92,38208.0
2019-07-10 09:30:00,178.28,180.87,178.28,180.49,17449.0,178.28,180.87,178.28,180.49,17449.0
2019-07-10 09:40:00,180.75,181.61,179.78,180.98,17437.0,180.75,181.61,179.78,180.98,17437.0
2019-07-10 09:50:00,180.98,181.56,180.0,181.02,17661.0,180.98,181.56,180.0,181.02,17661.0
2019-07-10 10:00:00,180.71,181.51,179.72,179.72,9566.0,180.71,181.51,179.72,179.72,9566.0
2019-07-10 10:10:00,180.19,180.49,179.67,179.87,8065.0,180.19,180.49,179.67,179.87,8065.0
2019-07-10 10:20:00,180.12,180.17,179.05,179.07,7000.0,180.12,180.17,179.05,179.07,7000.0
2019-07-10 10:30:00,179.09,180.63,178.74,180.63,5417.0,179.09,180.63,178.74,180.63,5417.0
2019-07-10 10:40:00,180.1,180.34,179.56,179.92,2800.0,180.1,180.34,179.56,179.92,2800.0
2019-07-10 10:50:00,179.95,180.0,179.01,179.3,3580.0,179.95,180.0,179.01,179.3,3580.0
2019-07-10 11:00:00,179.16,179.33,178.78,178.89,3400.0,179.16,179.33,178.78,178.89,3400.0
2019-07-10 11:10:00,178.74,179.09,178.52,178.63,7273.0,178.74,179.09,178.52,178.63,7273.0
2019-07-10 11:20:00,178.63,180.06,178.63,179.67,17439.0,178.63,180.06,178.63,179.67,17439.0
2019-07-10 11:30:00,179.79,180.09,179.74,179.84,5904.0,179.79,180.09,179.74,179.84,5904.0
2019-07-10 11:40:00,179.83,180.49,179.82,180.37,10785.0,179.83,180.49,179.82,180.37,10785.0
2019-07-10 11:50:00,180.26,180.45,180.0,180.1,2598.0,180.26,180.45,180.0,180.1,2598.0
2019-07-10 12:00:00,180.06,180.53,179.99,180.53,4203.0,180.06,180.53,179.99,180.53,4203.0
2019-07-10 12:10:00,180.21,181.08,180.08,180.66,3200.0,180.21,181.08,180.08,180.66,3200.0
2019-07-10 12:20:00,180.71,180.85,180.45,180.57,3000.0,180.71,180.85,180.45,180.57,3000.0
2019-07-10 12:30:00,180.42,180.62,180.25,180.25,3035.0,180.42,180.62,180.25,180.25,3035.0
2019-07-10 12:40:00,180.12,180.36,180.12,180.36,2880.0,180.12,180.36,180.12,180.36,2880.0
2019-07-10 12:50:00,180.05,180.41,179.88,180.25,3464.0,180.05,180.41,179.88,180.25,3464.0
2019-07-10 13:00:00,180.37,180.4,180.13,180.13,1700.0,180.37,180.4,180.13,180.13,1700.0
2019-07-10 13:10:00,180.18,180.41,180.03,180.03,1650.0,180.18,180.41,180.03,180.03,1650.0
2019-07-10 13:20:00,180.37,180.41,180.08,180.11,1325.0,180.37,180.41,180.08,180.11,1325.0
2019-07-10 13:30:00,180.18,180.29,180.18,180.18,1900.0,180.18,180.29,180.18,180.18,1900.0
2019-07-10 13:40:00,180.25,180.47,180.12,180.46,2300.0,180.25,180.47,180.12,180.46,2300.0
2019-07-10 13:50:00,180.49,180.5,180.24,180.38,1625.0,180.49,180.5,180.24,180.38,1625.0
2019-07-10 14:00:00,180.33,180.42,179.78,179.79,1936.0,180.33,180.42,179.78,179.79,1936.0
2019-07-10 14:10:00,179.81,179.82,179.59,179.6,1154.0,179.81,179.82,179.59,179.6,1154.0
2019-07-10 14:20:00,179.75,179.82,179.6,179.68,1292.0,179.75,179.82,179.6,179.68,1292.0
2019-07-10 14:30:00,179.44,179.72,179.44,179.59,1500.0,179.44,179.72,179.44,179.59,1500.0
2019-07-10 14:40:00,179.49,179.49,179.06,179.22,3900.0,179.49,179.49,179.06,179.22,3900.0
2019-07-10 14:50:00,179.14,179.66,179.14,179.49,1700.0,179.14,179.66,179.14,179.49,1700.0
2019-07-10 15:00:00,179.5,179.79,179.49,179.76,2650.0,179.5,179.79,179.49,179.76,2650.0
2019-07-10 15:10:00,179.88,179.89,179.52,179.61,5200.0,179.88,179.89,179.52,179.61,5200.0
2019-07-10 15:20:00,179.69,179.79,179.58,179.59,7481.0,179.69,179.79,179.58,179.59,7481.0
2019-07-10 15:30:00,179.61,179.87,179.46,179.51,17966.0,179.61,179.87,179.46,179.51,17966.0
2019-07-10 15:40:00,179.43,179.45,178.41,178.41,13226.0,179.43,179.45,178.41,178.41,13226.0
2019-07-10 15:50:00,178.37,179.02,178.15,178.77,18345.0,178.37,179.02,178.15,178.77,18345.0
2019-07-11 09:30:00,179.0,179.98,179.0,179.05,11629.0,179.0,179.98,179.0,179.05,11629.0
2019-07-11 09:40:00,179.02,179.02,176.91,177.82,21888.0,179.02,179.02,176.91,177.82,21888.0
2019-07-11 09:50:00,177.69,178.04,177.16,177.16,5325.0,177.69,178.04,177.16,177.16,5325.0
2019-07-11 10:00:00,177.14,177.33,176.14,176.14,7698.0,177.14,177.33,176.14,176.14,7698.0
2019-07-11 10:10:00,176.15,176.92,176.1,176.89,3820.0,176.15,176.92,176.1,176.89,3820.0
2019-07-11 10:20:00,177.09,177.71,176.76,177.55,2700.0,177.09,177.71,176.76,177.55,2700.0
2019-07-11 10:30:00,177.38,177.43,176.87,177.43,3100.0,177.38,177.43,176.87,177.43,3100.0
2019-07-11 10:40:00,177.57,178.0,177.35,178.0,3533.0,177.57,178.0,177.35,178.0,3533.0
2019-07-11 10:50:00,178.0,178.35,177.98,178.35,4100.0,178.0,178.35,177.98,178.35,4100.0
2019-07-11 11:00:00,178.29,179.1,178.29,179.09,42720.0,178.29,179.1,178.29,179.09,42720.0
2019-07-11 11:10:00,179.1,179.24,178.83,178.95,4100.0,179.1,179.24,178.83,178.95,4100.0
2019-07-11 11:20:00,179.08,179.14,178.9,179.14,10638.0,179.08,179.14,178.9,179.14,10638.0
2019-07-11 11:30:00,179.15,179.28,178.83,178.93,7872.0,179.15,179.28,178.83,178.93,7872.0
2019-07-11 11:40:00,179.01,179.43,179.01,179.26,13464.0,179.01,179.43,179.01,179.26,13464.0
2019-07-11 11:50:00,179.23,179.61,178.89,179.61,7760.0,179.23,179.61,178.89,179.61,7760.0
2019-07-11 12:00:00,179.61,179.84,179.17,179.29,4880.0,179.61,179.84,179.17,179.29,4880.0
2019-07-11 12:10:00,179.28,179.28,178.93,179.08,4580.0,179.28,179.28,178.93,179.08,4580.0
2019-07-11 12:20:00,179.07,179.24,178.9,179.03,1500.0,179.07,179.24,178.9,179.03,1500.0
2019-07-11 12:30:00,179.09,179.09,178.89,178.99,1400.0,179.09,179.09,178.89,178.99,1400.0
2019-07-11 12:40:00,178.93,179.3,178.91,179.3,2100.0,178.93,179.3,178.91,179.3,2100.0
2019-07-11 12:50:00,179.14,179.42,179.14,179.28,3795.0,179.14,179.42,179.14,179.28,3795.0
2019-07-11 13:00:00,179.28,179.28,178.69,178.89,2153.0,179.28,179.28,178.69,178.89,2153.0
2019-07-11 13:10:00,178.54,178.84,178.42,178.57,3798.0,178.54,178.84,178.42,178.57,3798.0
2019-07-11 13:20:00,178.46,178.49,177.85,177.85,3690.0,178.46,178.49,177.85,177.85,3690.0
2019-07-11 13:30:00,177.92,177.97,177.02,177.16,7411.0,177.92,177.97,177.02,177.16,7411.0
2019-07-11 13:40:00,177.26,177.75,177.26,177.58,2700.0,177.26,177.75,177.26,177.58,2700.0
2019-07-11 13:50:00,177.53,178.25,177.53,178.09,1400.0,177.53,178.25,177.53,178.09,1400.0
2019-07-11 14:00:00,177.95,178.09,177.78,177.98,1600.0,177.95,178.09,177.78,177.98,1600.0
2019-07-11 14:10:00,177.87,177.87,177.51,177.67,3401.0,177.87,177.87,177.51,177.67,3401.0
2019-07-11 14:20:00,177.7,177.79,177.39,177.66,4719.0,177.7,177.79,177.39,177.66,4719.0
2019-07-11 14:30:00,177.71,177.87,177.56,177.56,2900.0,177.71,177.87,177.56,177.56,2900.0
2019-07-11 14:40:00,177.62,177.82,177.4,177.59,6204.0,177.62,177.82,177.4,177.59,6204.0
2019-07-11 14:50:00,177.39,177.64,177.27,177.64,3504.0,177.39,177.64,177.27,177.64,3504.0
2019-07-11 15:00:00,177.56,178.0,177.39,177.93,4801.0,177.56,178.0,177.39,177.93,4801.0
2019-07-11 15:10:00,177.93,177.96,177.52,177.93,8793.0,177.93,177.96,177.52,177.93,8793.0
2019-07-11 15:20:00,177.93,177.93,177.75,177.78,6516.0,177.93,177.93,177.75,177.78,6516.0
2019-07-11 15:30:00,177.99,178.13,177.86,178.08,4000.0,177.99,178.13,177.86,178.08,4000.0
2019-07-11 15:40:00,178.08,178.7,177.96,178.7,6674.0,178.08,178.7,177.96,178.7,6674.0
2019-07-11 15:50:00,178.8,178.82,178.56,178.74,26194.0,178.8,178.82,178.56,178.74,26194.0
2019-07-12 09:30:00,178.99,180.12,178.99,179.17,8984.0,178.99,180.12,178.99,179.17,8984.0
2019-07-12 09:40:00,179.64,180.18,178.67,178.88,7528.0,179.64,180.18,178.67,178.88,7528.0
2019-07-12 09:50:00,178.93,179.18,177.67,177.67,6403.0,178.93,179.18,177.67,177.67,6403.0
2019-07-12 10:00:00,177.96,178.5,177.88,178.31,4947.0,177.96,178.5,177.88,178.31,4947.0
2019-07-12 10:10:00,178.25,178.92,178.24,178.48,6240.0,178.25,178.92,178.24,178.48,6240.0
2019-07-12 10:20:00,178.27,178.46,177.75,178.12,10398.0,178.27,178.46,177.75,178.12,10398.0
2019-07-12 10:30:00,178.19,178.19,177.15,177.58,6116.0,178.19,178.19,177.15,177.58,6116.0
2019-07-12 10:40:00,177.3,177.69,177.22,177.69,2100.0,177.3,177.69,177.22,177.69,2100.0
2019-07-12 10:50:00,177.84,177.9,177.45,177.6,2700.0,177.84,177.9,177.45,177.6,2700.0
2019-07-12 11:00:00,177.69,178.18,177.68,177.93,12958.0,177.69,178.18,177.68,177.93,12958.0
2019-07-12 11:10:00,177.87,178.51,177.86,178.46,2580.0,177.87,178.51,177.86,178.46,2580.0
2019-07-12 11:20:00,178.48,178.7,178.4,178.4,2900.0,178.48,178.7,178.4,178.4,2900.0
2019-07-12 11:30:00,178.44,178.59,178.34,178.49,2691.0,178.44,178.59,178.34,178.49,2691.0
2019-07-12 11:40:00,178.5,178.63,178.41,178.55,6770.0,178.5,178.63,178.41,178.55,6770.0
2019-07-12 11:50:00,178.61,179.17,178.61,179.16,3132.0,178.61,179.17,178.61,179.16,3132.0
2019-07-12 12:00:00,179.2,179.45,179.14,179.15,3736.0,179.2,179.45,179.14,179.15,3736.0
2019-07-12 12:10:00,178.95,179.35,178.94,179.3,1520.0,178.95,179.35,178.94,179.3,1520.0
2019-07-12 12:20:00,178.98,179.32,178.98,179.32,600.0,178.98,179.32,178.98,179.32,600.0
2019-07-12 12:30:00,179.27,179.48,179.03,179.39,4414.0,179.27,179.48,179.03,179.39,4414.0
2019-07-12 12:40:00,179.44,179.56,179.26,179.32,7515.0,179.44,179.56,179.26,179.32,7515.0
2019-07-12 12:50:00,179.34,179.46,179.24,179.46,2081.0,179.34,179.46,179.24,179.46,2081.0
2019-07-12 13:00:00,179.46,179.46,179.19,179.19,6509.0,179.46,179.46,179.19,179.19,6509.0
2019-07-12 13:10:00,179.09,179.09,178.73,178.73,800.0,179.09,179.09,178.73,178.73,800.0
2019-07-12 13:20:00,178.73,178.92,178.66,178.79,2504.0,178.73,178.92,178.66,178.79,2504.0
2019-07-12 13:30:00,178.84,179.03,178.83,178.98,2269.0,178.84,179.03,178.83,178.98,2269.0
2019-07-12 13:40:00,178.92,179.25,178.9,179.1,3900.0,178.92,179.25,178.9,179.1,3900.0
2019-07-12 13:50:00,179.11,179.22,179.11,179.2,1178.0,179.11,179.22,179.11,179.2,1178.0
2019-07-12 14:00:00,179.2,179.22,179.09,179.09,11944.0,179.2,179.22,179.09,179.09,11944.0
2019-07-12 14:10:00,179.08,179.24,178.99,179.0,1719.0,179.08,179.24,178.99,179.0,1719.0
2019-07-12 14:20:00,179.0,179.2,179.0,179.2,1707.0,179.0,179.2,179.0,179.2,1707.0
2019-07-12 14:30:00,179.14,179.29,179.12,179.2,3230.0,179.14,179.29,179.12,179.2,3230.0
2019-07-12 14:40:00,179.2,179.36,179.13,179.13,14499.0,179.2,179.36,179.13,179.13,14499.0
2019-07-12 14:50:00,179.18,179.24,178.83,178.83,4700.0,179.18,179.24,178.83,178.83,4700.0
2019-07-12 15:00:00,179.05,179.11,178.92,179.0,2526.0,179.05,179.11,178.92,179.0,2526.0
2019-07-12 15:10:00,179.01,179.2,178.94,179.15,3812.0,179.01,179.2,178.94,179.15,3812.0
2019-07-12 15:20:00,179.18,179.21,178.86,178.86,10124.0,179.18,179.21,178.86,178.86,10124.0
2019-07-12 15:30:00,178.93,179.08,178.86,178.99,7090.0,178.93,179.08,178.86,178.99,7090.0
2019-07-12 15:40:00,178.98,179.59,178.97,179.59,14690.0,178.98,179.59,178.97,179.59,14690.0
2019-07-12 15:50:00,179.56,180.05,179.49,179.49,30439.0,179.56,180.05,179.49,179.49,30439.0
2019-07-15 09:30:00,180.07,180.6,178.97,178.98,9909.0,180.07,180.6,178.97,178.98,9909.0
2019-07-15 09:40:00,179.37,180.31,179.37,179.99,6700.0,179.37,180.31,179.37,179.99,6700.0
2019-07-15 09:50:00,180.38,181.0,180.01,180.9,4425.0,180.38,181.0,180.01,180.9,4425.0
2019-07-15 10:00:00,180.74,181.6,180.57,181.27,8424.0,180.74,181.6,180.57,181.27,8424.0
2019-07-15 10:10:00,181.13,181.74,180.94,181.5,5290.0,181.13,181.74,180.94,181.5,5290.0
2019-07-15 10:20:00,181.5,181.66,180.87,181.29,5436.0,181.5,181.66,180.87,181.29,5436.0
2019-07-15 10:30:00,181.23,181.52,180.83,181.21,5051.0,181.23,181.52,180.83,181.21,5051.0
2019-07-15 10:40:00,181.34,181.56,181.27,181.55,3298.0,181.34,181.56,181.27,181.55,3298.0
2019-07-15 10:50:00,181.53,182.12,181.52,181.8,3632.0,181.53,182.12,181.52,181.8,3632.0
2019-07-15 11:00:00,181.84,181.91,181.54,181.54,2072.0,181.84,181.91,181.54,181.54,2072.0
2019-07-15 11:10:00,181.38,181.44,181.03,181.11,3395.0,181.38,181.44,181.03,181.11,3395.0
2019-07-15 11:20:00,181.28,181.59,181.16,181.3,2734.0,181.28,181.59,181.16,181.3,2734.0
2019-07-15 11:30:00,181.44,181.44,180.95,181.31,7477.0,181.44,181.44,180.95,181.31,7477.0
2019-07-15 11:40:00,181.27,181.66,181.14,181.66,1700.0,181.27,181.66,181.14,181.66,1700.0
2019-07-15 11:50:00,181.66,181.66,181.2,181.2,3361.0,181.66,181.66,181.2,181.2,3361.0
2019-07-15 12:00:00,181.19,181.3,181.05,181.12,2700.0,181.19,181.3,181.05,181.12,2700.0
2019-07-15 12:10:00,181.15,181.21,181.01,181.16,2784.0,181.15,181.21,181.01,181.16,2784.0
2019-07-15 12:20:00,181.27,181.39,181.2,181.36,1600.0,181.27,181.39,181.2,181.36,1600.0
2019-07-15 12:30:00,181.4,182.04,181.21,181.92,7859.0,181.4,182.04,181.21,181.92,7859.0
2019-07-15 12:40:00,181.98,182.07,181.72,181.72,4960.0,181.98,182.07,181.72,181.72,4960.0
2019-07-15 12:50:00,181.8,182.06,181.63,182.05,5490.0,181.8,182.06,181.63,182.05,5490.0
2019-07-15 13:00:00,182.05,182.27,181.96,182.04,5063.0,182.05,182.27,181.96,182.04,5063.0
2019-07-15 13:10:00,182.16,182.16,181.58,181.58,2350.0,182.16,182.16,181.58,181.58,2350.0
2019-07-15 13:20:00,181.61,181.8,181.52,181.78,2500.0,181.61,181.8,181.52,181.78,2500.0
2019-07-15 13:30:00,181.75,182.2,181.75,182.2,3365.0,181.75,182.2,181.75,182.2,3365.0
2019-07-15 13:40:00,182.36,182.44,181.87,181.89,1300.0,182.36,182.44,181.87,181.89,1300.0
2019-07-15 13:50:00,181.66,181.71,181.35,181.35,1249.0,181.66,181.71,181.35,181.35,1249.0
2019-07-15 14:00:00,181.38,181.7,181.37,181.62,1414.0,181.38,181.7,181.37,181.62,1414.0
2019-07-15 14:10:00,181.49,181.59,181.45,181.49,1200.0,181.49,181.59,181.45,181.49,1200.0
2019-07-15 14:20:00,181.39,181.39,181.22,181.25,929.0,181.39,181.39,181.22,181.25,929.0
2019-07-15 14:30:00,181.3,181.37,180.97,180.97,3975.0,181.3,181.37,180.97,180.97,3975.0
2019-07-15 14:40:00,180.95,181.24,180.95,181.11,3500.0,180.95,181.24,180.95,181.11,3500.0
2019-07-15 14:50:00,181.21,181.5,181.21,181.47,5391.0,181.21,181.5,181.21,181.47,5391.0
2019-07-15 15:00:00,181.5,181.91,181.5,181.61,3554.0,181.5,181.91,181.5,181.61,3554.0
2019-07-15 15:10:00,181.64,181.64,181.15,181.56,4185.0,181.64,181.64,181.15,181.56,4185.0
2019-07-15 15:20:00,181.52,181.74,181.43,181.59,6338.0,181.52,181.74,181.43,181.59,6338.0
2019-07-15 15:30:00,181.56,181.6,181.27,181.33,5641.0,181.56,181.6,181.27,181.33,5641.0
2019-07-15 15:40:00,181.33,181.38,181.16,181.33,9740.0,181.33,181.38,181.16,181.33,9740.0
2019-07-15 15:50:00,181.39,181.67,180.84,180.9,42407.0,181.39,181.67,180.84,180.9,42407.0
2019-07-16 09:30:00,181.08,181.08,179.7,179.71,12631.0,181.08,181.08,179.7,179.71,12631.0
2019-07-16 09:40:00,179.98,180.33,179.27,179.9,4477.0,179.98,180.33,179.27,179.9,4477.0
2019-07-16 09:50:00,179.76,180.23,179.05,180.19,4417.0,179.76,180.23,179.05,180.19,4417.0
2019-07-16 10:00:00,180.36,180.66,179.91,180.1,2810.0,180.36,180.66,179.91,180.1,2810.0
2019-07-16 10:10:00,180.3,180.31,179.27,179.35,5942.0,180.3,180.31,179.27,179.35,5942.0
2019-07-16 10:20:00,179.37,180.29,179.37,180.2,3000.0,179.37,180.29,179.37,180.2,3000.0
2019-07-16 10:30:00,180.19,180.48,179.92,180.2,7500.0,180.19,180.48,179.92,180.2,7500.0
2019-07-16 10:40:00,180.12,180.62,180.1,180.41,22062.0,180.12,180.62,180.1,180.41,22062.0
2019-07-16 10:50:00,180.52,180.62,180.16,180.26,17250.0,180.52,180.62,180.16,180.26,17250.0
2019-07-16 11:00:00,180.26,180.5,180.19,180.21,4300.0,180.26,180.5,180.19,180.21,4300.0
2019-07-16 11:10:00,180.34,180.35,179.9,180.0,5442.0,180.34,180.35,179.9,180.0,5442.0
2019-07-16 11:20:00,180.01,180.13,179.7,180.13,5803.0,180.01,180.13,179.7,180.13,5803.0
2019-07-16 11:30:00,180.08,180.48,180.08,180.31,2644.0,180.08,180.48,180.08,180.31,2644.0
2019-07-16 11:40:00,180.18,180.18,179.81,179.83,13017.0,180.18,180.18,179.81,179.83,13017.0
2019-07-16 11:50:00,179.62,179.69,179.31,179.32,8326.0,179.62,179.69,179.31,179.32,8326.0
2019-07-16 12:00:00,179.3,179.3,178.25,178.25,6731.0,179.3,179.3,178.25,178.25,6731.0
2019-07-16 12:10:00,178.23,178.7,177.76,178.17,15119.0,178.23,178.7,177.76,178.17,15119.0
2019-07-16 12:20:00,178.78,178.87,178.65,178.67,1700.0,178.78,178.87,178.65,178.67,1700.0
2019-07-16 12:30:00,178.65,178.84,178.51,178.71,3079.0,178.65,178.84,178.51,178.71,3079.0
2019-07-16 12:40:00,178.84,178.98,178.77,178.85,1500.0,178.84,178.98,178.77,178.85,1500.0
2019-07-16 12:50:00,178.85,178.85,178.43,178.71,2200.0,178.85,178.85,178.43,178.71,2200.0
2019-07-16 13:00:00,178.74,179.29,178.71,179.09,2501.0,178.74,179.29,178.71,179.09,2501.0
2019-07-16 13:10:00,179.1,179.44,179.03,179.42,3153.0,179.1,179.44,179.03,179.42,3153.0
2019-07-16 13:20:00,179.31,179.57,179.28,179.41,1646.0,179.31,179.57,179.28,179.41,1646.0
2019-07-16 13:30:00,179.33,179.62,179.33,179.35,1900.0,179.33,179.62,179.33,179.35,1900.0
2019-07-16 13:40:00,179.27,179.27,178.73,178.77,2419.0,179.27,179.27,178.73,178.77,2419.0
2019-07-16 13:50:00,178.91,178.99,178.51,178.52,3200.0,178.91,178.99,178.51,178.52,3200.0
2019-07-16 14:00:00,178.57,178.93,178.47,178.59,4300.0,178.57,178.93,178.47,178.59,4300.0
2019-07-16 14:10:00,178.64,178.82,178.47,178.64,4400.0,178.64,178.82,178.47,178.64,4400.0
2019-07-16 14:20:00,178.53,178.73,178.25,178.25,2673.0,178.53,178.73,178.25,178.25,2673.0
2019-07-16 14:30:00,178.29,178.32,178.13,178.25,2356.0,178.29,178.32,178.13,178.25,2356.0
2019-07-16 14:40:00,178.33,178.55,178.33,178.43,6406.0,178.33,178.55,178.33,178.43,6406.0
2019-07-16 14:50:00,178.51,178.55,178.2,178.22,6379.0,178.51,178.55,178.2,178.22,6379.0
2019-07-16 15:00:00,178.2,178.51,177.99,177.99,8406.0,178.2,178.51,177.99,177.99,8406.0
2019-07-16 15:10:00,177.95,178.23,177.9,178.03,11082.0,177.95,178.23,177.9,178.03,11082.0
2019-07-16 15:20:00,178.08,178.09,177.72,177.91,8212.0,178.08,178.09,177.72,177.91,8212.0
2019-07-16 15:30:00,177.9,178.55,177.9,178.43,4075.0,177.9,178.55,177.9,178.43,4075.0
2019-07-16 15:40:00,178.46,178.52,178.19,178.29,7503.0,178.46,178.52,178.19,178.29,7503.0
2019-07-16 15:50:00,178.37,178.45,177.64,177.97,24629.0,178.37,178.45,177.64,177.97,24629.0
2019-07-17 09:30:00,178.17,178.85,177.51,177.61,5609.0,178.17,178.85,177.51,177.61,5609.0
2019-07-17 09:40:00,177.94,178.54,177.94,178.5,10011.0,177.94,178.54,177.94,178.5,10011.0
2019-07-17 09:50:00,178.3,178.92,177.94,178.92,12340.0,178.3,178.92,177.94,178.92,12340.0
2019-07-17 10:00:00,178.92,179.59,178.78,178.92,18903.0,178.92,179.59,178.78,178.92,18903.0
2019-07-17 10:10:00,178.91,179.52,178.83,179.09,7559.0,178.91,179.52,178.83,179.09,7559.0
2019-07-17 10:20:00,179.08,179.5,179.08,179.47,7756.0,179.08,179.5,179.08,179.47,7756.0
2019-07-17 10:30:00,179.39,179.54,179.14,179.42,11840.0,179.39,179.54,179.14,179.42,11840.0
2019-07-17 10:40:00,179.3,179.49,178.88,179.2,8604.0,179.3,179.49,178.88,179.2,8604.0
2019-07-17 10:50:00,179.05,179.91,179.05,179.48,11861.0,179.05,179.91,179.05,179.48,11861.0
2019-07-17 11:00:00,179.49,180.35,179.48,180.31,4305.0,179.49,180.35,179.48,180.31,4305.0
2019-07-17 11:10:00,180.36,180.98,180.35,180.82,5052.0,180.36,180.98,180.35,180.82,5052.0
2019-07-17 11:20:00,180.91,181.67,180.9,181.15,17780.0,180.91,181.67,180.9,181.15,17780.0
2019-07-17 11:30:00,181.02,181.45,181.02,181.3,5856.0,181.02,181.45,181.02,181.3,5856.0
2019-07-17 11:40:00,181.28,181.72,181.22,181.72,5926.0,181.28,181.72,181.22,181.72,5926.0
2019-07-17 11:50:00,181.74,181.75,181.51,181.7,5600.0,181.74,181.75,181.51,181.7,5600.0
2019-07-17 12:00:00,181.75,181.75,181.46,181.63,6714.0,181.75,181.75,181.46,181.63,6714.0
2019-07-17 12:10:00,181.65,181.81,181.51,181.64,6566.0,181.65,181.81,181.51,181.64,6566.0
2019-07-17 12:20:00,181.63,181.75,181.42,181.48,5206.0,181.63,181.75,181.42,181.48,5206.0
2019-07-17 12:30:00,181.45,181.49,181.3,181.46,3506.0,181.45,181.49,181.3,181.46,3506.0
2019-07-17 12:40:00,181.42,181.42,181.28,181.31,3500.0,181.42,181.42,181.28,181.31,3500.0
2019-07-17 12:50:00,181.37,181.46,181.32,181.34,3300.0,181.37,181.46,181.32,181.34,3300.0
2019-07-17 13:00:00,181.3,181.4,180.69,180.92,6235.0,181.3,181.4,180.69,180.92,6235.0
2019-07-17 13:10:00,180.99,181.36,180.95,181.09,3846.0,180.99,181.36,180.95,181.09,3846.0
2019-07-17 13:20:00,181.03,181.47,180.99,181.47,2399.0,181.03,181.47,180.99,181.47,2399.0
2019-07-17 13:30:00,181.43,181.48,181.27,181.38,2600.0,181.43,181.48,181.27,181.38,2600.0
2019-07-17 13:40:00,181.39,181.5,181.24,181.24,3670.0,181.39,181.5,181.24,181.24,3670.0
2019-07-17 13:50:00,181.25,181.44,181.21,181.32,4204.0,181.25,181.44,181.21,181.32,4204.0
2019-07-17 14:00:00,181.31,181.31,180.97,181.0,14178.0,181.31,181.31,180.97,181.0,14178.0
2019-07-17 14:10:00,181.02,181.02,180.71,180.79,3763.0,181.02,181.02,180.71,180.79,3763.0
2019-07-17 14:20:00,180.85,181.03,180.73,180.91,4430.0,180.85,181.03,180.73,180.91,4430.0
2019-07-17 14:30:00,180.88,181.04,180.86,180.94,6557.0,180.88,181.04,180.86,180.94,6557.0
2019-07-17 14:40:00,181.0,181.06,180.91,181.0,4441.0,181.0,181.06,180.91,181.0,4441.0
2019-07-17 14:50:00,181.0,181.04,180.36,180.65,9192.0,181.0,181.04,180.36,180.65,9192.0
2019-07-17 15:00:00,180.69,180.82,180.37,180.37,7740.0,180.69,180.82,180.37,180.37,7740.0
2019-07-17 15:10:00,180.43,180.52,180.28,180.47,5642.0,180.43,180.52,180.28,180.47,5642.0
2019-07-17 15:20:00,180.53,181.0,180.46,180.77,9593.0,180.53,181.0,180.46,180.77,9593.0
2019-07-17 15:30:00,180.74,181.25,180.74,181.03,13465.0,180.74,181.25,180.74,181.03,13465.0
2019-07-17 15:40:00,181.05,181.31,180.97,181.13,17066.0,181.05,181.31,180.97,181.13,17066.0
2019-07-17 15:50:00,181.11,181.32,180.92,181.11,45896.0,181.11,181.32,180.92,181.11,45896.0
2019-07-18 09:30:00,180.33,182.83,178.0,182.13,11685.0,180.33,182.83,178.0,182.13,11685.0
2019-07-18 09:40:00,182.19,182.19,181.12,181.53,4407.0,182.19,182.19,181.12,181.53,4407.0
2019-07-18 09:50:00,181.78,182.11,181.5,181.5,14027.0,181.78,182.11,181.5,181.5,14027.0
2019-07-18 10:00:00,181.32,182.77,181.32,182.25,10355.0,181.32,182.77,181.32,182.25,10355.0
2019-07-18 10:10:00,182.14,182.69,181.8,182.69,4931.0,182.14,182.69,181.8,182.69,4931.0
2019-07-18 10:20:00,182.37,182.37,181.95,182.17,4350.0,182.37,182.37,181.95,182.17,4350.0
2019-07-18 10:30:00,182.05,182.05,181.56,181.72,5150.0,182.05,182.05,181.56,181.72,5150.0
2019-07-18 10:40:00,181.96,182.53,181.95,182.51,4148.0,181.96,182.53,181.95,182.51,4148.0
2019-07-18 10:50:00,182.39,182.72,182.15,182.47,8863.0,182.39,182.72,182.15,182.47,8863.0
2019-07-18 11:00:00,182.5,182.51,182.0,182.0,2300.0,182.5,182.51,182.0,182.0,2300.0
2019-07-18 11:10:00,182.09,182.38,181.9,182.06,7240.0,182.09,182.38,181.9,182.06,7240.0
2019-07-18 11:20:00,182.06,182.15,181.44,181.56,10083.0,182.06,182.15,181.44,181.56,10083.0
2019-07-18 11:30:00,181.53,181.56,180.96,181.07,4500.0,181.53,181.56,180.96,181.07,4500.0
2019-07-18 11:40:00,180.99,180.99,180.24,180.35,5300.0,180.99,180.99,180.24,180.35,5300.0
2019-07-18 11:50:00,180.58,181.02,180.3,180.46,3768.0,180.58,181.02,180.3,180.46,3768.0
2019-07-18 12:00:00,180.61,180.86,180.57,180.65,4317.0,180.61,180.86,180.57,180.65,4317.0
2019-07-18 12:10:00,180.89,181.5,180.89,181.44,5729.0,180.89,181.5,180.89,181.44,5729.0
2019-07-18 12:20:00,181.58,181.58,181.18,181.19,1400.0,181.58,181.58,181.18,181.19,1400.0
2019-07-18 12:30:00,181.33,181.5,181.22,181.31,7137.0,181.33,181.5,181.22,181.31,7137.0
2019-07-18 12:40:00,181.36,181.66,181.31,181.52,2860.0,181.36,181.66,181.31,181.52,2860.0
2019-07-18 12:50:00,181.48,181.66,181.13,181.13,2500.0,181.48,181.66,181.13,181.13,2500.0
2019-07-18 13:00:00,181.23,181.33,181.03,181.12,2507.0,181.23,181.33,181.03,181.12,2507.0
2019-07-18 13:10:00,181.05,181.63,181.04,181.63,2900.0,181.05,181.63,181.04,181.63,2900.0
2019-07-18 13:20:00,181.54,181.7,181.41,181.44,3100.0,181.54,181.7,181.41,181.44,3100.0
2019-07-18 13:30:00,181.47,181.65,181.45,181.48,1822.0,181.47,181.65,181.45,181.48,1822.0
2019-07-18 13:40:00,181.43,181.52,181.32,181.32,2500.0,181.43,181.52,181.32,181.32,2500.0
2019-07-18 13:50:00,181.2,181.44,180.95,181.44,2541.0,181.2,181.44,180.95,181.44,2541.0
2019-07-18 14:00:00,181.55,181.81,181.36,181.81,2500.0,181.55,181.81,181.36,181.81,2500.0
2019-07-18 14:10:00,181.9,182.19,181.76,182.19,4855.0,181.9,182.19,181.76,182.19,4855.0
2019-07-18 14:20:00,182.26,182.53,182.13,182.44,7650.0,182.26,182.53,182.13,182.44,7650.0
2019-07-18 14:30:00,182.43,182.69,182.28,182.68,4147.0,182.43,182.69,182.28,182.68,4147.0
2019-07-18 14:40:00,182.56,182.74,182.47,182.48,2850.0,182.56,182.74,182.47,182.48,2850.0
2019-07-18 14:50:00,182.4,182.82,182.38,182.81,4154.0,182.4,182.82,182.38,182.81,4154.0
2019-07-18 15:00:00,182.84,182.9,182.58,182.67,4900.0,182.84,182.9,182.58,182.67,4900.0
2019-07-18 15:10:00,182.77,182.79,182.32,182.32,3535.0,182.77,182.79,182.32,182.32,3535.0
2019-07-18 15:20:00,182.17,182.5,182.17,182.4,7466.0,182.17,182.5,182.17,182.4,7466.0
2019-07-18 15:30:00,182.33,182.78,182.32,182.72,8022.0,182.33,182.78,182.32,182.72,8022.0
2019-07-18 15:40:00,182.72,182.78,181.4,181.8,18999.0,182.72,182.78,181.4,181.8,18999.0
2019-07-18 15:50:00,181.8,182.35,181.46,182.09,19898.0,181.8,182.35,181.46,182.09,19898.0
2019-07-19 09:30:00,182.65,183.16,182.6,182.99,3081.0,182.65,183.16,182.6,182.99,3081.0
2019-07-19 09:40:00,182.87,184.61,182.6,184.61,11012.0,182.87,184.61,182.6,184.61,11012.0
2019-07-19 09:50:00,184.25,184.71,183.99,184.67,1996.0,184.25,184.71,183.99,184.67,1996.0
2019-07-19 10:00:00,184.67,185.49,184.55,184.86,5943.0,184.67,185.49,184.55,184.86,5943.0
2019-07-19 10:10:00,184.32,184.84,184.23,184.71,3200.0,184.32,184.84,184.23,184.71,3200.0
2019-07-19 10:20:00,184.98,185.12,184.53,184.53,4885.0,184.98,185.12,184.53,184.53,4885.0
2019-07-19 10:30:00,184.52,184.72,183.86,183.87,2721.0,184.52,184.72,183.86,183.87,2721.0
2019-07-19 10:40:00,183.71,183.91,182.96,182.96,2301.0,183.71,183.91,182.96,182.96,2301.0
2019-07-19 10:50:00,182.92,183.14,182.81,183.0,1650.0,182.92,183.14,182.81,183.0,1650.0
2019-07-19 11:00:00,183.06,183.61,183.06,183.57,6715.0,183.06,183.61,183.06,183.57,6715.0
2019-07-19 11:10:00,183.85,184.38,183.85,183.95,5283.0,183.85,184.38,183.85,183.95,5283.0
2019-07-19 11:20:00,183.85,184.34,183.83,183.96,2016.0,183.85,184.34,183.83,183.96,2016.0
2019-07-19 11:30:00,184.16,184.16,183.51,183.51,1000.0,184.16,184.16,183.51,183.51,1000.0
2019-07-19 11:40:00,183.16,183.58,182.8,183.58,6150.0,183.16,183.58,182.8,183.58,6150.0
2019-07-19 11:50:00,183.44,183.78,183.32,183.74,4050.0,183.44,183.78,183.32,183.74,4050.0
2019-07-19 12:00:00,183.72,184.15,183.36,183.36,3200.0,183.72,184.15,183.36,183.36,3200.0
2019-07-19 12:10:00,183.44,183.77,183.4,183.51,2100.0,183.44,183.77,183.4,183.51,2100.0
2019-07-19 12:20:00,183.48,183.71,183.15,183.71,3100.0,183.48,183.71,183.15,183.71,3100.0
2019-07-19 12:30:00,183.63,183.89,183.55,183.87,1900.0,183.63,183.89,183.55,183.87,1900.0
2019-07-19 12:40:00,183.55,183.98,183.55,183.98,2699.0,183.55,183.98,183.55,183.98,2699.0
2019-07-19 12:50:00,183.97,183.99,183.83,183.96,1400.0,183.97,183.99,183.83,183.96,1400.0
2019-07-19 13:00:00,183.84,183.85,183.35,183.38,2500.0,183.84,183.85,183.35,183.38,2500.0
2019-07-19 13:10:00,183.52,183.52,183.35,183.48,900.0,183.52,183.52,183.35,183.48,900.0
2019-07-19 13:20:00,183.27,183.4,183.1,183.4,1700.0,183.27,183.4,183.1,183.4,1700.0
2019-07-19 13:30:00,183.28,183.49,182.62,182.62,8226.0,183.28,183.49,182.62,182.62,8226.0
2019-07-19 13:40:00,182.54,183.03,182.54,183.03,3157.0,182.54,183.03,182.54,183.03,3157.0
2019-07-19 13:50:00,182.92,182.92,182.65,182.77,1140.0,182.92,182.92,182.65,182.77,1140.0
2019-07-19 14:00:00,182.81,183.03,182.48,182.48,1900.0,182.81,183.03,182.48,182.48,1900.0
2019-07-19 14:10:00,182.46,182.46,181.76,181.89,1863.0,182.46,182.46,181.76,181.89,1863.0
2019-07-19 14:20:00,182.01,182.16,181.41,181.54,4042.0,182.01,182.16,181.41,181.54,4042.0
2019-07-19 14:30:00,181.53,181.61,181.14,181.24,1600.0,181.53,181.61,181.14,181.24,1600.0
2019-07-19 14:40:00,181.34,181.52,181.03,181.4,2100.0,181.34,181.52,181.03,181.4,2100.0
2019-07-19 14:50:00,181.47,181.79,181.39,181.47,2130.0,181.47,181.79,181.39,181.47,2130.0
2019-07-19 15:00:00,181.46,181.47,180.88,180.88,4274.0,181.46,181.47,180.88,180.88,4274.0
2019-07-19 15:10:00,180.89,180.94,180.53,180.66,4301.0,180.89,180.94,180.53,180.66,4301.0
2019-07-19 15:20:00,180.55,180.99,180.22,180.99,4700.0,180.55,180.99,180.22,180.99,4700.0
2019-07-19 15:30:00,180.99,181.11,180.61,180.66,4151.0,180.99,181.11,180.61,180.66,4151.0
2019-07-19 15:40:00,180.87,181.31,180.59,180.74,6081.0,180.87,181.31,180.59,180.74,6081.0
2019-07-19 15:50:00,180.59,180.88,180.08,180.18,31998.0,180.59,180.88,180.08,180.18,31998.0
2019-07-22 09:30:00,181.37,182.69,181.37,182.33,5536.0,181.37,182.69,181.37,182.33,5536.0
2019-07-22 09:40:00,182.34,183.0,181.83,181.89,9216.0,182.34,183.0,181.83,181.89,9216.0
2019-07-22 09:50:00,182.59,183.51,182.58,183.39,4148.0,182.59,183.51,182.58,183.39,4148.0
2019-07-22 10:00:00,183.46,183.86,183.06,183.5,6446.0,183.46,183.86,183.06,183.5,6446.0
2019-07-22 10:10:00,183.11,183.21,182.04,182.17,4097.0,183.11,183.21,182.04,182.17,4097.0
2019-07-22 10:20:00,182.05,182.78,181.49,182.78,8673.0,182.05,182.78,181.49,182.78,8673.0
2019-07-22 10:30:00,182.56,183.23,182.43,183.0,1500.0,182.56,183.23,182.43,183.0,1500.0
2019-07-22 10:40:00,183.15,183.15,182.44,182.92,3100.0,183.15,183.15,182.44,182.92,3100.0
2019-07-22 10:50:00,182.85,183.06,182.72,182.72,2002.0,182.85,183.06,182.72,182.72,2002.0
2019-07-22 11:00:00,182.77,183.16,182.7,182.75,5714.0,182.77,183.16,182.7,182.75,5714.0
2019-07-22 11:10:00,182.49,182.82,182.22,182.82,4000.0,182.49,182.82,182.22,182.82,4000.0
2019-07-22 11:20:00,182.69,182.96,182.45,182.8,4800.0,182.69,182.96,182.45,182.8,4800.0
2019-07-22 11:30:00,182.58,182.7,182.57,182.57,1115.0,182.58,182.7,182.57,182.57,1115.0
2019-07-22 11:40:00,182.46,182.73,182.44,182.58,2872.0,182.46,182.73,182.44,182.58,2872.0
2019-07-22 11:50:00,182.66,182.81,182.66,182.81,1000.0,182.66,182.81,182.66,182.81,1000.0
2019-07-22 12:00:00,182.56,182.66,182.33,182.64,3401.0,182.56,182.66,182.33,182.64,3401.0
2019-07-22 12:10:00,182.68,183.48,182.68,183.42,2300.0,182.68,183.48,182.68,183.42,2300.0
2019-07-22 12:20:00,183.41,183.73,183.37,183.48,2659.0,183.41,183.73,183.37,183.48,2659.0
2019-07-22 12:30:00,183.49,183.95,183.49,183.78,4739.0,183.49,183.95,183.49,183.78,4739.0
2019-07-22 12:40:00,183.88,184.11,183.88,183.99,4500.0,183.88,184.11,183.88,183.99,4500.0
2019-07-22 12:50:00,184.04,184.11,183.69,183.78,5320.0,184.04,184.11,183.69,183.78,5320.0
2019-07-22 13:00:00,183.65,183.66,183.38,183.66,3331.0,183.65,183.66,183.38,183.66,3331.0
2019-07-22 13:10:00,183.61,183.71,183.47,183.53,2955.0,183.61,183.71,183.47,183.53,2955.0
2019-07-22 13:20:00,183.63,183.94,183.6,183.79,3537.0,183.63,183.94,183.6,183.79,3537.0
2019-07-22 13:30:00,183.78,184.12,183.78,184.01,5090.0,183.78,184.12,183.78,184.01,5090.0
2019-07-22 13:40:00,184.01,184.13,183.93,184.0,3304.0,184.01,184.13,183.93,184.0,3304.0
2019-07-22 13:50:00,184.05,184.24,184.05,184.23,2575.0,184.05,184.24,184.05,184.23,2575.0
2019-07-22 14:00:00,184.23,184.26,183.98,184.03,3200.0,184.23,184.26,183.98,184.03,3200.0
2019-07-22 14:10:00,183.96,183.96,183.57,183.69,2933.0,183.96,183.96,183.57,183.69,2933.0
2019-07-22 14:20:00,183.64,183.77,183.63,183.64,3200.0,183.64,183.77,183.63,183.64,3200.0
2019-07-22 14:30:00,183.6,183.6,183.07,183.1,5509.0,183.6,183.6,183.07,183.1,5509.0
2019-07-22 14:40:00,183.1,183.12,182.58,182.7,6909.0,183.1,183.12,182.58,182.7,6909.0
2019-07-22 14:50:00,182.56,182.9,182.56,182.8,5610.0,182.56,182.9,182.56,182.8,5610.0
2019-07-22 15:00:00,182.89,183.37,182.84,183.37,4006.0,182.89,183.37,182.84,183.37,4006.0
2019-07-22 15:10:00,183.33,183.33,182.95,183.05,3865.0,183.33,183.33,182.95,183.05,3865.0
2019-07-22 15:20:00,183.06,183.41,182.86,183.21,4405.0,183.06,183.41,182.86,183.21,4405.0
2019-07-22 15:30:00,183.29,183.29,182.55,182.59,3957.0,183.29,183.29,182.55,182.59,3957.0
2019-07-22 15:40:00,182.63,182.81,182.47,182.81,10000.0,182.63,182.81,182.47,182.81,10000.0
2019-07-22 15:50:00,182.85,183.17,182.06,182.52,43525.0,182.85,183.17,182.06,182.52,43525.0
2019-07-23 09:30:00,183.35,183.35,181.01,181.01,5448.0,183.35,183.35,181.01,181.01,5448.0
2019-07-23 09:40:00,180.98,181.01,179.4,179.72,5110.0,180.98,181.01,179.4,179.72,5110.0
2019-07-23 09:50:00,179.75,180.05,179.3,179.3,3647.0,179.75,180.05,179.3,179.3,3647.0
2019-07-23 10:00:00,179.46,180.2,179.15,179.28,4372.0,179.46,180.2,179.15,179.28,4372.0
2019-07-23 10:10:00,179.47,179.67,178.68,178.68,3536.0,179.47,179.67,178.68,178.68,3536.0
2019-07-23 10:20:00,178.5,179.04,178.42,178.56,9055.0,178.5,179.04,178.42,178.56,9055.0
2019-07-23 10:30:00,178.47,179.71,178.47,179.71,8577.0,178.47,179.71,178.47,179.71,8577.0
2019-07-23 10:40:00,179.97,180.19,179.61,180.0,1800.0,179.97,180.19,179.61,180.0,1800.0
2019-07-23 10:50:00,180.03,180.4,179.89,179.94,1717.0,180.03,180.4,179.89,179.94,1717.0
2019-07-23 11:00:00,179.94,179.94,179.69,179.69,1155.0,179.94,179.94,179.69,179.69,1155.0
2019-07-23 11:10:00,179.81,180.23,179.75,180.17,2382.0,179.81,180.23,179.75,180.17,2382.0
2019-07-23 11:20:00,180.01,180.5,179.77,179.77,2557.0,180.01,180.5,179.77,179.77,2557.0
2019-07-23 11:30:00,179.65,179.65,179.25,179.41,900.0,179.65,179.65,179.25,179.41,900.0
2019-07-23 11:40:00,178.98,179.07,178.59,178.73,1200.0,178.98,179.07,178.59,178.73,1200.0
2019-07-23 11:50:00,178.71,178.81,178.43,178.72,2100.0,178.71,178.81,178.43,178.72,2100.0
2019-07-23 12:00:00,178.72,178.72,177.89,178.32,3470.0,178.72,178.72,177.89,178.32,3470.0
2019-07-23 12:10:00,178.16,178.54,177.91,178.54,1740.0,178.16,178.54,177.91,178.54,1740.0
2019-07-23 12:20:00,178.64,178.67,177.82,177.91,3210.0,178.64,178.67,177.82,177.91,3210.0
2019-07-23 12:30:00,177.9,178.34,177.78,178.17,1800.0,177.9,178.34,177.78,178.17,1800.0
2019-07-23 12:40:00,178.1,178.2,178.03,178.03,945.0,178.1,178.2,178.03,178.03,945.0
2019-07-23 12:50:00,178.24,178.36,178.11,178.27,1400.0,178.24,178.36,178.11,178.27,1400.0
2019-07-23 13:00:00,178.36,178.38,178.03,178.03,1000.0,178.36,178.38,178.03,178.03,1000.0
2019-07-23 13:10:00,178.07,178.3,178.04,178.24,1621.0,178.07,178.3,178.04,178.24,1621.0
2019-07-23 13:20:00,178.22,178.22,177.89,177.89,2500.0,178.22,178.22,177.89,177.89,2500.0
2019-07-23 13:30:00,177.9,178.18,177.76,178.1,4293.0,177.9,178.18,177.76,178.1,4293.0
2019-07-23 13:40:00,178.22,178.98,178.22,178.57,2200.0,178.22,178.98,178.22,178.57,2200.0
2019-07-23 13:50:00,178.41,178.98,178.4,178.83,4302.0,178.41,178.98,178.4,178.83,4302.0
2019-07-23 14:00:00,178.73,178.96,178.27,178.32,3746.0,178.73,178.96,178.27,178.32,3746.0
2019-07-23 14:10:00,178.24,178.5,178.24,178.34,1657.0,178.24,178.5,178.24,178.34,1657.0
2019-07-23 14:20:00,178.25,178.32,178.07,178.11,1489.0,178.25,178.32,178.07,178.11,1489.0
2019-07-23 14:30:00,178.14,178.29,178.04,178.28,2752.0,178.14,178.29,178.04,178.28,2752.0
2019-07-23 14:40:00,178.26,178.45,178.22,178.45,1594.0,178.26,178.45,178.22,178.45,1594.0
2019-07-23 14:50:00,178.6,179.11,178.44,179.1,3546.0,178.6,179.11,178.44,179.1,3546.0
2019-07-23 15:00:00,179.17,179.17,178.9,179.12,800.0,179.17,179.17,178.9,179.12,800.0
2019-07-23 15:10:00,179.08,179.29,178.9,179.27,3740.0,179.08,179.29,178.9,179.27,3740.0
2019-07-23 15:20:00,179.51,179.64,179.12,179.2,2315.0,179.51,179.64,179.12,179.2,2315.0
2019-07-23 15:30:00,179.19,179.62,179.19,179.51,8239.0,179.19,179.62,179.19,179.51,8239.0
2019-07-23 15:40:00,179.45,179.63,179.24,179.59,8019.0,179.45,179.63,179.24,179.59,8019.0
2019-07-23 15:50:00,179.58,180.02,179.17,179.39,26206.0,179.58,180.02,179.17,179.39,26206.0
2019-07-24 09:30:00,179.26,181.41,179.26,180.2,8163.0,179.26,181.41,179.26,180.2,8163.0
2019-07-24 09:40:00,180.57,181.05,180.39,180.81,4042.0,180.57,181.05,180.39,180.81,4042.0
2019-07-24 09:50:00,180.37,181.56,180.32,181.54,6661.0,180.37,181.56,180.32,181.54,6661.0
2019-07-24 10:00:00,181.62,182.52,181.42,182.16,5201.0,181.62,182.52,181.42,182.16,5201.0
2019-07-24 10:10:00,182.01,182.56,181.73,181.88,5675.0,182.01,182.56,181.73,181.88,5675.0
2019-07-24 10:20:00,181.97,182.09,181.38,181.7,2486.0,181.97,182.09,181.38,181.7,2486.0
2019-07-24 10:30:00,181.73,182.08,181.36,181.99,2648.0,181.73,182.08,181.36,181.99,2648.0
2019-07-24 10:40:00,181.98,181.99,181.39,181.46,3500.0,181.98,181.99,181.39,181.46,3500.0
2019-07-24 10:50:00,181.69,181.75,181.38,181.75,1608.0,181.69,181.75,181.38,181.75,1608.0
2019-07-24 11:00:00,181.75,181.95,181.55,181.95,5209.0,181.75,181.95,181.55,181.95,5209.0
2019-07-24 11:10:00,181.9,182.19,181.77,181.99,9194.0,181.9,182.19,181.77,181.99,9194.0
2019-07-24 11:20:00,181.83,181.83,181.61,181.78,2075.0,181.83,181.83,181.61,181.78,2075.0
2019-07-24 11:30:00,181.97,182.26,181.76,182.18,1506.0,181.97,182.26,181.76,182.18,1506.0
2019-07-24 11:40:00,182.2,182.6,182.14,182.4,2500.0,182.2,182.6,182.14,182.4,2500.0
2019-07-24 11:50:00,182.56,182.56,182.14,182.14,1400.0,182.56,182.56,182.14,182.14,1400.0
2019-07-24 12:00:00,182.17,182.34,181.99,182.03,2905.0,182.17,182.34,181.99,182.03,2905.0
2019-07-24 12:10:00,182.22,182.25,181.69,181.75,2609.0,182.22,182.25,181.69,181.75,2609.0
2019-07-24 12:20:00,181.61,181.88,181.4,181.67,3920.0,181.61,181.88,181.4,181.67,3920.0
2019-07-24 12:30:00,181.73,181.81,181.66,181.7,3616.0,181.73,181.81,181.66,181.7,3616.0
2019-07-24 12:40:00,181.65,182.01,181.65,181.95,3200.0,181.65,182.01,181.65,181.95,3200.0
2019-07-24 12:50:00,181.88,182.14,181.74,181.8,2706.0,181.88,182.14,181.74,181.8,2706.0
2019-07-24 13:00:00,181.81,181.98,181.58,181.98,3066.0,181.81,181.98,181.58,181.98,3066.0
2019-07-24 13:10:00,181.97,182.2,181.88,182.09,2700.0,181.97,182.2,181.88,182.09,2700.0
2019-07-24 13:20:00,182.03,182.05,181.74,181.89,3604.0,182.03,182.05,181.74,181.89,3604.0
2019-07-24 13:30:00,181.91,182.07,181.87,181.94,3000.0,181.91,182.07,181.87,181.94,3000.0
2019-07-24 13:40:00,182.02,182.03,181.8,181.83,7065.0,182.02,182.03,181.8,181.83,7065.0
2019-07-24 13:50:00,181.98,182.35,181.85,182.35,7168.0,181.98,182.35,181.85,182.35,7168.0
2019-07-24 14:00:00,182.37,182.9,182.31,182.68,2227.0,182.37,182.9,182.31,182.68,2227.0
2019-07-24 14:10:00,182.7,182.7,182.45,182.58,1558.0,182.7,182.7,182.45,182.58,1558.0
2019-07-24 14:20:00,182.85,182.85,182.6,182.75,2302.0,182.85,182.85,182.6,182.75,2302.0
2019-07-24 14:30:00,182.79,182.89,182.64,182.73,1743.0,182.79,182.89,182.64,182.73,1743.0
2019-07-24 14:40:00,182.58,183.33,182.56,183.17,5502.0,182.58,183.33,182.56,183.17,5502.0
2019-07-24 14:50:00,183.18,183.36,183.05,183.05,2900.0,183.18,183.36,183.05,183.05,2900.0
2019-07-24 15:00:00,183.25,183.55,183.09,183.55,2700.0,183.25,183.55,183.09,183.55,2700.0
2019-07-24 15:10:00,183.55,184.1,183.42,184.1,3776.0,183.55,184.1,183.42,184.1,3776.0
2019-07-24 15:20:00,183.99,184.31,183.98,184.27,4700.0,183.99,184.31,183.98,184.27,4700.0
2019-07-24 15:30:00,184.22,184.31,183.9,184.18,5900.0,184.22,184.31,183.9,184.18,5900.0
2019-07-24 15:40:00,184.16,184.61,184.15,184.41,15182.0,184.16,184.61,184.15,184.41,15182.0
2019-07-24 15:50:00,184.43,184.5,183.51,183.71,31723.0,184.43,184.5,183.51,183.71,31723.0
2019-07-25 09:30:00,182.8,182.8,180.7,180.7,7446.0,182.8,182.8,180.7,180.7,7446.0
2019-07-25 09:40:00,180.7,181.3,180.28,180.35,11070.0,180.7,181.3,180.28,180.35,11070.0
2019-07-25 09:50:00,180.16,180.79,179.75,180.79,3172.0,180.16,180.79,179.75,180.79,3172.0
2019-07-25 10:00:00,180.83,182.16,180.83,181.43,3428.0,180.83,182.16,180.83,181.43,3428.0
2019-07-25 10:10:00,181.44,181.53,180.79,180.82,3500.0,181.44,181.53,180.79,180.82,3500.0
2019-07-25 10:20:00,180.78,180.78,180.0,180.32,6399.0,180.78,180.78,180.0,180.32,6399.0
2019-07-25 10:30:00,180.51,180.98,180.5,180.91,8969.0,180.51,180.98,180.5,180.91,8969.0
2019-07-25 10:40:00,180.93,181.3,180.83,181.3,9281.0,180.93,181.3,180.83,181.3,9281.0
2019-07-25 10:50:00,181.19,181.32,180.99,181.25,3367.0,181.19,181.32,180.99,181.25,3367.0
2019-07-25 11:00:00,181.46,181.84,181.44,181.64,3565.0,181.46,181.84,181.44,181.64,3565.0
2019-07-25 11:10:00,181.76,182.18,181.61,181.61,2160.0,181.76,182.18,181.61,181.61,2160.0
2019-07-25 11:20:00,181.61,182.07,181.42,182.07,1664.0,181.61,182.07,181.42,182.07,1664.0
2019-07-25 11:30:00,182.14,182.89,182.14,182.89,1903.0,182.14,182.89,182.14,182.89,1903.0
2019-07-25 11:40:00,182.91,183.12,182.24,182.24,3944.0,182.91,183.12,182.24,182.24,3944.0
2019-07-25 11:50:00,182.51,182.97,182.51,182.97,1302.0,182.51,182.97,182.51,182.97,1302.0
2019-07-25 12:00:00,182.72,182.72,182.54,182.63,1100.0,182.72,182.72,182.54,182.63,1100.0
2019-07-25 12:10:00,182.64,183.29,182.56,183.28,2450.0,182.64,183.29,182.56,183.28,2450.0
2019-07-25 12:20:00,183.2,183.26,183.01,183.26,700.0,183.2,183.26,183.01,183.26,700.0
2019-07-25 12:30:00,183.03,183.08,182.29,182.29,2200.0,183.03,183.08,182.29,182.29,2200.0
2019-07-25 12:40:00,182.13,182.39,181.77,182.39,1100.0,182.13,182.39,181.77,182.39,1100.0
2019-07-25 12:50:00,182.23,182.36,182.23,182.3,600.0,182.23,182.36,182.23,182.3,600.0
2019-07-25 13:00:00,182.2,182.35,181.86,182.33,2600.0,182.2,182.35,181.86,182.33,2600.0
2019-07-25 13:10:00,182.47,182.69,182.36,182.54,3706.0,182.47,182.69,182.36,182.54,3706.0
2019-07-25 13:20:00,182.56,182.7,182.42,182.69,2499.0,182.56,182.7,182.42,182.69,2499.0
2019-07-25 13:30:00,182.7,183.26,182.7,183.12,5908.0,182.7,183.26,182.7,183.12,5908.0
2019-07-25 13:40:00,183.07,183.07,183.07,183.07,100.0,183.07,183.07,183.07,183.07,100.0
2019-07-25 13:50:00,182.85,183.26,182.84,183.12,3100.0,182.85,183.26,182.84,183.12,3100.0
2019-07-25 14:00:00,183.13,183.77,183.13,183.77,4742.0,183.13,183.77,183.13,183.77,4742.0
2019-07-25 14:10:00,183.74,184.24,183.71,184.05,7427.0,183.74,184.24,183.71,184.05,7427.0
2019-07-25 14:20:00,184.08,184.18,183.82,183.85,4938.0,184.08,184.18,183.82,183.85,4938.0
2019-07-25 14:30:00,183.76,183.97,183.62,183.77,1172.0,183.76,183.97,183.62,183.77,1172.0
2019-07-25 14:40:00,183.63,183.69,183.12,183.24,5433.0,183.63,183.69,183.12,183.24,5433.0
2019-07-25 14:50:00,183.1,183.25,182.65,183.12,4648.0,183.1,183.25,182.65,183.12,4648.0
2019-07-25 15:00:00,183.0,183.36,182.9,182.99,4846.0,183.0,183.36,182.9,182.99,4846.0
2019-07-25 15:10:00,183.0,183.16,182.95,183.0,3280.0,183.0,183.16,182.95,183.0,3280.0
2019-07-25 15:20:00,183.06,183.14,182.79,182.84,1500.0,183.06,183.14,182.79,182.84,1500.0
2019-07-25 15:30:00,183.02,183.05,182.44,182.44,7300.0,183.02,183.05,182.44,182.44,7300.0
2019-07-25 15:40:00,182.41,182.74,182.28,182.62,4910.0,182.41,182.74,182.28,182.62,4910.0
2019-07-25 15:50:00,182.54,182.55,181.86,182.2,17604.0,182.54,182.55,181.86,182.2,17604.0
2019-07-26 09:30:00,183.02,185.91,183.02,185.91,9652.0,183.02,185.91,183.02,185.91,9652.0
2019-07-26 09:40:00,185.64,186.0,184.79,185.32,5011.0,185.64,186.0,184.79,185.32,5011.0
2019-07-26 09:50:00,185.28,185.29,184.6,184.96,1375.0,185.28,185.29,184.6,184.96,1375.0
2019-07-26 10:00:00,184.99,185.8,184.7,185.52,4200.0,184.99,185.8,184.7,185.52,4200.0
2019-07-26 10:10:00,185.65,185.76,185.12,185.43,4067.0,185.65,185.76,185.12,185.43,4067.0
2019-07-26 10:20:00,185.12,185.5,185.11,185.26,750.0,185.12,185.5,185.11,185.26,750.0
2019-07-26 10:30:00,185.66,185.94,185.14,185.74,1401.0,185.66,185.94,185.14,185.74,1401.0
2019-07-26 10:40:00,185.78,185.79,185.53,185.78,1725.0,185.78,185.79,185.53,185.78,1725.0
2019-07-26 10:50:00,185.94,185.94,185.62,185.75,1000.0,185.94,185.94,185.62,185.75,1000.0
2019-07-26 11:00:00,185.7,185.84,185.47,185.47,1600.0,185.7,185.84,185.47,185.47,1600.0
2019-07-26 11:10:00,185.54,186.0,185.37,185.94,2000.0,185.54,186.0,185.37,185.94,2000.0
2019-07-26 11:20:00,185.98,186.3,185.86,186.06,800.0,185.98,186.3,185.86,186.06,800.0
2019-07-26 11:30:00,186.1,186.13,185.99,186.09,2330.0,186.1,186.13,185.99,186.09,2330.0
2019-07-26 11:40:00,186.3,186.3,185.9,185.91,1156.0,186.3,186.3,185.9,185.91,1156.0
2019-07-26 11:50:00,185.97,186.02,185.87,185.9,1300.0,185.97,186.02,185.87,185.9,1300.0
2019-07-26 12:00:00,186.04,186.11,185.82,186.09,5274.0,186.04,186.11,185.82,186.09,5274.0
2019-07-26 12:10:00,186.28,186.34,186.04,186.04,1000.0,186.28,186.34,186.04,186.04,1000.0
2019-07-26 12:20:00,185.98,186.15,185.98,186.1,800.0,185.98,186.15,185.98,186.1,800.0
2019-07-26 12:30:00,186.33,186.33,186.1,186.1,700.0,186.33,186.33,186.1,186.1,700.0
2019-07-26 12:40:00,186.0,186.26,185.98,186.03,1000.0,186.0,186.26,185.98,186.03,1000.0
2019-07-26 12:50:00,186.03,186.16,185.96,185.97,1301.0,186.03,186.16,185.96,185.97,1301.0
2019-07-26 13:00:00,185.98,186.12,185.92,186.07,3639.0,185.98,186.12,185.92,186.07,3639.0
2019-07-26 13:10:00,186.09,186.17,185.95,185.95,1823.0,186.09,186.17,185.95,185.95,1823.0
2019-07-26 13:20:00,186.02,186.06,185.89,185.98,1762.0,186.02,186.06,185.89,185.98,1762.0
2019-07-26 13:30:00,185.98,186.25,185.91,185.99,4434.0,185.98,186.25,185.91,185.99,4434.0
2019-07-26 13:40:00,186.0,186.2,185.98,186.08,3064.0,186.0,186.2,185.98,186.08,3064.0
2019-07-26 13:50:00,185.98,186.03,185.97,186.03,1510.0,185.98,186.03,185.97,186.03,1510.0
2019-07-26 14:00:00,186.03,186.04,185.75,185.84,3200.0,186.03,186.04,185.75,185.84,3200.0
2019-07-26 14:10:00,185.84,185.96,185.74,185.74,1550.0,185.84,185.96,185.74,185.74,1550.0
2019-07-26 14:20:00,185.8,185.8,185.54,185.65,1700.0,185.8,185.8,185.54,185.65,1700.0
2019-07-26 14:30:00,185.72,185.76,185.55,185.71,3037.0,185.72,185.76,185.55,185.71,3037.0
2019-07-26 14:40:00,185.73,185.82,185.51,185.58,3600.0,185.73,185.82,185.51,185.58,3600.0
2019-07-26 14:50:00,185.38,185.5,185.23,185.24,3500.0,185.38,185.5,185.23,185.24,3500.0
2019-07-26 15:00:00,185.28,185.47,185.14,185.32,3822.0,185.28,185.47,185.14,185.32,3822.0
2019-07-26 15:10:00,185.38,185.96,185.29,185.84,3421.0,185.38,185.96,185.29,185.84,3421.0
2019-07-26 15:20:00,185.85,185.85,185.45,185.45,2800.0,185.85,185.85,185.45,185.45,2800.0
2019-07-26 15:30:00,185.44,185.49,185.13,185.27,6693.0,185.44,185.49,185.13,185.27,6693.0
2019-07-26 15:40:00,185.3,185.37,185.15,185.34,4100.0,185.3,185.37,185.15,185.34,4100.0
2019-07-26 15:50:00,185.29,185.44,185.02,185.19,27485.0,185.29,185.44,185.02,185.19,27485.0
2019-07-29 09:30:00,186.27,186.5,183.79,183.81,9045.0,186.27,186.5,183.79,183.81,9045.0
2019-07-29 09:40:00,183.57,183.82,181.62,182.42,9412.0,183.57,183.82,181.62,182.42,9412.0
2019-07-29 09:50:00,182.24,182.36,178.59,178.6,11201.0,182.24,182.36,178.59,178.6,11201.0
2019-07-29 10:00:00,178.95,179.36,178.06,178.34,6716.0,178.95,179.36,178.06,178.34,6716.0
2019-07-29 10:10:00,178.39,178.45,176.86,177.56,9961.0,178.39,178.45,176.86,177.56,9961.0
2019-07-29 10:20:00,177.35,178.31,177.24,177.58,4694.0,177.35,178.31,177.24,177.58,4694.0
2019-07-29 10:30:00,177.39,178.18,177.37,178.07,5823.0,177.39,178.18,177.37,178.07,5823.0
2019-07-29 10:40:00,178.14,179.04,177.79,179.02,14235.0,178.14,179.04,177.79,179.02,14235.0
2019-07-29 10:50:00,178.87,179.48,178.08,178.29,15150.0,178.87,179.48,178.08,178.29,15150.0
2019-07-29 11:00:00,178.28,178.82,178.11,178.66,10623.0,178.28,178.82,178.11,178.66,10623.0
2019-07-29 11:10:00,178.56,178.89,178.21,178.74,3982.0,178.56,178.89,178.21,178.74,3982.0
2019-07-29 11:20:00,178.93,178.96,178.33,178.63,5654.0,178.93,178.96,178.33,178.63,5654.0
2019-07-29 11:30:00,178.53,179.23,178.52,179.02,3463.0,178.53,179.23,178.52,179.02,3463.0
2019-07-29 11:40:00,178.94,179.38,178.77,179.27,1775.0,178.94,179.38,178.77,179.27,1775.0
2019-07-29 11:50:00,179.18,179.43,179.11,179.15,1860.0,179.18,179.43,179.11,179.15,1860.0
2019-07-29 12:00:00,179.26,179.37,179.1,179.34,1901.0,179.26,179.37,179.1,179.34,1901.0
2019-07-29 12:10:00,179.32,179.43,178.99,179.27,1600.0,179.32,179.43,178.99,179.27,1600.0
2019-07-29 12:20:00,179.27,179.4,178.95,179.26,2851.0,179.27,179.4,178.95,179.26,2851.0
2019-07-29 12:30:00,179.32,179.39,179.09,179.23,2462.0,179.32,179.39,179.09,179.23,2462.0
2019-07-29 12:40:00,179.42,180.0,179.42,180.0,3761.0,179.42,180.0,179.42,180.0,3761.0
2019-07-29 12:50:00,180.09,180.27,180.08,180.14,1300.0,180.09,180.27,180.08,180.14,1300.0
2019-07-29 13:00:00,180.03,180.11,179.74,179.81,1696.0,180.03,180.11,179.74,179.81,1696.0
2019-07-29 13:10:00,179.96,180.19,179.96,180.18,2000.0,179.96,180.19,179.96,180.18,2000.0
2019-07-29 13:20:00,180.17,180.38,180.0,180.29,2300.0,180.17,180.38,180.0,180.29,2300.0
2019-07-29 13:30:00,180.4,180.42,179.86,179.86,5185.0,180.4,180.42,179.86,179.86,5185.0
2019-07-29 13:40:00,180.11,180.13,179.79,179.98,1841.0,180.11,180.13,179.79,179.98,1841.0
2019-07-29 13:50:00,180.01,180.34,179.88,180.22,2300.0,180.01,180.34,179.88,180.22,2300.0
2019-07-29 14:00:00,180.22,180.43,180.22,180.43,4103.0,180.22,180.43,180.22,180.43,4103.0
2019-07-29 14:10:00,180.51,180.7,180.38,180.67,1926.0,180.51,180.7,180.38,180.67,1926.0
2019-07-29 14:20:00,180.71,180.78,180.62,180.62,1275.0,180.71,180.78,180.62,180.62,1275.0
2019-07-29 14:30:00,180.5,180.84,180.45,180.84,3832.0,180.5,180.84,180.45,180.84,3832.0
2019-07-29 14:40:00,180.98,181.41,180.78,180.96,6066.0,180.98,181.41,180.78,180.96,6066.0
2019-07-29 14:50:00,181.1,181.61,181.1,181.15,2100.0,181.1,181.61,181.1,181.15,2100.0
2019-07-29 15:00:00,181.3,181.3,180.87,180.87,5025.0,181.3,181.3,180.87,180.87,5025.0
2019-07-29 15:10:00,181.02,181.43,180.89,181.43,5390.0,181.02,181.43,180.89,181.43,5390.0
2019-07-29 15:20:00,181.46,181.47,180.96,181.32,11660.0,181.46,181.47,180.96,181.32,11660.0
2019-07-29 15:30:00,181.27,181.53,181.26,181.3,6658.0,181.27,181.53,181.26,181.3,6658.0
2019-07-29 15:40:00,181.42,181.48,181.17,181.17,6381.0,181.42,181.48,181.17,181.17,6381.0
2019-07-29 15:50:00,181.28,181.91,181.24,181.7,29587.0,181.28,181.91,181.24,181.7,29587.0
2019-07-30 09:30:00,178.8,179.69,177.27,178.0,29239.0,178.8,179.69,177.27,178.0,29239.0
2019-07-30 09:40:00,178.61,180.83,178.42,180.1,18591.0,178.61,180.83,178.42,180.1,18591.0
2019-07-30 09:50:00,179.82,180.14,178.99,180.14,4595.0,179.82,180.14,178.99,180.14,4595.0
2019-07-30 10:00:00,179.69,180.85,179.42,179.92,12144.0,179.69,180.85,179.42,179.92,12144.0
2019-07-30 10:10:00,180.13,181.66,179.74,181.31,9607.0,180.13,181.66,179.74,181.31,9607.0
2019-07-30 10:20:00,181.3,182.03,181.12,182.03,6998.0,181.3,182.03,181.12,182.03,6998.0
2019-07-30 10:30:00,182.06,182.1,181.08,181.5,7035.0,182.06,182.1,181.08,181.5,7035.0
2019-07-30 10:40:00,181.51,182.03,181.51,182.0,3805.0,181.51,182.03,181.51,182.0,3805.0
2019-07-30 10:50:00,182.05,182.05,181.47,181.91,5732.0,182.05,182.05,181.47,181.91,5732.0
2019-07-30 11:00:00,181.91,182.22,181.74,182.03,12480.0,181.91,182.22,181.74,182.03,12480.0
2019-07-30 11:10:00,181.93,182.24,181.72,181.78,4390.0,181.93,182.24,181.72,181.78,4390.0
2019-07-30 11:20:00,181.67,181.91,181.66,181.68,2100.0,181.67,181.91,181.66,181.68,2100.0
2019-07-30 11:30:00,181.68,182.28,181.68,182.25,5170.0,181.68,182.28,181.68,182.25,5170.0
2019-07-30 11:40:00,182.09,182.1,181.47,181.47,4800.0,182.09,182.1,181.47,181.47,4800.0
2019-07-30 11:50:00,181.31,181.41,180.99,181.25,2500.0,181.31,181.41,180.99,181.25,2500.0
2019-07-30 12:00:00,181.42,181.92,181.31,181.63,2035.0,181.42,181.92,181.31,181.63,2035.0
2019-07-30 12:10:00,181.71,181.83,181.53,181.69,1958.0,181.71,181.83,181.53,181.69,1958.0
2019-07-30 12:20:00,181.63,181.86,181.24,181.73,5725.0,181.63,181.86,181.24,181.73,5725.0
2019-07-30 12:30:00,181.95,181.96,181.52,181.56,5907.0,181.95,181.96,181.52,181.56,5907.0
2019-07-30 12:40:00,181.56,181.63,181.35,181.38,2500.0,181.56,181.63,181.35,181.38,2500.0
2019-07-30 12:50:00,181.22,181.51,181.13,181.35,4100.0,181.22,181.51,181.13,181.35,4100.0
2019-07-30 13:00:00,181.51,181.61,181.28,181.5,2050.0,181.51,181.61,181.28,181.5,2050.0
2019-07-30 13:10:00,181.42,181.42,181.36,181.37,300.0,181.42,181.42,181.36,181.37,300.0
2019-07-30 13:20:00,181.31,181.33,181.09,181.09,2200.0,181.31,181.33,181.09,181.09,2200.0
2019-07-30 13:30:00,181.14,181.14,180.76,180.9,21600.0,181.14,181.14,180.76,180.9,21600.0
2019-07-30 13:40:00,180.78,181.47,180.78,181.44,4301.0,180.78,181.47,180.78,181.44,4301.0
2019-07-30 13:50:00,181.45,181.59,181.31,181.44,1450.0,181.45,181.59,181.31,181.44,1450.0
2019-07-30 14:00:00,181.73,182.1,181.72,181.85,5500.0,181.73,182.1,181.72,181.85,5500.0
2019-07-30 14:10:00,181.97,181.97,181.76,181.76,1415.0,181.97,181.97,181.76,181.76,1415.0
2019-07-30 14:20:00,181.78,181.84,181.61,181.61,2630.0,181.78,181.84,181.61,181.61,2630.0
2019-07-30 14:30:00,181.63,181.93,181.63,181.65,2593.0,181.63,181.93,181.63,181.65,2593.0
2019-07-30 14:40:00,181.67,181.75,181.44,181.53,2991.0,181.67,181.75,181.44,181.53,2991.0
2019-07-30 14:50:00,181.62,181.93,181.6,181.93,3910.0,181.62,181.93,181.6,181.93,3910.0
2019-07-30 15:00:00,181.88,181.95,181.7,181.72,3646.0,181.88,181.95,181.7,181.72,3646.0
2019-07-30 15:10:00,181.62,181.62,181.29,181.53,5535.0,181.62,181.62,181.29,181.53,5535.0
2019-07-30 15:20:00,181.54,181.65,181.37,181.58,3571.0,181.54,181.65,181.37,181.58,3571.0
2019-07-30 15:30:00,181.43,181.53,180.9,181.44,9576.0,181.43,181.53,180.9,181.44,9576.0
2019-07-30 15:40:00,181.36,181.46,181.01,181.08,13762.0,181.36,181.46,181.01,181.08,13762.0
2019-07-30 15:50:00,181.12,181.17,180.4,180.77,31586.0,181.12,181.17,180.4,180.77,31586.0
2019-07-31 09:30:00,181.42,182.21,180.74,181.4,22670.0,181.42,182.21,180.74,181.4,22670.0
2019-07-31 09:40:00,181.93,182.85,180.6,180.6,28176.0,181.93,182.85,180.6,180.6,28176.0
2019-07-31 09:50:00,180.62,181.26,179.78,181.26,6490.0,180.62,181.26,179.78,181.26,6490.0
2019-07-31 10:00:00,181.61,181.83,181.25,181.83,7692.0,181.61,181.83,181.25,181.83,7692.0
2019-07-31 10:10:00,181.6,181.81,180.99,181.38,13771.0,181.6,181.81,180.99,181.38,13771.0
2019-07-31 10:20:00,181.54,181.98,181.16,181.66,11020.0,181.54,181.98,181.16,181.66,11020.0
2019-07-31 10:30:00,181.51,181.51,180.98,181.02,2552.0,181.51,181.51,180.98,181.02,2552.0
2019-07-31 10:40:00,181.41,181.57,180.96,180.97,7304.0,181.41,181.57,180.96,180.97,7304.0
2019-07-31 10:50:00,181.07,181.38,180.92,181.04,7843.0,181.07,181.38,180.92,181.04,7843.0
2019-07-31 11:00:00,181.14,181.63,181.12,181.53,8991.0,181.14,181.63,181.12,181.53,8991.0
2019-07-31 11:10:00,181.57,181.75,180.95,181.28,5111.0,181.57,181.75,180.95,181.28,5111.0
2019-07-31 11:20:00,181.34,181.62,181.31,181.38,5865.0,181.34,181.62,181.31,181.38,5865.0
2019-07-31 11:30:00,181.41,181.63,181.4,181.51,3100.0,181.41,181.63,181.4,181.51,3100.0
2019-07-31 11:40:00,181.56,181.61,180.96,181.4,4361.0,181.56,181.61,180.96,181.4,4361.0
2019-07-31 11:50:00,181.42,181.43,181.12,181.4,6000.0,181.42,181.43,181.12,181.4,6000.0
2019-07-31 12:00:00,181.44,182.0,181.36,182.0,3288.0,181.44,182.0,181.36,182.0,3288.0
2019-07-31 12:10:00,181.77,182.17,181.77,181.95,7001.0,181.77,182.17,181.77,181.95,7001.0
2019-07-31 12:20:00,181.87,182.18,181.86,181.96,8236.0,181.87,182.18,181.86,181.96,8236.0
2019-07-31 12:30:00,182.0,182.15,181.57,181.57,6002.0,182.0,182.15,181.57,181.57,6002.0
2019-07-31 12:40:00,181.57,181.97,181.57,181.84,5971.0,181.57,181.97,181.57,181.84,5971.0
2019-07-31 12:50:00,181.8,181.92,181.72,181.92,2000.0,181.8,181.92,181.72,181.92,2000.0
2019-07-31 13:00:00,181.9,182.0,181.83,181.93,4496.0,181.9,182.0,181.83,181.93,4496.0
2019-07-31 13:10:00,181.88,181.88,181.25,181.25,5689.0,181.88,181.88,181.25,181.25,5689.0
2019-07-31 13:20:00,181.31,181.33,180.99,181.3,3599.0,181.31,181.33,180.99,181.3,3599.0
2019-07-31 13:30:00,181.31,181.76,181.31,181.7,2311.0,181.31,181.76,181.31,181.7,2311.0
2019-07-31 13:40:00,181.65,181.99,181.55,181.62,4920.0,181.65,181.99,181.55,181.62,4920.0
2019-07-31 13:50:00,181.72,181.76,181.34,181.74,1901.0,181.72,181.76,181.34,181.74,1901.0
2019-07-31 14:00:00,181.63,182.34,180.93,181.87,10181.0,181.63,182.34,180.93,181.87,10181.0
2019-07-31 14:10:00,181.63,182.1,181.38,181.78,8637.0,181.63,182.1,181.38,181.78,8637.0
2019-07-31 14:20:00,181.78,181.99,181.54,181.67,2287.0,181.78,181.99,181.54,181.67,2287.0
2019-07-31 14:30:00,181.65,181.97,180.61,180.61,8088.0,181.65,181.97,180.61,180.61,8088.0
2019-07-31 14:40:00,180.6,180.81,178.17,178.17,7125.0,180.6,180.81,178.17,178.17,7125.0
2019-07-31 14:50:00,178.03,179.18,176.26,179.18,21176.0,178.03,179.18,176.26,179.18,21176.0
2019-07-31 15:00:00,179.37,180.87,178.53,180.09,17465.0,179.37,180.87,178.53,180.09,17465.0
2019-07-31 15:10:00,180.13,180.51,179.68,180.02,8355.0,180.13,180.51,179.68,180.02,8355.0
2019-07-31 15:20:00,180.68,180.87,180.02,180.84,4410.0,180.68,180.87,180.02,180.84,4410.0
2019-07-31 15:30:00,180.7,180.76,179.51,180.0,8802.0,180.7,180.76,179.51,180.0,8802.0
2019-07-31 15:40:00,179.9,180.21,179.62,179.86,12240.0,179.9,180.21,179.62,179.86,12240.0
2019-07-31 15:50:00,179.61,179.82,178.63,178.77,48099.0,179.61,179.82,178.63,178.77,48099.0
2019-08-01 09:30:00,179.5,182.74,178.5,181.66,17529.0,179.5,182.74,178.5,181.66,17529.0
2019-08-01 09:40:00,180.92,180.93,180.1,180.19,4380.0,180.92,180.93,180.1,180.19,4380.0
2019-08-01 09:50:00,180.29,180.78,180.29,180.78,300.0,180.29,180.78,180.29,180.78,300.0
2019-08-01 10:00:00,180.54,180.55,178.95,179.87,16777.0,180.54,180.55,178.95,179.87,16777.0
2019-08-01 10:10:00,179.67,180.2,179.49,180.2,1900.0,179.67,180.2,179.49,180.2,1900.0
2019-08-01 10:20:00,179.87,180.88,179.87,180.53,2193.0,179.87,180.88,179.87,180.53,2193.0
2019-08-01 10:30:00,180.89,181.51,180.68,180.93,3174.0,180.89,181.51,180.68,180.93,3174.0
2019-08-01 10:40:00,181.02,181.38,181.02,181.06,1902.0,181.02,181.38,181.02,181.06,1902.0
2019-08-01 10:50:00,181.19,182.08,181.19,181.62,5985.0,181.19,182.08,181.19,181.62,5985.0
2019-08-01 11:00:00,181.47,181.9,181.06,181.06,1835.0,181.47,181.9,181.06,181.06,1835.0
2019-08-01 11:10:00,181.24,181.88,181.06,181.81,10996.0,181.24,181.88,181.06,181.81,10996.0
2019-08-01 11:20:00,182.05,182.24,181.79,182.04,10280.0,182.05,182.24,181.79,182.04,10280.0
2019-08-01 11:30:00,182.04,182.04,181.62,181.88,3901.0,182.04,182.04,181.62,181.88,3901.0
2019-08-01 11:40:00,181.75,181.75,181.31,181.34,2361.0,181.75,181.75,181.31,181.34,2361.0
2019-08-01 11:50:00,181.3,181.31,180.73,180.75,1812.0,181.3,181.31,180.73,180.75,1812.0
2019-08-01 12:00:00,180.75,181.03,180.65,180.65,3591.0,180.75,181.03,180.65,180.65,3591.0
2019-08-01 12:10:00,180.78,181.0,180.7,180.8,2326.0,180.78,181.0,180.7,180.8,2326.0
2019-08-01 12:20:00,180.81,180.81,180.57,180.57,3411.0,180.81,180.81,180.57,180.57,3411.0
2019-08-01 12:30:00,180.71,181.24,180.7,181.24,7370.0,180.71,181.24,180.7,181.24,7370.0
2019-08-01 12:40:00,181.42,181.68,181.42,181.58,1225.0,181.42,181.68,181.42,181.58,1225.0
2019-08-01 12:50:00,181.56,181.59,181.49,181.55,982.0,181.56,181.59,181.49,181.55,982.0
2019-08-01 13:00:00,181.31,181.31,181.22,181.22,505.0,181.31,181.31,181.22,181.22,505.0
2019-08-01 13:10:00,181.16,181.64,181.16,181.51,925.0,181.16,181.64,181.16,181.51,925.0
2019-08-01 13:20:00,181.49,181.49,179.8,179.81,3068.0,181.49,181.49,179.8,179.81,3068.0
2019-08-01 13:30:00,179.96,180.22,179.0,179.25,3100.0,179.96,180.22,179.0,179.25,3100.0
2019-08-01 13:40:00,178.58,180.18,178.57,180.18,6557.0,178.58,180.18,178.57,180.18,6557.0
2019-08-01 13:50:00,179.75,180.36,178.75,179.71,5899.0,179.75,180.36,178.75,179.71,5899.0
2019-08-01 14:00:00,179.36,179.36,178.07,178.34,3000.0,179.36,179.36,178.07,178.34,3000.0
2019-08-01 14:10:00,178.08,178.08,176.85,177.63,6888.0,178.08,178.08,176.85,177.63,6888.0
2019-08-01 14:20:00,177.18,177.57,176.74,176.94,5300.0,177.18,177.57,176.74,176.94,5300.0
2019-08-01 14:30:00,177.05,177.39,176.62,177.05,3855.0,177.05,177.39,176.62,177.05,3855.0
2019-08-01 14:40:00,176.93,177.59,176.5,177.54,3259.0,176.93,177.59,176.5,177.54,3259.0
2019-08-01 14:50:00,177.86,178.34,177.45,177.5,5812.0,177.86,178.34,177.45,177.5,5812.0
2019-08-01 15:00:00,177.56,177.93,177.27,177.35,5398.0,177.56,177.93,177.27,177.35,5398.0
2019-08-01 15:10:00,177.24,178.0,176.95,177.91,8805.0,177.24,178.0,176.95,177.91,8805.0
2019-08-01 15:20:00,177.87,178.61,177.87,178.4,2193.0,177.87,178.61,177.87,178.4,2193.0
2019-08-01 15:30:00,178.36,179.06,177.93,179.03,4320.0,178.36,179.06,177.93,179.03,4320.0
2019-08-01 15:40:00,178.74,178.92,178.46,178.48,4654.0,178.74,178.92,178.46,178.48,4654.0
2019-08-01 15:50:00,178.33,178.44,177.23,177.92,30632.0,178.33,178.44,177.23,177.92,30632.0
2019-08-02 09:30:00,177.15,177.15,175.02,176.37,7170.0,177.15,177.15,175.02,176.37,7170.0
2019-08-02 09:40:00,176.59,176.59,173.28,173.28,15251.0,176.59,176.59,173.28,173.28,15251.0
2019-08-02 09:50:00,173.5,174.83,173.4,174.48,8838.0,173.5,174.83,173.4,174.48,8838.0
2019-08-02 10:00:00,174.84,174.9,173.06,173.06,3506.0,174.84,174.9,173.06,173.06,3506.0
2019-08-02 10:10:00,173.15,173.37,172.67,172.67,2202.0,173.15,173.37,172.67,172.67,2202.0
2019-08-02 10:20:00,172.78,172.8,171.97,172.03,4214.0,172.78,172.8,171.97,172.03,4214.0
2019-08-02 10:30:00,172.01,172.26,170.77,171.16,9851.0,172.01,172.26,170.77,171.16,9851.0
2019-08-02 10:40:00,171.09,171.35,170.59,170.82,11090.0,171.09,171.35,170.59,170.82,11090.0
2019-08-02 10:50:00,170.82,170.99,170.32,170.44,5546.0,170.82,170.99,170.32,170.44,5546.0
2019-08-02 11:00:00,170.59,171.18,170.48,170.9,8585.0,170.59,171.18,170.48,170.9,8585.0
2019-08-02 11:10:00,171.31,172.57,171.16,172.3,3873.0,171.31,172.57,171.16,172.3,3873.0
2019-08-02 11:20:00,172.14,172.53,171.89,172.53,6603.0,172.14,172.53,171.89,172.53,6603.0
2019-08-02 11:30:00,172.56,172.92,172.5,172.6,2372.0,172.56,172.92,172.5,172.6,2372.0
2019-08-02 11:40:00,172.65,172.73,172.15,172.23,1300.0,172.65,172.73,172.15,172.23,1300.0
2019-08-02 11:50:00,172.61,173.15,172.41,173.1,8480.0,172.61,173.15,172.41,173.1,8480.0
2019-08-02 12:00:00,173.15,173.18,172.4,172.93,16182.0,173.15,173.18,172.4,172.93,16182.0
2019-08-02 12:10:00,172.85,172.89,172.32,172.67,6910.0,172.85,172.89,172.32,172.67,6910.0
2019-08-02 12:20:00,172.55,172.64,172.21,172.37,11682.0,172.55,172.64,172.21,172.37,11682.0
2019-08-02 12:30:00,172.61,172.83,172.24,172.41,3940.0,172.61,172.83,172.24,172.41,3940.0
2019-08-02 12:40:00,172.3,172.35,171.98,172.16,3216.0,172.3,172.35,171.98,172.16,3216.0
2019-08-02 12:50:00,171.91,172.01,171.75,171.93,6781.0,171.91,172.01,171.75,171.93,6781.0
2019-08-02 13:00:00,171.93,172.06,171.17,171.4,4313.0,171.93,172.06,171.17,171.4,4313.0
2019-08-02 13:10:00,171.34,171.53,171.16,171.16,1700.0,171.34,171.53,171.16,171.16,1700.0
2019-08-02 13:20:00,171.13,171.61,171.13,171.28,2324.0,171.13,171.61,171.13,171.28,2324.0
2019-08-02 13:30:00,171.49,171.53,170.92,171.07,2900.0,171.49,171.53,170.92,171.07,2900.0
2019-08-02 13:40:00,171.18,171.19,170.69,170.74,6178.0,171.18,171.19,170.69,170.74,6178.0
2019-08-02 13:50:00,170.59,170.82,170.59,170.76,1900.0,170.59,170.82,170.59,170.76,1900.0
2019-08-02 14:00:00,170.8,171.37,170.6,171.36,6914.0,170.8,171.37,170.6,171.36,6914.0
2019-08-02 14:10:00,171.21,171.5,171.18,171.34,1790.0,171.21,171.5,171.18,171.34,1790.0
2019-08-02 14:20:00,171.3,171.75,171.2,171.2,2168.0,171.3,171.75,171.2,171.2,2168.0
2019-08-02 14:30:00,171.28,171.47,170.92,171.38,4313.0,171.28,171.47,170.92,171.38,4313.0
2019-08-02 14:40:00,171.0,171.0,170.55,170.59,4968.0,171.0,171.0,170.55,170.59,4968.0
2019-08-02 14:50:00,170.65,170.73,170.22,170.46,7364.0,170.65,170.73,170.22,170.46,7364.0
2019-08-02 15:00:00,170.49,171.2,170.49,170.72,4804.0,170.49,171.2,170.49,170.72,4804.0
2019-08-02 15:10:00,170.62,170.87,170.52,170.6,6768.0,170.62,170.87,170.52,170.6,6768.0
2019-08-02 15:20:00,170.64,171.68,170.56,171.17,14722.0,170.64,171.68,170.56,171.17,14722.0
2019-08-02 15:30:00,171.11,172.18,171.05,172.1,16673.0,171.11,172.18,171.05,172.1,16673.0
2019-08-02 15:40:00,172.27,172.27,171.45,171.65,14294.0,172.27,172.27,171.45,171.65,14294.0
2019-08-02 15:50:00,171.56,172.27,171.48,172.04,46906.0,171.56,172.27,171.48,172.04,46906.0
2019-08-05 09:30:00,165.44,165.5,165.44,165.5,500.0,165.44,165.5,165.44,165.5,500.0
2019-08-05 09:40:00,165.5,165.5,162.83,164.67,34690.0,165.5,165.5,162.83,164.67,34690.0
2019-08-05 09:50:00,164.26,166.69,164.26,166.22,16761.0,164.26,166.69,164.26,166.22,16761.0
2019-08-05 10:00:00,166.21,167.2,166.03,166.32,18624.0,166.21,167.2,166.03,166.32,18624.0
2019-08-05 10:10:00,166.32,166.59,165.6,166.36,22483.0,166.32,166.59,165.6,166.36,22483.0
2019-08-05 10:20:00,166.2,166.86,165.58,166.08,17575.0,166.2,166.86,165.58,166.08,17575.0
2019-08-05 10:30:00,165.92,166.37,165.34,165.34,17936.0,165.92,166.37,165.34,165.34,17936.0
2019-08-05 10:40:00,165.28,165.5,164.8,165.0,8572.0,165.28,165.5,164.8,165.0,8572.0
2019-08-05 10:50:00,165.0,165.36,164.79,165.27,9686.0,165.0,165.36,164.79,165.27,9686.0
2019-08-05 11:00:00,165.25,165.7,165.2,165.34,5100.0,165.25,165.7,165.2,165.34,5100.0
2019-08-05 11:10:00,165.2,166.06,165.08,166.06,6090.0,165.2,166.06,165.08,166.06,6090.0
2019-08-05 11:20:00,166.01,166.12,165.41,165.65,8027.0,166.01,166.12,165.41,165.65,8027.0
2019-08-05 11:30:00,165.66,165.72,165.09,165.22,18165.0,165.66,165.72,165.09,165.22,18165.0
2019-08-05 11:40:00,165.07,165.23,164.78,164.94,10932.0,165.07,165.23,164.78,164.94,10932.0
2019-08-05 11:50:00,164.95,165.27,164.75,165.0,15594.0,164.95,165.27,164.75,165.0,15594.0
2019-08-05 12:00:00,165.0,165.04,164.0,164.5,24486.0,165.0,165.04,164.0,164.5,24486.0
2019-08-05 12:10:00,164.29,164.5,164.1,164.32,4550.0,164.29,164.5,164.1,164.32,4550.0
2019-08-05 12:20:00,164.15,164.43,163.81,163.81,3646.0,164.15,164.43,163.81,163.81,3646.0
2019-08-05 12:30:00,164.08,164.63,164.04,164.41,4460.0,164.08,164.63,164.04,164.41,4460.0
2019-08-05 12:40:00,164.08,164.41,164.02,164.17,7262.0,164.08,164.41,164.02,164.17,7262.0
2019-08-05 12:50:00,164.3,165.07,164.3,164.91,9309.0,164.3,165.07,164.3,164.91,9309.0
2019-08-05 13:00:00,164.71,165.62,164.7,165.5,12279.0,164.71,165.62,164.7,165.5,12279.0
2019-08-05 13:10:00,165.62,165.82,165.41,165.56,5915.0,165.62,165.82,165.41,165.56,5915.0
2019-08-05 13:20:00,165.53,165.75,164.93,165.15,10234.0,165.53,165.75,164.93,165.15,10234.0
2019-08-05 13:30:00,164.98,165.32,164.9,165.32,9747.0,164.98,165.32,164.9,165.32,9747.0
2019-08-05 13:40:00,165.54,165.54,164.78,164.97,19913.0,165.54,165.54,164.78,164.97,19913.0
2019-08-05 13:50:00,164.97,165.0,164.06,164.06,12708.0,164.97,165.0,164.06,164.06,12708.0
2019-08-05 14:00:00,164.06,164.2,162.7,162.71,7790.0,164.06,164.2,162.7,162.71,7790.0
2019-08-05 14:10:00,162.83,163.64,162.53,163.44,19694.0,162.83,163.64,162.53,163.44,19694.0
2019-08-05 14:20:00,163.31,163.59,162.52,162.77,6648.0,163.31,163.59,162.52,162.77,6648.0
2019-08-05 14:30:00,162.75,163.72,162.56,163.27,11321.0,162.75,163.72,162.56,163.27,11321.0
2019-08-05 14:40:00,163.38,163.38,162.54,163.0,16009.0,163.38,163.38,162.54,163.0,16009.0
2019-08-05 14:50:00,163.0,163.25,162.54,162.72,19109.0,163.0,163.25,162.54,162.72,19109.0
2019-08-05 15:00:00,162.95,162.95,161.64,161.74,6009.0,162.95,162.95,161.64,161.74,6009.0
2019-08-05 15:10:00,161.86,163.51,161.83,163.47,10333.0,161.86,163.51,161.83,163.47,10333.0
2019-08-05 15:20:00,163.44,163.96,162.83,162.83,7276.0,163.44,163.96,162.83,162.83,7276.0
2019-08-05 15:30:00,162.82,164.17,162.59,164.16,9828.0,162.82,164.17,162.59,164.16,9828.0
2019-08-05 15:40:00,164.06,164.59,163.74,164.44,19959.0,164.06,164.59,163.74,164.44,19959.0
2019-08-05 15:50:00,164.59,165.19,164.26,164.48,45861.0,164.59,165.19,164.26,164.48,45861.0
2019-08-06 09:30:00,166.85,169.28,166.85,167.8,8644.0,166.85,169.28,166.85,167.8,8644.0
2019-08-06 09:40:00,167.91,168.1,165.37,165.37,10404.0,167.91,168.1,165.37,165.37,10404.0
2019-08-06 09:50:00,165.37,166.07,165.0,166.01,14649.0,165.37,166.07,165.0,166.01,14649.0
2019-08-06 10:00:00,165.81,166.22,165.29,165.3,11075.0,165.81,166.22,165.29,165.3,11075.0
2019-08-06 10:10:00,165.06,165.06,163.34,163.64,5900.0,165.06,165.06,163.34,163.64,5900.0
2019-08-06 10:20:00,163.35,164.77,163.35,164.15,14890.0,163.35,164.77,163.35,164.15,14890.0
2019-08-06 10:30:00,164.19,165.02,163.95,165.02,10825.0,164.19,165.02,163.95,165.02,10825.0
2019-08-06 10:40:00,164.98,165.13,164.22,164.23,12635.0,164.98,165.13,164.22,164.23,12635.0
2019-08-06 10:50:00,164.26,165.11,164.14,164.89,10673.0,164.26,165.11,164.14,164.89,10673.0
2019-08-06 11:00:00,165.0,165.08,164.51,164.93,6663.0,165.0,165.08,164.51,164.93,6663.0
2019-08-06 11:10:00,164.91,164.91,163.68,163.93,5577.0,164.91,164.91,163.68,163.93,5577.0
2019-08-06 11:20:00,163.93,164.36,163.92,164.08,10374.0,163.93,164.36,163.92,164.08,10374.0
2019-08-06 11:30:00,163.89,163.89,162.39,163.33,7894.0,163.89,163.89,162.39,163.33,7894.0
2019-08-06 11:40:00,163.11,164.16,163.1,163.87,5177.0,163.11,164.16,163.1,163.87,5177.0
2019-08-06 11:50:00,163.9,164.63,163.63,164.59,6879.0,163.9,164.63,163.63,164.59,6879.0
2019-08-06 12:00:00,164.71,164.86,164.09,164.47,5492.0,164.71,164.86,164.09,164.47,5492.0
2019-08-06 12:10:00,164.27,164.65,164.0,164.45,5693.0,164.27,164.65,164.0,164.45,5693.0
2019-08-06 12:20:00,164.39,164.45,164.01,164.06,4278.0,164.39,164.45,164.01,164.06,4278.0
2019-08-06 12:30:00,163.99,164.56,163.96,164.56,5993.0,163.99,164.56,163.96,164.56,5993.0
2019-08-06 12:40:00,164.84,164.89,164.34,164.42,4871.0,164.84,164.89,164.34,164.42,4871.0
2019-08-06 12:50:00,164.23,164.24,163.78,163.85,1805.0,164.23,164.24,163.78,163.85,1805.0
2019-08-06 13:00:00,163.9,164.33,163.66,164.2,9319.0,163.9,164.33,163.66,164.2,9319.0
2019-08-06 13:10:00,164.15,164.33,163.66,163.66,5600.0,164.15,164.33,163.66,163.66,5600.0
2019-08-06 13:20:00,163.66,164.45,163.66,164.43,3875.0,163.66,164.45,163.66,164.43,3875.0
2019-08-06 13:30:00,164.41,165.1,164.29,164.89,6100.0,164.41,165.1,164.29,164.89,6100.0
2019-08-06 13:40:00,165.14,165.22,164.94,165.17,10400.0,165.14,165.22,164.94,165.17,10400.0
2019-08-06 13:50:00,165.29,165.45,165.12,165.29,7500.0,165.29,165.45,165.12,165.29,7500.0
2019-08-06 14:00:00,165.29,165.29,164.72,164.91,12700.0,165.29,165.29,164.72,164.91,12700.0
2019-08-06 14:10:00,164.93,165.83,164.93,165.52,6330.0,164.93,165.83,164.93,165.52,6330.0
2019-08-06 14:20:00,165.43,165.77,165.22,165.75,3350.0,165.43,165.77,165.22,165.75,3350.0
2019-08-06 14:30:00,165.82,166.16,165.79,166.12,12045.0,165.82,166.16,165.79,166.12,12045.0
2019-08-06 14:40:00,166.03,166.84,166.03,166.25,17779.0,166.03,166.84,166.03,166.25,17779.0
2019-08-06 14:50:00,166.52,166.53,165.17,165.18,12916.0,166.52,166.53,165.17,165.18,12916.0
2019-08-06 15:00:00,165.21,165.92,165.12,165.63,6526.0,165.21,165.92,165.12,165.63,6526.0
2019-08-06 15:10:00,165.49,165.64,165.24,165.53,7831.0,165.49,165.64,165.24,165.53,7831.0
2019-08-06 15:20:00,165.67,165.74,165.1,165.25,11526.0,165.67,165.74,165.1,165.25,11526.0
2019-08-06 15:30:00,165.24,165.84,165.2,165.55,23864.0,165.24,165.84,165.2,165.55,23864.0
2019-08-06 15:40:00,165.56,165.6,164.87,164.93,37032.0,165.56,165.6,164.87,164.93,37032.0
2019-08-06 15:50:00,164.93,165.52,164.72,165.19,73233.0,164.93,165.52,164.72,165.19,73233.0
2019-08-07 09:30:00,174.21,178.96,174.21,178.74,120893.0,174.21,178.96,174.21,178.74,120893.0
2019-08-07 09:40:00,178.74,182.0,176.74,177.07,172298.0,178.74,182.0,176.74,177.07,172298.0
2019-08-07 09:50:00,177.39,179.57,177.29,179.22,58540.0,177.39,179.57,177.29,179.22,58540.0
2019-08-07 10:00:00,179.21,180.52,178.23,179.83,45576.0,179.21,180.52,178.23,179.83,45576.0
2019-08-07 10:10:00,180.45,182.8,179.99,182.5,67929.0,180.45,182.8,179.99,182.5,67929.0
2019-08-07 10:20:00,182.28,183.7,181.1,182.78,44834.0,182.28,183.7,181.1,182.78,44834.0
2019-08-07 10:30:00,182.95,183.28,182.1,182.64,19354.0,182.95,183.28,182.1,182.64,19354.0
2019-08-07 10:40:00,182.66,183.31,182.44,183.12,30219.0,182.66,183.31,182.44,183.12,30219.0
2019-08-07 10:50:00,183.15,183.3,181.56,182.38,19298.0,183.15,183.3,181.56,182.38,19298.0
2019-08-07 11:00:00,181.89,182.31,181.45,181.95,28697.0,181.89,182.31,181.45,181.95,28697.0
2019-08-07 11:10:00,182.14,182.69,181.68,181.89,6179.0,182.14,182.69,181.68,181.89,6179.0
2019-08-07 11:20:00,181.89,182.17,180.4,181.72,45671.0,181.89,182.17,180.4,181.72,45671.0
2019-08-07 11:30:00,180.87,182.69,180.56,181.39,19198.0,180.87,182.69,180.56,181.39,19198.0
2019-08-07 11:40:00,182.19,182.24,180.73,181.13,8588.0,182.19,182.24,180.73,181.13,8588.0
2019-08-07 11:50:00,181.04,181.48,179.88,181.08,6778.0,181.04,181.48,179.88,181.08,6778.0
2019-08-07 12:00:00,180.69,180.7,178.61,179.34,17136.0,180.69,180.7,178.61,179.34,17136.0
2019-08-07 12:10:00,179.25,179.53,178.12,178.12,12023.0,179.25,179.53,178.12,178.12,12023.0
2019-08-07 12:20:00,178.02,178.62,177.48,177.97,21409.0,178.02,178.62,177.48,177.97,21409.0
2019-08-07 12:30:00,177.97,178.75,177.56,178.55,23369.0,177.97,178.75,177.56,178.55,23369.0
2019-08-07 12:40:00,178.43,179.08,178.31,178.93,9361.0,178.43,179.08,178.31,178.93,9361.0
2019-08-07 12:50:00,178.77,179.38,178.77,179.12,15398.0,178.77,179.38,178.77,179.12,15398.0
2019-08-07 13:00:00,179.11,180.49,179.11,180.43,23218.0,179.11,180.49,179.11,180.43,23218.0
2019-08-07 13:10:00,180.53,181.1,179.82,180.16,24309.0,180.53,181.1,179.82,180.16,24309.0
2019-08-07 13:20:00,180.16,181.01,180.15,180.75,26810.0,180.16,181.01,180.15,180.75,26810.0
2019-08-07 13:30:00,180.74,181.58,180.5,181.58,26400.0,180.74,181.58,180.5,181.58,26400.0
2019-08-07 13:40:00,181.65,182.5,181.11,182.16,21758.0,181.65,182.5,181.11,182.16,21758.0
2019-08-07 13:50:00,182.19,182.38,181.48,181.72,20098.0,182.19,182.38,181.48,181.72,20098.0
2019-08-07 14:00:00,181.73,182.39,181.47,182.35,10925.0,181.73,182.39,181.47,182.35,10925.0
2019-08-07 14:10:00,182.5,182.7,181.86,182.26,13371.0,182.5,182.7,181.86,182.26,13371.0
2019-08-07 14:20:00,182.19,182.78,182.11,182.78,12515.0,182.19,182.78,182.11,182.78,12515.0
2019-08-07 14:30:00,182.78,184.0,182.49,183.91,19925.0,182.78,184.0,182.49,183.91,19925.0
2019-08-07 14:40:00,183.87,184.96,183.87,184.91,54049.0,183.87,184.96,183.87,184.91,54049.0
2019-08-07 14:50:00,184.92,186.0,184.92,185.74,41399.0,184.92,186.0,184.92,185.74,41399.0
2019-08-07 15:00:00,185.75,186.12,184.72,184.84,31812.0,185.75,186.12,184.72,184.84,31812.0
2019-08-07 15:10:00,184.84,186.99,184.83,186.57,37516.0,184.84,186.99,184.83,186.57,37516.0
2019-08-07 15:20:00,186.54,187.95,186.34,187.86,38477.0,186.54,187.95,186.34,187.86,38477.0
2019-08-07 15:30:00,187.76,188.13,186.76,188.0,47351.0,187.76,188.13,186.76,188.0,47351.0
2019-08-07 15:40:00,188.07,188.07,187.26,187.7,39941.0,188.07,188.07,187.26,187.7,39941.0
2019-08-07 15:50:00,187.67,188.11,186.88,187.42,103643.0,187.67,188.11,186.88,187.42,103643.0
2019-08-08 09:30:00,189.59,191.48,189.59,190.78,17424.0,189.59,191.48,189.59,190.78,17424.0
2019-08-08 09:40:00,190.39,191.01,189.0,190.8,21321.0,190.39,191.01,189.0,190.8,21321.0
2019-08-08 09:50:00,190.69,192.28,189.38,192.0,24611.0,190.69,192.28,189.38,192.0,24611.0
2019-08-08 10:00:00,191.85,193.28,190.84,191.04,30438.0,191.85,193.28,190.84,191.04,30438.0
2019-08-08 10:10:00,191.04,191.46,190.86,191.26,16540.0,191.04,191.46,190.86,191.26,16540.0
2019-08-08 10:20:00,191.03,192.02,190.89,191.18,9967.0,191.03,192.02,190.89,191.18,9967.0
2019-08-08 10:30:00,191.18,192.5,191.17,192.48,17995.0,191.18,192.5,191.17,192.48,17995.0
2019-08-08 10:40:00,192.3,193.04,192.08,193.0,15098.0,192.3,193.04,192.08,193.0,15098.0
2019-08-08 10:50:00,192.97,193.44,192.93,193.22,12670.0,192.97,193.44,192.93,193.22,12670.0
2019-08-08 11:00:00,193.0,193.34,192.88,192.88,14601.0,193.0,193.34,192.88,192.88,14601.0
2019-08-08 11:10:00,192.97,194.3,192.87,194.3,14914.0,192.97,194.3,192.87,194.3,14914.0
2019-08-08 11:20:00,194.23,195.0,194.22,194.8,15460.0,194.23,195.0,194.22,194.8,15460.0
2019-08-08 11:30:00,194.98,195.99,194.89,195.5,16124.0,194.98,195.99,194.89,195.5,16124.0
2019-08-08 11:40:00,195.65,196.35,195.34,196.3,11744.0,195.65,196.35,195.34,196.3,11744.0
2019-08-08 11:50:00,196.19,196.79,195.87,196.2,12167.0,196.19,196.79,195.87,196.2,12167.0
2019-08-08 12:00:00,196.18,196.55,195.52,195.56,11935.0,196.18,196.55,195.52,195.56,11935.0
2019-08-08 12:10:00,195.64,195.86,195.0,195.08,12101.0,195.64,195.86,195.0,195.08,12101.0
2019-08-08 12:20:00,195.0,195.0,193.98,193.98,9082.0,195.0,195.0,193.98,193.98,9082.0
2019-08-08 12:30:00,194.06,194.2,193.83,194.0,8676.0,194.06,194.2,193.83,194.0,8676.0
2019-08-08 12:40:00,194.0,194.47,193.96,194.47,4950.0,194.0,194.47,193.96,194.47,4950.0
2019-08-08 12:50:00,194.37,195.3,194.25,195.3,6447.0,194.37,195.3,194.25,195.3,6447.0
2019-08-08 13:00:00,195.34,195.65,195.07,195.31,9636.0,195.34,195.65,195.07,195.31,9636.0
2019-08-08 13:10:00,195.41,196.14,195.4,195.7,9567.0,195.41,196.14,195.4,195.7,9567.0
2019-08-08 13:20:00,195.55,195.55,194.95,194.95,2938.0,195.55,195.55,194.95,194.95,2938.0
2019-08-08 13:30:00,194.87,195.51,194.86,195.0,9342.0,194.87,195.51,194.86,195.0,9342.0
2019-08-08 13:40:00,195.12,195.36,194.96,195.26,9492.0,195.12,195.36,194.96,195.26,9492.0
2019-08-08 13:50:00,195.25,195.9,195.24,195.85,13174.0,195.25,195.9,195.24,195.85,13174.0
2019-08-08 14:00:00,195.85,195.85,194.59,194.77,11445.0,195.85,195.85,194.59,194.77,11445.0
2019-08-08 14:10:00,194.87,195.36,194.86,195.0,2604.0,194.87,195.36,194.86,195.0,2604.0
2019-08-08 14:20:00,195.02,195.1,194.6,194.6,6399.0,195.02,195.1,194.6,194.6,6399.0
2019-08-08 14:30:00,194.66,194.71,194.0,194.0,9527.0,194.66,194.71,194.0,194.0,9527.0
2019-08-08 14:40:00,194.02,195.06,193.92,194.71,14237.0,194.02,195.06,193.92,194.71,14237.0
2019-08-08 14:50:00,194.87,195.34,194.86,195.25,8200.0,194.87,195.34,194.86,195.25,8200.0
2019-08-08 15:00:00,195.21,195.7,195.17,195.23,17788.0,195.21,195.7,195.17,195.23,17788.0
2019-08-08 15:10:00,195.29,195.29,194.79,195.09,7359.0,195.29,195.29,194.79,195.09,7359.0
2019-08-08 15:20:00,195.07,195.59,195.04,195.31,14201.0,195.07,195.59,195.04,195.31,14201.0
2019-08-08 15:30:00,195.34,196.21,195.33,196.12,19773.0,195.34,196.21,195.33,196.12,19773.0
2019-08-08 15:40:00,196.15,196.75,196.1,196.73,36840.0,196.15,196.75,196.1,196.73,36840.0
2019-08-08 15:50:00,196.75,196.76,195.85,196.27,57471.0,196.75,196.76,195.85,196.27,57471.0
2019-08-09 09:30:00,193.5,194.99,192.85,194.98,27856.0,193.5,194.99,192.85,194.98,27856.0
2019-08-09 09:40:00,194.96,195.92,193.34,193.69,15732.0,194.96,195.92,193.34,193.69,15732.0
2019-08-09 09:50:00,193.48,194.11,192.09,194.11,17533.0,193.48,194.11,192.09,194.11,17533.0
2019-08-09 10:00:00,194.18,194.45,192.22,192.23,19168.0,194.18,194.45,192.22,192.23,19168.0
2019-08-09 10:10:00,192.22,193.43,191.78,191.78,10079.0,192.22,193.43,191.78,191.78,10079.0
2019-08-09 10:20:00,191.85,192.25,191.26,191.46,9024.0,191.85,192.25,191.26,191.46,9024.0
2019-08-09 10:30:00,191.3,191.59,190.75,191.21,8533.0,191.3,191.59,190.75,191.21,8533.0
2019-08-09 10:40:00,191.21,191.37,190.75,191.21,12012.0,191.21,191.37,190.75,191.21,12012.0
2019-08-09 10:50:00,190.75,191.79,190.74,191.54,11740.0,190.75,191.79,190.74,191.54,11740.0
2019-08-09 11:00:00,191.62,191.62,190.17,190.27,7000.0,191.62,191.62,190.17,190.27,7000.0
2019-08-09 11:10:00,190.16,190.5,190.07,190.09,7855.0,190.16,190.5,190.07,190.09,7855.0
2019-08-09 11:20:00,190.15,190.38,190.0,190.34,6203.0,190.15,190.38,190.0,190.34,6203.0
2019-08-09 11:30:00,190.16,190.72,190.15,190.52,3815.0,190.16,190.72,190.15,190.52,3815.0
2019-08-09 11:40:00,190.34,191.42,190.13,191.42,5292.0,190.34,191.42,190.13,191.42,5292.0
2019-08-09 11:50:00,191.29,191.5,190.59,190.82,2761.0,191.29,191.5,190.59,190.82,2761.0
2019-08-09 12:00:00,190.9,191.13,190.9,190.97,1100.0,190.9,191.13,190.9,190.97,1100.0
2019-08-09 12:10:00,190.87,190.97,189.55,189.55,5591.0,190.87,190.97,189.55,189.55,5591.0
2019-08-09 12:20:00,189.41,190.26,189.4,190.26,4854.0,189.41,190.26,189.4,190.26,4854.0
2019-08-09 12:30:00,189.53,190.24,189.53,190.14,2639.0,189.53,190.24,189.53,190.14,2639.0
2019-08-09 12:40:00,190.13,190.32,189.9,189.99,5210.0,190.13,190.32,189.9,189.99,5210.0
2019-08-09 12:50:00,190.12,190.94,190.05,190.22,4100.0,190.12,190.94,190.05,190.22,4100.0
2019-08-09 13:00:00,190.2,190.52,190.1,190.42,6865.0,190.2,190.52,190.1,190.42,6865.0
2019-08-09 13:10:00,190.21,191.08,190.21,191.08,5308.0,190.21,191.08,190.21,191.08,5308.0
2019-08-09 13:20:00,191.06,191.65,191.05,191.31,7323.0,191.06,191.65,191.05,191.31,7323.0
2019-08-09 13:30:00,191.27,191.85,191.27,191.39,7490.0,191.27,191.85,191.27,191.39,7490.0
2019-08-09 13:40:00,191.1,191.5,191.05,191.46,4388.0,191.1,191.5,191.05,191.46,4388.0
2019-08-09 13:50:00,191.39,191.4,190.76,190.78,2302.0,191.39,191.4,190.76,190.78,2302.0
2019-08-09 14:00:00,190.76,191.11,190.6,190.99,6090.0,190.76,191.11,190.6,190.99,6090.0
2019-08-09 14:10:00,190.73,190.73,190.37,190.37,3625.0,190.73,190.73,190.37,190.37,3625.0
2019-08-09 14:20:00,190.18,190.82,190.18,190.66,2491.0,190.18,190.82,190.18,190.66,2491.0
2019-08-09 14:30:00,190.76,191.01,190.36,190.66,5305.0,190.76,191.01,190.36,190.66,5305.0
2019-08-09 14:40:00,190.78,190.93,190.72,190.8,2602.0,190.78,190.93,190.72,190.8,2602.0
2019-08-09 14:50:00,190.62,190.91,190.44,190.68,7103.0,190.62,190.91,190.44,190.68,7103.0
2019-08-09 15:00:00,190.58,191.26,190.5,191.24,11421.0,190.58,191.26,190.5,191.24,11421.0
2019-08-09 15:10:00,191.16,191.57,191.1,191.22,7573.0,191.16,191.57,191.1,191.22,7573.0
2019-08-09 15:20:00,191.22,191.98,191.22,191.91,9874.0,191.22,191.98,191.22,191.91,9874.0
2019-08-09 15:30:00,191.92,192.8,191.84,192.69,16256.0,191.92,192.8,191.84,192.69,16256.0
2019-08-09 15:40:00,192.73,192.97,192.64,192.73,14515.0,192.73,192.97,192.64,192.73,14515.0
2019-08-09 15:50:00,192.73,192.73,191.31,191.54,66783.0,192.73,192.73,191.31,191.54,66783.0
2019-08-12 09:30:00,189.98,189.98,187.48,187.48,7511.0,189.98,189.98,187.48,187.48,7511.0
2019-08-12 09:40:00,187.51,189.67,187.48,188.89,2769.0,187.51,189.67,187.48,188.89,2769.0
2019-08-12 09:50:00,188.64,189.25,188.63,188.96,3813.0,188.64,189.25,188.63,188.96,3813.0
2019-08-12 10:00:00,189.06,189.4,188.73,189.03,5217.0,189.06,189.4,188.73,189.03,5217.0
2019-08-12 10:10:00,188.98,190.38,188.82,190.09,8908.0,188.98,190.38,188.82,190.09,8908.0
2019-08-12 10:20:00,190.08,190.48,189.35,189.98,8759.0,190.08,190.48,189.35,189.98,8759.0
2019-08-12 10:30:00,190.06,191.0,190.06,190.99,6581.0,190.06,191.0,190.06,190.99,6581.0
2019-08-12 10:40:00,190.89,191.3,190.35,190.67,4077.0,190.89,191.3,190.35,190.67,4077.0
2019-08-12 10:50:00,190.81,192.49,190.8,191.87,12860.0,190.81,192.49,190.8,191.87,12860.0
2019-08-12 11:00:00,191.83,191.83,190.83,191.02,1000.0,191.83,191.83,190.83,191.02,1000.0
2019-08-12 11:10:00,190.84,190.84,189.84,190.39,4136.0,190.84,190.84,189.84,190.39,4136.0
2019-08-12 11:20:00,190.39,191.15,190.38,191.15,3974.0,190.39,191.15,190.38,191.15,3974.0
2019-08-12 11:30:00,191.18,191.18,190.38,190.59,1300.0,191.18,191.18,190.38,190.59,1300.0
2019-08-12 11:40:00,190.7,192.04,190.7,192.02,1500.0,190.7,192.04,190.7,192.02,1500.0
2019-08-12 11:50:00,191.78,192.0,191.55,191.62,4211.0,191.78,192.0,191.55,191.62,4211.0
2019-08-12 12:00:00,191.37,191.72,190.99,191.56,2500.0,191.37,191.72,190.99,191.56,2500.0
2019-08-12 12:10:00,191.92,191.92,191.23,191.66,2672.0,191.92,191.92,191.23,191.66,2672.0
2019-08-12 12:20:00,191.55,191.75,191.4,191.7,1677.0,191.55,191.75,191.4,191.7,1677.0
2019-08-12 12:30:00,191.76,191.88,191.52,191.88,1623.0,191.76,191.88,191.52,191.88,1623.0
2019-08-12 12:40:00,191.73,191.73,190.92,191.25,1752.0,191.73,191.73,190.92,191.25,1752.0
2019-08-12 12:50:00,191.01,191.2,190.82,191.1,1464.0,191.01,191.2,190.82,191.1,1464.0
2019-08-12 13:00:00,190.94,190.94,190.78,190.78,800.0,190.94,190.94,190.78,190.78,800.0
2019-08-12 13:10:00,190.88,190.95,190.54,190.65,1900.0,190.88,190.95,190.54,190.65,1900.0
2019-08-12 13:20:00,190.68,191.24,190.67,191.24,3507.0,190.68,191.24,190.67,191.24,3507.0
2019-08-12 13:30:00,191.06,191.06,190.33,190.33,2644.0,191.06,191.06,190.33,190.33,2644.0
2019-08-12 13:40:00,190.28,190.35,189.55,189.95,4713.0,190.28,190.35,189.55,189.95,4713.0
2019-08-12 13:50:00,189.75,189.94,189.44,189.45,3001.0,189.75,189.94,189.44,189.45,3001.0
2019-08-12 14:00:00,189.43,189.66,189.2,189.42,4718.0,189.43,189.66,189.2,189.42,4718.0
2019-08-12 14:10:00,189.37,189.63,189.27,189.34,2227.0,189.37,189.63,189.27,189.34,2227.0
2019-08-12 14:20:00,188.97,189.0,188.43,188.43,4555.0,188.97,189.0,188.43,188.43,4555.0
2019-08-12 14:30:00,188.6,189.35,188.58,189.1,5708.0,188.6,189.35,188.58,189.1,5708.0
2019-08-12 14:40:00,189.22,189.57,188.7,189.0,6451.0,189.22,189.57,188.7,189.0,6451.0
2019-08-12 14:50:00,188.97,189.32,188.64,188.64,6466.0,188.97,189.32,188.64,188.64,6466.0
2019-08-12 15:00:00,188.78,189.22,188.73,189.22,4763.0,188.78,189.22,188.73,189.22,4763.0
2019-08-12 15:10:00,189.0,189.53,188.97,189.49,4221.0,189.0,189.53,188.97,189.49,4221.0
2019-08-12 15:20:00,189.39,189.58,189.24,189.52,4736.0,189.39,189.58,189.24,189.52,4736.0
2019-08-12 15:30:00,189.45,189.66,189.36,189.52,1501.0,189.45,189.66,189.36,189.52,1501.0
2019-08-12 15:40:00,189.69,190.16,189.68,190.1,800.0,189.69,190.16,189.68,190.1,800.0
2019-08-12 15:50:00,190.14,190.7,189.84,189.84,8860.0,190.14,190.7,189.84,189.84,8860.0
2019-08-13 09:30:00,194.99,194.99,190.66,193.82,8036.0,194.99,194.99,190.66,193.82,8036.0
2019-08-13 09:40:00,193.31,195.89,192.57,194.94,14120.0,193.31,195.89,192.57,194.94,14120.0
2019-08-13 09:50:00,194.89,196.25,194.39,195.21,28551.0,194.89,196.25,194.39,195.21,28551.0
2019-08-13 10:00:00,195.21,195.21,192.46,192.59,7705.0,195.21,195.21,192.46,192.59,7705.0
2019-08-13 10:10:00,192.82,193.03,191.58,193.03,9729.0,192.82,193.03,191.58,193.03,9729.0
2019-08-13 10:20:00,193.02,193.02,192.13,192.6,5650.0,193.02,193.02,192.13,192.6,5650.0
2019-08-13 10:30:00,192.59,192.76,191.32,191.33,4963.0,192.59,192.76,191.32,191.33,4963.0
2019-08-13 10:40:00,191.27,191.39,190.71,190.85,8360.0,191.27,191.39,190.71,190.85,8360.0
2019-08-13 10:50:00,190.66,190.78,190.02,190.02,3561.0,190.66,190.78,190.02,190.02,3561.0
2019-08-13 11:00:00,190.02,190.44,189.88,190.28,2470.0,190.02,190.44,189.88,190.28,2470.0
2019-08-13 11:10:00,190.25,190.61,188.74,189.02,10022.0,190.25,190.61,188.74,189.02,10022.0
2019-08-13 11:20:00,188.96,189.28,188.79,188.98,6834.0,188.96,189.28,188.79,188.98,6834.0
2019-08-13 11:30:00,188.99,189.74,188.8,189.74,3794.0,188.99,189.74,188.8,189.74,3794.0
2019-08-13 11:40:00,190.12,190.5,189.89,190.36,700.0,190.12,190.5,189.89,190.36,700.0
2019-08-13 11:50:00,190.38,190.41,190.01,190.28,1719.0,190.38,190.41,190.01,190.28,1719.0
2019-08-13 12:00:00,190.41,190.5,190.11,190.47,3030.0,190.41,190.5,190.11,190.47,3030.0
2019-08-13 12:10:00,190.64,191.15,190.64,191.0,945.0,190.64,191.15,190.64,191.0,945.0
2019-08-13 12:20:00,191.05,191.35,190.74,190.74,3300.0,191.05,191.35,190.74,190.74,3300.0
2019-08-13 12:30:00,190.96,191.03,190.59,190.9,4675.0,190.96,191.03,190.59,190.9,4675.0
2019-08-13 12:40:00,191.03,191.21,190.81,191.01,4275.0,191.03,191.21,190.81,191.01,4275.0
2019-08-13 12:50:00,191.16,191.56,191.16,191.5,3150.0,191.16,191.56,191.16,191.5,3150.0
2019-08-13 13:00:00,191.36,191.74,191.36,191.58,3932.0,191.36,191.74,191.36,191.58,3932.0
2019-08-13 13:10:00,191.55,192.27,191.41,192.0,22102.0,191.55,192.27,191.41,192.0,22102.0
2019-08-13 13:20:00,191.96,192.36,191.96,192.18,2343.0,191.96,192.36,191.96,192.18,2343.0
2019-08-13 13:30:00,192.14,192.46,192.05,192.09,4696.0,192.14,192.46,192.05,192.09,4696.0
2019-08-13 13:40:00,192.15,192.76,192.15,192.52,3050.0,192.15,192.76,192.15,192.52,3050.0
2019-08-13 13:50:00,192.59,192.95,192.59,192.8,5494.0,192.59,192.95,192.59,192.8,5494.0
2019-08-13 14:00:00,192.9,193.0,192.6,192.63,8646.0,192.9,193.0,192.6,192.63,8646.0
2019-08-13 14:10:00,192.82,193.1,192.66,192.96,2734.0,192.82,193.1,192.66,192.96,2734.0
2019-08-13 14:20:00,192.79,193.26,192.76,193.26,1406.0,192.79,193.26,192.76,193.26,1406.0
2019-08-13 14:30:00,193.18,193.22,192.87,192.87,3015.0,193.18,193.22,192.87,192.87,3015.0
2019-08-13 14:40:00,193.0,193.25,192.86,192.86,4800.0,193.0,193.25,192.86,192.86,4800.0
2019-08-13 14:50:00,192.84,193.05,192.38,192.38,3075.0,192.84,193.05,192.38,192.38,3075.0
2019-08-13 15:00:00,192.39,192.67,191.77,192.14,7759.0,192.39,192.67,191.77,192.14,7759.0
2019-08-13 15:10:00,192.18,192.54,191.95,192.5,8180.0,192.18,192.54,191.95,192.5,8180.0
2019-08-13 15:20:00,192.5,192.66,192.35,192.64,4900.0,192.5,192.66,192.35,192.64,4900.0
2019-08-13 15:30:00,192.7,193.45,192.41,193.33,14266.0,192.7,193.45,192.41,193.33,14266.0
2019-08-13 15:40:00,193.4,193.4,192.74,192.78,13749.0,193.4,193.4,192.74,192.78,13749.0
2019-08-13 15:50:00,192.82,193.15,192.37,192.82,27122.0,192.82,193.15,192.37,192.82,27122.0
2019-08-14 09:30:00,187.3,189.82,187.3,188.59,8872.0,187.3,189.82,187.3,188.59,8872.0
2019-08-14 09:40:00,189.56,189.57,185.23,185.59,15629.0,189.56,189.57,185.23,185.59,15629.0
2019-08-14 09:50:00,185.15,186.93,184.63,186.6,10101.0,185.15,186.93,184.63,186.6,10101.0
2019-08-14 10:00:00,186.43,186.81,184.79,185.74,5506.0,186.43,186.81,184.79,185.74,5506.0
2019-08-14 10:10:00,185.48,185.48,184.76,185.29,3181.0,185.48,185.48,184.76,185.29,3181.0
2019-08-14 10:20:00,185.41,186.34,185.33,186.28,2981.0,185.41,186.34,185.33,186.28,2981.0
2019-08-14 10:30:00,186.01,186.01,185.18,185.18,2400.0,186.01,186.01,185.18,185.18,2400.0
2019-08-14 10:40:00,184.9,185.99,184.85,185.33,6057.0,184.9,185.99,184.85,185.33,6057.0
2019-08-14 10:50:00,185.32,185.81,184.0,184.0,9520.0,185.32,185.81,184.0,184.0,9520.0
2019-08-14 11:00:00,184.24,184.7,183.74,183.98,8024.0,184.24,184.7,183.74,183.98,8024.0
2019-08-14 11:10:00,183.72,183.73,182.61,183.27,8281.0,183.72,183.73,182.61,183.27,8281.0
2019-08-14 11:20:00,183.53,184.39,183.53,183.81,7314.0,183.53,184.39,183.53,183.81,7314.0
2019-08-14 11:30:00,183.82,185.09,183.68,183.81,4430.0,183.82,185.09,183.68,183.81,4430.0
2019-08-14 11:40:00,183.58,183.69,182.53,183.0,9211.0,183.58,183.69,182.53,183.0,9211.0
2019-08-14 11:50:00,183.15,183.3,182.71,183.23,3502.0,183.15,183.3,182.71,183.23,3502.0
2019-08-14 12:00:00,183.08,183.15,181.86,181.93,3631.0,183.08,183.15,181.86,181.93,3631.0
2019-08-14 12:10:00,181.9,182.88,181.54,182.73,9292.0,181.9,182.88,181.54,182.73,9292.0
2019-08-14 12:20:00,182.89,182.9,182.34,182.75,2300.0,182.89,182.9,182.34,182.75,2300.0
2019-08-14 12:30:00,183.13,183.33,182.79,182.79,1706.0,183.13,183.33,182.79,182.79,1706.0
2019-08-14 12:40:00,182.86,183.2,182.61,182.63,2691.0,182.86,183.2,182.61,182.63,2691.0
2019-08-14 12:50:00,182.67,182.92,182.3,182.38,7412.0,182.67,182.92,182.3,182.38,7412.0
2019-08-14 13:00:00,182.35,182.36,181.57,182.36,11206.0,182.35,182.36,181.57,182.36,11206.0
2019-08-14 13:10:00,182.25,182.52,182.02,182.05,3375.0,182.25,182.52,182.02,182.05,3375.0
2019-08-14 13:20:00,182.2,183.72,182.19,183.25,25542.0,182.2,183.72,182.19,183.25,25542.0
2019-08-14 13:30:00,183.31,184.38,183.3,184.24,6206.0,183.31,184.38,183.3,184.24,6206.0
2019-08-14 13:40:00,184.49,185.32,184.49,185.2,8824.0,184.49,185.32,184.49,185.2,8824.0
2019-08-14 13:50:00,185.21,185.47,185.16,185.4,4568.0,185.21,185.47,185.16,185.4,4568.0
2019-08-14 14:00:00,184.83,184.85,184.17,184.47,10984.0,184.83,184.85,184.17,184.47,10984.0
2019-08-14 14:10:00,184.47,185.16,184.34,185.16,2650.0,184.47,185.16,184.34,185.16,2650.0
2019-08-14 14:20:00,185.1,185.19,184.95,184.95,8003.0,185.1,185.19,184.95,184.95,8003.0
2019-08-14 14:30:00,184.95,185.01,184.5,184.5,5900.0,184.95,185.01,184.5,184.5,5900.0
2019-08-14 14:40:00,184.5,184.72,184.18,184.6,5488.0,184.5,184.72,184.18,184.6,5488.0
2019-08-14 14:50:00,184.62,185.25,184.61,184.97,5574.0,184.62,185.25,184.61,184.97,5574.0
2019-08-14 15:00:00,184.99,185.71,184.89,185.44,7569.0,184.99,185.71,184.89,185.44,7569.0
2019-08-14 15:10:00,185.45,185.55,185.05,185.3,9455.0,185.45,185.55,185.05,185.3,9455.0
2019-08-14 15:20:00,185.3,186.02,184.86,185.64,10746.0,185.3,186.02,184.86,185.64,10746.0
2019-08-14 15:30:00,185.3,185.35,184.77,185.35,8566.0,185.3,185.35,184.77,185.35,8566.0
2019-08-14 15:40:00,185.28,185.51,184.76,185.1,12240.0,185.28,185.51,184.76,185.1,12240.0
2019-08-14 15:50:00,185.16,186.27,184.97,185.06,27018.0,185.16,186.27,184.97,185.06,27018.0
2019-08-15 09:30:00,185.36,187.6,185.08,185.5,10698.0,185.36,187.6,185.08,185.5,10698.0
2019-08-15 09:40:00,185.03,186.41,184.29,185.67,15966.0,185.03,186.41,184.29,185.67,15966.0
2019-08-15 09:50:00,186.22,186.63,185.78,186.63,9163.0,186.22,186.63,185.78,186.63,9163.0
2019-08-15 10:00:00,186.57,187.51,186.0,186.08,11742.0,186.57,187.51,186.0,186.08,11742.0
2019-08-15 10:10:00,186.08,186.84,186.0,186.06,4509.0,186.08,186.84,186.0,186.06,4509.0
2019-08-15 10:20:00,186.01,186.94,186.0,186.0,3160.0,186.01,186.94,186.0,186.0,3160.0
2019-08-15 10:30:00,185.92,186.4,185.62,186.0,2600.0,185.92,186.4,185.62,186.0,2600.0
2019-08-15 10:40:00,186.06,186.06,185.6,185.63,4176.0,186.06,186.06,185.6,185.63,4176.0
2019-08-15 10:50:00,185.56,186.41,185.55,186.12,4677.0,185.56,186.41,185.55,186.12,4677.0
2019-08-15 11:00:00,186.21,186.21,185.14,185.17,6194.0,186.21,186.21,185.14,185.17,6194.0
2019-08-15 11:10:00,185.01,185.06,184.38,184.72,4070.0,185.01,185.06,184.38,184.72,4070.0
2019-08-15 11:20:00,184.54,185.2,184.04,185.16,10254.0,184.54,185.2,184.04,185.16,10254.0
2019-08-15 11:30:00,185.19,185.78,185.14,185.77,2381.0,185.19,185.78,185.14,185.77,2381.0
2019-08-15 11:40:00,185.91,185.93,185.22,185.22,3813.0,185.91,185.93,185.22,185.22,3813.0
2019-08-15 11:50:00,185.5,186.08,185.05,185.69,3000.0,185.5,186.08,185.05,185.69,3000.0
2019-08-15 12:00:00,185.69,186.23,185.54,185.88,2748.0,185.69,186.23,185.54,185.88,2748.0
2019-08-15 12:10:00,185.7,185.82,185.35,185.36,2321.0,185.7,185.82,185.35,185.36,2321.0
2019-08-15 12:20:00,185.35,185.57,185.03,185.13,2469.0,185.35,185.57,185.03,185.13,2469.0
2019-08-15 12:30:00,185.04,185.58,185.0,185.1,5100.0,185.04,185.58,185.0,185.1,5100.0
2019-08-15 12:40:00,185.0,185.17,184.5,184.5,6284.0,185.0,185.17,184.5,184.5,6284.0
2019-08-15 12:50:00,184.65,184.91,184.57,184.79,2000.0,184.65,184.91,184.57,184.79,2000.0
2019-08-15 13:00:00,184.99,185.27,184.96,185.24,2001.0,184.99,185.27,184.96,185.24,2001.0
2019-08-15 13:10:00,185.04,185.33,184.96,185.24,2700.0,185.04,185.33,184.96,185.24,2700.0
2019-08-15 13:20:00,185.19,185.19,184.51,185.07,4100.0,185.19,185.19,184.51,185.07,4100.0
2019-08-15 13:30:00,185.12,185.33,184.75,184.9,1500.0,185.12,185.33,184.75,184.9,1500.0
2019-08-15 13:40:00,184.88,184.88,183.96,183.96,10350.0,184.88,184.88,183.96,183.96,10350.0
2019-08-15 13:50:00,184.23,184.49,183.31,183.56,4600.0,184.23,184.49,183.31,183.56,4600.0
2019-08-15 14:00:00,183.53,184.05,183.42,184.0,4817.0,183.53,184.05,183.42,184.0,4817.0
2019-08-15 14:10:00,183.78,184.43,183.78,183.87,2658.0,183.78,184.43,183.78,183.87,2658.0
2019-08-15 14:20:00,183.77,184.39,183.77,184.01,2000.0,183.77,184.39,183.77,184.01,2000.0
2019-08-15 14:30:00,184.0,184.13,183.42,184.02,4600.0,184.0,184.13,183.42,184.02,4600.0
2019-08-15 14:40:00,183.91,184.6,183.87,184.47,1466.0,183.91,184.6,183.87,184.47,1466.0
2019-08-15 14:50:00,184.22,184.58,184.0,184.46,1515.0,184.22,184.58,184.0,184.46,1515.0
2019-08-15 15:00:00,184.3,184.95,184.17,184.94,3000.0,184.3,184.95,184.17,184.94,3000.0
2019-08-15 15:10:00,185.0,185.13,184.75,185.06,4730.0,185.0,185.13,184.75,185.06,4730.0
2019-08-15 15:20:00,185.09,185.39,184.9,185.39,3950.0,185.09,185.39,184.9,185.39,3950.0
2019-08-15 15:30:00,185.18,185.68,185.17,185.41,3113.0,185.18,185.68,185.17,185.41,3113.0
2019-08-15 15:40:00,185.64,186.42,185.33,186.41,9420.0,185.64,186.42,185.33,186.41,9420.0
2019-08-15 15:50:00,186.24,186.77,186.08,186.18,41088.0,186.24,186.77,186.08,186.18,41088.0
2019-08-16 09:30:00,188.3,189.93,187.86,188.53,18062.0,188.3,189.93,187.86,188.53,18062.0
2019-08-16 09:40:00,188.79,189.32,187.48,187.48,5252.0,188.79,189.32,187.48,187.48,5252.0
2019-08-16 09:50:00,187.89,188.59,187.6,188.54,4875.0,187.89,188.59,187.6,188.54,4875.0
2019-08-16 10:00:00,188.29,189.7,188.25,188.81,7575.0,188.29,189.7,188.25,188.81,7575.0
2019-08-16 10:10:00,188.9,189.08,188.57,188.88,4269.0,188.9,189.08,188.57,188.88,4269.0
2019-08-16 10:20:00,189.15,189.83,188.93,189.61,3554.0,189.15,189.83,188.93,189.61,3554.0
2019-08-16 10:30:00,189.34,189.68,189.07,189.5,3965.0,189.34,189.68,189.07,189.5,3965.0
2019-08-16 10:40:00,189.34,189.86,189.34,189.47,3428.0,189.34,189.86,189.34,189.47,3428.0
2019-08-16 10:50:00,189.6,190.19,189.47,190.16,4324.0,189.6,190.19,189.47,190.16,4324.0
2019-08-16 11:00:00,190.28,190.87,190.2,190.77,5363.0,190.28,190.87,190.2,190.77,5363.0
2019-08-16 11:10:00,190.66,190.77,189.78,190.02,5516.0,190.66,190.77,189.78,190.02,5516.0
2019-08-16 11:20:00,190.14,190.47,189.88,189.97,2225.0,190.14,190.47,189.88,189.97,2225.0
2019-08-16 11:30:00,189.85,189.96,189.51,189.68,2100.0,189.85,189.96,189.51,189.68,2100.0
2019-08-16 11:40:00,189.24,189.52,189.03,189.52,1602.0,189.24,189.52,189.03,189.52,1602.0
2019-08-16 11:50:00,189.52,189.9,189.51,189.9,5200.0,189.52,189.9,189.51,189.9,5200.0
2019-08-16 12:00:00,189.91,190.18,189.81,190.09,3441.0,189.91,190.18,189.81,190.09,3441.0
2019-08-16 12:10:00,189.9,190.14,189.35,189.63,3300.0,189.9,190.14,189.35,189.63,3300.0
2019-08-16 12:20:00,189.72,189.87,189.47,189.51,3000.0,189.72,189.87,189.47,189.51,3000.0
2019-08-16 12:30:00,189.63,189.68,189.48,189.5,2307.0,189.63,189.68,189.48,189.5,2307.0
2019-08-16 12:40:00,189.38,189.57,189.3,189.3,7079.0,189.38,189.57,189.3,189.3,7079.0
2019-08-16 12:50:00,189.32,189.32,188.83,189.01,2800.0,189.32,189.32,188.83,189.01,2800.0
2019-08-16 13:00:00,189.08,189.32,188.8,188.82,3616.0,189.08,189.32,188.8,188.82,3616.0
2019-08-16 13:10:00,188.77,189.08,188.77,188.94,2500.0,188.77,189.08,188.77,188.94,2500.0
2019-08-16 13:20:00,188.95,189.25,188.9,189.15,2500.0,188.95,189.25,188.9,189.15,2500.0
2019-08-16 13:30:00,189.25,189.25,189.03,189.08,2100.0,189.25,189.25,189.03,189.08,2100.0
2019-08-16 13:40:00,189.09,189.12,188.58,188.58,4265.0,189.09,189.12,188.58,188.58,4265.0
2019-08-16 13:50:00,188.84,188.85,188.64,188.79,2345.0,188.84,188.85,188.64,188.79,2345.0
2019-08-16 14:00:00,188.79,189.17,188.49,188.49,5915.0,188.79,189.17,188.49,188.49,5915.0
2019-08-16 14:10:00,188.36,188.78,188.26,188.66,8191.0,188.36,188.78,188.26,188.66,8191.0
2019-08-16 14:20:00,188.73,188.76,188.48,188.69,4151.0,188.73,188.76,188.48,188.69,4151.0
2019-08-16 14:30:00,188.62,188.92,188.54,188.68,3100.0,188.62,188.92,188.54,188.68,3100.0
2019-08-16 14:40:00,188.53,188.73,188.37,188.71,7778.0,188.53,188.73,188.37,188.71,7778.0
2019-08-16 14:50:00,188.71,189.37,188.62,189.07,5400.0,188.71,189.37,188.62,189.07,5400.0
2019-08-16 15:00:00,189.02,189.52,189.01,189.37,5801.0,189.02,189.52,189.01,189.37,5801.0
2019-08-16 15:10:00,189.37,189.38,188.94,189.02,5930.0,189.37,189.38,188.94,189.02,5930.0
2019-08-16 15:20:00,189.0,189.12,188.85,188.92,5900.0,189.0,189.12,188.85,188.92,5900.0
2019-08-16 15:30:00,188.85,188.85,188.19,188.36,11387.0,188.85,188.85,188.19,188.36,11387.0
2019-08-16 15:40:00,188.38,188.43,187.99,188.01,12441.0,188.38,188.43,187.99,188.01,12441.0
2019-08-16 15:50:00,188.01,188.56,188.01,188.4,28918.0,188.01,188.56,188.01,188.4,28918.0
2019-08-19 09:30:00,192.2,192.81,191.0,192.49,10251.0,192.2,192.81,191.0,192.49,10251.0
2019-08-19 09:40:00,192.49,192.59,190.3,190.31,8321.0,192.49,192.59,190.3,190.31,8321.0
2019-08-19 09:50:00,190.18,190.53,188.99,189.3,9209.0,190.18,190.53,188.99,189.3,9209.0
2019-08-19 10:00:00,189.3,189.75,188.64,188.64,2527.0,189.3,189.75,188.64,188.64,2527.0
2019-08-19 10:10:00,188.67,188.93,188.0,188.89,3245.0,188.67,188.93,188.0,188.89,3245.0
2019-08-19 10:20:00,188.5,188.93,188.27,188.79,2561.0,188.5,188.93,188.27,188.79,2561.0
2019-08-19 10:30:00,188.68,188.88,188.47,188.88,901.0,188.68,188.88,188.47,188.88,901.0
2019-08-19 10:40:00,188.93,189.21,188.41,189.06,3530.0,188.93,189.21,188.41,189.06,3530.0
2019-08-19 10:50:00,188.78,189.22,188.62,189.18,1954.0,188.78,189.22,188.62,189.18,1954.0
2019-08-19 11:00:00,189.11,189.43,188.86,189.12,8423.0,189.11,189.43,188.86,189.12,8423.0
2019-08-19 11:10:00,189.12,189.49,188.97,189.0,7883.0,189.12,189.49,188.97,189.0,7883.0
2019-08-19 11:20:00,189.05,189.11,188.89,189.0,1020.0,189.05,189.11,188.89,189.0,1020.0
2019-08-19 11:30:00,189.0,189.13,188.94,188.98,4969.0,189.0,189.13,188.94,188.98,4969.0
2019-08-19 11:40:00,189.04,189.13,188.88,188.99,3800.0,189.04,189.13,188.88,188.99,3800.0
2019-08-19 11:50:00,189.03,189.31,188.89,189.28,7966.0,189.03,189.31,188.89,189.28,7966.0
2019-08-19 12:00:00,189.23,189.51,189.14,189.22,1366.0,189.23,189.51,189.14,189.22,1366.0
2019-08-19 12:10:00,189.24,189.48,189.04,189.38,2800.0,189.24,189.48,189.04,189.38,2800.0
2019-08-19 12:20:00,189.63,189.63,189.34,189.36,400.0,189.63,189.63,189.34,189.36,400.0
2019-08-19 12:30:00,189.36,189.85,189.35,189.69,1566.0,189.36,189.85,189.35,189.69,1566.0
2019-08-19 12:40:00,189.9,190.11,189.8,190.11,1110.0,189.9,190.11,189.8,190.11,1110.0
2019-08-19 12:50:00,190.08,190.55,189.96,190.55,5083.0,190.08,190.55,189.96,190.55,5083.0
2019-08-19 13:00:00,190.46,190.46,190.32,190.32,900.0,190.46,190.46,190.32,190.32,900.0
2019-08-19 13:10:00,190.17,190.27,190.09,190.27,2570.0,190.17,190.27,190.09,190.27,2570.0
2019-08-19 13:20:00,190.27,190.52,190.27,190.34,3043.0,190.27,190.52,190.27,190.34,3043.0
2019-08-19 13:30:00,190.38,190.45,190.32,190.45,626.0,190.38,190.45,190.32,190.45,626.0
2019-08-19 13:40:00,190.51,190.58,190.36,190.5,2210.0,190.51,190.58,190.36,190.5,2210.0
2019-08-19 13:50:00,190.31,190.38,190.08,190.18,3424.0,190.31,190.38,190.08,190.18,3424.0
2019-08-19 14:00:00,190.02,190.03,189.67,189.67,2475.0,190.02,190.03,189.67,189.67,2475.0
2019-08-19 14:10:00,189.73,189.99,189.54,189.94,4329.0,189.73,189.99,189.54,189.94,4329.0
2019-08-19 14:20:00,189.9,190.12,189.81,190.11,1529.0,189.9,190.12,189.81,190.11,1529.0
2019-08-19 14:30:00,190.18,190.21,190.01,190.01,703.0,190.18,190.21,190.01,190.01,703.0
2019-08-19 14:40:00,190.0,190.34,190.0,190.17,3501.0,190.0,190.34,190.0,190.17,3501.0
2019-08-19 14:50:00,190.18,190.2,189.94,190.0,4060.0,190.18,190.2,189.94,190.0,4060.0
2019-08-19 15:00:00,190.14,190.2,189.88,190.02,4865.0,190.14,190.2,189.88,190.02,4865.0
2019-08-19 15:10:00,190.05,190.05,189.81,189.81,2102.0,190.05,190.05,189.81,189.81,2102.0
2019-08-19 15:20:00,189.84,189.91,189.6,189.7,3107.0,189.84,189.91,189.6,189.7,3107.0
2019-08-19 15:30:00,189.73,189.89,189.37,189.61,3368.0,189.73,189.89,189.37,189.61,3368.0
2019-08-19 15:40:00,189.42,189.57,189.4,189.44,4512.0,189.42,189.57,189.4,189.44,4512.0
2019-08-19 15:50:00,189.43,189.7,188.87,189.08,22812.0,189.43,189.7,188.87,189.08,22812.0
2019-08-20 09:30:00,188.92,190.47,188.5,190.47,20728.0,188.92,190.47,188.5,190.47,20728.0
2019-08-20 09:40:00,189.8,191.43,189.24,190.29,13378.0,189.8,191.43,189.24,190.29,13378.0
2019-08-20 09:50:00,190.33,191.71,190.33,190.39,15867.0,190.33,191.71,190.33,190.39,15867.0
2019-08-20 10:00:00,190.56,191.72,190.48,191.24,4619.0,190.56,191.72,190.48,191.24,4619.0
2019-08-20 10:10:00,190.94,192.26,190.94,192.0,5058.0,190.94,192.26,190.94,192.0,5058.0
2019-08-20 10:20:00,191.92,191.92,191.08,191.61,1622.0,191.92,191.92,191.08,191.61,1622.0
2019-08-20 10:30:00,191.62,191.75,190.99,191.3,4986.0,191.62,191.75,190.99,191.3,4986.0
2019-08-20 10:40:00,191.25,191.41,190.92,190.92,4682.0,191.25,191.41,190.92,190.92,4682.0
2019-08-20 10:50:00,190.88,191.53,190.88,191.5,9700.0,190.88,191.53,190.88,191.5,9700.0
2019-08-20 11:00:00,191.5,192.11,191.34,191.97,10755.0,191.5,192.11,191.34,191.97,10755.0
2019-08-20 11:10:00,192.06,192.17,191.88,192.14,10700.0,192.06,192.17,191.88,192.14,10700.0
2019-08-20 11:20:00,192.0,192.06,191.7,192.05,13877.0,192.0,192.06,191.7,192.05,13877.0
2019-08-20 11:30:00,191.97,192.42,191.97,192.27,1600.0,191.97,192.42,191.97,192.27,1600.0
2019-08-20 11:40:00,192.02,192.4,191.96,192.4,3924.0,192.02,192.4,191.96,192.4,3924.0
2019-08-20 11:50:00,192.45,192.79,192.28,192.68,4291.0,192.45,192.79,192.28,192.68,4291.0
2019-08-20 12:00:00,192.61,192.73,192.28,192.28,3246.0,192.61,192.73,192.28,192.28,3246.0
2019-08-20 12:10:00,192.13,192.42,192.01,192.3,1345.0,192.13,192.42,192.01,192.3,1345.0
2019-08-20 12:20:00,192.27,192.46,192.05,192.46,5120.0,192.27,192.46,192.05,192.46,5120.0
2019-08-20 12:30:00,192.36,192.47,191.96,192.33,2306.0,192.36,192.47,191.96,192.33,2306.0
2019-08-20 12:40:00,192.22,192.58,192.11,192.58,1818.0,192.22,192.58,192.11,192.58,1818.0
2019-08-20 12:50:00,192.43,192.75,192.43,192.68,1500.0,192.43,192.75,192.43,192.68,1500.0
2019-08-20 13:00:00,192.53,192.75,192.45,192.75,3432.0,192.53,192.75,192.45,192.75,3432.0
2019-08-20 13:10:00,192.8,193.11,192.8,193.06,6526.0,192.8,193.11,192.8,193.06,6526.0
2019-08-20 13:20:00,193.03,193.13,192.72,192.99,6030.0,193.03,193.13,192.72,192.99,6030.0
2019-08-20 13:30:00,193.0,193.04,192.49,192.57,2952.0,193.0,193.04,192.49,192.57,2952.0
2019-08-20 13:40:00,192.49,192.7,192.31,192.31,2140.0,192.49,192.7,192.31,192.31,2140.0
2019-08-20 13:50:00,192.24,192.73,192.24,192.73,2500.0,192.24,192.73,192.24,192.73,2500.0
2019-08-20 14:00:00,192.8,192.8,192.38,192.54,6790.0,192.8,192.8,192.38,192.54,6790.0
2019-08-20 14:10:00,192.59,192.59,192.2,192.21,1087.0,192.59,192.59,192.2,192.21,1087.0
2019-08-20 14:20:00,192.04,192.04,191.51,192.0,3165.0,192.04,192.04,191.51,192.0,3165.0
2019-08-20 14:30:00,192.0,192.44,192.0,192.17,2294.0,192.0,192.44,192.0,192.17,2294.0
2019-08-20 14:40:00,192.12,192.36,192.01,192.35,6816.0,192.12,192.36,192.01,192.35,6816.0
2019-08-20 14:50:00,192.25,192.45,192.03,192.45,4151.0,192.25,192.45,192.03,192.45,4151.0
2019-08-20 15:00:00,192.37,192.88,192.37,192.43,6539.0,192.37,192.88,192.37,192.43,6539.0
2019-08-20 15:10:00,192.39,192.74,192.33,192.56,4122.0,192.39,192.74,192.33,192.56,4122.0
2019-08-20 15:20:00,192.51,192.66,192.35,192.46,4268.0,192.51,192.66,192.35,192.46,4268.0
2019-08-20 15:30:00,192.46,192.91,192.45,192.52,9246.0,192.46,192.91,192.45,192.52,9246.0
2019-08-20 15:40:00,192.48,193.04,192.46,193.04,9659.0,192.48,193.04,192.46,193.04,9659.0
2019-08-20 15:50:00,192.93,193.23,192.35,192.91,47287.0,192.93,193.23,192.35,192.91,47287.0
2019-08-21 09:30:00,194.2,198.6,194.2,198.09,24236.0,194.2,198.6,194.2,198.09,24236.0
2019-08-21 09:40:00,198.3,199.73,197.74,199.09,29459.0,198.3,199.73,197.74,199.09,29459.0
2019-08-21 09:50:00,199.0,200.6,198.62,199.48,34997.0,199.0,200.6,198.62,199.48,34997.0
2019-08-21 10:00:00,199.49,199.75,198.24,198.87,16808.0,199.49,199.75,198.24,198.87,16808.0
2019-08-21 10:10:00,199.0,200.18,198.95,199.08,11867.0,199.0,200.18,198.95,199.08,11867.0
2019-08-21 10:20:00,199.33,199.98,199.0,199.93,11836.0,199.33,199.98,199.0,199.93,11836.0
2019-08-21 10:30:00,199.81,200.32,199.41,200.05,12477.0,199.81,200.32,199.41,200.05,12477.0
2019-08-21 10:40:00,199.83,200.56,199.54,200.47,13132.0,199.83,200.56,199.54,200.47,13132.0
2019-08-21 10:50:00,200.62,201.46,200.21,200.72,17806.0,200.62,201.46,200.21,200.72,17806.0
2019-08-21 11:00:00,200.57,201.28,200.43,201.06,8139.0,200.57,201.28,200.43,201.06,8139.0
2019-08-21 11:10:00,201.14,201.52,200.7,201.25,15030.0,201.14,201.52,200.7,201.25,15030.0
2019-08-21 11:20:00,201.25,202.47,201.24,202.02,24700.0,201.25,202.47,201.24,202.02,24700.0
2019-08-21 11:30:00,202.0,204.25,201.69,203.95,25168.0,202.0,204.25,201.69,203.95,25168.0
2019-08-21 11:40:00,204.24,204.26,201.54,202.78,13368.0,204.24,204.26,201.54,202.78,13368.0
2019-08-21 11:50:00,202.99,203.44,202.51,203.09,5925.0,202.99,203.44,202.51,203.09,5925.0
2019-08-21 12:00:00,203.02,203.13,202.66,202.74,11932.0,203.02,203.13,202.66,202.74,11932.0
2019-08-21 12:10:00,202.82,203.06,202.34,202.34,4473.0,202.82,203.06,202.34,202.34,4473.0
2019-08-21 12:20:00,202.52,202.96,202.51,202.73,5367.0,202.52,202.96,202.51,202.73,5367.0
2019-08-21 12:30:00,202.74,202.78,202.36,202.77,5518.0,202.74,202.78,202.36,202.77,5518.0
2019-08-21 12:40:00,202.62,203.08,202.35,202.79,11339.0,202.62,203.08,202.35,202.79,11339.0
2019-08-21 12:50:00,202.74,203.02,202.48,202.49,16711.0,202.74,203.02,202.48,202.49,16711.0
2019-08-21 13:00:00,202.34,202.7,202.0,202.39,5770.0,202.34,202.7,202.0,202.39,5770.0
2019-08-21 13:10:00,202.34,202.45,201.97,202.06,3556.0,202.34,202.45,201.97,202.06,3556.0
2019-08-21 13:20:00,202.16,202.16,201.74,201.74,3453.0,202.16,202.16,201.74,201.74,3453.0
2019-08-21 13:30:00,201.79,201.81,201.02,201.02,4014.0,201.79,201.81,201.02,201.02,4014.0
2019-08-21 13:40:00,200.93,201.08,200.53,200.99,6355.0,200.93,201.08,200.53,200.99,6355.0
2019-08-21 13:50:00,200.98,201.12,200.5,200.72,5304.0,200.98,201.12,200.5,200.72,5304.0
2019-08-21 14:00:00,200.72,201.08,200.45,200.94,3316.0,200.72,201.08,200.45,200.94,3316.0
2019-08-21 14:10:00,200.94,201.1,200.44,201.1,3903.0,200.94,201.1,200.44,201.1,3903.0
2019-08-21 14:20:00,201.25,201.53,200.72,201.53,5476.0,201.25,201.53,200.72,201.53,5476.0
2019-08-21 14:30:00,201.51,201.66,200.99,201.12,6839.0,201.51,201.66,200.99,201.12,6839.0
2019-08-21 14:40:00,201.21,201.9,201.21,201.35,2449.0,201.21,201.9,201.21,201.35,2449.0
2019-08-21 14:50:00,201.38,201.44,200.4,200.52,6845.0,201.38,201.44,200.4,200.52,6845.0
2019-08-21 15:00:00,200.45,200.68,199.67,199.74,15748.0,200.45,200.68,199.67,199.74,15748.0
2019-08-21 15:10:00,199.88,200.1,199.23,199.51,8908.0,199.88,200.1,199.23,199.51,8908.0
2019-08-21 15:20:00,199.63,199.75,199.06,199.09,9951.0,199.63,199.75,199.06,199.09,9951.0
2019-08-21 15:30:00,199.28,199.57,199.02,199.34,11186.0,199.28,199.57,199.02,199.34,11186.0
2019-08-21 15:40:00,199.33,199.47,199.05,199.09,9506.0,199.33,199.47,199.05,199.09,9506.0
2019-08-21 15:50:00,199.09,199.75,199.09,199.62,24802.0,199.09,199.75,199.09,199.62,24802.0
2019-08-22 09:30:00,200.82,201.95,200.14,200.59,17108.0,200.82,201.95,200.14,200.59,17108.0
2019-08-22 09:40:00,200.5,202.66,200.5,202.5,10308.0,200.5,202.66,200.5,202.5,10308.0
2019-08-22 09:50:00,202.5,202.99,202.02,202.36,8772.0,202.5,202.99,202.02,202.36,8772.0
2019-08-22 10:00:00,202.45,202.45,201.16,201.77,9809.0,202.45,202.45,201.16,201.77,9809.0
2019-08-22 10:10:00,201.54,202.08,201.3,201.63,10299.0,201.54,202.08,201.3,201.63,10299.0
2019-08-22 10:20:00,201.65,201.65,199.72,200.0,10454.0,201.65,201.65,199.72,200.0,10454.0
2019-08-22 10:30:00,199.7,200.0,198.53,199.72,23453.0,199.7,200.0,198.53,199.72,23453.0
2019-08-22 10:40:00,199.37,199.37,197.77,198.37,7113.0,199.37,199.37,197.77,198.37,7113.0
2019-08-22 10:50:00,198.37,198.54,197.78,197.96,6115.0,198.37,198.54,197.78,197.96,6115.0
2019-08-22 11:00:00,198.14,199.28,197.82,198.97,4301.0,198.14,199.28,197.82,198.97,4301.0
2019-08-22 11:10:00,199.35,199.79,199.18,199.66,3758.0,199.35,199.79,199.18,199.66,3758.0
2019-08-22 11:20:00,199.49,199.78,199.0,199.0,3255.0,199.49,199.78,199.0,199.0,3255.0
2019-08-22 11:30:00,198.93,199.31,198.93,199.25,3126.0,198.93,199.31,198.93,199.25,3126.0
2019-08-22 11:40:00,199.02,199.2,198.42,198.68,9251.0,199.02,199.2,198.42,198.68,9251.0
2019-08-22 11:50:00,198.65,199.93,198.51,199.58,14424.0,198.65,199.93,198.51,199.58,14424.0
2019-08-22 12:00:00,199.53,199.98,199.39,199.98,3540.0,199.53,199.98,199.39,199.98,3540.0
2019-08-22 12:10:00,200.05,200.23,199.87,200.06,8597.0,200.05,200.23,199.87,200.06,8597.0
2019-08-22 12:20:00,200.21,200.44,200.01,200.43,3550.0,200.21,200.44,200.01,200.43,3550.0
2019-08-22 12:30:00,200.49,200.95,200.37,200.45,5635.0,200.49,200.95,200.37,200.45,5635.0
2019-08-22 12:40:00,200.52,201.19,200.52,201.1,6816.0,200.52,201.19,200.52,201.1,6816.0
2019-08-22 12:50:00,201.24,201.35,200.95,201.0,14737.0,201.24,201.35,200.95,201.0,14737.0
2019-08-22 13:00:00,201.05,201.05,200.5,200.91,6303.0,201.05,201.05,200.5,200.91,6303.0
2019-08-22 13:10:00,200.94,201.36,200.94,201.18,1800.0,200.94,201.36,200.94,201.18,1800.0
2019-08-22 13:20:00,201.36,202.14,201.35,201.59,3055.0,201.36,202.14,201.35,201.59,3055.0
2019-08-22 13:30:00,201.39,201.96,201.37,201.96,10940.0,201.39,201.96,201.37,201.96,10940.0
2019-08-22 13:40:00,202.01,202.13,201.74,201.75,2869.0,202.01,202.13,201.74,201.75,2869.0
2019-08-22 13:50:00,201.78,202.3,201.78,202.09,4026.0,201.78,202.3,201.78,202.09,4026.0
2019-08-22 14:00:00,202.07,202.07,201.68,201.68,2468.0,202.07,202.07,201.68,201.68,2468.0
2019-08-22 14:10:00,201.33,201.52,201.03,201.49,9313.0,201.33,201.52,201.03,201.49,9313.0
2019-08-22 14:20:00,201.32,201.32,201.0,201.08,3102.0,201.32,201.32,201.0,201.08,3102.0
2019-08-22 14:30:00,201.0,201.33,201.0,201.32,2400.0,201.0,201.33,201.0,201.32,2400.0
2019-08-22 14:40:00,201.25,201.83,201.25,201.62,4570.0,201.25,201.83,201.25,201.62,4570.0
2019-08-22 14:50:00,201.64,201.79,201.5,201.74,3394.0,201.64,201.79,201.5,201.74,3394.0
2019-08-22 15:00:00,201.73,201.81,201.54,201.74,2516.0,201.73,201.81,201.54,201.74,2516.0
2019-08-22 15:10:00,201.63,201.71,200.75,200.8,10624.0,201.63,201.71,200.75,200.8,10624.0
2019-08-22 15:20:00,200.78,201.34,200.78,201.12,4504.0,200.78,201.34,200.78,201.12,4504.0
2019-08-22 15:30:00,201.15,202.0,201.15,201.9,7776.0,201.15,202.0,201.15,201.9,7776.0
2019-08-22 15:40:00,201.89,203.09,201.88,203.03,22389.0,201.89,203.09,201.88,203.03,22389.0
2019-08-22 15:50:00,203.18,203.45,202.79,202.99,46431.0,203.18,203.45,202.79,202.99,46431.0
2019-08-23 09:30:00,203.38,205.61,203.38,205.4,22323.0,203.38,205.61,203.38,205.4,22323.0
2019-08-23 09:40:00,205.26,205.74,203.75,203.75,11708.0,205.26,205.74,203.75,203.75,11708.0
2019-08-23 09:50:00,204.07,204.52,203.79,204.05,3974.0,204.07,204.52,203.79,204.05,3974.0
2019-08-23 10:00:00,204.1,205.4,204.1,204.44,11921.0,204.1,205.4,204.1,204.44,11921.0
2019-08-23 10:10:00,204.48,205.01,203.92,204.91,2530.0,204.48,205.01,203.92,204.91,2530.0
2019-08-23 10:20:00,204.89,205.54,204.85,205.52,4752.0,204.89,205.54,204.85,205.52,4752.0
2019-08-23 10:30:00,205.37,206.35,204.91,206.33,12577.0,205.37,206.35,204.91,206.33,12577.0
2019-08-23 10:40:00,206.36,206.56,206.11,206.36,7963.0,206.36,206.56,206.11,206.36,7963.0
2019-08-23 10:50:00,206.26,206.89,206.22,206.64,9837.0,206.26,206.89,206.22,206.64,9837.0
2019-08-23 11:00:00,206.4,206.4,203.22,203.59,24442.0,206.4,206.4,203.22,203.59,24442.0
2019-08-23 11:10:00,203.57,205.99,203.21,205.99,19495.0,203.57,205.99,203.21,205.99,19495.0
2019-08-23 11:20:00,206.09,206.09,204.03,204.33,6594.0,206.09,206.09,204.03,204.33,6594.0
2019-08-23 11:30:00,203.98,204.12,202.79,203.05,14787.0,203.98,204.12,202.79,203.05,14787.0
2019-08-23 11:40:00,203.12,203.83,202.75,203.68,8674.0,203.12,203.83,202.75,203.68,8674.0
2019-08-23 11:50:00,203.68,203.69,202.02,202.34,4028.0,203.68,203.69,202.02,202.34,4028.0
2019-08-23 12:00:00,202.28,202.28,200.99,201.21,12671.0,202.28,202.28,200.99,201.21,12671.0
2019-08-23 12:10:00,201.27,202.56,201.21,201.89,8170.0,201.27,202.56,201.21,201.89,8170.0
2019-08-23 12:20:00,201.58,202.08,201.28,201.8,13325.0,201.58,202.08,201.28,201.8,13325.0
2019-08-23 12:30:00,201.77,202.61,201.76,202.29,5794.0,201.77,202.61,201.76,202.29,5794.0
2019-08-23 12:40:00,202.29,202.41,201.82,202.09,8264.0,202.29,202.41,201.82,202.09,8264.0
2019-08-23 12:50:00,202.05,202.49,202.0,202.4,12874.0,202.05,202.49,202.0,202.4,12874.0
2019-08-23 13:00:00,202.32,202.46,202.0,202.13,5494.0,202.32,202.46,202.0,202.13,5494.0
2019-08-23 13:10:00,202.0,202.55,201.17,201.19,13119.0,202.0,202.55,201.17,201.19,13119.0
2019-08-23 13:20:00,201.03,201.36,200.53,200.88,4250.0,201.03,201.36,200.53,200.88,4250.0
2019-08-23 13:30:00,200.73,201.76,200.53,201.33,7605.0,200.73,201.76,200.53,201.33,7605.0
2019-08-23 13:40:00,201.35,201.65,201.14,201.52,2627.0,201.35,201.65,201.14,201.52,2627.0
2019-08-23 13:50:00,201.02,201.98,201.02,201.98,3202.0,201.02,201.98,201.02,201.98,3202.0
2019-08-23 14:00:00,201.95,202.38,201.86,201.93,3545.0,201.95,202.38,201.86,201.93,3545.0
2019-08-23 14:10:00,201.93,202.09,201.44,201.8,3126.0,201.93,202.09,201.44,201.8,3126.0
2019-08-23 14:20:00,201.92,202.45,201.55,202.45,2397.0,201.92,202.45,201.55,202.45,2397.0
2019-08-23 14:30:00,202.22,203.02,202.09,202.95,14462.0,202.22,203.02,202.09,202.95,14462.0
2019-08-23 14:40:00,202.54,202.77,202.34,202.34,4474.0,202.54,202.77,202.34,202.34,4474.0
2019-08-23 14:50:00,202.16,203.17,202.16,203.08,8652.0,202.16,203.17,202.16,203.08,8652.0
2019-08-23 15:00:00,203.03,203.54,202.68,202.68,7190.0,203.03,203.54,202.68,202.68,7190.0
2019-08-23 15:10:00,202.5,203.18,202.35,203.02,10072.0,202.5,203.18,202.35,203.02,10072.0
2019-08-23 15:20:00,203.01,203.06,202.54,202.73,9898.0,203.01,203.06,202.54,202.73,9898.0
2019-08-23 15:30:00,202.7,202.74,202.29,202.59,15303.0,202.7,202.74,202.29,202.59,15303.0
2019-08-23 15:40:00,202.65,203.25,202.4,202.75,24440.0,202.65,203.25,202.4,202.75,24440.0
2019-08-23 15:50:00,202.75,202.75,200.98,202.16,47531.0,202.75,202.75,200.98,202.16,47531.0
2019-08-26 09:30:00,204.88,205.87,203.8,204.39,20112.0,204.88,205.87,203.8,204.39,20112.0
2019-08-26 09:40:00,204.01,204.49,202.19,202.3,16627.0,204.01,204.49,202.19,202.3,16627.0
2019-08-26 09:50:00,202.4,204.21,202.4,204.21,1420.0,202.4,204.21,202.4,204.21,1420.0
2019-08-26 10:00:00,204.18,204.77,202.78,202.78,8484.0,204.18,204.77,202.78,202.78,8484.0
2019-08-26 10:10:00,202.05,202.07,201.19,201.28,4752.0,202.05,202.07,201.19,201.28,4752.0
2019-08-26 10:20:00,201.38,201.61,200.92,201.37,3100.0,201.38,201.61,200.92,201.37,3100.0
2019-08-26 10:30:00,200.9,201.43,200.66,200.66,5756.0,200.9,201.43,200.66,200.66,5756.0
2019-08-26 10:40:00,200.35,201.32,200.28,201.31,4050.0,200.35,201.32,200.28,201.31,4050.0
2019-08-26 10:50:00,200.92,200.92,200.02,200.52,1637.0,200.92,200.92,200.02,200.52,1637.0
2019-08-26 11:00:00,200.74,201.01,200.63,200.94,3886.0,200.74,201.01,200.63,200.94,3886.0
2019-08-26 11:10:00,201.01,201.29,200.35,200.36,3920.0,201.01,201.29,200.35,200.36,3920.0
2019-08-26 11:20:00,200.63,200.87,200.45,200.45,1300.0,200.63,200.87,200.45,200.45,1300.0
2019-08-26 11:30:00,200.46,200.72,200.04,200.72,3329.0,200.46,200.72,200.04,200.72,3329.0
2019-08-26 11:40:00,200.61,200.74,200.24,200.62,2858.0,200.61,200.74,200.24,200.62,2858.0
2019-08-26 11:50:00,201.07,201.17,200.73,200.86,2150.0,201.07,201.17,200.73,200.86,2150.0
2019-08-26 12:00:00,200.82,200.97,200.78,200.85,2110.0,200.82,200.97,200.78,200.85,2110.0
2019-08-26 12:10:00,200.86,201.04,200.77,200.77,2900.0,200.86,201.04,200.77,200.77,2900.0
2019-08-26 12:20:00,200.74,201.62,200.74,201.09,3000.0,200.74,201.62,200.74,201.09,3000.0
2019-08-26 12:30:00,201.23,201.39,201.05,201.32,1500.0,201.23,201.39,201.05,201.32,1500.0
2019-08-26 12:40:00,201.0,201.43,201.0,201.31,1800.0,201.0,201.43,201.0,201.31,1800.0
2019-08-26 12:50:00,201.29,201.58,201.18,201.58,1700.0,201.29,201.58,201.18,201.58,1700.0
2019-08-26 13:00:00,201.63,201.7,201.41,201.55,4605.0,201.63,201.7,201.41,201.55,4605.0
2019-08-26 13:10:00,201.67,201.69,201.16,201.23,2259.0,201.67,201.69,201.16,201.23,2259.0
2019-08-26 13:20:00,201.17,201.39,201.13,201.36,1000.0,201.17,201.39,201.13,201.36,1000.0
2019-08-26 13:30:00,201.35,201.62,201.21,201.62,2111.0,201.35,201.62,201.21,201.62,2111.0
2019-08-26 13:40:00,201.7,202.01,201.7,202.0,1607.0,201.7,202.01,201.7,202.0,1607.0
2019-08-26 13:50:00,201.99,202.16,201.69,202.13,3224.0,201.99,202.16,201.69,202.13,3224.0
2019-08-26 14:00:00,202.22,202.22,201.7,201.89,1411.0,202.22,202.22,201.7,201.89,1411.0
2019-08-26 14:10:00,201.72,201.73,201.35,201.59,3707.0,201.72,201.73,201.35,201.59,3707.0
2019-08-26 14:20:00,201.48,201.74,201.4,201.55,1800.0,201.48,201.74,201.4,201.55,1800.0
2019-08-26 14:30:00,201.53,201.84,201.47,201.69,4200.0,201.53,201.84,201.47,201.69,4200.0
2019-08-26 14:40:00,201.61,201.74,201.49,201.6,1926.0,201.61,201.74,201.49,201.6,1926.0
2019-08-26 14:50:00,201.65,201.94,201.57,201.9,2683.0,201.65,201.94,201.57,201.9,2683.0
2019-08-26 15:00:00,202.13,202.13,201.75,201.84,1428.0,202.13,202.13,201.75,201.84,1428.0
2019-08-26 15:10:00,201.84,202.12,201.81,201.99,3009.0,201.84,202.12,201.81,201.99,3009.0
2019-08-26 15:20:00,201.97,202.75,201.94,202.75,4527.0,201.97,202.75,201.94,202.75,4527.0
2019-08-26 15:30:00,202.76,203.14,202.53,203.14,31211.0,202.76,203.14,202.53,203.14,31211.0
2019-08-26 15:40:00,203.09,203.16,202.16,202.17,7625.0,203.09,203.16,202.16,202.17,7625.0
2019-08-26 15:50:00,202.28,203.09,202.27,203.09,22903.0,202.28,203.09,202.27,203.09,22903.0
2019-08-27 09:30:00,205.3,205.85,204.17,205.3,29699.0,205.3,205.85,204.17,205.3,29699.0
2019-08-27 09:40:00,205.02,207.65,204.99,207.64,22799.0,205.02,207.65,204.99,207.64,22799.0
2019-08-27 09:50:00,207.3,207.5,206.26,206.66,14076.0,207.3,207.5,206.26,206.66,14076.0
2019-08-27 10:00:00,206.91,207.98,206.79,207.69,10205.0,206.91,207.98,206.79,207.69,10205.0
2019-08-27 10:10:00,207.64,207.98,206.97,207.15,19379.0,207.64,207.98,206.97,207.15,19379.0
2019-08-27 10:20:00,207.88,207.88,207.01,207.2,8777.0,207.88,207.88,207.01,207.2,8777.0
2019-08-27 10:30:00,207.21,207.68,207.2,207.28,9458.0,207.21,207.68,207.2,207.28,9458.0
2019-08-27 10:40:00,207.15,207.33,206.62,206.62,14530.0,207.15,207.33,206.62,206.62,14530.0
2019-08-27 10:50:00,206.6,206.63,206.02,206.06,5179.0,206.6,206.63,206.02,206.06,5179.0
2019-08-27 11:00:00,205.96,206.05,204.87,204.97,2400.0,205.96,206.05,204.87,204.97,2400.0
2019-08-27 11:10:00,204.38,204.38,201.93,201.93,8833.0,204.38,204.38,201.93,201.93,8833.0
2019-08-27 11:20:00,201.92,203.37,201.63,203.25,4710.0,201.92,203.37,201.63,203.25,4710.0
2019-08-27 11:30:00,203.46,203.56,203.1,203.4,2710.0,203.46,203.56,203.1,203.4,2710.0
2019-08-27 11:40:00,203.21,203.21,202.49,202.99,2750.0,203.21,203.21,202.49,202.99,2750.0
2019-08-27 11:50:00,202.86,203.15,202.63,202.63,600.0,202.86,203.15,202.63,202.63,600.0
2019-08-27 12:00:00,202.66,202.78,202.1,202.7,6389.0,202.66,202.78,202.1,202.7,6389.0
2019-08-27 12:10:00,202.72,203.01,202.67,203.01,1835.0,202.72,203.01,202.67,203.01,1835.0
2019-08-27 12:20:00,202.66,202.85,202.29,202.29,900.0,202.66,202.85,202.29,202.29,900.0
2019-08-27 12:30:00,202.18,202.35,201.33,201.33,5050.0,202.18,202.35,201.33,201.33,5050.0
2019-08-27 12:40:00,201.24,201.68,201.06,201.53,2249.0,201.24,201.68,201.06,201.53,2249.0
2019-08-27 12:50:00,201.79,201.8,201.09,201.15,3967.0,201.79,201.8,201.09,201.15,3967.0
2019-08-27 13:00:00,201.0,201.49,201.0,201.49,1200.0,201.0,201.49,201.0,201.49,1200.0
2019-08-27 13:10:00,201.41,201.53,201.07,201.07,1223.0,201.41,201.53,201.07,201.07,1223.0
2019-08-27 13:20:00,201.1,201.81,201.1,201.81,800.0,201.1,201.81,201.1,201.81,800.0
2019-08-27 13:30:00,201.71,202.73,201.71,202.73,1943.0,201.71,202.73,201.71,202.73,1943.0
2019-08-27 13:40:00,202.53,202.74,202.2,202.31,3100.0,202.53,202.74,202.2,202.31,3100.0
2019-08-27 13:50:00,202.42,202.83,202.42,202.7,1450.0,202.42,202.83,202.42,202.7,1450.0
2019-08-27 14:00:00,202.87,202.87,202.2,202.2,2700.0,202.87,202.87,202.2,202.2,2700.0
2019-08-27 14:10:00,202.08,202.3,201.82,202.3,1850.0,202.08,202.3,201.82,202.3,1850.0
2019-08-27 14:20:00,202.01,202.27,201.79,201.79,2100.0,202.01,202.27,201.79,201.79,2100.0
2019-08-27 14:30:00,201.96,202.26,201.7,202.19,3129.0,201.96,202.26,201.7,202.19,3129.0
2019-08-27 14:40:00,202.6,203.06,202.43,202.85,2460.0,202.6,203.06,202.43,202.85,2460.0
2019-08-27 14:50:00,203.11,203.74,203.06,203.56,6594.0,203.11,203.74,203.06,203.56,6594.0
2019-08-27 15:00:00,203.48,204.03,203.17,203.8,6501.0,203.48,204.03,203.17,203.8,6501.0
2019-08-27 15:10:00,203.46,203.72,203.18,203.7,2194.0,203.46,203.72,203.18,203.7,2194.0
2019-08-27 15:20:00,203.22,203.87,203.22,203.8,6820.0,203.22,203.87,203.22,203.8,6820.0
2019-08-27 15:30:00,203.8,204.37,203.68,204.25,8679.0,203.8,204.37,203.68,204.25,8679.0
2019-08-27 15:40:00,204.26,204.68,204.12,204.43,11250.0,204.26,204.68,204.12,204.43,11250.0
2019-08-27 15:50:00,204.4,205.08,204.16,204.64,47970.0,204.4,205.08,204.16,204.64,47970.0
2019-08-28 09:30:00,202.07,202.88,199.02,199.77,16579.0,202.07,202.88,199.02,199.77,16579.0
2019-08-28 09:40:00,199.5,201.39,199.0,200.61,10639.0,199.5,201.39,199.0,200.61,10639.0
2019-08-28 09:50:00,200.26,200.89,199.49,200.02,6809.0,200.26,200.89,199.49,200.02,6809.0
2019-08-28 10:00:00,199.86,200.98,198.92,200.52,14106.0,199.86,200.98,198.92,200.52,14106.0
2019-08-28 10:10:00,200.49,200.65,199.31,199.55,4770.0,200.49,200.65,199.31,199.55,4770.0
2019-08-28 10:20:00,199.73,199.81,199.07,199.59,2525.0,199.73,199.81,199.07,199.59,2525.0
2019-08-28 10:30:00,200.02,200.23,199.73,199.91,4360.0,200.02,200.23,199.73,199.91,4360.0
2019-08-28 10:40:00,199.66,200.2,199.27,199.38,7100.0,199.66,200.2,199.27,199.38,7100.0
2019-08-28 10:50:00,199.13,199.59,198.85,199.59,8464.0,199.13,199.59,198.85,199.59,8464.0
2019-08-28 11:00:00,199.8,200.38,199.65,199.77,26852.0,199.8,200.38,199.65,199.77,26852.0
2019-08-28 11:10:00,199.81,199.85,199.45,199.62,5355.0,199.81,199.85,199.45,199.62,5355.0
2019-08-28 11:20:00,199.72,200.03,199.37,199.83,16514.0,199.72,200.03,199.37,199.83,16514.0
2019-08-28 11:30:00,199.83,200.81,199.76,200.64,3155.0,199.83,200.81,199.76,200.64,3155.0
2019-08-28 11:40:00,200.84,201.35,200.67,200.76,3010.0,200.84,201.35,200.67,200.76,3010.0
2019-08-28 11:50:00,200.97,200.99,200.21,200.32,4392.0,200.97,200.99,200.21,200.32,4392.0
2019-08-28 12:00:00,200.18,200.28,199.81,199.93,39711.0,200.18,200.28,199.81,199.93,39711.0
2019-08-28 12:10:00,199.76,200.06,199.27,199.87,2762.0,199.76,200.06,199.27,199.87,2762.0
2019-08-28 12:20:00,199.88,199.9,199.62,199.62,600.0,199.88,199.9,199.62,199.62,600.0
2019-08-28 12:30:00,199.4,199.8,199.31,199.61,2525.0,199.4,199.8,199.31,199.61,2525.0
2019-08-28 12:40:00,199.5,199.9,199.49,199.89,2074.0,199.5,199.9,199.49,199.89,2074.0
2019-08-28 12:50:00,199.76,200.14,199.76,200.13,2487.0,199.76,200.14,199.76,200.13,2487.0
2019-08-28 13:00:00,200.26,200.26,199.84,199.86,2620.0,200.26,200.26,199.84,199.86,2620.0
2019-08-28 13:10:00,199.81,199.93,199.41,199.67,3900.0,199.81,199.93,199.41,199.67,3900.0
2019-08-28 13:20:00,199.74,199.74,199.38,199.43,2687.0,199.74,199.74,199.38,199.43,2687.0
2019-08-28 13:30:00,199.34,199.54,199.22,199.25,4125.0,199.34,199.54,199.22,199.25,4125.0
2019-08-28 13:40:00,199.29,199.29,198.96,199.21,3040.0,199.29,199.29,198.96,199.21,3040.0
2019-08-28 13:50:00,199.18,199.18,198.71,199.0,3466.0,199.18,199.18,198.71,199.0,3466.0
2019-08-28 14:00:00,198.93,199.25,198.63,199.08,17022.0,198.93,199.25,198.63,199.08,17022.0
2019-08-28 14:10:00,199.07,199.07,198.39,198.56,3413.0,199.07,199.07,198.39,198.56,3413.0
2019-08-28 14:20:00,198.56,198.77,198.4,198.58,3400.0,198.56,198.77,198.4,198.58,3400.0
2019-08-28 14:30:00,198.5,198.86,198.44,198.85,2262.0,198.5,198.86,198.44,198.85,2262.0
2019-08-28 14:40:00,198.82,199.51,198.82,199.5,2325.0,198.82,199.51,198.82,199.5,2325.0
2019-08-28 14:50:00,199.58,200.16,199.58,199.93,5130.0,199.58,200.16,199.58,199.93,5130.0
2019-08-28 15:00:00,199.81,199.86,199.43,199.5,3800.0,199.81,199.86,199.43,199.5,3800.0
2019-08-28 15:10:00,199.5,199.5,198.57,199.15,13701.0,199.5,199.5,198.57,199.15,13701.0
2019-08-28 15:20:00,199.06,199.07,198.4,198.69,5801.0,199.06,199.07,198.4,198.69,5801.0
2019-08-28 15:30:00,198.69,198.79,198.39,198.43,11630.0,198.69,198.79,198.39,198.43,11630.0
2019-08-28 15:40:00,198.44,198.44,197.82,198.24,11949.0,198.44,198.44,197.82,198.24,11949.0
2019-08-28 15:50:00,198.17,198.23,197.76,197.99,31157.0,198.17,198.23,197.76,197.99,31157.0
2019-08-29 09:30:00,200.52,201.83,199.0,199.0,10877.0,200.52,201.83,199.0,199.0,10877.0
2019-08-29 09:40:00,198.62,200.02,197.58,200.01,10520.0,198.62,200.02,197.58,200.01,10520.0
2019-08-29 09:50:00,199.77,200.01,198.81,199.85,7342.0,199.77,200.01,198.81,199.85,7342.0
2019-08-29 10:00:00,199.65,199.99,198.96,199.76,11708.0,199.65,199.99,198.96,199.76,11708.0
2019-08-29 10:10:00,199.73,200.77,199.5,200.64,8212.0,199.73,200.77,199.5,200.64,8212.0
2019-08-29 10:20:00,200.55,201.69,200.55,200.97,4202.0,200.55,201.69,200.55,200.97,4202.0
2019-08-29 10:30:00,200.78,201.66,200.17,200.45,4800.0,200.78,201.66,200.17,200.45,4800.0
2019-08-29 10:40:00,200.98,201.36,200.63,201.23,5262.0,200.98,201.36,200.63,201.23,5262.0
2019-08-29 10:50:00,201.41,201.68,200.85,200.85,8430.0,201.41,201.68,200.85,200.85,8430.0
2019-08-29 11:00:00,201.03,201.89,200.92,201.89,18975.0,201.03,201.89,200.92,201.89,18975.0
2019-08-29 11:10:00,202.21,202.3,201.98,201.98,2800.0,202.21,202.3,201.98,201.98,2800.0
2019-08-29 11:20:00,201.82,202.14,201.24,202.08,2100.0,201.82,202.14,201.24,202.08,2100.0
2019-08-29 11:30:00,202.19,202.4,201.84,201.86,4287.0,202.19,202.4,201.84,201.86,4287.0
2019-08-29 11:40:00,202.05,202.2,201.03,201.48,6632.0,202.05,202.2,201.03,201.48,6632.0
2019-08-29 11:50:00,201.67,201.72,201.3,201.31,1500.0,201.67,201.72,201.3,201.31,1500.0
2019-08-29 12:00:00,201.22,201.75,201.22,201.48,1155.0,201.22,201.75,201.22,201.48,1155.0
2019-08-29 12:10:00,201.57,201.74,201.4,201.74,4419.0,201.57,201.74,201.4,201.74,4419.0
2019-08-29 12:20:00,202.08,202.1,201.8,201.85,2400.0,202.08,202.1,201.8,201.85,2400.0
2019-08-29 12:30:00,201.72,201.86,201.72,201.82,500.0,201.72,201.86,201.72,201.82,500.0
2019-08-29 12:40:00,201.74,201.95,201.23,201.23,1215.0,201.74,201.95,201.23,201.23,1215.0
2019-08-29 12:50:00,201.21,201.73,201.0,201.73,6608.0,201.21,201.73,201.0,201.73,6608.0
2019-08-29 13:00:00,201.73,202.3,201.73,202.3,3131.0,201.73,202.3,201.73,202.3,3131.0
2019-08-29 13:10:00,202.27,202.64,202.26,202.29,2333.0,202.27,202.64,202.26,202.29,2333.0
2019-08-29 13:20:00,202.38,202.39,202.26,202.36,1917.0,202.38,202.39,202.26,202.36,1917.0
2019-08-29 13:30:00,202.3,202.88,202.21,202.88,1690.0,202.3,202.88,202.21,202.88,1690.0
2019-08-29 13:40:00,202.91,202.97,202.52,202.52,809.0,202.91,202.97,202.52,202.52,809.0
2019-08-29 13:50:00,202.69,203.18,202.69,203.18,2020.0,202.69,203.18,202.69,203.18,2020.0
2019-08-29 14:00:00,203.3,203.3,203.06,203.06,1559.0,203.3,203.3,203.06,203.06,1559.0
2019-08-29 14:10:00,203.03,203.12,202.51,202.51,1403.0,203.03,203.12,202.51,202.51,1403.0
2019-08-29 14:20:00,202.68,203.02,202.68,202.81,1425.0,202.68,203.02,202.68,202.81,1425.0
2019-08-29 14:30:00,202.9,203.06,202.79,202.97,2328.0,202.9,203.06,202.79,202.97,2328.0
2019-08-29 14:40:00,202.96,202.96,202.48,202.56,2646.0,202.96,202.96,202.48,202.56,2646.0
2019-08-29 14:50:00,202.59,202.85,202.44,202.61,1575.0,202.59,202.85,202.44,202.61,1575.0
2019-08-29 15:00:00,202.68,202.8,202.38,202.42,5043.0,202.68,202.8,202.38,202.42,5043.0
2019-08-29 15:10:00,202.51,202.51,202.31,202.42,1941.0,202.51,202.51,202.31,202.42,1941.0
2019-08-29 15:20:00,202.49,202.59,202.16,202.16,4588.0,202.49,202.59,202.16,202.16,4588.0
2019-08-29 15:30:00,202.19,202.32,202.1,202.31,4361.0,202.19,202.32,202.1,202.31,4361.0
2019-08-29 15:40:00,202.17,202.45,201.98,202.37,6313.0,202.17,202.45,201.98,202.37,6313.0
2019-08-29 15:50:00,202.45,202.53,202.05,202.06,24164.0,202.45,202.53,202.05,202.06,24164.0
2019-08-30 09:30:00,203.05,204.61,202.94,204.61,6742.0,203.05,204.61,202.94,204.61,6742.0
2019-08-30 09:40:00,204.34,204.35,201.82,202.49,4823.0,204.34,204.35,201.82,202.49,4823.0
2019-08-30 09:50:00,202.4,202.74,200.97,200.97,5863.0,202.4,202.74,200.97,200.97,5863.0
2019-08-30 10:00:00,201.38,201.78,200.63,201.62,4384.0,201.38,201.78,200.63,201.62,4384.0
2019-08-30 10:10:00,201.22,201.22,200.11,200.39,3045.0,201.22,201.22,200.11,200.39,3045.0
2019-08-30 10:20:00,200.01,200.02,199.57,199.71,3231.0,200.01,200.02,199.57,199.71,3231.0
2019-08-30 10:30:00,200.05,200.05,199.6,199.6,2163.0,200.05,200.05,199.6,199.6,2163.0
2019-08-30 10:40:00,199.35,199.6,199.21,199.5,1200.0,199.35,199.6,199.21,199.5,1200.0
2019-08-30 10:50:00,199.04,199.08,198.63,198.78,1302.0,199.04,199.08,198.63,198.78,1302.0
2019-08-30 11:00:00,198.77,198.84,197.57,197.89,4354.0,198.77,198.84,197.57,197.89,4354.0
2019-08-30 11:10:00,197.85,197.85,197.24,197.41,3343.0,197.85,197.85,197.24,197.41,3343.0
2019-08-30 11:20:00,197.45,197.45,196.3,197.21,3710.0,197.45,197.45,196.3,197.21,3710.0
2019-08-30 11:30:00,197.35,198.15,197.35,198.14,2012.0,197.35,198.15,197.35,198.14,2012.0
2019-08-30 11:40:00,198.15,198.7,198.15,198.7,714.0,198.15,198.7,198.15,198.7,714.0
2019-08-30 11:50:00,198.76,198.77,198.31,198.31,750.0,198.76,198.77,198.31,198.31,750.0
2019-08-30 12:00:00,198.46,198.59,198.32,198.32,800.0,198.46,198.59,198.32,198.32,800.0
2019-08-30 12:10:00,198.58,198.91,198.54,198.7,1100.0,198.58,198.91,198.54,198.7,1100.0
2019-08-30 12:20:00,198.66,198.66,198.44,198.58,600.0,198.66,198.66,198.44,198.58,600.0
2019-08-30 12:30:00,198.53,198.74,198.32,198.63,800.0,198.53,198.74,198.32,198.63,800.0
2019-08-30 12:40:00,198.46,198.46,197.91,198.19,2520.0,198.46,198.46,197.91,198.19,2520.0
2019-08-30 12:50:00,198.02,198.41,197.91,198.37,1350.0,198.02,198.41,197.91,198.37,1350.0
2019-08-30 13:00:00,198.38,198.58,198.29,198.51,1950.0,198.38,198.58,198.29,198.51,1950.0
2019-08-30 13:10:00,198.46,198.9,198.46,198.83,1317.0,198.46,198.9,198.46,198.83,1317.0
2019-08-30 13:20:00,198.83,199.12,198.83,198.94,1000.0,198.83,199.12,198.83,198.94,1000.0
2019-08-30 13:30:00,198.84,198.84,198.68,198.76,600.0,198.84,198.84,198.68,198.76,600.0
2019-08-30 13:40:00,198.75,199.07,198.74,199.07,1200.0,198.75,199.07,198.74,199.07,1200.0
2019-08-30 13:50:00,198.95,199.07,198.88,199.07,600.0,198.95,199.07,198.88,199.07,600.0
2019-08-30 14:00:00,198.92,199.02,198.89,199.02,775.0,198.92,199.02,198.89,199.02,775.0
2019-08-30 14:10:00,199.03,199.32,198.99,199.32,900.0,199.03,199.32,198.99,199.32,900.0
2019-08-30 14:20:00,199.47,199.48,199.14,199.3,1673.0,199.47,199.48,199.14,199.3,1673.0
2019-08-30 14:30:00,199.56,199.56,199.24,199.24,500.0,199.56,199.56,199.24,199.24,500.0
2019-08-30 14:40:00,199.24,199.5,199.04,199.13,3109.0,199.24,199.5,199.04,199.13,3109.0
2019-08-30 14:50:00,199.25,199.25,199.03,199.11,1800.0,199.25,199.25,199.03,199.11,1800.0
2019-08-30 15:00:00,199.2,199.21,198.56,198.75,1950.0,199.2,199.21,198.56,198.75,1950.0
2019-08-30 15:10:00,198.96,198.96,198.59,198.7,3200.0,198.96,198.96,198.59,198.7,3200.0
2019-08-30 15:20:00,198.76,198.95,198.7,198.95,5037.0,198.76,198.95,198.7,198.95,5037.0
2019-08-30 15:30:00,198.98,199.17,198.84,199.07,2225.0,198.98,199.17,198.84,199.07,2225.0
2019-08-30 15:40:00,199.07,199.5,199.01,199.35,3400.0,199.07,199.5,199.01,199.35,3400.0
2019-08-30 15:50:00,199.44,199.99,199.34,199.67,14382.0,199.44,199.99,199.34,199.67,14382.0
2019-09-03 09:30:00,198.64,200.8,197.27,199.94,18074.0,198.64,200.8,197.27,199.94,18074.0
2019-09-03 09:40:00,199.82,200.37,198.37,199.14,17051.0,199.82,200.37,198.37,199.14,17051.0
2019-09-03 09:50:00,198.92,200.3,198.42,198.75,11254.0,198.92,200.3,198.42,198.75,11254.0
2019-09-03 10:00:00,198.65,198.65,197.2,197.82,7128.0,198.65,198.65,197.2,197.82,7128.0
2019-09-03 10:10:00,198.31,199.6,198.2,199.32,3706.0,198.31,199.6,198.2,199.32,3706.0
2019-09-03 10:20:00,199.28,199.95,198.8,199.95,2632.0,199.28,199.95,198.8,199.95,2632.0
2019-09-03 10:30:00,199.99,199.99,198.68,199.48,3903.0,199.99,199.99,198.68,199.48,3903.0
2019-09-03 10:40:00,200.0,200.02,198.49,198.99,12327.0,200.0,200.02,198.49,198.99,12327.0
2019-09-03 10:50:00,199.28,199.57,199.15,199.57,3102.0,199.28,199.57,199.15,199.57,3102.0
2019-09-03 11:00:00,199.4,199.59,198.78,198.86,6774.0,199.4,199.59,198.78,198.86,6774.0
2019-09-03 11:10:00,198.81,198.97,198.29,198.75,3120.0,198.81,198.97,198.29,198.75,3120.0
2019-09-03 11:20:00,199.04,199.22,198.75,198.75,1300.0,199.04,199.22,198.75,198.75,1300.0
2019-09-03 11:30:00,199.17,199.27,198.75,198.98,7407.0,199.17,199.27,198.75,198.98,7407.0
2019-09-03 11:40:00,198.89,199.07,198.55,199.07,1500.0,198.89,199.07,198.55,199.07,1500.0
2019-09-03 11:50:00,199.11,199.14,198.66,198.73,3000.0,199.11,199.14,198.66,198.73,3000.0
2019-09-03 12:00:00,198.86,199.49,198.75,199.02,1908.0,198.86,199.49,198.75,199.02,1908.0
2019-09-03 12:10:00,199.07,199.11,198.82,198.98,1005.0,199.07,199.11,198.82,198.98,1005.0
2019-09-03 12:20:00,198.88,199.12,198.7,199.12,5100.0,198.88,199.12,198.7,199.12,5100.0
2019-09-03 12:30:00,199.06,199.06,198.57,198.68,1602.0,199.06,199.06,198.57,198.68,1602.0
2019-09-03 12:40:00,198.56,198.69,198.38,198.42,2105.0,198.56,198.69,198.38,198.42,2105.0
2019-09-03 12:50:00,198.42,198.42,198.1,198.16,5333.0,198.42,198.42,198.1,198.16,5333.0
2019-09-03 13:00:00,198.34,198.51,198.17,198.46,3878.0,198.34,198.51,198.17,198.46,3878.0
2019-09-03 13:10:00,198.51,198.55,198.25,198.37,3258.0,198.51,198.55,198.25,198.37,3258.0
2019-09-03 13:20:00,198.32,198.38,198.07,198.07,11116.0,198.32,198.38,198.07,198.07,11116.0
2019-09-03 13:30:00,198.11,198.14,197.63,197.82,8613.0,198.11,198.14,197.63,197.82,8613.0
2019-09-03 13:40:00,197.75,197.75,196.87,197.17,5730.0,197.75,197.75,196.87,197.17,5730.0
2019-09-03 13:50:00,197.24,197.25,196.76,196.76,2900.0,197.24,197.25,196.76,196.76,2900.0
2019-09-03 14:00:00,196.79,197.15,196.78,196.98,1600.0,196.79,197.15,196.78,196.98,1600.0
2019-09-03 14:10:00,197.02,197.22,196.63,196.68,2050.0,197.02,197.22,196.63,196.68,2050.0
2019-09-03 14:20:00,196.71,196.71,196.39,196.54,855.0,196.71,196.71,196.39,196.54,855.0
2019-09-03 14:30:00,196.5,196.99,196.49,196.83,2300.0,196.5,196.99,196.49,196.83,2300.0
2019-09-03 14:40:00,196.98,197.08,196.67,196.79,3170.0,196.98,197.08,196.67,196.79,3170.0
2019-09-03 14:50:00,196.83,197.0,196.35,196.54,4175.0,196.83,197.0,196.35,196.54,4175.0
2019-09-03 15:00:00,196.43,196.93,196.43,196.93,3800.0,196.43,196.93,196.43,196.93,3800.0
2019-09-03 15:10:00,196.96,197.29,196.81,197.18,6841.0,196.96,197.29,196.81,197.18,6841.0
2019-09-03 15:20:00,197.25,197.49,197.18,197.41,6000.0,197.25,197.49,197.18,197.41,6000.0
2019-09-03 15:30:00,197.35,197.53,197.12,197.45,7152.0,197.35,197.53,197.12,197.45,7152.0
2019-09-03 15:40:00,197.46,197.99,197.36,197.84,11181.0,197.46,197.99,197.36,197.84,11181.0
2019-09-03 15:50:00,197.87,198.23,197.76,198.08,26316.0,197.87,198.23,197.76,198.08,26316.0
2019-09-04 09:30:00,199.3,200.78,198.97,199.94,16669.0,199.3,200.78,198.97,199.94,16669.0
2019-09-04 09:40:00,199.94,200.49,199.66,200.42,9210.0,199.94,200.49,199.66,200.42,9210.0
2019-09-04 09:50:00,199.8,200.42,199.58,199.75,5913.0,199.8,200.42,199.58,199.75,5913.0
2019-09-04 10:00:00,199.9,200.17,199.17,199.18,3822.0,199.9,200.17,199.17,199.18,3822.0
2019-09-04 10:10:00,199.06,199.06,197.9,198.48,2000.0,199.06,199.06,197.9,198.48,2000.0
2019-09-04 10:20:00,198.19,198.19,197.87,198.08,1629.0,198.19,198.19,197.87,198.08,1629.0
2019-09-04 10:30:00,198.19,198.33,197.98,198.23,2031.0,198.19,198.33,197.98,198.23,2031.0
2019-09-04 10:40:00,198.15,198.53,197.81,197.88,11875.0,198.15,198.53,197.81,197.88,11875.0
2019-09-04 10:50:00,198.18,198.21,198.0,198.15,800.0,198.18,198.21,198.0,198.15,800.0
2019-09-04 11:00:00,198.28,198.65,197.87,198.23,2700.0,198.28,198.65,197.87,198.23,2700.0
2019-09-04 11:10:00,198.43,198.69,197.99,198.69,3800.0,198.43,198.69,197.99,198.69,3800.0
2019-09-04 11:20:00,198.7,198.85,198.59,198.69,900.0,198.7,198.85,198.59,198.69,900.0
2019-09-04 11:30:00,198.95,199.26,198.86,199.17,3770.0,198.95,199.26,198.86,199.17,3770.0
2019-09-04 11:40:00,199.09,199.36,198.96,199.01,3887.0,199.09,199.36,198.96,199.01,3887.0
2019-09-04 11:50:00,198.94,198.97,198.25,198.7,4951.0,198.94,198.97,198.25,198.7,4951.0
2019-09-04 12:00:00,198.63,198.81,198.58,198.77,1370.0,198.63,198.81,198.58,198.77,1370.0
2019-09-04 12:10:00,198.76,198.76,198.35,198.45,1510.0,198.76,198.76,198.35,198.45,1510.0
2019-09-04 12:20:00,198.43,198.59,198.4,198.41,1900.0,198.43,198.59,198.4,198.41,1900.0
2019-09-04 12:30:00,198.56,198.59,198.17,198.35,1061.0,198.56,198.59,198.17,198.35,1061.0
2019-09-04 12:40:00,198.26,198.9,198.26,198.9,3420.0,198.26,198.9,198.26,198.9,3420.0
2019-09-04 12:50:00,198.9,199.04,198.86,198.88,900.0,198.9,199.04,198.86,198.88,900.0
2019-09-04 13:00:00,199.03,199.18,198.85,198.93,1100.0,199.03,199.18,198.85,198.93,1100.0
2019-09-04 13:10:00,199.0,199.28,198.97,199.21,2550.0,199.0,199.28,198.97,199.21,2550.0
2019-09-04 13:20:00,199.31,199.32,198.93,199.01,1554.0,199.31,199.32,198.93,199.01,1554.0
2019-09-04 13:30:00,198.74,199.0,198.58,199.0,8117.0,198.74,199.0,198.58,199.0,8117.0
2019-09-04 13:40:00,198.68,198.77,198.19,198.48,500.0,198.68,198.77,198.19,198.48,500.0
2019-09-04 13:50:00,198.38,198.46,198.11,198.11,752.0,198.38,198.46,198.11,198.11,752.0
2019-09-04 14:00:00,197.97,198.16,197.68,197.68,1752.0,197.97,198.16,197.68,197.68,1752.0
2019-09-04 14:10:00,197.67,197.71,197.33,197.48,3200.0,197.67,197.71,197.33,197.48,3200.0
2019-09-04 14:20:00,197.66,197.69,197.18,197.21,2600.0,197.66,197.69,197.18,197.21,2600.0
2019-09-04 14:30:00,197.31,197.87,197.19,197.62,3300.0,197.31,197.87,197.19,197.62,3300.0
2019-09-04 14:40:00,197.62,197.89,197.33,197.7,3174.0,197.62,197.89,197.33,197.7,3174.0
2019-09-04 14:50:00,197.66,198.19,197.42,198.04,7895.0,197.66,198.19,197.42,198.04,7895.0
2019-09-04 15:00:00,198.08,198.08,197.8,198.03,1948.0,198.08,198.08,197.8,198.03,1948.0
2019-09-04 15:10:00,198.04,198.24,197.88,198.18,3212.0,198.04,198.24,197.88,198.18,3212.0
2019-09-04 15:20:00,198.15,198.24,197.99,198.04,1850.0,198.15,198.24,197.99,198.04,1850.0
2019-09-04 15:30:00,198.19,198.46,198.1,198.32,4618.0,198.19,198.46,198.1,198.32,4618.0
2019-09-04 15:40:00,198.4,198.76,198.0,198.35,8743.0,198.4,198.76,198.0,198.35,8743.0
2019-09-04 15:50:00,198.26,198.93,198.09,198.61,26667.0,198.26,198.93,198.09,198.61,26667.0
2019-09-05 09:30:00,201.66,201.66,199.32,199.33,19401.0,201.66,201.66,199.32,199.33,19401.0
2019-09-05 09:40:00,199.56,199.56,197.0,197.59,8017.0,199.56,199.56,197.0,197.59,8017.0
2019-09-05 09:50:00,197.92,197.99,195.31,195.73,20435.0,197.92,197.99,195.31,195.73,20435.0
2019-09-05 10:00:00,195.94,197.11,195.94,196.17,19872.0,195.94,197.11,195.94,196.17,19872.0
2019-09-05 10:10:00,196.1,197.1,195.61,197.09,36913.0,196.1,197.1,195.61,197.09,36913.0
2019-09-05 10:20:00,197.09,197.1,194.38,195.13,17002.0,197.09,197.1,194.38,195.13,17002.0
2019-09-05 10:30:00,195.19,196.5,194.22,195.87,32482.0,195.19,196.5,194.22,195.87,32482.0
2019-09-05 10:40:00,195.89,195.95,194.9,195.16,3200.0,195.89,195.95,194.9,195.16,3200.0
2019-09-05 10:50:00,195.07,195.47,193.71,193.91,14763.0,195.07,195.47,193.71,193.91,14763.0
2019-09-05 11:00:00,193.89,194.36,192.0,192.05,31230.0,193.89,194.36,192.0,192.05,31230.0
2019-09-05 11:10:00,191.6,192.13,191.1,191.45,14211.0,191.6,192.13,191.1,191.45,14211.0
2019-09-05 11:20:00,191.53,191.78,190.89,191.78,10789.0,191.53,191.78,190.89,191.78,10789.0
2019-09-05 11:30:00,191.54,192.47,191.25,191.27,17112.0,191.54,192.47,191.25,191.27,17112.0
2019-09-05 11:40:00,191.25,191.35,190.57,191.25,12520.0,191.25,191.35,190.57,191.25,12520.0
2019-09-05 11:50:00,191.25,191.26,190.55,190.77,8501.0,191.25,191.26,190.55,190.77,8501.0
2019-09-05 12:00:00,190.75,191.13,190.73,191.02,7358.0,190.75,191.13,190.73,191.02,7358.0
2019-09-05 12:10:00,191.0,191.59,190.94,191.16,8341.0,191.0,191.59,190.94,191.16,8341.0
2019-09-05 12:20:00,191.23,191.8,190.79,191.66,12638.0,191.23,191.8,190.79,191.66,12638.0
2019-09-05 12:30:00,191.66,193.02,191.58,193.02,20369.0,191.66,193.02,191.58,193.02,20369.0
2019-09-05 12:40:00,192.9,193.58,192.9,193.37,10900.0,192.9,193.58,192.9,193.37,10900.0
2019-09-05 12:50:00,193.41,195.23,193.41,194.95,25818.0,193.41,195.23,193.41,194.95,25818.0
2019-09-05 13:00:00,194.91,194.91,193.94,194.55,2900.0,194.91,194.91,193.94,194.55,2900.0
2019-09-05 13:10:00,194.99,194.99,194.2,194.2,3225.0,194.99,194.99,194.2,194.2,3225.0
2019-09-05 13:20:00,194.23,194.97,193.96,194.97,3655.0,194.23,194.97,193.96,194.97,3655.0
2019-09-05 13:30:00,194.81,194.95,193.94,194.08,3199.0,194.81,194.95,193.94,194.08,3199.0
2019-09-05 13:40:00,194.01,194.05,193.76,193.87,900.0,194.01,194.05,193.76,193.87,900.0
2019-09-05 13:50:00,193.91,194.59,193.91,194.38,3712.0,193.91,194.59,193.91,194.38,3712.0
2019-09-05 14:00:00,194.36,195.0,194.13,195.0,3520.0,194.36,195.0,194.13,195.0,3520.0
2019-09-05 14:10:00,195.13,195.97,195.12,195.9,4780.0,195.13,195.97,195.12,195.9,4780.0
2019-09-05 14:20:00,195.91,196.32,195.34,196.06,5300.0,195.91,196.32,195.34,196.06,5300.0
2019-09-05 14:30:00,196.05,196.05,195.52,195.72,4408.0,196.05,196.05,195.52,195.72,4408.0
2019-09-05 14:40:00,195.7,196.25,195.66,196.02,5147.0,195.7,196.25,195.66,196.02,5147.0
2019-09-05 14:50:00,195.94,196.0,195.74,195.84,4635.0,195.94,196.0,195.74,195.84,4635.0
2019-09-05 15:00:00,195.75,196.45,195.64,196.39,7626.0,195.75,196.45,195.64,196.39,7626.0
2019-09-05 15:10:00,196.45,196.91,196.42,196.61,10253.0,196.45,196.91,196.42,196.61,10253.0
2019-09-05 15:20:00,196.7,196.72,196.31,196.31,7190.0,196.7,196.72,196.31,196.31,7190.0
2019-09-05 15:30:00,196.23,196.37,195.87,195.87,8223.0,196.23,196.37,195.87,195.87,8223.0
2019-09-05 15:40:00,195.94,196.1,195.67,195.87,13421.0,195.94,196.1,195.67,195.87,13421.0
2019-09-05 15:50:00,195.94,196.38,195.84,196.14,28289.0,195.94,196.38,195.84,196.14,28289.0
2019-09-06 09:30:00,195.0,195.49,191.43,191.73,11038.0,195.0,195.49,191.43,191.73,11038.0
2019-09-06 09:40:00,191.77,193.46,191.42,193.46,10729.0,191.77,193.46,191.42,193.46,10729.0
2019-09-06 09:50:00,193.61,193.99,193.08,193.42,2799.0,193.61,193.99,193.08,193.42,2799.0
2019-09-06 10:00:00,193.11,193.58,192.93,193.03,8798.0,193.11,193.58,192.93,193.03,8798.0
2019-09-06 10:10:00,193.17,193.32,192.26,192.49,3532.0,193.17,193.32,192.26,192.49,3532.0
2019-09-06 10:20:00,192.47,192.98,192.35,192.66,2580.0,192.47,192.98,192.35,192.66,2580.0
2019-09-06 10:30:00,192.89,193.37,192.67,193.25,2161.0,192.89,193.37,192.67,193.25,2161.0
2019-09-06 10:40:00,193.39,194.8,193.39,194.35,3911.0,193.39,194.8,193.39,194.35,3911.0
2019-09-06 10:50:00,194.59,194.9,194.07,194.23,3497.0,194.59,194.9,194.07,194.23,3497.0
2019-09-06 11:00:00,194.23,194.56,194.17,194.17,3900.0,194.23,194.56,194.17,194.17,3900.0
2019-09-06 11:10:00,194.25,194.36,193.82,193.91,1400.0,194.25,194.36,193.82,193.91,1400.0
2019-09-06 11:20:00,194.0,194.28,193.98,194.09,3520.0,194.0,194.28,193.98,194.09,3520.0
2019-09-06 11:30:00,194.17,194.17,193.6,193.6,3677.0,194.17,194.17,193.6,193.6,3677.0
2019-09-06 11:40:00,193.7,193.97,193.56,193.74,5002.0,193.7,193.97,193.56,193.74,5002.0
2019-09-06 11:50:00,193.58,193.74,192.86,193.03,2350.0,193.58,193.74,192.86,193.03,2350.0
2019-09-06 12:00:00,193.03,193.63,192.81,193.63,2216.0,193.03,193.63,192.81,193.63,2216.0
2019-09-06 12:10:00,193.48,193.48,193.08,193.48,3683.0,193.48,193.48,193.08,193.48,3683.0
2019-09-06 12:20:00,193.57,193.57,192.9,192.91,2610.0,193.57,193.57,192.9,192.91,2610.0
2019-09-06 12:30:00,193.08,193.08,192.83,192.94,1400.0,193.08,193.08,192.83,192.94,1400.0
2019-09-06 12:40:00,192.96,193.08,192.56,192.64,6000.0,192.96,193.08,192.56,192.64,6000.0
2019-09-06 12:50:00,192.53,192.74,192.2,192.45,2121.0,192.53,192.74,192.2,192.45,2121.0
2019-09-06 13:00:00,192.33,192.53,192.02,192.02,2180.0,192.33,192.53,192.02,192.02,2180.0
2019-09-06 13:10:00,192.2,192.2,192.08,192.16,600.0,192.2,192.2,192.08,192.16,600.0
2019-09-06 13:20:00,192.06,192.29,192.06,192.22,1616.0,192.06,192.29,192.06,192.22,1616.0
2019-09-06 13:30:00,192.09,192.47,192.08,192.44,2988.0,192.09,192.47,192.08,192.44,2988.0
2019-09-06 13:40:00,192.46,192.53,192.28,192.43,3728.0,192.46,192.53,192.28,192.43,3728.0
2019-09-06 13:50:00,192.38,192.56,192.37,192.43,3800.0,192.38,192.56,192.37,192.43,3800.0
2019-09-06 14:00:00,192.44,192.44,192.09,192.09,3831.0,192.44,192.44,192.09,192.09,3831.0
2019-09-06 14:10:00,192.09,192.09,191.69,191.77,6200.0,192.09,192.09,191.69,191.77,6200.0
2019-09-06 14:20:00,191.71,191.9,191.62,191.81,3839.0,191.71,191.9,191.62,191.81,3839.0
2019-09-06 14:30:00,191.69,191.85,191.56,191.64,1700.0,191.69,191.85,191.56,191.64,1700.0
2019-09-06 14:40:00,191.63,191.63,191.13,191.17,4992.0,191.63,191.63,191.13,191.17,4992.0
2019-09-06 14:50:00,191.08,191.38,190.83,190.96,4499.0,191.08,191.38,190.83,190.96,4499.0
2019-09-06 15:00:00,191.0,191.62,190.98,191.29,6448.0,191.0,191.62,190.98,191.29,6448.0
2019-09-06 15:10:00,191.37,191.44,191.16,191.34,8154.0,191.37,191.44,191.16,191.34,8154.0
2019-09-06 15:20:00,191.32,191.33,190.41,190.44,10889.0,191.32,191.33,190.41,190.44,10889.0
2019-09-06 15:30:00,190.41,190.55,189.84,189.84,8867.0,190.41,190.55,189.84,189.84,8867.0
2019-09-06 15:40:00,189.84,189.93,189.32,189.58,11684.0,189.84,189.93,189.32,189.58,11684.0
2019-09-06 15:50:00,189.51,189.61,188.96,189.31,34075.0,189.51,189.61,188.96,189.31,34075.0
2019-09-09 09:30:00,189.84,189.84,185.76,187.0,26248.0,189.84,189.84,185.76,187.0,26248.0
2019-09-09 09:40:00,187.04,187.32,184.3,185.12,30857.0,187.04,187.32,184.3,185.12,30857.0
2019-09-09 09:50:00,184.98,184.99,182.37,182.52,16774.0,184.98,184.99,182.37,182.52,16774.0
2019-09-09 10:00:00,182.8,183.39,180.11,180.12,36192.0,182.8,183.39,180.11,180.12,36192.0
2019-09-09 10:10:00,180.27,181.2,179.51,180.61,35709.0,180.27,181.2,179.51,180.61,35709.0
2019-09-09 10:20:00,180.63,180.63,179.17,180.23,19722.0,180.63,180.63,179.17,180.23,19722.0
2019-09-09 10:30:00,180.0,181.34,180.0,180.82,17209.0,180.0,181.34,180.0,180.82,17209.0
2019-09-09 10:40:00,181.06,181.06,179.98,180.35,9039.0,181.06,181.06,179.98,180.35,9039.0
2019-09-09 10:50:00,180.41,180.89,180.05,180.27,10222.0,180.41,180.89,180.05,180.27,10222.0
2019-09-09 11:00:00,180.07,180.08,177.74,178.03,30990.0,180.07,180.08,177.74,178.03,30990.0
2019-09-09 11:10:00,178.22,178.37,176.79,177.47,22226.0,178.22,178.37,176.79,177.47,22226.0
2019-09-09 11:20:00,177.41,178.5,177.22,178.36,15889.0,177.41,178.5,177.22,178.36,15889.0
2019-09-09 11:30:00,178.34,178.92,178.28,178.43,7639.0,178.34,178.92,178.28,178.43,7639.0
2019-09-09 11:40:00,178.5,178.51,176.66,176.77,10391.0,178.5,178.51,176.66,176.77,10391.0
2019-09-09 11:50:00,176.68,176.79,176.02,176.36,14516.0,176.68,176.79,176.02,176.36,14516.0
2019-09-09 12:00:00,176.4,176.82,176.16,176.47,11946.0,176.4,176.82,176.16,176.47,11946.0
2019-09-09 12:10:00,176.45,176.45,174.67,175.06,21491.0,176.45,176.45,174.67,175.06,21491.0
2019-09-09 12:20:00,175.09,175.92,175.08,175.59,6518.0,175.09,175.92,175.08,175.59,6518.0
2019-09-09 12:30:00,175.46,175.58,174.8,174.83,8636.0,175.46,175.58,174.8,174.83,8636.0
2019-09-09 12:40:00,175.02,175.79,174.89,174.9,9578.0,175.02,175.79,174.89,174.9,9578.0
2019-09-09 12:50:00,174.99,175.6,174.76,175.56,9139.0,174.99,175.6,174.76,175.56,9139.0
2019-09-09 13:00:00,175.56,175.82,174.95,175.2,14335.0,175.56,175.82,174.95,175.2,14335.0
2019-09-09 13:10:00,175.37,175.85,175.08,175.08,5643.0,175.37,175.85,175.08,175.08,5643.0
2019-09-09 13:20:00,175.1,175.1,174.52,174.75,4581.0,175.1,175.1,174.52,174.75,4581.0
2019-09-09 13:30:00,174.54,174.54,173.83,173.9,7079.0,174.54,174.54,173.83,173.9,7079.0
2019-09-09 13:40:00,174.01,174.22,173.64,173.8,7264.0,174.01,174.22,173.64,173.8,7264.0
2019-09-09 13:50:00,173.65,174.02,173.58,173.75,7540.0,173.65,174.02,173.58,173.75,7540.0
2019-09-09 14:00:00,173.69,174.25,173.46,174.25,10933.0,173.69,174.25,173.46,174.25,10933.0
2019-09-09 14:10:00,174.3,174.3,173.52,173.56,11156.0,174.3,174.3,173.52,173.56,11156.0
2019-09-09 14:20:00,173.44,173.59,173.1,173.11,7621.0,173.44,173.59,173.1,173.11,7621.0
2019-09-09 14:30:00,173.11,173.2,172.46,172.56,8595.0,173.11,173.2,172.46,172.56,8595.0
2019-09-09 14:40:00,172.5,172.59,172.25,172.58,12364.0,172.5,172.59,172.25,172.58,12364.0
2019-09-09 14:50:00,172.48,172.87,172.27,172.7,11476.0,172.48,172.87,172.27,172.7,11476.0
2019-09-09 15:00:00,172.78,173.91,172.42,173.91,30834.0,172.78,173.91,172.42,173.91,30834.0
2019-09-09 15:10:00,173.99,174.87,173.92,174.86,18677.0,173.99,174.87,173.92,174.86,18677.0
2019-09-09 15:20:00,174.8,174.93,174.49,174.88,9812.0,174.8,174.93,174.49,174.88,9812.0
2019-09-09 15:30:00,174.88,175.57,174.61,175.52,24558.0,174.88,175.57,174.61,175.52,24558.0
2019-09-09 15:40:00,175.57,175.91,175.34,175.72,42490.0,175.57,175.91,175.34,175.72,42490.0
2019-09-09 15:50:00,175.73,176.06,175.57,175.77,52339.0,175.73,176.06,175.57,175.77,52339.0
2019-09-10 09:30:00,172.67,172.67,169.2,172.33,45619.0,172.67,172.67,169.2,172.33,45619.0
2019-09-10 09:40:00,171.51,173.02,170.57,172.28,29013.0,171.51,173.02,170.57,172.28,29013.0
2019-09-10 09:50:00,171.92,172.27,169.67,171.1,28871.0,171.92,172.27,169.67,171.1,28871.0
2019-09-10 10:00:00,170.67,172.1,170.34,171.21,24383.0,170.67,172.1,170.34,171.21,24383.0
2019-09-10 10:10:00,171.0,173.58,170.99,173.2,23179.0,171.0,173.58,170.99,173.2,23179.0
2019-09-10 10:20:00,173.2,174.54,172.86,173.82,19353.0,173.2,174.54,172.86,173.82,19353.0
2019-09-10 10:30:00,173.26,173.68,172.71,173.03,18704.0,173.26,173.68,172.71,173.03,18704.0
2019-09-10 10:40:00,173.09,173.47,172.5,173.3,13513.0,173.09,173.47,172.5,173.3,13513.0
2019-09-10 10:50:00,173.3,173.3,172.06,172.21,6018.0,173.3,173.3,172.06,172.21,6018.0
2019-09-10 11:00:00,172.08,173.09,171.73,172.43,5720.0,172.08,173.09,171.73,172.43,5720.0
2019-09-10 11:10:00,172.25,172.29,170.98,171.67,4995.0,172.25,172.29,170.98,171.67,4995.0
2019-09-10 11:20:00,171.42,171.62,171.03,171.08,3708.0,171.42,171.62,171.03,171.08,3708.0
2019-09-10 11:30:00,171.51,171.72,170.96,171.16,5843.0,171.51,171.72,170.96,171.16,5843.0
2019-09-10 11:40:00,171.09,172.11,170.76,172.11,6280.0,171.09,172.11,170.76,172.11,6280.0
2019-09-10 11:50:00,171.65,172.11,171.14,171.14,5658.0,171.65,172.11,171.14,171.14,5658.0
2019-09-10 12:00:00,171.18,172.04,171.18,171.3,7297.0,171.18,172.04,171.18,171.3,7297.0
2019-09-10 12:10:00,171.17,171.47,170.53,170.61,8254.0,171.17,171.47,170.53,170.61,8254.0
2019-09-10 12:20:00,170.98,171.59,170.84,170.89,3602.0,170.98,171.59,170.84,170.89,3602.0
2019-09-10 12:30:00,170.72,171.34,170.61,170.61,6025.0,170.72,171.34,170.61,170.61,6025.0
2019-09-10 12:40:00,170.54,171.0,170.52,170.76,6177.0,170.54,171.0,170.52,170.76,6177.0
2019-09-10 12:50:00,170.9,170.9,169.96,169.97,6309.0,170.9,170.9,169.96,169.97,6309.0
2019-09-10 13:00:00,170.15,170.5,169.93,170.04,10902.0,170.15,170.5,169.93,170.04,10902.0
2019-09-10 13:10:00,170.11,170.12,168.56,168.57,31741.0,170.11,170.12,168.56,168.57,31741.0
2019-09-10 13:20:00,168.66,169.24,168.57,168.59,7598.0,168.66,169.24,168.57,168.59,7598.0
2019-09-10 13:30:00,168.82,169.21,168.73,168.79,4044.0,168.82,169.21,168.73,168.79,4044.0
2019-09-10 13:40:00,168.93,169.46,168.79,169.26,8140.0,168.93,169.46,168.79,169.26,8140.0
2019-09-10 13:50:00,169.36,169.68,168.83,169.02,11457.0,169.36,169.68,168.83,169.02,11457.0
2019-09-10 14:00:00,168.9,168.97,167.95,168.15,11800.0,168.9,168.97,167.95,168.15,11800.0
2019-09-10 14:10:00,168.05,168.12,167.85,167.93,6476.0,168.05,168.12,167.85,167.93,6476.0
2019-09-10 14:20:00,167.83,167.99,167.0,167.37,21125.0,167.83,167.99,167.0,167.37,21125.0
2019-09-10 14:30:00,167.29,168.29,167.29,167.78,9814.0,167.29,168.29,167.29,167.78,9814.0
2019-09-10 14:40:00,167.77,168.27,167.63,168.05,13924.0,167.77,168.27,167.63,168.05,13924.0
2019-09-10 14:50:00,168.03,168.14,167.71,167.77,9870.0,168.03,168.14,167.71,167.77,9870.0
2019-09-10 15:00:00,167.79,168.03,167.47,167.47,7421.0,167.79,168.03,167.47,167.47,7421.0
2019-09-10 15:10:00,167.7,167.72,167.07,167.12,22358.0,167.7,167.72,167.07,167.12,22358.0
2019-09-10 15:20:00,167.14,167.5,167.0,167.34,18840.0,167.14,167.5,167.0,167.34,18840.0
2019-09-10 15:30:00,167.34,167.75,167.27,167.57,19684.0,167.34,167.75,167.27,167.57,19684.0
2019-09-10 15:40:00,167.55,167.65,167.41,167.62,37581.0,167.55,167.65,167.41,167.62,37581.0
2019-09-10 15:50:00,167.73,168.69,167.68,168.65,55673.0,167.73,168.69,167.68,168.65,55673.0
2019-09-11 09:30:00,169.0,170.34,167.32,169.96,30343.0,169.0,170.34,167.32,169.96,30343.0
2019-09-11 09:40:00,169.24,169.65,166.76,166.76,68714.0,169.24,169.65,166.76,166.76,68714.0
2019-09-11 09:50:00,166.82,168.75,165.74,168.48,40383.0,166.82,168.75,165.74,168.48,40383.0
2019-09-11 10:00:00,168.53,170.1,168.36,170.1,37341.0,168.53,170.1,168.36,170.1,37341.0
2019-09-11 10:10:00,170.16,170.71,169.13,170.0,30101.0,170.16,170.71,169.13,170.0,30101.0
2019-09-11 10:20:00,169.96,170.22,168.97,169.87,19966.0,169.96,170.22,168.97,169.87,19966.0
2019-09-11 10:30:00,169.24,169.3,167.54,167.84,49051.0,169.24,169.3,167.54,167.84,49051.0
2019-09-11 10:40:00,167.98,168.22,166.86,168.02,17515.0,167.98,168.22,166.86,168.02,17515.0
2019-09-11 10:50:00,168.06,168.06,166.67,167.35,12344.0,168.06,168.06,166.67,167.35,12344.0
2019-09-11 11:00:00,167.55,168.12,167.35,167.46,6730.0,167.55,168.12,167.35,167.46,6730.0
2019-09-11 11:10:00,167.29,167.93,167.02,167.14,10336.0,167.29,167.93,167.02,167.14,10336.0
2019-09-11 11:20:00,167.0,168.1,167.0,168.0,6285.0,167.0,168.1,167.0,168.0,6285.0
2019-09-11 11:30:00,168.22,168.93,168.15,168.75,6680.0,168.22,168.93,168.15,168.75,6680.0
2019-09-11 11:40:00,169.0,169.94,169.0,169.57,10422.0,169.0,169.94,169.0,169.57,10422.0
2019-09-11 11:50:00,169.35,169.67,168.85,169.13,6205.0,169.35,169.67,168.85,169.13,6205.0
2019-09-11 12:00:00,169.13,169.78,168.84,169.37,6641.0,169.13,169.78,168.84,169.37,6641.0
2019-09-11 12:10:00,169.75,170.67,169.75,170.67,13442.0,169.75,170.67,169.75,170.67,13442.0
2019-09-11 12:20:00,170.69,170.8,170.09,170.64,5144.0,170.69,170.8,170.09,170.64,5144.0
2019-09-11 12:30:00,170.57,171.25,170.57,171.1,6014.0,170.57,171.25,170.57,171.1,6014.0
2019-09-11 12:40:00,170.96,171.25,170.58,170.88,5001.0,170.96,171.25,170.58,170.88,5001.0
2019-09-11 12:50:00,170.74,170.82,170.05,170.15,4878.0,170.74,170.82,170.05,170.15,4878.0
2019-09-11 13:00:00,170.04,170.26,169.65,169.69,4200.0,170.04,170.26,169.65,169.69,4200.0
2019-09-11 13:10:00,169.75,170.06,169.66,169.88,6016.0,169.75,170.06,169.66,169.88,6016.0
2019-09-11 13:20:00,170.03,170.03,169.24,169.49,14758.0,170.03,170.03,169.24,169.49,14758.0
2019-09-11 13:30:00,169.52,169.78,169.34,169.35,2120.0,169.52,169.78,169.34,169.35,2120.0
2019-09-11 13:40:00,169.32,169.32,168.55,169.2,7529.0,169.32,169.32,168.55,169.2,7529.0
2019-09-11 13:50:00,168.99,169.12,168.69,168.91,7260.0,168.99,169.12,168.69,168.91,7260.0
2019-09-11 14:00:00,168.88,169.13,168.6,168.66,10269.0,168.88,169.13,168.6,168.66,10269.0
2019-09-11 14:10:00,168.58,168.7,168.13,168.37,11522.0,168.58,168.7,168.13,168.37,11522.0
2019-09-11 14:20:00,168.37,168.82,168.3,168.3,4024.0,168.37,168.82,168.3,168.3,4024.0
2019-09-11 14:30:00,168.31,168.48,167.82,168.08,7200.0,168.31,168.48,167.82,168.08,7200.0
2019-09-11 14:40:00,168.15,168.3,167.77,167.94,3218.0,168.15,168.3,167.77,167.94,3218.0
2019-09-11 14:50:00,167.71,167.95,167.68,167.72,2802.0,167.71,167.95,167.68,167.72,2802.0
2019-09-11 15:00:00,167.81,168.24,167.71,167.96,8166.0,167.81,168.24,167.71,167.96,8166.0
2019-09-11 15:10:00,167.95,168.14,167.76,167.76,4543.0,167.95,168.14,167.76,167.76,4543.0
2019-09-11 15:20:00,167.78,167.95,167.59,167.67,8757.0,167.78,167.95,167.59,167.67,8757.0
2019-09-11 15:30:00,167.71,168.13,167.58,168.04,8511.0,167.71,168.13,167.58,168.04,8511.0
2019-09-11 15:40:00,168.05,168.07,167.43,167.71,9968.0,168.05,168.07,167.43,167.71,9968.0
2019-09-11 15:50:00,167.73,168.07,167.38,167.88,32055.0,167.73,168.07,167.38,167.88,32055.0
2019-09-12 09:30:00,168.68,172.03,168.68,171.87,18776.0,168.68,172.03,168.68,171.87,18776.0
2019-09-12 09:40:00,171.71,171.88,169.52,170.1,13914.0,171.71,171.88,169.52,170.1,13914.0
2019-09-12 09:50:00,170.19,170.33,169.01,169.82,13597.0,170.19,170.33,169.01,169.82,13597.0
2019-09-12 10:00:00,170.24,170.7,169.47,170.19,11698.0,170.24,170.7,169.47,170.19,11698.0
2019-09-12 10:10:00,170.31,172.11,170.05,172.11,11960.0,170.31,172.11,170.05,172.11,11960.0
2019-09-12 10:20:00,172.42,173.0,171.26,172.0,13327.0,172.42,173.0,171.26,172.0,13327.0
2019-09-12 10:30:00,172.19,172.33,171.0,171.5,12367.0,172.19,172.33,171.0,171.5,12367.0
2019-09-12 10:40:00,171.86,172.93,171.86,172.89,17660.0,171.86,172.93,171.86,172.89,17660.0
2019-09-12 10:50:00,172.34,172.66,171.63,171.95,13093.0,172.34,172.66,171.63,171.95,13093.0
2019-09-12 11:00:00,172.1,172.1,170.62,170.92,8334.0,172.1,172.1,170.62,170.92,8334.0
2019-09-12 11:10:00,170.4,171.43,170.4,171.09,8284.0,170.4,171.43,170.4,171.09,8284.0
2019-09-12 11:20:00,171.42,171.91,171.07,171.07,7323.0,171.42,171.91,171.07,171.07,7323.0
2019-09-12 11:30:00,171.22,171.38,170.61,170.84,5111.0,171.22,171.38,170.61,170.84,5111.0
2019-09-12 11:40:00,170.64,170.74,170.44,170.73,3700.0,170.64,170.74,170.44,170.73,3700.0
2019-09-12 11:50:00,170.75,171.21,170.55,170.55,5355.0,170.75,171.21,170.55,170.55,5355.0
2019-09-12 12:00:00,170.47,170.53,169.76,169.76,3613.0,170.47,170.53,169.76,169.76,3613.0
2019-09-12 12:10:00,170.01,170.01,169.35,169.35,5043.0,170.01,170.01,169.35,169.35,5043.0
2019-09-12 12:20:00,169.46,169.7,169.45,169.6,8987.0,169.46,169.7,169.45,169.6,8987.0
2019-09-12 12:30:00,169.74,169.97,169.26,169.45,9219.0,169.74,169.97,169.26,169.45,9219.0
2019-09-12 12:40:00,169.35,169.38,169.14,169.36,4137.0,169.35,169.38,169.14,169.36,4137.0
2019-09-12 12:50:00,169.4,169.81,169.23,169.81,5038.0,169.4,169.81,169.23,169.81,5038.0
2019-09-12 13:00:00,169.74,170.45,169.73,170.45,9292.0,169.74,170.45,169.73,170.45,9292.0
2019-09-12 13:10:00,170.39,171.05,170.38,171.05,23804.0,170.39,171.05,170.38,171.05,23804.0
2019-09-12 13:20:00,171.03,171.04,170.22,170.47,11943.0,171.03,171.04,170.22,170.47,11943.0
2019-09-12 13:30:00,170.51,172.82,170.51,172.73,26804.0,170.51,172.82,170.51,172.73,26804.0
2019-09-12 13:40:00,172.53,172.73,172.0,172.0,15450.0,172.53,172.73,172.0,172.0,15450.0
2019-09-12 13:50:00,172.15,172.28,171.48,171.49,5909.0,172.15,172.28,171.48,171.49,5909.0
2019-09-12 14:00:00,171.41,171.6,171.18,171.49,5880.0,171.41,171.6,171.18,171.49,5880.0
2019-09-12 14:10:00,171.3,171.63,171.3,171.49,4798.0,171.3,171.63,171.3,171.49,4798.0
2019-09-12 14:20:00,171.5,171.5,171.18,171.42,3800.0,171.5,171.5,171.18,171.42,3800.0
2019-09-12 14:30:00,171.37,171.8,171.29,171.78,10786.0,171.37,171.8,171.29,171.78,10786.0
2019-09-12 14:40:00,171.84,171.99,171.56,171.56,8021.0,171.84,171.99,171.56,171.56,8021.0
2019-09-12 14:50:00,171.61,171.61,171.46,171.59,3728.0,171.61,171.61,171.46,171.59,3728.0
2019-09-12 15:00:00,171.5,171.63,171.33,171.52,7762.0,171.5,171.63,171.33,171.52,7762.0
2019-09-12 15:10:00,171.57,171.79,171.33,171.74,15069.0,171.57,171.79,171.33,171.74,15069.0
2019-09-12 15:20:00,171.74,171.84,171.36,171.39,12196.0,171.74,171.84,171.36,171.39,12196.0
2019-09-12 15:30:00,171.35,171.56,170.69,170.82,15602.0,171.35,171.56,170.69,170.82,15602.0
2019-09-12 15:40:00,170.83,171.0,170.51,170.82,16037.0,170.83,171.0,170.51,170.82,16037.0
2019-09-12 15:50:00,170.77,170.8,170.23,170.52,41623.0,170.77,170.8,170.23,170.52,41623.0
2019-09-13 09:30:00,168.94,168.94,166.1,166.94,20510.0,168.94,168.94,166.1,166.94,20510.0
2019-09-13 09:40:00,166.99,168.06,166.45,168.04,15046.0,166.99,168.06,166.45,168.04,15046.0
2019-09-13 09:50:00,168.12,168.51,166.82,167.51,11967.0,168.12,168.51,166.82,167.51,11967.0
2019-09-13 10:00:00,167.51,169.33,167.15,168.65,18437.0,167.51,169.33,167.15,168.65,18437.0
2019-09-13 10:10:00,168.92,168.92,168.29,168.46,1576.0,168.92,168.92,168.29,168.46,1576.0
2019-09-13 10:20:00,168.46,169.49,167.94,168.08,7527.0,168.46,169.49,167.94,168.08,7527.0
2019-09-13 10:30:00,168.14,168.23,167.27,167.83,10781.0,168.14,168.23,167.27,167.83,10781.0
2019-09-13 10:40:00,167.89,167.92,167.41,167.92,11249.0,167.89,167.92,167.41,167.92,11249.0
2019-09-13 10:50:00,167.94,168.6,167.79,168.41,1945.0,167.94,168.6,167.79,168.41,1945.0
2019-09-13 11:00:00,168.28,168.28,167.48,167.48,6479.0,168.28,168.28,167.48,167.48,6479.0
2019-09-13 11:10:00,167.38,167.38,166.68,166.68,5958.0,167.38,167.38,166.68,166.68,5958.0
2019-09-13 11:20:00,166.81,166.82,165.14,165.2,19760.0,166.81,166.82,165.14,165.2,19760.0
2019-09-13 11:30:00,165.15,166.41,165.14,166.17,7500.0,165.15,166.41,165.14,166.17,7500.0
2019-09-13 11:40:00,166.21,166.22,165.82,165.82,1148.0,166.21,166.22,165.82,165.82,1148.0
2019-09-13 11:50:00,165.91,166.06,165.77,165.87,2945.0,165.91,166.06,165.77,165.87,2945.0
2019-09-13 12:00:00,166.34,166.44,166.14,166.43,2200.0,166.34,166.44,166.14,166.43,2200.0
2019-09-13 12:10:00,166.33,166.37,166.11,166.19,2450.0,166.33,166.37,166.11,166.19,2450.0
2019-09-13 12:20:00,166.0,166.0,165.68,165.72,2210.0,166.0,166.0,165.68,165.72,2210.0
2019-09-13 12:30:00,165.71,165.89,165.61,165.61,1872.0,165.71,165.89,165.61,165.61,1872.0
2019-09-13 12:40:00,165.71,165.71,164.78,164.78,9550.0,165.71,165.71,164.78,164.78,9550.0
2019-09-13 12:50:00,164.76,165.25,164.69,164.77,6015.0,164.76,165.25,164.69,164.77,6015.0
2019-09-13 13:00:00,164.8,164.87,164.61,164.85,7706.0,164.8,164.87,164.61,164.85,7706.0
2019-09-13 13:10:00,164.85,164.85,164.35,164.35,4597.0,164.85,164.85,164.35,164.35,4597.0
2019-09-13 13:20:00,164.36,164.36,163.23,163.4,18199.0,164.36,164.36,163.23,163.4,18199.0
2019-09-13 13:30:00,163.43,163.51,163.01,163.07,40872.0,163.43,163.51,163.01,163.07,40872.0
2019-09-13 13:40:00,163.11,163.4,162.58,162.8,24222.0,163.11,163.4,162.58,162.8,24222.0
2019-09-13 13:50:00,162.84,162.94,162.39,162.45,10191.0,162.84,162.94,162.39,162.45,10191.0
2019-09-13 14:00:00,162.48,162.55,161.83,162.36,12303.0,162.48,162.55,161.83,162.36,12303.0
2019-09-13 14:10:00,162.48,162.98,162.22,162.96,13748.0,162.48,162.98,162.22,162.96,13748.0
2019-09-13 14:20:00,163.07,163.6,162.94,163.09,11844.0,163.07,163.6,162.94,163.09,11844.0
2019-09-13 14:30:00,163.1,164.0,163.1,163.93,8743.0,163.1,164.0,163.1,163.93,8743.0
2019-09-13 14:40:00,163.9,164.35,163.9,164.24,10449.0,163.9,164.35,163.9,164.24,10449.0
2019-09-13 14:50:00,164.51,164.81,164.46,164.79,3894.0,164.51,164.81,164.46,164.79,3894.0
2019-09-13 15:00:00,164.64,164.94,164.54,164.92,13523.0,164.64,164.94,164.54,164.92,13523.0
2019-09-13 15:10:00,164.86,164.89,164.04,164.24,9770.0,164.86,164.89,164.04,164.24,9770.0
2019-09-13 15:20:00,164.16,164.17,163.52,163.52,9579.0,164.16,164.17,163.52,163.52,9579.0
2019-09-13 15:30:00,163.52,164.09,163.49,164.07,10242.0,163.52,164.09,163.49,164.07,10242.0
2019-09-13 15:40:00,164.13,164.54,164.05,164.35,13758.0,164.13,164.54,164.05,164.35,13758.0
2019-09-13 15:50:00,164.34,164.53,164.01,164.11,29323.0,164.34,164.53,164.01,164.11,29323.0
2019-09-16 09:30:00,160.92,163.06,160.34,161.76,23051.0,160.92,163.06,160.34,161.76,23051.0
2019-09-16 09:40:00,161.76,163.6,161.76,162.5,29314.0,161.76,163.6,161.76,162.5,29314.0
2019-09-16 09:50:00,162.5,163.31,162.15,163.02,17844.0,162.5,163.31,162.15,163.02,17844.0
2019-09-16 10:00:00,163.09,163.79,162.19,163.79,23307.0,163.09,163.79,162.19,163.79,23307.0
2019-09-16 10:10:00,163.8,163.89,162.88,163.25,11355.0,163.8,163.89,162.88,163.25,11355.0
2019-09-16 10:20:00,163.31,163.32,162.5,162.56,16551.0,163.31,163.32,162.5,162.56,16551.0
2019-09-16 10:30:00,162.62,162.76,162.22,162.67,2800.0,162.62,162.76,162.22,162.67,2800.0
2019-09-16 10:40:00,162.56,162.79,161.94,161.94,9562.0,162.56,162.79,161.94,161.94,9562.0
2019-09-16 10:50:00,162.07,162.08,161.43,161.67,6638.0,162.07,162.08,161.43,161.67,6638.0
2019-09-16 11:00:00,161.79,162.03,161.12,162.03,3984.0,161.79,162.03,161.12,162.03,3984.0
2019-09-16 11:10:00,162.18,162.18,161.31,161.45,4000.0,162.18,162.18,161.31,161.45,4000.0
2019-09-16 11:20:00,161.35,161.69,161.01,161.41,3809.0,161.35,161.69,161.01,161.41,3809.0
2019-09-16 11:30:00,161.6,161.89,161.49,161.89,3400.0,161.6,161.89,161.49,161.89,3400.0
2019-09-16 11:40:00,161.86,162.27,161.76,161.76,4771.0,161.86,162.27,161.76,161.76,4771.0
2019-09-16 11:50:00,161.76,162.09,161.61,161.76,7977.0,161.76,162.09,161.61,161.76,7977.0
2019-09-16 12:00:00,161.83,162.2,161.78,162.13,12152.0,161.83,162.2,161.78,162.13,12152.0
2019-09-16 12:10:00,162.2,162.59,162.04,162.22,5505.0,162.2,162.59,162.04,162.22,5505.0
2019-09-16 12:20:00,162.19,162.42,162.14,162.24,4837.0,162.19,162.42,162.14,162.24,4837.0
2019-09-16 12:30:00,162.18,162.27,161.69,161.77,4800.0,162.18,162.27,161.69,161.77,4800.0
2019-09-16 12:40:00,161.95,162.19,161.6,162.17,6645.0,161.95,162.19,161.6,162.17,6645.0
2019-09-16 12:50:00,162.13,162.19,161.89,161.98,10245.0,162.13,162.19,161.89,161.98,10245.0
2019-09-16 13:00:00,162.02,162.23,161.91,162.1,9286.0,162.02,162.23,161.91,162.1,9286.0
2019-09-16 13:10:00,162.11,162.19,161.89,162.06,7417.0,162.11,162.19,161.89,162.06,7417.0
2019-09-16 13:20:00,162.09,162.19,161.93,162.13,9113.0,162.09,162.19,161.93,162.13,9113.0
2019-09-16 13:30:00,162.15,162.32,162.05,162.31,10375.0,162.15,162.32,162.05,162.31,10375.0
2019-09-16 13:40:00,162.33,162.52,162.05,162.46,10259.0,162.33,162.52,162.05,162.46,10259.0
2019-09-16 13:50:00,162.47,163.83,162.47,163.83,5703.0,162.47,163.83,162.47,163.83,5703.0
2019-09-16 14:00:00,163.87,164.18,163.29,163.42,6145.0,163.87,164.18,163.29,163.42,6145.0
2019-09-16 14:10:00,163.42,163.91,163.33,163.71,6016.0,163.42,163.91,163.33,163.71,6016.0
2019-09-16 14:20:00,163.94,164.0,163.52,163.67,3600.0,163.94,164.0,163.52,163.67,3600.0
2019-09-16 14:30:00,163.66,163.97,163.35,163.35,4742.0,163.66,163.97,163.35,163.35,4742.0
2019-09-16 14:40:00,163.38,163.58,163.25,163.39,7056.0,163.38,163.58,163.25,163.39,7056.0
2019-09-16 14:50:00,163.29,163.51,163.29,163.38,3774.0,163.29,163.51,163.29,163.38,3774.0
2019-09-16 15:00:00,163.42,163.5,163.07,163.08,4856.0,163.42,163.5,163.07,163.08,4856.0
2019-09-16 15:10:00,163.02,163.27,163.0,163.0,5314.0,163.02,163.27,163.0,163.0,5314.0
2019-09-16 15:20:00,163.03,163.39,162.98,163.3,6150.0,163.03,163.39,162.98,163.3,6150.0
2019-09-16 15:30:00,163.32,163.38,163.04,163.29,5600.0,163.32,163.38,163.04,163.29,5600.0
2019-09-16 15:40:00,163.37,163.45,163.23,163.27,12947.0,163.37,163.45,163.23,163.27,12947.0
2019-09-16 15:50:00,163.27,163.68,163.26,163.4,28741.0,163.27,163.68,163.26,163.4,28741.0
2019-09-17 09:30:00,164.5,165.33,162.57,163.35,15885.0,164.5,165.33,162.57,163.35,15885.0
2019-09-17 09:40:00,162.82,163.68,162.48,163.32,8678.0,162.82,163.68,162.48,163.32,8678.0
2019-09-17 09:50:00,163.25,163.27,161.73,161.74,11777.0,163.25,163.27,161.73,161.74,11777.0
2019-09-17 10:00:00,161.69,162.26,161.15,161.62,15546.0,161.69,162.26,161.15,161.62,15546.0
2019-09-17 10:10:00,161.93,161.99,160.91,160.91,11832.0,161.93,161.99,160.91,160.91,11832.0
2019-09-17 10:20:00,161.04,161.32,160.46,160.85,7218.0,161.04,161.32,160.46,160.85,7218.0
2019-09-17 10:30:00,160.96,161.36,160.7,161.19,9290.0,160.96,161.36,160.7,161.19,9290.0
2019-09-17 10:40:00,160.85,161.18,160.26,160.49,9525.0,160.85,161.18,160.26,160.49,9525.0
2019-09-17 10:50:00,160.41,162.29,160.41,161.82,9070.0,160.41,162.29,160.41,161.82,9070.0
2019-09-17 11:00:00,161.84,162.18,161.17,161.17,3987.0,161.84,162.18,161.17,161.17,3987.0
2019-09-17 11:10:00,161.25,161.9,161.05,161.25,9653.0,161.25,161.9,161.05,161.25,9653.0
2019-09-17 11:20:00,161.3,161.74,161.11,161.51,6874.0,161.3,161.74,161.11,161.51,6874.0
2019-09-17 11:30:00,161.51,162.43,161.4,162.43,9379.0,161.51,162.43,161.4,162.43,9379.0
2019-09-17 11:40:00,162.23,163.07,162.23,162.47,7907.0,162.23,163.07,162.23,162.47,7907.0
2019-09-17 11:50:00,162.47,162.9,162.44,162.72,8774.0,162.47,162.9,162.44,162.72,8774.0
2019-09-17 12:00:00,162.8,163.09,162.63,163.08,8758.0,162.8,163.09,162.63,163.08,8758.0
2019-09-17 12:10:00,163.08,163.25,162.96,163.11,10905.0,163.08,163.25,162.96,163.11,10905.0
2019-09-17 12:20:00,163.16,163.64,163.08,163.64,8922.0,163.16,163.64,163.08,163.64,8922.0
2019-09-17 12:30:00,163.66,163.71,163.43,163.56,12667.0,163.66,163.71,163.43,163.56,12667.0
2019-09-17 12:40:00,163.62,163.84,163.35,163.62,12276.0,163.62,163.84,163.35,163.62,12276.0
2019-09-17 12:50:00,163.6,164.06,163.49,164.06,10591.0,163.6,164.06,163.49,164.06,10591.0
2019-09-17 13:00:00,164.12,164.36,164.08,164.18,9214.0,164.12,164.36,164.08,164.18,9214.0
2019-09-17 13:10:00,164.18,164.44,164.03,164.13,7332.0,164.18,164.44,164.03,164.13,7332.0
2019-09-17 13:20:00,164.25,164.37,163.54,163.61,8251.0,164.25,164.37,163.54,163.61,8251.0
2019-09-17 13:30:00,163.64,164.22,163.63,163.93,10350.0,163.64,164.22,163.63,163.93,10350.0
2019-09-17 13:40:00,163.95,164.4,163.85,164.36,6503.0,163.95,164.4,163.85,164.36,6503.0
2019-09-17 13:50:00,164.42,164.53,163.84,163.84,9494.0,164.42,164.53,163.84,163.84,9494.0
2019-09-17 14:00:00,163.84,163.98,163.11,163.18,4341.0,163.84,163.98,163.11,163.18,4341.0
2019-09-17 14:10:00,163.19,163.44,163.03,163.03,4832.0,163.19,163.44,163.03,163.03,4832.0
2019-09-17 14:20:00,163.03,163.38,163.03,163.38,4123.0,163.03,163.38,163.03,163.38,4123.0
2019-09-17 14:30:00,163.37,163.5,163.0,163.18,3849.0,163.37,163.5,163.0,163.18,3849.0
2019-09-17 14:40:00,163.09,163.23,163.0,163.14,6251.0,163.09,163.23,163.0,163.14,6251.0
2019-09-17 14:50:00,163.13,163.17,162.82,163.04,7584.0,163.13,163.17,162.82,163.04,7584.0
2019-09-17 15:00:00,163.07,163.07,162.78,163.02,6539.0,163.07,163.07,162.78,163.02,6539.0
2019-09-17 15:10:00,162.97,163.55,162.9,163.35,76399.0,162.97,163.55,162.9,163.35,76399.0
2019-09-17 15:20:00,163.23,163.56,163.12,163.55,9835.0,163.23,163.56,163.12,163.55,9835.0
2019-09-17 15:30:00,163.51,163.93,163.5,163.83,10900.0,163.51,163.93,163.5,163.83,10900.0
2019-09-17 15:40:00,163.9,164.25,163.9,164.07,17289.0,163.9,164.25,163.9,164.07,17289.0
2019-09-17 15:50:00,164.14,164.24,163.8,163.84,35641.0,164.14,164.24,163.8,163.84,35641.0
2019-09-18 09:30:00,162.99,163.13,160.05,160.45,23949.0,162.99,163.13,160.05,160.45,23949.0
2019-09-18 09:40:00,160.93,161.22,159.95,161.1,18191.0,160.93,161.22,159.95,161.1,18191.0
2019-09-18 09:50:00,161.27,161.43,160.02,160.9,9900.0,161.27,161.43,160.02,160.9,9900.0
2019-09-18 10:00:00,160.72,161.94,160.71,161.83,9040.0,160.72,161.94,160.71,161.83,9040.0
2019-09-18 10:10:00,161.83,162.88,161.18,162.58,9158.0,161.83,162.88,161.18,162.58,9158.0
2019-09-18 10:20:00,162.63,162.63,161.28,161.72,14331.0,162.63,162.63,161.28,161.72,14331.0
2019-09-18 10:30:00,161.76,162.33,161.42,162.33,10821.0,161.76,162.33,161.42,162.33,10821.0
2019-09-18 10:40:00,162.45,162.76,162.04,162.54,10262.0,162.45,162.76,162.04,162.54,10262.0
2019-09-18 10:50:00,162.41,162.71,162.22,162.68,26816.0,162.41,162.71,162.22,162.68,26816.0
2019-09-18 11:00:00,162.65,163.06,162.5,162.59,10628.0,162.65,163.06,162.5,162.59,10628.0
2019-09-18 11:10:00,162.81,162.84,161.79,162.12,14919.0,162.81,162.84,161.79,162.12,14919.0
2019-09-18 11:20:00,162.09,162.57,162.04,162.26,12067.0,162.09,162.57,162.04,162.26,12067.0
2019-09-18 11:30:00,162.38,162.38,161.78,162.03,4546.0,162.38,162.38,161.78,162.03,4546.0
2019-09-18 11:40:00,162.06,162.08,161.32,161.32,6526.0,162.06,162.08,161.32,161.32,6526.0
2019-09-18 11:50:00,161.52,161.8,161.1,161.16,9438.0,161.52,161.8,161.1,161.16,9438.0
2019-09-18 12:00:00,161.15,161.35,160.62,160.81,8113.0,161.15,161.35,160.62,160.81,8113.0
2019-09-18 12:10:00,160.71,161.13,160.71,160.97,9801.0,160.71,161.13,160.71,160.97,9801.0
2019-09-18 12:20:00,161.05,161.92,160.89,161.7,29748.0,161.05,161.92,160.89,161.7,29748.0
2019-09-18 12:30:00,161.7,161.8,160.73,160.73,5482.0,161.7,161.8,160.73,160.73,5482.0
2019-09-18 12:40:00,160.68,161.16,160.54,161.03,8400.0,160.68,161.16,160.54,161.03,8400.0
2019-09-18 12:50:00,161.09,161.14,160.51,160.59,5450.0,161.09,161.14,160.51,160.59,5450.0
2019-09-18 13:00:00,160.56,160.67,160.05,160.45,22435.0,160.56,160.67,160.05,160.45,22435.0
2019-09-18 13:10:00,160.35,160.45,159.82,159.94,25865.0,160.35,160.45,159.82,159.94,25865.0
2019-09-18 13:20:00,160.01,160.05,159.28,159.63,37305.0,160.01,160.05,159.28,159.63,37305.0
2019-09-18 13:30:00,159.56,159.74,158.8,159.69,67200.0,159.56,159.74,158.8,159.69,67200.0
2019-09-18 13:40:00,159.58,159.88,159.2,159.37,25002.0,159.58,159.88,159.2,159.37,25002.0
2019-09-18 13:50:00,159.21,161.19,159.18,160.62,13455.0,159.21,161.19,159.18,160.62,13455.0
2019-09-18 14:00:00,160.43,160.93,159.85,160.27,5868.0,160.43,160.93,159.85,160.27,5868.0
2019-09-18 14:10:00,160.32,160.94,160.13,160.48,24611.0,160.32,160.94,160.13,160.48,24611.0
2019-09-18 14:20:00,160.39,160.66,160.21,160.33,7495.0,160.39,160.66,160.21,160.33,7495.0
2019-09-18 14:30:00,160.51,160.66,160.0,160.02,7905.0,160.51,160.66,160.0,160.02,7905.0
2019-09-18 14:40:00,160.21,160.47,159.49,159.97,5727.0,160.21,160.47,159.49,159.97,5727.0
2019-09-18 14:50:00,159.88,160.61,159.87,160.21,5385.0,159.88,160.61,159.87,160.21,5385.0
2019-09-18 15:00:00,160.5,160.7,160.11,160.7,6350.0,160.5,160.7,160.11,160.7,6350.0
2019-09-18 15:10:00,160.65,161.22,160.54,161.22,7497.0,160.65,161.22,160.54,161.22,7497.0
2019-09-18 15:20:00,161.24,162.29,161.22,162.29,21190.0,161.24,162.29,161.22,162.29,21190.0
2019-09-18 15:30:00,162.38,163.99,162.37,163.79,24848.0,162.38,163.99,162.37,163.79,24848.0
2019-09-18 15:40:00,163.79,163.79,163.08,163.55,23565.0,163.79,163.79,163.08,163.55,23565.0
2019-09-18 15:50:00,163.55,163.82,163.09,163.22,53523.0,163.55,163.82,163.09,163.22,53523.0
2019-09-19 09:30:00,163.3,164.62,162.52,162.68,18790.0,163.3,164.62,162.52,162.68,18790.0
2019-09-19 09:40:00,162.46,162.46,160.86,161.07,9695.0,162.46,162.46,160.86,161.07,9695.0
2019-09-19 09:50:00,161.06,161.1,159.88,161.1,24794.0,161.06,161.1,159.88,161.1,24794.0
2019-09-19 10:00:00,160.5,162.03,160.49,160.64,12807.0,160.5,162.03,160.49,160.64,12807.0
2019-09-19 10:10:00,161.0,161.41,160.78,160.87,9821.0,161.0,161.41,160.78,160.87,9821.0
2019-09-19 10:20:00,160.98,162.09,160.64,161.97,10060.0,160.98,162.09,160.64,161.97,10060.0
2019-09-19 10:30:00,161.89,162.38,161.45,161.69,12364.0,161.89,162.38,161.45,161.69,12364.0
2019-09-19 10:40:00,161.73,162.42,161.73,162.27,23719.0,161.73,162.42,161.73,162.27,23719.0
2019-09-19 10:50:00,162.3,163.13,162.3,162.82,13679.0,162.3,163.13,162.3,162.82,13679.0
2019-09-19 11:00:00,162.75,163.77,162.66,163.74,10788.0,162.75,163.77,162.66,163.74,10788.0
2019-09-19 11:10:00,163.65,163.65,162.85,162.86,28900.0,163.65,163.65,162.85,162.86,28900.0
2019-09-19 11:20:00,163.0,163.0,162.53,162.53,11300.0,163.0,163.0,162.53,162.53,11300.0
2019-09-19 11:30:00,162.47,162.52,162.02,162.25,7041.0,162.47,162.52,162.02,162.25,7041.0
2019-09-19 11:40:00,162.11,162.3,161.55,161.55,5445.0,162.11,162.3,161.55,161.55,5445.0
2019-09-19 11:50:00,161.61,161.61,160.96,161.08,6050.0,161.61,161.61,160.96,161.08,6050.0
2019-09-19 12:00:00,161.15,161.75,161.14,161.38,5698.0,161.15,161.75,161.14,161.38,5698.0
2019-09-19 12:10:00,161.35,161.39,161.0,161.23,6488.0,161.35,161.39,161.0,161.23,6488.0
2019-09-19 12:20:00,161.23,161.67,160.31,160.51,16110.0,161.23,161.67,160.31,160.51,16110.0
2019-09-19 12:30:00,160.55,161.03,160.43,160.93,6014.0,160.55,161.03,160.43,160.93,6014.0
2019-09-19 12:40:00,160.89,160.97,160.47,160.9,4758.0,160.89,160.97,160.47,160.9,4758.0
2019-09-19 12:50:00,160.84,161.17,160.76,161.17,4816.0,160.84,161.17,160.76,161.17,4816.0
2019-09-19 13:00:00,161.17,161.28,160.85,160.85,5824.0,161.17,161.28,160.85,160.85,5824.0
2019-09-19 13:10:00,160.81,160.81,160.1,160.3,9570.0,160.81,160.81,160.1,160.3,9570.0
2019-09-19 13:20:00,160.25,160.59,160.2,160.58,4116.0,160.25,160.59,160.2,160.58,4116.0
2019-09-19 13:30:00,160.53,160.67,160.25,160.52,6057.0,160.53,160.67,160.25,160.52,6057.0
2019-09-19 13:40:00,160.47,160.51,159.81,160.33,8069.0,160.47,160.51,159.81,160.33,8069.0
2019-09-19 13:50:00,160.24,160.57,160.24,160.5,6089.0,160.24,160.57,160.24,160.5,6089.0
2019-09-19 14:00:00,160.46,160.84,160.39,160.84,6342.0,160.46,160.84,160.39,160.84,6342.0
2019-09-19 14:10:00,160.8,161.27,160.73,161.24,8447.0,160.8,161.27,160.73,161.24,8447.0
2019-09-19 14:20:00,161.34,161.48,160.93,161.2,8068.0,161.34,161.48,160.93,161.2,8068.0
2019-09-19 14:30:00,161.25,161.31,160.97,161.22,7498.0,161.25,161.31,160.97,161.22,7498.0
2019-09-19 14:40:00,161.15,161.39,161.13,161.22,8323.0,161.15,161.39,161.13,161.22,8323.0
2019-09-19 14:50:00,161.22,161.61,161.22,161.31,16296.0,161.22,161.61,161.22,161.31,16296.0
2019-09-19 15:00:00,161.31,161.88,161.15,161.88,17208.0,161.31,161.88,161.15,161.88,17208.0
2019-09-19 15:10:00,161.85,161.88,161.46,161.52,11349.0,161.85,161.88,161.46,161.52,11349.0
2019-09-19 15:20:00,161.54,161.76,161.54,161.65,11139.0,161.54,161.76,161.54,161.65,11139.0
2019-09-19 15:30:00,161.59,161.66,161.41,161.52,13429.0,161.59,161.66,161.41,161.52,13429.0
2019-09-19 15:40:00,161.5,161.74,161.24,161.5,22921.0,161.5,161.74,161.24,161.5,22921.0
2019-09-19 15:50:00,161.48,161.84,161.27,161.82,57594.0,161.48,161.84,161.27,161.82,57594.0
2019-09-20 09:30:00,161.56,162.91,161.53,162.8,19392.0,161.56,162.91,161.53,162.8,19392.0
2019-09-20 09:40:00,162.82,162.93,161.9,162.08,49960.0,162.82,162.93,161.9,162.08,49960.0
2019-09-20 09:50:00,162.08,162.84,162.06,162.29,9042.0,162.08,162.84,162.06,162.29,9042.0
2019-09-20 10:00:00,162.26,162.68,161.8,162.25,10201.0,162.26,162.68,161.8,162.25,10201.0
2019-09-20 10:10:00,162.29,162.32,161.51,161.59,15211.0,162.29,162.32,161.51,161.59,15211.0
2019-09-20 10:20:00,161.59,162.33,161.55,162.21,14539.0,161.59,162.33,161.55,162.21,14539.0
2019-09-20 10:30:00,162.21,162.28,161.59,161.7,15000.0,162.21,162.28,161.59,161.7,15000.0
2019-09-20 10:40:00,161.72,161.79,161.2,161.49,12467.0,161.72,161.79,161.2,161.49,12467.0
2019-09-20 10:50:00,161.53,162.97,161.47,162.88,69799.0,161.53,162.97,161.47,162.88,69799.0
2019-09-20 11:00:00,162.82,162.82,161.93,162.22,9730.0,162.82,162.82,161.93,162.22,9730.0
2019-09-20 11:10:00,162.23,162.31,161.43,161.45,9017.0,162.23,162.31,161.43,161.45,9017.0
2019-09-20 11:20:00,161.53,161.64,160.73,160.81,20733.0,161.53,161.64,160.73,160.81,20733.0
2019-09-20 11:30:00,160.8,160.9,160.1,160.16,14421.0,160.8,160.9,160.1,160.16,14421.0
2019-09-20 11:40:00,160.12,160.2,159.16,159.75,19638.0,160.12,160.2,159.16,159.75,19638.0
2019-09-20 11:50:00,159.81,160.49,159.67,160.49,8501.0,159.81,160.49,159.67,160.49,8501.0
2019-09-20 12:00:00,160.44,160.71,160.09,160.56,7949.0,160.44,160.71,160.09,160.56,7949.0
2019-09-20 12:10:00,160.66,161.02,160.59,160.64,4626.0,160.66,161.02,160.59,160.64,4626.0
2019-09-20 12:20:00,160.65,161.04,160.49,160.49,6490.0,160.65,161.04,160.49,160.49,6490.0
2019-09-20 12:30:00,160.26,160.28,159.9,160.07,23474.0,160.26,160.28,159.9,160.07,23474.0
2019-09-20 12:40:00,160.1,160.33,160.01,160.22,54525.0,160.1,160.33,160.01,160.22,54525.0
2019-09-20 12:50:00,160.42,161.21,160.38,160.79,10093.0,160.42,161.21,160.38,160.79,10093.0
2019-09-20 13:00:00,160.79,160.97,160.55,160.88,6206.0,160.79,160.97,160.55,160.88,6206.0
2019-09-20 13:10:00,160.86,160.93,159.36,160.13,19834.0,160.86,160.93,159.36,160.13,19834.0
2019-09-20 13:20:00,160.03,161.0,159.62,160.8,19663.0,160.03,161.0,159.62,160.8,19663.0
2019-09-20 13:30:00,160.83,160.89,160.44,160.53,8294.0,160.83,160.89,160.44,160.53,8294.0
2019-09-20 13:40:00,160.53,160.53,159.52,159.81,8263.0,160.53,160.53,159.52,159.81,8263.0
2019-09-20 13:50:00,159.85,160.9,159.85,160.85,7131.0,159.85,160.9,159.85,160.85,7131.0
2019-09-20 14:00:00,160.89,161.15,160.09,160.35,14799.0,160.89,161.15,160.09,160.35,14799.0
2019-09-20 14:10:00,160.38,160.77,160.16,160.67,9902.0,160.38,160.77,160.16,160.67,9902.0
2019-09-20 14:20:00,160.7,160.83,160.44,160.64,10503.0,160.7,160.83,160.44,160.64,10503.0
2019-09-20 14:30:00,160.61,161.08,160.6,160.94,18610.0,160.61,161.08,160.6,160.94,18610.0
2019-09-20 14:40:00,161.0,161.0,160.56,160.69,18324.0,161.0,161.0,160.56,160.69,18324.0
2019-09-20 14:50:00,160.7,160.82,160.5,160.75,15286.0,160.7,160.82,160.5,160.75,15286.0
2019-09-20 15:00:00,160.8,160.82,160.47,160.5,17485.0,160.8,160.82,160.47,160.5,17485.0
2019-09-20 15:10:00,160.52,160.83,160.46,160.73,26546.0,160.52,160.83,160.46,160.73,26546.0
2019-09-20 15:20:00,160.69,160.79,160.43,160.65,27088.0,160.69,160.79,160.43,160.65,27088.0
2019-09-20 15:30:00,160.68,160.74,160.42,160.46,34186.0,160.68,160.74,160.42,160.46,34186.0
2019-09-20 15:40:00,160.46,160.72,159.95,160.0,29917.0,160.46,160.72,159.95,160.0,29917.0
2019-09-20 15:50:00,160.0,160.64,159.43,160.36,57429.0,160.0,160.64,159.43,160.36,57429.0
2019-09-23 09:30:00,160.37,161.16,159.22,159.47,7663.0,160.37,161.16,159.22,159.47,7663.0
2019-09-23 09:40:00,160.04,160.84,159.72,159.93,5348.0,160.04,160.84,159.72,159.93,5348.0
2019-09-23 09:50:00,159.97,160.55,159.35,159.52,5482.0,159.97,160.55,159.35,159.52,5482.0
2019-09-23 10:00:00,159.52,159.99,159.22,159.75,5059.0,159.52,159.99,159.22,159.75,5059.0
2019-09-23 10:10:00,159.75,159.95,159.39,159.75,3100.0,159.75,159.95,159.39,159.75,3100.0
2019-09-23 10:20:00,160.18,161.08,160.17,160.78,4933.0,160.18,161.08,160.17,160.78,4933.0
2019-09-23 10:30:00,160.9,161.08,160.73,161.05,2600.0,160.9,161.08,160.73,161.05,2600.0
2019-09-23 10:40:00,160.81,160.94,160.65,160.68,3000.0,160.81,160.94,160.65,160.68,3000.0
2019-09-23 10:50:00,160.74,160.74,160.27,160.54,1004.0,160.74,160.74,160.27,160.54,1004.0
2019-09-23 11:00:00,160.53,160.93,160.33,160.33,3439.0,160.53,160.93,160.33,160.33,3439.0
2019-09-23 11:10:00,160.31,160.67,160.0,160.11,3890.0,160.31,160.67,160.0,160.11,3890.0
2019-09-23 11:20:00,160.27,160.48,160.17,160.37,2943.0,160.27,160.48,160.17,160.37,2943.0
2019-09-23 11:30:00,160.26,160.66,160.26,160.38,2721.0,160.26,160.66,160.26,160.38,2721.0
2019-09-23 11:40:00,160.54,160.6,160.42,160.6,1770.0,160.54,160.6,160.42,160.6,1770.0
2019-09-23 11:50:00,160.63,160.63,160.47,160.49,1760.0,160.63,160.63,160.47,160.49,1760.0
2019-09-23 12:00:00,160.52,160.55,160.01,160.48,9506.0,160.52,160.55,160.01,160.48,9506.0
2019-09-23 12:10:00,160.59,160.71,160.51,160.51,3450.0,160.59,160.71,160.51,160.51,3450.0
2019-09-23 12:20:00,160.46,160.8,160.46,160.74,3525.0,160.46,160.8,160.46,160.74,3525.0
2019-09-23 12:30:00,160.74,161.12,160.73,160.97,3938.0,160.74,161.12,160.73,160.97,3938.0
2019-09-23 12:40:00,160.93,161.31,160.86,161.3,18899.0,160.93,161.31,160.86,161.3,18899.0
2019-09-23 12:50:00,161.24,161.34,161.05,161.12,10035.0,161.24,161.34,161.05,161.12,10035.0
2019-09-23 13:00:00,161.23,161.54,161.21,161.54,4419.0,161.23,161.54,161.21,161.54,4419.0
2019-09-23 13:10:00,161.49,161.92,161.35,161.78,5332.0,161.49,161.92,161.35,161.78,5332.0
2019-09-23 13:20:00,161.79,161.79,161.55,161.66,2300.0,161.79,161.79,161.55,161.66,2300.0
2019-09-23 13:30:00,161.64,161.64,160.98,161.05,2529.0,161.64,161.64,160.98,161.05,2529.0
2019-09-23 13:40:00,161.12,161.15,160.87,161.08,2600.0,161.12,161.15,160.87,161.08,2600.0
2019-09-23 13:50:00,161.19,161.26,161.05,161.18,1700.0,161.19,161.26,161.05,161.18,1700.0
2019-09-23 14:00:00,161.22,161.44,161.22,161.38,2476.0,161.22,161.44,161.22,161.38,2476.0
2019-09-23 14:10:00,161.3,161.32,161.01,161.09,4158.0,161.3,161.32,161.01,161.09,4158.0
2019-09-23 14:20:00,160.95,161.21,160.87,161.04,2400.0,160.95,161.21,160.87,161.04,2400.0
2019-09-23 14:30:00,160.97,160.97,160.5,160.5,3986.0,160.97,160.97,160.5,160.5,3986.0
2019-09-23 14:40:00,160.53,160.7,160.4,160.49,3800.0,160.53,160.7,160.4,160.49,3800.0
2019-09-23 14:50:00,160.43,160.46,160.17,160.17,4261.0,160.43,160.46,160.17,160.17,4261.0
2019-09-23 15:00:00,160.17,160.36,160.17,160.24,3370.0,160.17,160.36,160.17,160.24,3370.0
2019-09-23 15:10:00,160.25,160.26,160.08,160.16,3420.0,160.25,160.26,160.08,160.16,3420.0
2019-09-23 15:20:00,160.16,160.69,160.12,160.69,5373.0,160.16,160.69,160.12,160.69,5373.0
2019-09-23 15:30:00,160.68,160.68,160.33,160.61,6970.0,160.68,160.68,160.33,160.61,6970.0
2019-09-23 15:40:00,160.67,161.07,160.61,161.07,15539.0,160.67,161.07,160.61,161.07,15539.0
2019-09-23 15:50:00,161.03,161.32,160.7,160.72,26527.0,161.03,161.32,160.7,160.72,26527.0
2019-09-24 09:30:00,162.16,162.16,160.1,160.61,11363.0,162.16,162.16,160.1,160.61,11363.0
2019-09-24 09:40:00,160.46,160.85,160.36,160.63,6639.0,160.46,160.85,160.36,160.63,6639.0
2019-09-24 09:50:00,160.41,161.05,160.0,160.05,8808.0,160.41,161.05,160.0,160.05,8808.0
2019-09-24 10:00:00,160.14,160.56,160.0,160.38,5616.0,160.14,160.56,160.0,160.38,5616.0
2019-09-24 10:10:00,160.21,160.32,159.73,160.02,3918.0,160.21,160.32,159.73,160.02,3918.0
2019-09-24 10:20:00,159.99,160.13,159.61,160.13,7675.0,159.99,160.13,159.61,160.13,7675.0
2019-09-24 10:30:00,160.2,160.2,159.81,159.97,1940.0,160.2,160.2,159.81,159.97,1940.0
2019-09-24 10:40:00,159.82,159.9,158.32,158.5,9683.0,159.82,159.9,158.32,158.5,9683.0
2019-09-24 10:50:00,158.78,159.06,158.71,158.85,6871.0,158.78,159.06,158.71,158.85,6871.0
2019-09-24 11:00:00,158.77,158.77,158.01,158.13,6567.0,158.77,158.77,158.01,158.13,6567.0
2019-09-24 11:10:00,158.34,158.56,158.08,158.12,3325.0,158.34,158.56,158.08,158.12,3325.0
2019-09-24 11:20:00,158.13,158.3,157.91,158.27,6337.0,158.13,158.3,157.91,158.27,6337.0
2019-09-24 11:30:00,158.26,158.33,155.62,155.76,23022.0,158.26,158.33,155.62,155.76,23022.0
2019-09-24 11:40:00,155.75,156.43,155.67,156.18,14363.0,155.75,156.43,155.67,156.18,14363.0
2019-09-24 11:50:00,156.13,156.74,156.01,156.74,2931.0,156.13,156.74,156.01,156.74,2931.0
2019-09-24 12:00:00,156.68,156.95,156.48,156.95,3850.0,156.68,156.95,156.48,156.95,3850.0
2019-09-24 12:10:00,157.18,157.32,156.84,156.85,4868.0,157.18,157.32,156.84,156.85,4868.0
2019-09-24 12:20:00,156.71,156.8,155.24,155.97,9804.0,156.71,156.8,155.24,155.97,9804.0
2019-09-24 12:30:00,155.98,155.98,155.23,155.23,3627.0,155.98,155.98,155.23,155.23,3627.0
2019-09-24 12:40:00,155.35,155.61,154.82,155.61,4706.0,155.35,155.61,154.82,155.61,4706.0
2019-09-24 12:50:00,155.58,155.6,154.95,155.03,11690.0,155.58,155.6,154.95,155.03,11690.0
2019-09-24 13:00:00,155.17,156.0,155.11,155.54,3100.0,155.17,156.0,155.11,155.54,3100.0
2019-09-24 13:10:00,155.39,155.56,155.09,155.3,4447.0,155.39,155.56,155.09,155.3,4447.0
2019-09-24 13:20:00,155.34,155.44,154.88,155.19,4201.0,155.34,155.44,154.88,155.19,4201.0
2019-09-24 13:30:00,155.12,155.53,155.12,155.22,5978.0,155.12,155.53,155.12,155.22,5978.0
2019-09-24 13:40:00,155.2,155.48,155.04,155.18,7275.0,155.2,155.48,155.04,155.18,7275.0
2019-09-24 13:50:00,155.25,155.4,154.86,155.1,6397.0,155.25,155.4,154.86,155.1,6397.0
2019-09-24 14:00:00,154.96,155.02,154.52,154.6,6014.0,154.96,155.02,154.52,154.6,6014.0
2019-09-24 14:10:00,154.6,156.48,154.53,156.48,11425.0,154.6,156.48,154.53,156.48,11425.0
2019-09-24 14:20:00,156.46,156.46,156.19,156.36,4978.0,156.46,156.46,156.19,156.36,4978.0
2019-09-24 14:30:00,156.36,156.5,155.48,155.56,13301.0,156.36,156.5,155.48,155.56,13301.0
2019-09-24 14:40:00,155.46,156.06,155.14,156.03,7731.0,155.46,156.06,155.14,156.03,7731.0
2019-09-24 14:50:00,156.26,156.41,155.51,155.51,6691.0,156.26,156.41,155.51,155.51,6691.0
2019-09-24 15:00:00,155.53,155.68,155.16,155.61,6530.0,155.53,155.68,155.16,155.61,6530.0
2019-09-24 15:10:00,155.55,156.0,155.55,155.57,6770.0,155.55,156.0,155.55,155.57,6770.0
2019-09-24 15:20:00,155.6,155.69,154.78,155.05,9999.0,155.6,155.69,154.78,155.05,9999.0
2019-09-24 15:30:00,155.09,155.09,153.76,154.0,17840.0,155.09,155.09,153.76,154.0,17840.0
2019-09-24 15:40:00,153.93,154.32,153.59,154.13,26674.0,153.93,154.32,153.59,154.13,26674.0
2019-09-24 15:50:00,154.03,154.73,153.7,154.36,39661.0,154.03,154.73,153.7,154.36,39661.0
2019-09-25 09:30:00,153.8,154.4,152.21,152.21,13201.0,153.8,154.4,152.21,152.21,13201.0
2019-09-25 09:40:00,152.5,152.62,149.1,149.1,17271.0,152.5,152.62,149.1,149.1,17271.0
2019-09-25 09:50:00,149.4,150.62,148.41,148.5,19162.0,149.4,150.62,148.41,148.5,19162.0
2019-09-25 10:00:00,148.93,151.0,148.03,149.58,40965.0,148.93,151.0,148.03,149.58,40965.0
2019-09-25 10:10:00,149.22,149.98,147.61,147.97,17215.0,149.22,149.98,147.61,147.97,17215.0
2019-09-25 10:20:00,147.97,149.6,147.57,149.4,23986.0,147.97,149.6,147.57,149.4,23986.0
2019-09-25 10:30:00,149.17,150.58,149.17,149.96,8822.0,149.17,150.58,149.17,149.96,8822.0
2019-09-25 10:40:00,150.15,151.15,150.15,150.8,19976.0,150.15,151.15,150.15,150.8,19976.0
2019-09-25 10:50:00,150.65,151.34,150.07,150.99,20134.0,150.65,151.34,150.07,150.99,20134.0
2019-09-25 11:00:00,151.2,151.82,150.93,151.74,13379.0,151.2,151.82,150.93,151.74,13379.0
2019-09-25 11:10:00,151.7,152.19,151.64,151.76,17993.0,151.7,152.19,151.64,151.76,17993.0
2019-09-25 11:20:00,151.69,152.02,151.38,151.51,2700.0,151.69,152.02,151.38,151.51,2700.0
2019-09-25 11:30:00,151.51,151.59,150.71,150.88,5906.0,151.51,151.59,150.71,150.88,5906.0
2019-09-25 11:40:00,150.99,151.64,150.86,151.41,6634.0,150.99,151.64,150.86,151.41,6634.0
2019-09-25 11:50:00,151.31,151.52,150.91,151.45,6605.0,151.31,151.52,150.91,151.45,6605.0
2019-09-25 12:00:00,151.66,151.91,151.44,151.64,6303.0,151.66,151.91,151.44,151.64,6303.0
2019-09-25 12:10:00,151.61,151.62,150.99,150.99,5113.0,151.61,151.62,150.99,150.99,5113.0
2019-09-25 12:20:00,150.96,151.42,150.69,151.41,8181.0,150.96,151.42,150.69,151.41,8181.0
2019-09-25 12:30:00,151.46,151.59,151.24,151.48,6100.0,151.46,151.59,151.24,151.48,6100.0
2019-09-25 12:40:00,151.4,151.4,150.88,150.97,1800.0,151.4,151.4,150.88,150.97,1800.0
2019-09-25 12:50:00,151.13,151.13,150.25,150.56,6665.0,151.13,151.13,150.25,150.56,6665.0
2019-09-25 13:00:00,150.58,150.65,150.38,150.58,6294.0,150.58,150.65,150.38,150.58,6294.0
2019-09-25 13:10:00,150.53,150.53,150.1,150.11,3900.0,150.53,150.53,150.1,150.11,3900.0
2019-09-25 13:20:00,150.04,150.18,149.87,149.87,3377.0,150.04,150.18,149.87,149.87,3377.0
2019-09-25 13:30:00,149.91,150.02,149.62,150.02,5211.0,149.91,150.02,149.62,150.02,5211.0
2019-09-25 13:40:00,150.12,150.76,150.11,150.59,2648.0,150.12,150.76,150.11,150.59,2648.0
2019-09-25 13:50:00,150.64,151.0,150.6,150.83,3025.0,150.64,151.0,150.6,150.83,3025.0
2019-09-25 14:00:00,151.0,151.42,150.91,151.41,5667.0,151.0,151.42,150.91,151.41,5667.0
2019-09-25 14:10:00,151.76,152.81,151.62,152.78,4912.0,151.76,152.81,151.62,152.78,4912.0
2019-09-25 14:20:00,152.73,152.79,152.28,152.28,10305.0,152.73,152.79,152.28,152.28,10305.0
2019-09-25 14:30:00,152.28,152.3,151.92,152.23,7942.0,152.28,152.3,151.92,152.23,7942.0
2019-09-25 14:40:00,152.3,153.06,152.29,153.06,8688.0,152.3,153.06,152.29,153.06,8688.0
2019-09-25 14:50:00,152.85,153.1,152.54,152.75,3350.0,152.85,153.1,152.54,152.75,3350.0
2019-09-25 15:00:00,152.79,153.06,152.61,153.03,6460.0,152.79,153.06,152.61,153.03,6460.0
2019-09-25 15:10:00,153.1,153.37,153.03,153.37,14737.0,153.1,153.37,153.03,153.37,14737.0
2019-09-25 15:20:00,153.43,153.54,153.3,153.42,7724.0,153.43,153.54,153.3,153.42,7724.0
2019-09-25 15:30:00,153.38,153.68,153.38,153.49,12833.0,153.38,153.68,153.38,153.49,12833.0
2019-09-25 15:40:00,153.47,153.73,153.39,153.61,18968.0,153.47,153.73,153.39,153.61,18968.0
2019-09-25 15:50:00,153.6,153.69,153.25,153.3,68631.0,153.6,153.69,153.25,153.3,68631.0
2019-09-26 09:30:00,153.48,154.28,152.17,152.22,10705.0,153.48,154.28,152.17,152.22,10705.0
2019-09-26 09:40:00,152.22,152.54,151.62,151.81,7133.0,152.22,152.54,151.62,151.81,7133.0
2019-09-26 09:50:00,152.03,152.59,151.34,152.12,5903.0,152.03,152.59,151.34,152.12,5903.0
2019-09-26 10:00:00,152.06,153.33,152.02,153.24,5349.0,152.06,153.33,152.02,153.24,5349.0
2019-09-26 10:10:00,153.47,153.94,152.96,153.02,7474.0,153.47,153.94,152.96,153.02,7474.0
2019-09-26 10:20:00,152.99,154.54,152.95,154.31,6090.0,152.99,154.54,152.95,154.31,6090.0
2019-09-26 10:30:00,154.31,154.46,153.51,153.61,9542.0,154.31,154.46,153.51,153.61,9542.0
2019-09-26 10:40:00,153.6,154.71,153.53,154.61,6276.0,153.6,154.71,153.53,154.61,6276.0
2019-09-26 10:50:00,154.63,154.63,153.5,153.55,5360.0,154.63,154.63,153.5,153.55,5360.0
2019-09-26 11:00:00,153.49,153.55,152.9,153.13,4215.0,153.49,153.55,152.9,153.13,4215.0
2019-09-26 11:10:00,153.75,153.75,152.83,152.93,2785.0,153.75,153.75,152.83,152.93,2785.0
2019-09-26 11:20:00,152.95,153.56,152.86,153.56,4199.0,152.95,153.56,152.86,153.56,4199.0
2019-09-26 11:30:00,153.66,153.86,152.94,153.84,6839.0,153.66,153.86,152.94,153.84,6839.0
2019-09-26 11:40:00,153.72,153.79,153.09,153.18,6780.0,153.72,153.79,153.09,153.18,6780.0
2019-09-26 11:50:00,153.26,153.61,153.03,153.61,5045.0,153.26,153.61,153.03,153.61,5045.0
2019-09-26 12:00:00,153.5,154.27,153.41,154.27,4231.0,153.5,154.27,153.41,154.27,4231.0
2019-09-26 12:10:00,154.31,154.69,154.25,154.65,4582.0,154.31,154.69,154.25,154.65,4582.0
2019-09-26 12:20:00,154.66,155.3,154.43,155.15,5005.0,154.66,155.3,154.43,155.15,5005.0
2019-09-26 12:30:00,155.0,155.0,154.36,154.45,3065.0,155.0,155.0,154.36,154.45,3065.0
2019-09-26 12:40:00,154.45,154.56,154.24,154.24,2802.0,154.45,154.56,154.24,154.24,2802.0
2019-09-26 12:50:00,154.24,154.63,154.24,154.63,1148.0,154.24,154.63,154.24,154.63,1148.0
2019-09-26 13:00:00,154.63,155.47,154.63,155.15,6820.0,154.63,155.47,154.63,155.15,6820.0
2019-09-26 13:10:00,155.05,155.05,154.48,154.75,2810.0,155.05,155.05,154.48,154.75,2810.0
2019-09-26 13:20:00,154.71,154.71,154.27,154.55,3801.0,154.71,154.71,154.27,154.55,3801.0
2019-09-26 13:30:00,154.55,154.9,154.48,154.9,3081.0,154.55,154.9,154.48,154.9,3081.0
2019-09-26 13:40:00,155.06,155.06,154.69,154.89,4716.0,155.06,155.06,154.69,154.89,4716.0
2019-09-26 13:50:00,154.76,155.04,154.74,154.99,2066.0,154.76,155.04,154.74,154.99,2066.0
2019-09-26 14:00:00,154.99,155.26,154.8,154.84,7745.0,154.99,155.26,154.8,154.84,7745.0
2019-09-26 14:10:00,154.95,155.29,154.83,155.28,4530.0,154.95,155.29,154.83,155.28,4530.0
2019-09-26 14:20:00,155.26,155.34,155.0,155.16,4372.0,155.26,155.34,155.0,155.16,4372.0
2019-09-26 14:30:00,155.2,155.24,154.68,154.8,1900.0,155.2,155.24,154.68,154.8,1900.0
2019-09-26 14:40:00,154.84,154.95,154.73,154.95,1484.0,154.84,154.95,154.73,154.95,1484.0
2019-09-26 14:50:00,155.02,155.02,154.42,154.55,3260.0,155.02,155.02,154.42,154.55,3260.0
2019-09-26 15:00:00,154.62,154.81,154.36,154.5,5001.0,154.62,154.81,154.36,154.5,5001.0
2019-09-26 15:10:00,154.55,154.58,154.33,154.47,9574.0,154.55,154.58,154.33,154.47,9574.0
2019-09-26 15:20:00,154.53,154.9,154.26,154.71,6414.0,154.53,154.9,154.26,154.71,6414.0
2019-09-26 15:30:00,154.77,154.86,154.58,154.59,5606.0,154.77,154.86,154.58,154.59,5606.0
2019-09-26 15:40:00,154.58,154.62,154.33,154.56,7292.0,154.58,154.62,154.33,154.56,7292.0
2019-09-26 15:50:00,154.55,154.7,154.14,154.22,24478.0,154.55,154.7,154.14,154.22,24478.0
2019-09-27 09:30:00,154.59,154.7,152.6,152.9,15358.0,154.59,154.7,152.6,152.9,15358.0
2019-09-27 09:40:00,152.59,152.71,151.73,151.8,13291.0,152.59,152.71,151.73,151.8,13291.0
2019-09-27 09:50:00,152.06,152.06,151.03,151.52,7670.0,152.06,152.06,151.03,151.52,7670.0
2019-09-27 10:00:00,151.61,152.39,151.29,151.9,8364.0,151.61,152.39,151.29,151.9,8364.0
2019-09-27 10:10:00,151.88,152.51,150.86,151.34,15939.0,151.88,152.51,150.86,151.34,15939.0
2019-09-27 10:20:00,151.35,151.81,151.34,151.79,5250.0,151.35,151.81,151.34,151.79,5250.0
2019-09-27 10:30:00,151.71,151.71,150.84,151.53,7850.0,151.71,151.71,150.84,151.53,7850.0
2019-09-27 10:40:00,151.47,152.2,151.46,152.04,11901.0,151.47,152.2,151.46,152.04,11901.0
2019-09-27 10:50:00,152.04,152.64,151.98,152.64,1900.0,152.04,152.64,151.98,152.64,1900.0
2019-09-27 11:00:00,152.6,152.68,152.17,152.5,4960.0,152.6,152.68,152.17,152.5,4960.0
2019-09-27 11:10:00,152.33,152.45,151.78,152.13,13272.0,152.33,152.45,151.78,152.13,13272.0
2019-09-27 11:20:00,151.89,152.17,151.86,151.86,4150.0,151.89,152.17,151.86,151.86,4150.0
2019-09-27 11:30:00,151.82,151.82,149.28,149.74,9225.0,151.82,151.82,149.28,149.74,9225.0
2019-09-27 11:40:00,150.24,150.81,150.12,150.73,8303.0,150.24,150.81,150.12,150.73,8303.0
2019-09-27 11:50:00,150.41,151.8,150.17,151.16,14514.0,150.41,151.8,150.17,151.16,14514.0
2019-09-27 12:00:00,151.18,151.18,150.45,150.55,5339.0,151.18,151.18,150.45,150.55,5339.0
2019-09-27 12:10:00,150.5,150.87,150.46,150.49,5523.0,150.5,150.87,150.46,150.49,5523.0
2019-09-27 12:20:00,150.36,150.36,149.88,149.88,4692.0,150.36,150.36,149.88,149.88,4692.0
2019-09-27 12:30:00,149.87,149.89,149.16,149.16,2300.0,149.87,149.89,149.16,149.16,2300.0
2019-09-27 12:40:00,149.18,149.31,147.78,147.88,9705.0,149.18,149.31,147.78,147.88,9705.0
2019-09-27 12:50:00,147.85,148.07,147.47,147.47,6768.0,147.85,148.07,147.47,147.47,6768.0
2019-09-27 13:00:00,147.53,148.01,147.34,147.87,8888.0,147.53,148.01,147.34,147.87,8888.0
2019-09-27 13:10:00,147.97,148.21,147.32,147.4,6034.0,147.97,148.21,147.32,147.4,6034.0
2019-09-27 13:20:00,147.47,147.58,146.89,147.27,12614.0,147.47,147.58,146.89,147.27,12614.0
2019-09-27 13:30:00,147.33,147.43,146.93,147.32,7424.0,147.33,147.43,146.93,147.32,7424.0
2019-09-27 13:40:00,147.36,148.03,147.36,147.49,2403.0,147.36,148.03,147.36,147.49,2403.0
2019-09-27 13:50:00,147.56,148.4,147.55,148.35,2781.0,147.56,148.4,147.55,148.35,2781.0
2019-09-27 14:00:00,148.25,148.25,147.52,147.68,11331.0,148.25,148.25,147.52,147.68,11331.0
2019-09-27 14:10:00,147.53,147.62,147.2,147.25,10282.0,147.53,147.62,147.2,147.25,10282.0
2019-09-27 14:20:00,147.37,147.37,146.46,146.91,17187.0,147.37,147.37,146.46,146.91,17187.0
2019-09-27 14:30:00,146.92,147.39,146.83,147.21,8308.0,146.92,147.39,146.83,147.21,8308.0
2019-09-27 14:40:00,147.29,147.34,146.73,146.85,31287.0,147.29,147.34,146.73,146.85,31287.0
2019-09-27 14:50:00,146.75,147.07,146.59,147.03,7164.0,146.75,147.07,146.59,147.03,7164.0
2019-09-27 15:00:00,147.09,148.0,147.09,147.9,10060.0,147.09,148.0,147.09,147.9,10060.0
2019-09-27 15:10:00,147.99,148.79,147.97,148.76,17033.0,147.99,148.79,147.97,148.76,17033.0
2019-09-27 15:20:00,148.8,149.24,148.69,148.97,18781.0,148.8,149.24,148.69,148.97,18781.0
2019-09-27 15:30:00,148.96,149.85,148.95,149.74,66776.0,148.96,149.85,148.95,149.74,66776.0
2019-09-27 15:40:00,149.75,150.03,149.73,149.97,64502.0,149.75,150.03,149.73,149.97,64502.0
2019-09-27 15:50:00,149.93,150.66,149.57,149.96,96843.0,149.93,150.66,149.57,149.96,96843.0
2019-09-30 09:30:00,149.86,149.86,147.73,147.73,11961.0,149.86,149.86,147.73,147.73,11961.0
2019-09-30 09:40:00,148.33,149.64,148.15,149.64,4930.0,148.33,149.64,148.15,149.64,4930.0
2019-09-30 09:50:00,149.75,150.9,149.67,150.13,9748.0,149.75,150.9,149.67,150.13,9748.0
2019-09-30 10:00:00,150.15,151.34,150.15,150.83,7536.0,150.15,151.34,150.15,150.83,7536.0
2019-09-30 10:10:00,150.91,151.38,150.82,150.94,8224.0,150.91,151.38,150.82,150.94,8224.0
2019-09-30 10:20:00,150.86,150.91,149.97,150.26,4410.0,150.86,150.91,149.97,150.26,4410.0
2019-09-30 10:30:00,150.5,150.59,150.0,150.0,3013.0,150.5,150.59,150.0,150.0,3013.0
2019-09-30 10:40:00,149.84,150.3,149.55,150.29,11012.0,149.84,150.3,149.55,150.29,11012.0
2019-09-30 10:50:00,150.29,150.59,150.14,150.58,2962.0,150.29,150.59,150.14,150.58,2962.0
2019-09-30 11:00:00,150.66,151.14,150.65,150.87,9430.0,150.66,151.14,150.65,150.87,9430.0
2019-09-30 11:10:00,151.18,151.26,150.74,150.93,11649.0,151.18,151.26,150.74,150.93,11649.0
2019-09-30 11:20:00,150.83,151.21,150.74,150.95,4201.0,150.83,151.21,150.74,150.95,4201.0
2019-09-30 11:30:00,151.01,151.21,150.81,151.03,4700.0,151.01,151.21,150.81,151.03,4700.0
2019-09-30 11:40:00,151.08,151.36,150.68,150.68,8037.0,151.08,151.36,150.68,150.68,8037.0
2019-09-30 11:50:00,150.65,150.7,150.23,150.23,1258.0,150.65,150.7,150.23,150.23,1258.0
2019-09-30 12:00:00,150.49,150.86,150.46,150.86,3069.0,150.49,150.86,150.46,150.86,3069.0
2019-09-30 12:10:00,150.84,151.08,150.64,150.85,8911.0,150.84,151.08,150.64,150.85,8911.0
2019-09-30 12:20:00,150.9,151.01,150.7,150.81,4756.0,150.9,151.01,150.7,150.81,4756.0
2019-09-30 12:30:00,150.96,151.1,150.86,150.95,3900.0,150.96,151.1,150.86,150.95,3900.0
2019-09-30 12:40:00,150.89,151.66,150.89,151.61,7924.0,150.89,151.66,150.89,151.61,7924.0
2019-09-30 12:50:00,151.57,151.57,151.13,151.13,2300.0,151.57,151.57,151.13,151.13,2300.0
2019-09-30 13:00:00,151.19,151.61,151.12,151.61,3664.0,151.19,151.61,151.12,151.61,3664.0
2019-09-30 13:10:00,151.51,151.89,151.51,151.8,2532.0,151.51,151.89,151.51,151.8,2532.0
2019-09-30 13:20:00,151.82,152.07,151.76,151.76,12090.0,151.82,152.07,151.76,151.76,12090.0
2019-09-30 13:30:00,151.71,152.17,151.71,152.05,6170.0,151.71,152.17,151.71,152.05,6170.0
2019-09-30 13:40:00,152.05,152.05,151.75,151.93,4103.0,152.05,152.05,151.75,151.93,4103.0
2019-09-30 13:50:00,151.98,152.8,151.87,152.66,24640.0,151.98,152.8,151.87,152.66,24640.0
2019-09-30 14:00:00,152.74,152.98,152.53,152.82,16955.0,152.74,152.98,152.53,152.82,16955.0
2019-09-30 14:10:00,152.81,152.84,152.34,152.37,9054.0,152.81,152.84,152.34,152.37,9054.0
2019-09-30 14:20:00,152.19,152.41,152.14,152.36,2897.0,152.19,152.41,152.14,152.36,2897.0
2019-09-30 14:30:00,152.34,152.41,151.98,151.98,8100.0,152.34,152.41,151.98,151.98,8100.0
2019-09-30 14:40:00,152.0,152.31,151.89,152.0,4874.0,152.0,152.31,151.89,152.0,4874.0
2019-09-30 14:50:00,151.94,152.01,151.65,151.65,5100.0,151.94,152.01,151.65,151.65,5100.0
2019-09-30 15:00:00,151.68,151.88,151.68,151.74,3665.0,151.68,151.88,151.68,151.74,3665.0
2019-09-30 15:10:00,151.7,151.74,151.58,151.58,6222.0,151.7,151.74,151.58,151.58,6222.0
2019-09-30 15:20:00,151.54,151.63,151.27,151.57,5996.0,151.54,151.63,151.27,151.57,5996.0
2019-09-30 15:30:00,151.54,151.58,151.3,151.42,8460.0,151.54,151.58,151.3,151.42,8460.0
2019-09-30 15:40:00,151.48,152.15,151.4,151.55,24003.0,151.48,152.15,151.4,151.55,24003.0
2019-09-30 15:50:00,151.44,151.76,151.27,151.67,28114.0,151.44,151.76,151.27,151.67,28114.0
2019-10-01 09:30:00,152.22,153.19,151.05,151.05,14698.0,152.22,153.19,151.05,151.05,14698.0
2019-10-01 09:40:00,151.11,152.55,150.66,151.26,26086.0,151.11,152.55,150.66,151.26,26086.0
2019-10-01 09:50:00,151.11,152.34,150.74,152.19,21444.0,151.11,152.34,150.74,152.19,21444.0
2019-10-01 10:00:00,152.0,152.16,150.96,151.13,5632.0,152.0,152.16,150.96,151.13,5632.0
2019-10-01 10:10:00,151.0,152.22,150.39,151.91,5220.0,151.0,152.22,150.39,151.91,5220.0
2019-10-01 10:20:00,152.08,152.58,151.7,151.9,30685.0,152.08,152.58,151.7,151.9,30685.0
2019-10-01 10:30:00,151.94,152.23,151.42,152.17,14885.0,151.94,152.23,151.42,152.17,14885.0
2019-10-01 10:40:00,152.25,152.93,152.07,152.07,13057.0,152.25,152.93,152.07,152.07,13057.0
2019-10-01 10:50:00,152.28,153.03,152.19,152.8,12640.0,152.28,153.03,152.19,152.8,12640.0
2019-10-01 11:00:00,152.59,152.98,152.49,152.72,9115.0,152.59,152.98,152.49,152.72,9115.0
2019-10-01 11:10:00,152.75,152.88,152.22,152.55,5754.0,152.75,152.88,152.22,152.55,5754.0
2019-10-01 11:20:00,152.58,152.78,152.42,152.69,3029.0,152.58,152.78,152.42,152.69,3029.0
2019-10-01 11:30:00,152.69,152.69,152.21,152.34,5114.0,152.69,152.69,152.21,152.34,5114.0
2019-10-01 11:40:00,152.26,152.51,151.89,152.02,4147.0,152.26,152.51,151.89,152.02,4147.0
2019-10-01 11:50:00,151.97,152.33,151.81,152.2,6684.0,151.97,152.33,151.81,152.2,6684.0
2019-10-01 12:00:00,151.91,152.27,151.89,152.17,9295.0,151.91,152.27,151.89,152.17,9295.0
2019-10-01 12:10:00,152.0,152.02,151.27,151.85,8477.0,152.0,152.02,151.27,151.85,8477.0
2019-10-01 12:20:00,151.86,152.0,151.44,151.64,7754.0,151.86,152.0,151.44,151.64,7754.0
2019-10-01 12:30:00,151.64,151.89,151.4,151.83,3515.0,151.64,151.89,151.4,151.83,3515.0
2019-10-01 12:40:00,151.85,152.9,151.85,152.49,3200.0,151.85,152.9,151.85,152.49,3200.0
2019-10-01 12:50:00,152.61,152.72,152.32,152.42,5937.0,152.61,152.72,152.32,152.42,5937.0
2019-10-01 13:00:00,152.39,152.41,151.99,152.14,4212.0,152.39,152.41,151.99,152.14,4212.0
2019-10-01 13:10:00,152.06,152.06,151.63,151.77,3121.0,152.06,152.06,151.63,151.77,3121.0
2019-10-01 13:20:00,151.8,151.93,151.64,151.65,2208.0,151.8,151.93,151.64,151.65,2208.0
2019-10-01 13:30:00,151.68,151.77,151.3,151.42,2329.0,151.68,151.77,151.3,151.42,2329.0
2019-10-01 13:40:00,151.5,151.62,151.38,151.62,1807.0,151.5,151.62,151.38,151.62,1807.0
2019-10-01 13:50:00,151.63,151.65,151.18,151.38,8999.0,151.63,151.65,151.18,151.38,8999.0
2019-10-01 14:00:00,151.31,151.72,151.1,151.21,17107.0,151.31,151.72,151.1,151.21,17107.0
2019-10-01 14:10:00,151.03,151.5,151.03,151.47,4405.0,151.03,151.5,151.03,151.47,4405.0
2019-10-01 14:20:00,151.47,151.57,151.25,151.25,3051.0,151.47,151.57,151.25,151.25,3051.0
2019-10-01 14:30:00,151.14,151.51,151.13,151.41,2103.0,151.14,151.51,151.13,151.41,2103.0
2019-10-01 14:40:00,151.44,151.7,151.42,151.69,1800.0,151.44,151.7,151.42,151.69,1800.0
2019-10-01 14:50:00,151.61,151.92,151.6,151.72,4561.0,151.61,151.92,151.6,151.72,4561.0
2019-10-01 15:00:00,151.58,151.73,151.34,151.65,4333.0,151.58,151.73,151.34,151.65,4333.0
2019-10-01 15:10:00,151.59,151.59,150.95,151.02,3532.0,151.59,151.59,150.95,151.02,3532.0
2019-10-01 15:20:00,150.92,151.22,150.83,151.22,4574.0,150.92,151.22,150.83,151.22,4574.0
2019-10-01 15:30:00,151.08,151.44,151.0,151.13,7831.0,151.08,151.44,151.0,151.13,7831.0
2019-10-01 15:40:00,151.14,151.14,150.78,150.82,6320.0,151.14,151.14,150.78,150.82,6320.0
2019-10-01 15:50:00,150.73,151.17,150.6,150.76,36534.0,150.73,151.17,150.6,150.76,36534.0
2019-10-02 09:30:00,148.76,149.98,148.76,149.02,18355.0,148.76,149.98,148.76,149.02,18355.0
2019-10-02 09:40:00,149.4,149.77,148.25,148.96,14484.0,149.4,149.77,148.25,148.96,14484.0
2019-10-02 09:50:00,148.77,148.99,147.57,147.62,15927.0,148.77,148.99,147.57,147.62,15927.0
2019-10-02 10:00:00,147.8,149.02,146.88,148.3,13167.0,147.8,149.02,146.88,148.3,13167.0
2019-10-02 10:10:00,147.96,148.18,147.69,148.02,6532.0,147.96,148.18,147.69,148.02,6532.0
2019-10-02 10:20:00,148.03,148.11,147.23,147.53,4646.0,148.03,148.11,147.23,147.53,4646.0
2019-10-02 10:30:00,147.37,147.46,146.88,147.36,3591.0,147.37,147.46,146.88,147.36,3591.0
2019-10-02 10:40:00,147.3,147.93,147.23,147.37,3100.0,147.3,147.93,147.23,147.37,3100.0
2019-10-02 10:50:00,147.35,148.49,147.33,148.09,11560.0,147.35,148.49,147.33,148.09,11560.0
2019-10-02 11:00:00,147.99,148.57,147.94,148.37,11801.0,147.99,148.57,147.94,148.37,11801.0
2019-10-02 11:10:00,148.2,148.66,148.09,148.66,10816.0,148.2,148.66,148.09,148.66,10816.0
2019-10-02 11:20:00,148.79,148.93,148.32,148.52,15108.0,148.79,148.93,148.32,148.52,15108.0
2019-10-02 11:30:00,148.77,149.96,148.54,149.94,25105.0,148.77,149.96,148.54,149.94,25105.0
2019-10-02 11:40:00,149.8,150.64,149.73,149.77,31400.0,149.8,150.64,149.73,149.77,31400.0
2019-10-02 11:50:00,149.68,149.86,149.44,149.84,4739.0,149.68,149.86,149.44,149.84,4739.0
2019-10-02 12:00:00,149.6,149.9,149.24,149.76,25054.0,149.6,149.9,149.24,149.76,25054.0
2019-10-02 12:10:00,149.76,150.48,149.75,150.42,38888.0,149.76,150.48,149.75,150.42,38888.0
2019-10-02 12:20:00,150.3,150.76,149.69,149.81,32683.0,150.3,150.76,149.69,149.81,32683.0
2019-10-02 12:30:00,149.95,149.96,149.39,149.39,14519.0,149.95,149.96,149.39,149.39,14519.0
2019-10-02 12:40:00,149.49,149.56,148.79,148.81,2900.0,149.49,149.56,148.79,148.81,2900.0
2019-10-02 12:50:00,148.75,149.08,148.72,148.97,8585.0,148.75,149.08,148.72,148.97,8585.0
2019-10-02 13:00:00,148.9,149.36,148.81,149.35,4100.0,148.9,149.36,148.81,149.35,4100.0
2019-10-02 13:10:00,149.36,149.76,149.36,149.53,4225.0,149.36,149.76,149.36,149.53,4225.0
2019-10-02 13:20:00,149.54,150.04,149.43,150.04,7048.0,149.54,150.04,149.43,150.04,7048.0
2019-10-02 13:30:00,149.87,149.96,149.39,149.81,3096.0,149.87,149.96,149.39,149.81,3096.0
2019-10-02 13:40:00,149.82,149.9,149.33,149.33,6004.0,149.82,149.9,149.33,149.33,6004.0
2019-10-02 13:50:00,149.24,149.73,149.07,149.14,4738.0,149.24,149.73,149.07,149.14,4738.0
2019-10-02 14:00:00,149.13,149.13,148.6,148.92,14008.0,149.13,149.13,148.6,148.92,14008.0
2019-10-02 14:10:00,149.03,149.83,148.85,149.82,9583.0,149.03,149.83,148.85,149.82,9583.0
2019-10-02 14:20:00,149.82,150.19,149.8,150.07,8206.0,149.82,150.19,149.8,150.07,8206.0
2019-10-02 14:30:00,150.02,150.39,149.97,150.32,10385.0,150.02,150.39,149.97,150.32,10385.0
2019-10-02 14:40:00,150.24,150.45,150.17,150.22,10602.0,150.24,150.45,150.17,150.22,10602.0
2019-10-02 14:50:00,150.23,150.24,149.89,150.04,6240.0,150.23,150.24,149.89,150.04,6240.0
2019-10-02 15:00:00,150.08,150.11,149.58,149.58,8806.0,150.08,150.11,149.58,149.58,8806.0
2019-10-02 15:10:00,149.61,150.52,149.61,150.52,8733.0,149.61,150.52,149.61,150.52,8733.0
2019-10-02 15:20:00,150.53,150.6,150.3,150.45,7366.0,150.53,150.6,150.3,150.45,7366.0
2019-10-02 15:30:00,150.44,150.78,150.37,150.49,14064.0,150.44,150.78,150.37,150.49,14064.0
2019-10-02 15:40:00,150.5,150.61,149.99,150.24,17297.0,150.5,150.61,149.99,150.24,17297.0
2019-10-02 15:50:00,150.18,150.55,150.01,150.37,19519.0,150.18,150.55,150.01,150.37,19519.0
2019-10-03 09:30:00,150.6,151.91,150.03,150.55,12306.0,150.6,151.91,150.03,150.55,12306.0
2019-10-03 09:40:00,150.12,151.04,149.57,150.33,10500.0,150.12,151.04,149.57,150.33,10500.0
2019-10-03 09:50:00,150.55,150.8,149.57,149.92,6350.0,150.55,150.8,149.57,149.92,6350.0
2019-10-03 10:00:00,149.79,149.79,148.4,149.25,18860.0,149.79,149.79,148.4,149.25,18860.0
2019-10-03 10:10:00,149.09,150.31,149.08,150.31,4993.0,149.09,150.31,149.08,150.31,4993.0
2019-10-03 10:20:00,150.53,152.27,150.44,152.15,6650.0,150.53,152.27,150.44,152.15,6650.0
2019-10-03 10:30:00,151.92,153.02,151.58,152.74,14220.0,151.92,153.02,151.58,152.74,14220.0
2019-10-03 10:40:00,152.74,153.08,152.58,152.6,31366.0,152.74,153.08,152.58,152.6,31366.0
2019-10-03 10:50:00,152.55,153.23,152.11,153.23,6942.0,152.55,153.23,152.11,153.23,6942.0
2019-10-03 11:00:00,152.89,155.59,152.89,155.43,24121.0,152.89,155.59,152.89,155.43,24121.0
2019-10-03 11:10:00,155.21,156.15,155.21,155.92,15383.0,155.21,156.15,155.21,155.92,15383.0
2019-10-03 11:20:00,155.97,155.99,155.22,155.49,9888.0,155.97,155.99,155.22,155.49,9888.0
2019-10-03 11:30:00,155.43,155.94,154.89,155.0,11698.0,155.43,155.94,154.89,155.0,11698.0
2019-10-03 11:40:00,154.99,155.83,154.98,155.67,6400.0,154.99,155.83,154.98,155.67,6400.0
2019-10-03 11:50:00,155.35,155.62,155.23,155.43,6200.0,155.35,155.62,155.23,155.43,6200.0
2019-10-03 12:00:00,155.43,155.67,155.17,155.17,3725.0,155.43,155.67,155.17,155.17,3725.0
2019-10-03 12:10:00,155.32,155.48,154.58,154.6,7271.0,155.32,155.48,154.58,154.6,7271.0
2019-10-03 12:20:00,154.58,155.66,154.52,155.51,7514.0,154.58,155.66,154.52,155.51,7514.0
2019-10-03 12:30:00,155.51,156.25,155.5,156.21,10958.0,155.51,156.25,155.5,156.21,10958.0
2019-10-03 12:40:00,156.29,156.34,156.07,156.21,10556.0,156.29,156.34,156.07,156.21,10556.0
2019-10-03 12:50:00,156.21,156.34,156.05,156.24,6181.0,156.21,156.34,156.05,156.24,6181.0
2019-10-03 13:00:00,156.27,156.65,156.27,156.57,8673.0,156.27,156.65,156.27,156.57,8673.0
2019-10-03 13:10:00,156.51,156.81,156.5,156.54,9261.0,156.51,156.81,156.5,156.54,9261.0
2019-10-03 13:20:00,156.54,156.6,156.36,156.38,8942.0,156.54,156.6,156.36,156.38,8942.0
2019-10-03 13:30:00,156.42,156.55,156.3,156.55,6804.0,156.42,156.55,156.3,156.55,6804.0
2019-10-03 13:40:00,156.57,157.3,156.53,157.04,12050.0,156.57,157.3,156.53,157.04,12050.0
2019-10-03 13:50:00,157.03,157.42,156.99,157.14,6101.0,157.03,157.42,156.99,157.14,6101.0
2019-10-03 14:00:00,157.11,157.37,157.04,157.33,20418.0,157.11,157.37,157.04,157.33,20418.0
2019-10-03 14:10:00,157.35,157.88,157.24,157.72,8454.0,157.35,157.88,157.24,157.72,8454.0
2019-10-03 14:20:00,157.7,158.06,157.7,157.95,13016.0,157.7,158.06,157.7,157.95,13016.0
2019-10-03 14:30:00,158.0,158.21,157.86,158.0,14794.0,158.0,158.21,157.86,158.0,14794.0
2019-10-03 14:40:00,157.9,158.56,157.9,158.28,8153.0,157.9,158.56,157.9,158.28,8153.0
2019-10-03 14:50:00,158.28,158.54,157.91,158.02,11697.0,158.28,158.54,157.91,158.02,11697.0
2019-10-03 15:00:00,158.03,158.11,157.32,157.46,19741.0,158.03,158.11,157.32,157.46,19741.0
2019-10-03 15:10:00,157.49,157.79,156.94,157.37,19682.0,157.49,157.79,156.94,157.37,19682.0
2019-10-03 15:20:00,157.37,157.41,156.78,157.11,19218.0,157.37,157.41,156.78,157.11,19218.0
2019-10-03 15:30:00,157.16,157.53,156.92,157.29,15007.0,157.16,157.53,156.92,157.29,15007.0
2019-10-03 15:40:00,157.3,157.55,157.26,157.33,30203.0,157.3,157.55,157.26,157.33,30203.0
2019-10-03 15:50:00,157.33,157.54,157.16,157.39,54586.0,157.33,157.54,157.16,157.39,54586.0
2019-10-04 09:30:00,158.84,160.42,158.84,160.19,27738.0,158.84,160.42,158.84,160.19,27738.0
2019-10-04 09:40:00,160.09,160.44,158.83,159.87,21056.0,160.09,160.44,158.83,159.87,21056.0
2019-10-04 09:50:00,159.88,159.88,158.91,159.06,15330.0,159.88,159.88,158.91,159.06,15330.0
2019-10-04 10:00:00,158.86,158.87,156.87,156.99,9606.0,158.86,158.87,156.87,156.99,9606.0
2019-10-04 10:10:00,157.01,157.7,156.5,156.5,25631.0,157.01,157.7,156.5,156.5,25631.0
2019-10-04 10:20:00,156.47,156.63,155.58,155.59,7690.0,156.47,156.63,155.58,155.59,7690.0
2019-10-04 10:30:00,155.59,155.92,155.09,155.83,6145.0,155.59,155.92,155.09,155.83,6145.0
2019-10-04 10:40:00,155.85,155.85,155.06,155.79,4900.0,155.85,155.85,155.06,155.79,4900.0
2019-10-04 10:50:00,155.71,156.45,155.71,156.45,3472.0,155.71,156.45,155.71,156.45,3472.0
2019-10-04 11:00:00,156.47,157.31,156.39,156.82,8027.0,156.47,157.31,156.39,156.82,8027.0
2019-10-04 11:10:00,156.77,157.03,156.42,156.94,7164.0,156.77,157.03,156.42,156.94,7164.0
2019-10-04 11:20:00,156.91,157.41,156.45,157.04,8363.0,156.91,157.41,156.45,157.04,8363.0
2019-10-04 11:30:00,157.0,157.12,156.69,156.86,3756.0,157.0,157.12,156.69,156.86,3756.0
2019-10-04 11:40:00,156.96,156.96,156.65,156.78,3025.0,156.96,156.96,156.65,156.78,3025.0
2019-10-04 11:50:00,157.0,157.33,156.87,157.0,5500.0,157.0,157.33,156.87,157.0,5500.0
2019-10-04 12:00:00,157.0,157.66,156.96,157.51,5794.0,157.0,157.66,156.96,157.51,5794.0
2019-10-04 12:10:00,157.42,157.89,157.11,157.3,4830.0,157.42,157.89,157.11,157.3,4830.0
2019-10-04 12:20:00,157.22,157.3,156.92,157.06,1100.0,157.22,157.3,156.92,157.06,1100.0
2019-10-04 12:30:00,157.16,157.34,157.07,157.17,1500.0,157.16,157.34,157.07,157.17,1500.0
2019-10-04 12:40:00,157.2,157.44,157.1,157.25,3655.0,157.2,157.44,157.1,157.25,3655.0
2019-10-04 12:50:00,157.35,157.35,157.07,157.18,3800.0,157.35,157.35,157.07,157.18,3800.0
2019-10-04 13:00:00,157.18,157.53,156.96,157.45,6300.0,157.18,157.53,156.96,157.45,6300.0
2019-10-04 13:10:00,157.32,157.63,157.24,157.63,2300.0,157.32,157.63,157.24,157.63,2300.0
2019-10-04 13:20:00,157.73,158.26,157.72,158.26,3269.0,157.73,158.26,157.72,158.26,3269.0
2019-10-04 13:30:00,158.23,158.87,158.22,158.75,14301.0,158.23,158.87,158.22,158.75,14301.0
2019-10-04 13:40:00,158.71,158.71,158.25,158.34,5490.0,158.71,158.71,158.25,158.34,5490.0
2019-10-04 13:50:00,158.34,158.5,157.99,158.25,8324.0,158.34,158.5,157.99,158.25,8324.0
2019-10-04 14:00:00,158.45,158.49,158.15,158.39,1802.0,158.45,158.49,158.15,158.39,1802.0
2019-10-04 14:10:00,158.5,158.69,158.37,158.37,1361.0,158.5,158.69,158.37,158.37,1361.0
2019-10-04 14:20:00,158.31,158.48,158.2,158.36,1735.0,158.31,158.48,158.2,158.36,1735.0
2019-10-04 14:30:00,158.29,158.43,158.13,158.42,4792.0,158.29,158.43,158.13,158.42,4792.0
2019-10-04 14:40:00,158.52,158.52,157.98,158.04,2300.0,158.52,158.52,157.98,158.04,2300.0
2019-10-04 14:50:00,157.95,158.52,157.95,158.46,4423.0,157.95,158.52,157.95,158.46,4423.0
2019-10-04 15:00:00,158.65,158.69,158.43,158.6,13434.0,158.65,158.69,158.43,158.6,13434.0
2019-10-04 15:10:00,158.63,159.0,158.49,159.0,8423.0,158.63,159.0,158.49,159.0,8423.0
2019-10-04 15:20:00,158.93,159.01,158.71,158.86,21030.0,158.93,159.01,158.71,158.86,21030.0
2019-10-04 15:30:00,158.91,159.51,158.87,159.26,17965.0,158.91,159.51,158.87,159.26,17965.0
2019-10-04 15:40:00,159.35,159.73,159.25,159.47,23560.0,159.35,159.73,159.25,159.47,23560.0
2019-10-04 15:50:00,159.51,160.18,159.39,159.39,54220.0,159.51,160.18,159.39,159.39,54220.0
2019-10-07 09:30:00,158.83,161.6,158.83,160.1,15435.0,158.83,161.6,158.83,160.1,15435.0
2019-10-07 09:40:00,160.07,161.23,159.4,160.73,36828.0,160.07,161.23,159.4,160.73,36828.0
2019-10-07 09:50:00,160.92,161.98,160.85,160.86,8839.0,160.92,161.98,160.85,160.86,8839.0
2019-10-07 10:00:00,160.74,161.21,160.53,161.07,3479.0,160.74,161.21,160.53,161.07,3479.0
2019-10-07 10:10:00,161.05,161.57,160.78,161.03,10342.0,161.05,161.57,160.78,161.03,10342.0
2019-10-07 10:20:00,161.14,161.37,160.65,161.18,5821.0,161.14,161.37,160.65,161.18,5821.0
2019-10-07 10:30:00,161.32,161.56,161.02,161.02,3946.0,161.32,161.56,161.02,161.02,3946.0
2019-10-07 10:40:00,161.13,161.93,161.13,161.61,4728.0,161.13,161.93,161.13,161.61,4728.0
2019-10-07 10:50:00,161.75,162.15,161.61,161.99,3214.0,161.75,162.15,161.61,161.99,3214.0
2019-10-07 11:00:00,162.13,162.68,162.04,162.64,11061.0,162.13,162.68,162.04,162.64,11061.0
2019-10-07 11:10:00,162.52,162.52,162.18,162.38,5400.0,162.52,162.52,162.18,162.38,5400.0
2019-10-07 11:20:00,162.31,162.47,162.04,162.23,8525.0,162.31,162.47,162.04,162.23,8525.0
2019-10-07 11:30:00,162.3,163.08,162.3,162.74,19314.0,162.3,163.08,162.3,162.74,19314.0
2019-10-07 11:40:00,162.72,163.29,162.69,162.78,4000.0,162.72,163.29,162.69,162.78,4000.0
2019-10-07 11:50:00,162.75,163.52,162.75,163.35,6550.0,162.75,163.52,162.75,163.35,6550.0
2019-10-07 12:00:00,163.5,163.5,162.49,162.81,10096.0,163.5,163.5,162.49,162.81,10096.0
2019-10-07 12:10:00,162.83,163.34,162.72,163.23,9730.0,162.83,163.34,162.72,163.23,9730.0
2019-10-07 12:20:00,163.24,163.75,163.24,163.52,8310.0,163.24,163.75,163.24,163.52,8310.0
2019-10-07 12:30:00,163.52,163.52,163.14,163.51,15566.0,163.52,163.52,163.14,163.51,15566.0
2019-10-07 12:40:00,163.38,164.38,163.38,164.04,8500.0,163.38,164.38,163.38,164.04,8500.0
2019-10-07 12:50:00,164.1,164.31,163.43,163.65,19454.0,164.1,164.31,163.43,163.65,19454.0
2019-10-07 13:00:00,163.65,164.14,163.48,163.72,9402.0,163.65,164.14,163.48,163.72,9402.0
2019-10-07 13:10:00,163.56,163.57,162.84,163.06,13713.0,163.56,163.57,162.84,163.06,13713.0
2019-10-07 13:20:00,162.96,163.93,162.95,163.63,11359.0,162.96,163.93,162.95,163.63,11359.0
2019-10-07 13:30:00,163.58,164.83,163.58,164.83,9696.0,163.58,164.83,163.58,164.83,9696.0
2019-10-07 13:40:00,164.74,165.57,164.73,165.57,27101.0,164.74,165.57,164.73,165.57,27101.0
2019-10-07 13:50:00,165.46,165.56,164.89,165.33,33515.0,165.46,165.56,164.89,165.33,33515.0
2019-10-07 14:00:00,165.35,165.58,164.76,165.25,22486.0,165.35,165.58,164.76,165.25,22486.0
2019-10-07 14:10:00,165.23,165.68,165.03,165.6,13803.0,165.23,165.68,165.03,165.6,13803.0
2019-10-07 14:20:00,165.58,166.12,165.5,166.12,8908.0,165.58,166.12,165.5,166.12,8908.0
2019-10-07 14:30:00,166.05,166.13,165.35,165.68,13231.0,166.05,166.13,165.35,165.68,13231.0
2019-10-07 14:40:00,165.54,166.12,165.54,165.78,16393.0,165.54,166.12,165.54,165.78,16393.0
2019-10-07 14:50:00,165.57,165.81,165.33,165.72,14864.0,165.57,165.81,165.33,165.72,14864.0
2019-10-07 15:00:00,165.58,165.72,165.03,165.52,16731.0,165.58,165.72,165.03,165.52,16731.0
2019-10-07 15:10:00,165.49,166.0,165.14,166.0,39543.0,165.49,166.0,165.14,166.0,39543.0
2019-10-07 15:20:00,165.92,165.95,164.87,165.24,17782.0,165.92,165.95,164.87,165.24,17782.0
2019-10-07 15:30:00,165.22,165.43,164.95,165.34,21385.0,165.22,165.43,164.95,165.34,21385.0
2019-10-07 15:40:00,165.41,165.62,165.23,165.41,29579.0,165.41,165.62,165.23,165.41,29579.0
2019-10-07 15:50:00,165.38,165.49,164.67,164.83,76541.0,165.38,165.49,164.67,164.83,76541.0
2019-10-08 09:30:00,163.22,164.08,161.43,162.97,18609.0,163.22,164.08,161.43,162.97,18609.0
2019-10-08 09:40:00,163.03,163.48,162.59,162.59,18288.0,163.03,163.48,162.59,162.59,18288.0
2019-10-08 09:50:00,162.51,162.51,159.22,159.9,22950.0,162.51,162.51,159.22,159.9,22950.0
2019-10-08 10:00:00,159.9,159.9,158.3,158.94,17432.0,159.9,159.9,158.3,158.94,17432.0
2019-10-08 10:10:00,158.73,159.5,157.93,159.24,17439.0,158.73,159.5,157.93,159.24,17439.0
2019-10-08 10:20:00,159.06,159.8,158.95,159.15,7629.0,159.06,159.8,158.95,159.15,7629.0
2019-10-08 10:30:00,159.12,160.07,159.07,160.0,13765.0,159.12,160.07,159.07,160.0,13765.0
2019-10-08 10:40:00,160.1,160.15,159.33,159.63,5133.0,160.1,160.15,159.33,159.63,5133.0
2019-10-08 10:50:00,159.66,160.46,159.61,160.13,3768.0,159.66,160.46,159.61,160.13,3768.0
2019-10-08 11:00:00,160.26,161.21,160.26,161.21,13642.0,160.26,161.21,160.26,161.21,13642.0
2019-10-08 11:10:00,161.19,161.71,160.7,161.26,6408.0,161.19,161.71,160.7,161.26,6408.0
2019-10-08 11:20:00,161.07,161.1,160.22,160.28,6900.0,161.07,161.1,160.22,160.28,6900.0
2019-10-08 11:30:00,159.97,160.52,159.88,160.3,3823.0,159.97,160.52,159.88,160.3,3823.0
2019-10-08 11:40:00,160.52,160.59,160.25,160.32,3300.0,160.52,160.59,160.25,160.32,3300.0
2019-10-08 11:50:00,160.21,160.72,160.15,160.33,26194.0,160.21,160.72,160.15,160.33,26194.0
2019-10-08 12:00:00,160.31,160.31,159.74,160.02,3726.0,160.31,160.31,159.74,160.02,3726.0
2019-10-08 12:10:00,160.02,160.05,159.72,160.0,4063.0,160.02,160.05,159.72,160.0,4063.0
2019-10-08 12:20:00,159.99,160.4,159.98,160.2,6120.0,159.99,160.4,159.98,160.2,6120.0
2019-10-08 12:30:00,160.17,160.17,159.71,159.81,6667.0,160.17,160.17,159.71,159.81,6667.0
2019-10-08 12:40:00,159.87,160.54,159.6,160.04,4510.0,159.87,160.54,159.6,160.04,4510.0
2019-10-08 12:50:00,160.22,160.22,159.73,159.89,6080.0,160.22,160.22,159.73,159.89,6080.0
2019-10-08 13:00:00,159.98,159.98,159.73,159.94,3028.0,159.98,159.98,159.73,159.94,3028.0
2019-10-08 13:10:00,159.81,160.03,159.8,159.88,5815.0,159.81,160.03,159.8,159.88,5815.0
2019-10-08 13:20:00,160.0,160.37,159.88,160.37,2595.0,160.0,160.37,159.88,160.37,2595.0
2019-10-08 13:30:00,160.37,160.61,160.28,160.4,5010.0,160.37,160.61,160.28,160.4,5010.0
2019-10-08 13:40:00,160.34,160.95,160.24,160.95,13521.0,160.34,160.95,160.24,160.95,13521.0
2019-10-08 13:50:00,160.86,161.0,160.71,160.8,4701.0,160.86,161.0,160.71,160.8,4701.0
2019-10-08 14:00:00,160.8,160.8,160.34,160.75,6315.0,160.8,160.8,160.34,160.75,6315.0
2019-10-08 14:10:00,160.5,160.64,160.36,160.44,5702.0,160.5,160.64,160.36,160.44,5702.0
2019-10-08 14:20:00,160.44,160.48,160.23,160.36,2696.0,160.44,160.48,160.23,160.36,2696.0
2019-10-08 14:30:00,160.25,161.31,160.25,161.14,5618.0,160.25,161.31,160.25,161.14,5618.0
2019-10-08 14:40:00,160.93,161.14,160.75,161.14,3447.0,160.93,161.14,160.75,161.14,3447.0
2019-10-08 14:50:00,161.07,161.07,159.81,160.26,7163.0,161.07,161.07,159.81,160.26,7163.0
2019-10-08 15:00:00,160.26,160.81,159.94,160.19,9632.0,160.26,160.81,159.94,160.19,9632.0
2019-10-08 15:10:00,159.93,160.08,159.71,160.05,11501.0,159.93,160.08,159.71,160.05,11501.0
2019-10-08 15:20:00,160.01,160.21,159.87,159.95,16454.0,160.01,160.21,159.87,159.95,16454.0
2019-10-08 15:30:00,159.91,160.1,159.39,159.52,17877.0,159.91,160.1,159.39,159.52,17877.0
2019-10-08 15:40:00,159.5,159.64,159.12,159.22,15367.0,159.5,159.64,159.12,159.22,15367.0
2019-10-08 15:50:00,159.23,159.41,158.49,158.59,36633.0,159.23,159.41,158.49,158.59,36633.0
2019-10-09 09:30:00,160.94,163.98,159.89,160.95,12970.0,160.94,163.98,159.89,160.95,12970.0
2019-10-09 09:40:00,161.4,161.96,160.46,160.47,4901.0,161.4,161.96,160.46,160.47,4901.0
2019-10-09 09:50:00,160.36,160.36,159.39,159.56,4544.0,160.36,160.36,159.39,159.56,4544.0
2019-10-09 10:00:00,159.97,160.62,159.97,160.03,4050.0,159.97,160.62,159.97,160.03,4050.0
2019-10-09 10:10:00,160.12,160.44,159.78,160.33,2900.0,160.12,160.44,159.78,160.33,2900.0
2019-10-09 10:20:00,160.34,160.35,159.71,160.19,11193.0,160.34,160.35,159.71,160.19,11193.0
2019-10-09 10:30:00,160.34,160.4,159.87,159.88,4690.0,160.34,160.4,159.87,159.88,4690.0
2019-10-09 10:40:00,159.88,160.44,159.88,160.21,10168.0,159.88,160.44,159.88,160.21,10168.0
2019-10-09 10:50:00,160.27,160.69,160.1,160.38,5975.0,160.27,160.69,160.1,160.38,5975.0
2019-10-09 11:00:00,160.51,160.64,160.04,160.23,22427.0,160.51,160.64,160.04,160.23,22427.0
2019-10-09 11:10:00,160.05,160.38,159.9,160.02,19020.0,160.05,160.38,159.9,160.02,19020.0
2019-10-09 11:20:00,159.93,160.03,159.08,159.18,3548.0,159.93,160.03,159.08,159.18,3548.0
2019-10-09 11:30:00,159.18,159.36,158.8,158.94,8808.0,159.18,159.36,158.8,158.94,8808.0
2019-10-09 11:40:00,159.07,159.45,159.07,159.21,3700.0,159.07,159.45,159.07,159.21,3700.0
2019-10-09 11:50:00,159.27,159.35,158.96,159.14,5057.0,159.27,159.35,158.96,159.14,5057.0
2019-10-09 12:00:00,159.14,159.41,158.95,158.95,9150.0,159.14,159.41,158.95,158.95,9150.0
2019-10-09 12:10:00,159.07,159.21,158.85,159.11,5850.0,159.07,159.21,158.85,159.11,5850.0
2019-10-09 12:20:00,159.18,159.18,158.82,159.0,5093.0,159.18,159.18,158.82,159.0,5093.0
2019-10-09 12:30:00,159.03,159.21,159.03,159.11,2094.0,159.03,159.21,159.03,159.11,2094.0
2019-10-09 12:40:00,159.19,159.34,159.01,159.01,6957.0,159.19,159.34,159.01,159.01,6957.0
2019-10-09 12:50:00,158.92,158.96,158.64,158.81,11197.0,158.92,158.96,158.64,158.81,11197.0
2019-10-09 13:00:00,158.98,159.11,158.86,158.98,9383.0,158.98,159.11,158.86,158.98,9383.0
2019-10-09 13:10:00,158.96,158.96,158.62,158.62,2850.0,158.96,158.96,158.62,158.62,2850.0
2019-10-09 13:20:00,158.29,158.62,158.26,158.62,4175.0,158.29,158.62,158.26,158.62,4175.0
2019-10-09 13:30:00,158.61,158.85,158.52,158.59,4700.0,158.61,158.85,158.52,158.59,4700.0
2019-10-09 13:40:00,158.49,159.06,158.48,159.06,2147.0,158.49,159.06,158.48,159.06,2147.0
2019-10-09 13:50:00,159.0,159.67,159.0,159.38,56900.0,159.0,159.67,159.0,159.38,56900.0
2019-10-09 14:00:00,159.54,159.78,159.11,159.23,5490.0,159.54,159.78,159.11,159.23,5490.0
2019-10-09 14:10:00,159.3,159.99,159.3,159.86,4181.0,159.3,159.99,159.3,159.86,4181.0
2019-10-09 14:20:00,159.87,159.95,159.62,159.66,5549.0,159.87,159.95,159.62,159.66,5549.0
2019-10-09 14:30:00,159.72,160.17,159.72,160.1,7088.0,159.72,160.17,159.72,160.1,7088.0
2019-10-09 14:40:00,160.07,160.22,160.0,160.01,3399.0,160.07,160.22,160.0,160.01,3399.0
2019-10-09 14:50:00,160.14,160.28,159.97,160.13,5000.0,160.14,160.28,159.97,160.13,5000.0
2019-10-09 15:00:00,160.24,160.24,160.01,160.1,4954.0,160.24,160.24,160.01,160.1,4954.0
2019-10-09 15:10:00,160.04,160.43,160.02,160.43,7760.0,160.04,160.43,160.02,160.43,7760.0
2019-10-09 15:20:00,160.4,160.64,160.35,160.64,6457.0,160.4,160.64,160.35,160.64,6457.0
2019-10-09 15:30:00,160.64,160.7,160.45,160.61,8308.0,160.64,160.7,160.45,160.61,8308.0
2019-10-09 15:40:00,160.65,161.03,160.37,160.55,19312.0,160.65,161.03,160.37,160.55,19312.0
2019-10-09 15:50:00,160.55,161.16,160.41,160.62,39280.0,160.55,161.16,160.41,160.62,39280.0
2019-10-10 09:30:00,159.76,160.81,159.76,160.6,18518.0,159.76,160.81,159.76,160.6,18518.0
2019-10-10 09:40:00,160.52,160.67,160.13,160.67,2046.0,160.52,160.67,160.13,160.67,2046.0
2019-10-10 09:50:00,160.51,160.88,159.92,160.04,2690.0,160.51,160.88,159.92,160.04,2690.0
2019-10-10 10:00:00,160.18,160.24,159.1,159.1,9121.0,160.18,160.24,159.1,159.1,9121.0
2019-10-10 10:10:00,159.19,159.25,158.64,158.66,5128.0,159.19,159.25,158.64,158.66,5128.0
2019-10-10 10:20:00,158.64,159.15,158.17,158.66,6300.0,158.64,159.15,158.17,158.66,6300.0
2019-10-10 10:30:00,158.76,158.8,158.08,158.08,10500.0,158.76,158.8,158.08,158.08,10500.0
2019-10-10 10:40:00,158.09,158.46,157.77,158.08,8102.0,158.09,158.46,157.77,158.08,8102.0
2019-10-10 10:50:00,157.84,158.7,157.84,158.58,4404.0,157.84,158.7,157.84,158.58,4404.0
2019-10-10 11:00:00,158.58,158.92,158.42,158.56,7482.0,158.58,158.92,158.42,158.56,7482.0
2019-10-10 11:10:00,158.77,158.81,158.5,158.53,8621.0,158.77,158.81,158.5,158.53,8621.0
2019-10-10 11:20:00,158.53,158.62,158.04,158.04,8996.0,158.53,158.62,158.04,158.04,8996.0
2019-10-10 11:30:00,158.04,158.59,158.04,158.43,10409.0,158.04,158.59,158.04,158.43,10409.0
2019-10-10 11:40:00,158.39,158.65,158.39,158.65,3725.0,158.39,158.65,158.39,158.65,3725.0
2019-10-10 11:50:00,158.63,158.87,158.61,158.61,6236.0,158.63,158.87,158.61,158.61,6236.0
2019-10-10 12:00:00,158.61,159.08,158.48,158.87,6000.0,158.61,159.08,158.48,158.87,6000.0
2019-10-10 12:10:00,158.75,159.2,158.74,159.2,1017.0,158.75,159.2,158.74,159.2,1017.0
2019-10-10 12:20:00,159.23,159.34,159.09,159.23,3806.0,159.23,159.34,159.09,159.23,3806.0
2019-10-10 12:30:00,159.27,159.3,158.91,159.28,2893.0,159.27,159.3,158.91,159.28,2893.0
2019-10-10 12:40:00,159.56,159.82,159.48,159.82,900.0,159.56,159.82,159.48,159.82,900.0
2019-10-10 12:50:00,159.84,159.84,159.36,159.64,1800.0,159.84,159.84,159.36,159.64,1800.0
2019-10-10 13:00:00,159.63,159.79,159.52,159.73,1700.0,159.63,159.79,159.52,159.73,1700.0
2019-10-10 13:10:00,159.72,159.79,159.72,159.79,500.0,159.72,159.79,159.72,159.79,500.0
2019-10-10 13:20:00,160.0,160.05,159.99,160.05,1401.0,160.0,160.05,159.99,160.05,1401.0
2019-10-10 13:30:00,159.93,159.93,159.65,159.69,1800.0,159.93,159.93,159.65,159.69,1800.0
2019-10-10 13:40:00,159.67,159.7,159.58,159.6,1056.0,159.67,159.7,159.58,159.6,1056.0
2019-10-10 13:50:00,159.57,159.83,159.5,159.63,2100.0,159.57,159.83,159.5,159.63,2100.0
2019-10-10 14:00:00,159.62,159.73,158.84,159.18,3225.0,159.62,159.73,158.84,159.18,3225.0
2019-10-10 14:10:00,158.97,159.61,158.96,159.46,630.0,158.97,159.61,158.96,159.46,630.0
2019-10-10 14:20:00,159.29,159.29,158.84,159.05,3900.0,159.29,159.29,158.84,159.05,3900.0
2019-10-10 14:30:00,159.01,159.16,158.95,158.95,2571.0,159.01,159.16,158.95,158.95,2571.0
2019-10-10 14:40:00,158.88,159.15,158.72,159.15,2082.0,158.88,159.15,158.72,159.15,2082.0
2019-10-10 14:50:00,159.12,159.12,159.04,159.12,1105.0,159.12,159.12,159.04,159.12,1105.0
2019-10-10 15:00:00,159.09,159.22,159.01,159.13,2406.0,159.09,159.22,159.01,159.13,2406.0
2019-10-10 15:10:00,159.22,159.55,159.17,159.38,3136.0,159.22,159.55,159.17,159.38,3136.0
2019-10-10 15:20:00,159.46,159.69,159.32,159.61,4407.0,159.46,159.69,159.32,159.61,4407.0
2019-10-10 15:30:00,159.63,159.65,159.44,159.49,4217.0,159.63,159.65,159.44,159.49,4217.0
2019-10-10 15:40:00,159.43,159.94,159.42,159.88,4966.0,159.43,159.94,159.42,159.88,4966.0
2019-10-10 15:50:00,160.03,160.26,159.94,160.16,14164.0,160.03,160.26,159.94,160.16,14164.0
2019-10-11 09:30:00,162.5,163.55,162.5,163.16,5043.0,162.5,163.55,162.5,163.16,5043.0
2019-10-11 09:40:00,162.86,163.94,162.6,163.27,13840.0,162.86,163.94,162.6,163.27,13840.0
2019-10-11 09:50:00,163.9,164.13,162.44,162.44,3790.0,163.9,164.13,162.44,162.44,3790.0
2019-10-11 10:00:00,162.75,163.35,162.59,162.59,5798.0,162.75,163.35,162.59,162.59,5798.0
2019-10-11 10:10:00,162.58,163.17,162.58,163.12,11788.0,162.58,163.17,162.58,163.12,11788.0
2019-10-11 10:20:00,163.13,163.48,162.79,163.34,3590.0,163.13,163.48,162.79,163.34,3590.0
2019-10-11 10:30:00,163.54,164.08,163.41,163.66,4676.0,163.54,164.08,163.41,163.66,4676.0
2019-10-11 10:40:00,163.63,163.69,163.21,163.21,2975.0,163.63,163.69,163.21,163.21,2975.0
2019-10-11 10:50:00,163.31,163.53,163.16,163.52,2010.0,163.31,163.53,163.16,163.52,2010.0
2019-10-11 11:00:00,163.51,163.53,163.08,163.18,2500.0,163.51,163.53,163.08,163.18,2500.0
2019-10-11 11:10:00,163.34,163.35,162.93,162.93,3855.0,163.34,163.35,162.93,162.93,3855.0
2019-10-11 11:20:00,162.97,162.97,162.25,162.41,3226.0,162.97,162.97,162.25,162.41,3226.0
2019-10-11 11:30:00,162.33,162.78,162.33,162.77,3614.0,162.33,162.78,162.33,162.77,3614.0
2019-10-11 11:40:00,162.54,162.74,162.29,162.48,19680.0,162.54,162.74,162.29,162.48,19680.0
2019-10-11 11:50:00,162.49,162.51,162.1,162.51,1000.0,162.49,162.51,162.1,162.51,1000.0
2019-10-11 12:00:00,162.11,162.64,162.11,162.38,4531.0,162.11,162.64,162.11,162.38,4531.0
2019-10-11 12:10:00,162.46,162.62,162.41,162.62,1100.0,162.46,162.62,162.41,162.62,1100.0
2019-10-11 12:20:00,162.55,162.85,162.44,162.62,3311.0,162.55,162.85,162.44,162.62,3311.0
2019-10-11 12:30:00,162.57,163.03,162.33,162.98,4459.0,162.57,163.03,162.33,162.98,4459.0
2019-10-11 12:40:00,162.9,163.25,162.85,163.25,1163.0,162.9,163.25,162.85,163.25,1163.0
2019-10-11 12:50:00,163.36,163.8,163.31,163.67,1463.0,163.36,163.8,163.31,163.67,1463.0
2019-10-11 13:00:00,163.54,163.66,163.49,163.56,1100.0,163.54,163.66,163.49,163.56,1100.0
2019-10-11 13:10:00,163.58,163.67,163.41,163.49,2000.0,163.58,163.67,163.41,163.49,2000.0
2019-10-11 13:20:00,163.28,163.72,163.28,163.69,1124.0,163.28,163.72,163.28,163.69,1124.0
2019-10-11 13:30:00,163.45,163.8,163.44,163.72,1622.0,163.45,163.8,163.44,163.72,1622.0
2019-10-11 13:40:00,163.79,163.97,163.77,163.97,1800.0,163.79,163.97,163.77,163.97,1800.0
2019-10-11 13:50:00,164.04,164.32,164.04,164.19,4765.0,164.04,164.32,164.04,164.19,4765.0
2019-10-11 14:00:00,164.17,164.36,164.04,164.36,4405.0,164.17,164.36,164.04,164.36,4405.0
2019-10-11 14:10:00,164.28,164.35,164.14,164.27,3402.0,164.28,164.35,164.14,164.27,3402.0
2019-10-11 14:20:00,164.34,164.82,164.34,164.72,4182.0,164.34,164.82,164.34,164.72,4182.0
2019-10-11 14:30:00,164.81,164.86,164.64,164.65,2400.0,164.81,164.86,164.64,164.65,2400.0
2019-10-11 14:40:00,164.54,164.6,164.39,164.49,3351.0,164.54,164.6,164.39,164.49,3351.0
2019-10-11 14:50:00,164.54,164.71,164.47,164.55,6373.0,164.54,164.71,164.47,164.55,6373.0
2019-10-11 15:00:00,164.59,164.66,164.35,164.42,8109.0,164.59,164.66,164.35,164.42,8109.0
2019-10-11 15:10:00,164.37,164.75,164.37,164.75,3730.0,164.37,164.75,164.37,164.75,3730.0
2019-10-11 15:20:00,164.81,164.91,164.71,164.88,6522.0,164.81,164.91,164.71,164.88,6522.0
2019-10-11 15:30:00,164.89,164.97,164.59,164.91,13497.0,164.89,164.97,164.59,164.91,13497.0
2019-10-11 15:40:00,164.83,164.86,163.65,163.86,13225.0,164.83,164.86,163.65,163.86,13225.0
2019-10-11 15:50:00,163.78,163.78,162.92,162.99,28742.0,163.78,163.78,162.92,162.99,28742.0
2019-10-14 09:30:00,163.74,164.25,162.77,162.77,7050.0,163.74,164.25,162.77,162.77,7050.0
2019-10-14 09:40:00,162.97,163.0,162.29,162.63,4070.0,162.97,163.0,162.29,162.63,4070.0
2019-10-14 09:50:00,162.54,163.13,162.54,163.13,800.0,162.54,163.13,162.54,163.13,800.0
2019-10-14 10:00:00,162.95,163.14,162.71,163.06,2888.0,162.95,163.14,162.71,163.06,2888.0
2019-10-14 10:10:00,163.08,163.25,162.53,162.59,2100.0,163.08,163.25,162.53,162.59,2100.0
2019-10-14 10:20:00,162.18,162.78,162.18,162.43,1505.0,162.18,162.78,162.18,162.43,1505.0
2019-10-14 10:30:00,162.85,163.94,162.85,163.8,3189.0,162.85,163.94,162.85,163.8,3189.0
2019-10-14 10:40:00,164.0,164.31,163.57,164.15,2100.0,164.0,164.31,163.57,164.15,2100.0
2019-10-14 10:50:00,164.16,164.42,163.83,164.42,1859.0,164.16,164.42,163.83,164.42,1859.0
2019-10-14 11:00:00,164.12,164.32,163.96,164.31,5354.0,164.12,164.32,163.96,164.31,5354.0
2019-10-14 11:10:00,164.49,164.58,164.2,164.5,3650.0,164.49,164.58,164.2,164.5,3650.0
2019-10-14 11:20:00,164.27,164.37,163.96,164.34,4831.0,164.27,164.37,163.96,164.34,4831.0
2019-10-14 11:30:00,164.33,164.49,164.18,164.49,2200.0,164.33,164.49,164.18,164.49,2200.0
2019-10-14 11:40:00,164.36,164.55,164.11,164.34,1000.0,164.36,164.55,164.11,164.34,1000.0
2019-10-14 11:50:00,164.3,164.31,163.93,163.93,1733.0,164.3,164.31,163.93,163.93,1733.0
2019-10-14 12:00:00,163.93,164.13,163.93,164.13,1602.0,163.93,164.13,163.93,164.13,1602.0
2019-10-14 12:10:00,164.09,164.09,163.65,163.73,1200.0,164.09,164.09,163.65,163.73,1200.0
2019-10-14 12:20:00,163.38,163.47,163.07,163.07,1500.0,163.38,163.47,163.07,163.07,1500.0
2019-10-14 12:30:00,162.91,163.07,162.84,162.87,1694.0,162.91,163.07,162.84,162.87,1694.0
2019-10-14 12:40:00,163.01,163.21,162.77,163.19,1445.0,163.01,163.21,162.77,163.19,1445.0
2019-10-14 12:50:00,163.13,163.13,162.36,162.69,1080.0,163.13,163.13,162.36,162.69,1080.0
2019-10-14 13:00:00,162.66,163.27,162.65,163.15,2133.0,162.66,163.27,162.65,163.15,2133.0
2019-10-14 13:10:00,163.11,163.17,162.94,163.09,1700.0,163.11,163.17,162.94,163.09,1700.0
2019-10-14 13:20:00,163.16,163.25,163.01,163.25,1131.0,163.16,163.25,163.01,163.25,1131.0
2019-10-14 13:30:00,163.28,163.41,163.28,163.29,501.0,163.28,163.41,163.28,163.29,501.0
2019-10-14 13:40:00,163.34,163.57,163.24,163.5,2922.0,163.34,163.57,163.24,163.5,2922.0
2019-10-14 13:50:00,163.35,163.49,163.3,163.3,900.0,163.35,163.49,163.3,163.3,900.0
2019-10-14 14:00:00,163.49,163.62,163.41,163.55,1615.0,163.49,163.62,163.41,163.55,1615.0
2019-10-14 14:10:00,163.66,164.05,163.66,163.8,1411.0,163.66,164.05,163.66,163.8,1411.0
2019-10-14 14:20:00,163.75,163.96,163.75,163.81,500.0,163.75,163.96,163.75,163.81,500.0
2019-10-14 14:30:00,163.75,163.86,163.75,163.84,400.0,163.75,163.86,163.75,163.84,400.0
2019-10-14 14:40:00,163.73,163.96,163.64,163.96,1180.0,163.73,163.96,163.64,163.96,1180.0
2019-10-14 14:50:00,164.0,164.03,163.89,163.9,1665.0,164.0,164.03,163.89,163.9,1665.0
2019-10-14 15:00:00,163.94,163.99,163.75,163.76,2751.0,163.94,163.99,163.75,163.76,2751.0
2019-10-14 15:10:00,163.77,163.98,163.77,163.82,1500.0,163.77,163.98,163.77,163.82,1500.0
2019-10-14 15:20:00,163.91,164.23,163.91,164.2,3414.0,163.91,164.23,163.91,164.2,3414.0
2019-10-14 15:30:00,164.22,164.49,164.14,164.39,6269.0,164.22,164.49,164.14,164.39,6269.0
2019-10-14 15:40:00,164.37,164.37,164.2,164.31,6266.0,164.37,164.37,164.2,164.31,6266.0
2019-10-14 15:50:00,164.3,164.59,164.24,164.59,16232.0,164.3,164.59,164.24,164.59,16232.0
2019-10-15 09:30:00,165.56,165.86,164.04,164.09,27886.0,165.56,165.86,164.04,164.09,27886.0
2019-10-15 09:40:00,164.49,164.75,164.03,164.03,10771.0,164.49,164.75,164.03,164.03,10771.0
2019-10-15 09:50:00,163.9,164.23,163.4,163.98,10450.0,163.9,164.23,163.4,163.98,10450.0
2019-10-15 10:00:00,164.22,164.51,163.59,163.59,4237.0,164.22,164.51,163.59,163.59,4237.0
2019-10-15 10:10:00,163.71,164.25,163.71,164.14,5050.0,163.71,164.25,163.71,164.14,5050.0
2019-10-15 10:20:00,164.17,164.3,163.95,164.25,2349.0,164.17,164.3,163.95,164.25,2349.0
2019-10-15 10:30:00,164.11,164.49,163.94,164.4,4300.0,164.11,164.49,163.94,164.4,4300.0
2019-10-15 10:40:00,164.36,165.15,164.29,165.15,18561.0,164.36,165.15,164.29,165.15,18561.0
2019-10-15 10:50:00,165.08,165.66,164.95,165.61,3200.0,165.08,165.66,164.95,165.61,3200.0
2019-10-15 11:00:00,165.66,165.72,165.09,165.72,2650.0,165.66,165.72,165.09,165.72,2650.0
2019-10-15 11:10:00,165.63,165.72,165.46,165.72,2516.0,165.63,165.72,165.46,165.72,2516.0
2019-10-15 11:20:00,165.83,165.86,165.25,165.26,3900.0,165.83,165.86,165.25,165.26,3900.0
2019-10-15 11:30:00,165.42,165.56,165.25,165.27,2500.0,165.42,165.56,165.25,165.27,2500.0
2019-10-15 11:40:00,165.3,165.66,165.29,165.66,3990.0,165.3,165.66,165.29,165.66,3990.0
2019-10-15 11:50:00,165.66,166.01,165.4,166.0,6233.0,165.66,166.01,165.4,166.0,6233.0
2019-10-15 12:00:00,165.98,166.1,165.75,166.05,2510.0,165.98,166.1,165.75,166.05,2510.0
2019-10-15 12:10:00,165.87,166.15,165.87,165.94,5966.0,165.87,166.15,165.87,165.94,5966.0
2019-10-15 12:20:00,165.92,166.1,165.71,165.74,8080.0,165.92,166.1,165.71,165.74,8080.0
2019-10-15 12:30:00,165.69,166.03,165.69,166.02,1555.0,165.69,166.03,165.69,166.02,1555.0
2019-10-15 12:40:00,165.84,166.11,165.81,166.1,6520.0,165.84,166.11,165.81,166.1,6520.0
2019-10-15 12:50:00,166.01,166.28,165.79,166.18,7664.0,166.01,166.28,165.79,166.18,7664.0
2019-10-15 13:00:00,166.23,166.53,166.11,166.48,3677.0,166.23,166.53,166.11,166.48,3677.0
2019-10-15 13:10:00,166.45,166.88,166.44,166.88,5164.0,166.45,166.88,166.44,166.88,5164.0
2019-10-15 13:20:00,166.85,166.98,166.73,166.88,3156.0,166.85,166.98,166.73,166.88,3156.0
2019-10-15 13:30:00,166.78,166.87,166.7,166.87,800.0,166.78,166.87,166.7,166.87,800.0
2019-10-15 13:40:00,166.8,167.09,166.8,167.09,6633.0,166.8,167.09,166.8,167.09,6633.0
2019-10-15 13:50:00,167.09,167.97,167.09,167.81,19311.0,167.09,167.97,167.09,167.81,19311.0
2019-10-15 14:00:00,167.84,167.94,167.67,167.93,3392.0,167.84,167.94,167.67,167.93,3392.0
2019-10-15 14:10:00,167.94,168.43,167.94,168.26,9325.0,167.94,168.43,167.94,168.26,9325.0
2019-10-15 14:20:00,168.26,168.34,168.01,168.01,32504.0,168.26,168.34,168.01,168.01,32504.0
2019-10-15 14:30:00,168.01,168.25,167.76,167.85,7754.0,168.01,168.25,167.76,167.85,7754.0
2019-10-15 14:40:00,167.69,167.8,167.64,167.64,2900.0,167.69,167.8,167.64,167.64,2900.0
2019-10-15 14:50:00,167.63,167.65,167.37,167.38,2703.0,167.63,167.65,167.37,167.38,2703.0
2019-10-15 15:00:00,167.38,167.38,166.91,167.12,5505.0,167.38,167.38,166.91,167.12,5505.0
2019-10-15 15:10:00,167.12,167.38,167.0,167.32,12927.0,167.12,167.38,167.0,167.32,12927.0
2019-10-15 15:20:00,167.3,167.5,167.27,167.47,12685.0,167.3,167.5,167.27,167.47,12685.0
2019-10-15 15:30:00,167.43,167.55,167.0,167.05,8326.0,167.43,167.55,167.0,167.05,8326.0
2019-10-15 15:40:00,167.02,167.32,166.94,167.25,18256.0,167.02,167.32,166.94,167.25,18256.0
2019-10-15 15:50:00,167.21,167.73,167.14,167.39,49639.0,167.21,167.73,167.14,167.39,49639.0
2019-10-16 09:30:00,162.21,163.51,157.16,157.56,34896.0,162.21,163.51,157.16,157.56,34896.0
2019-10-16 09:40:00,157.63,159.39,157.52,159.12,26710.0,157.63,159.39,157.52,159.12,26710.0
2019-10-16 09:50:00,159.12,159.42,157.84,158.8,38671.0,159.12,159.42,157.84,158.8,38671.0
2019-10-16 10:00:00,158.53,159.46,158.23,158.94,16579.0,158.53,159.46,158.23,158.94,16579.0
2019-10-16 10:10:00,159.31,160.29,159.18,159.56,11369.0,159.31,160.29,159.18,159.56,11369.0
2019-10-16 10:20:00,159.55,160.06,159.33,159.51,12746.0,159.55,160.06,159.33,159.51,12746.0
2019-10-16 10:30:00,159.51,159.51,158.91,159.12,15456.0,159.51,159.51,158.91,159.12,15456.0
2019-10-16 10:40:00,159.09,159.2,158.4,158.69,5757.0,159.09,159.2,158.4,158.69,5757.0
2019-10-16 10:50:00,158.65,159.67,158.56,159.3,14536.0,158.65,159.67,158.56,159.3,14536.0
2019-10-16 11:00:00,159.28,160.03,159.28,159.99,3358.0,159.28,160.03,159.28,159.99,3358.0
2019-10-16 11:10:00,159.8,159.99,159.35,159.42,4650.0,159.8,159.99,159.35,159.42,4650.0
2019-10-16 11:20:00,159.42,159.49,159.18,159.21,6085.0,159.42,159.49,159.18,159.21,6085.0
2019-10-16 11:30:00,159.11,159.15,158.51,158.88,3415.0,159.11,159.15,158.51,158.88,3415.0
2019-10-16 11:40:00,158.88,159.19,158.61,159.04,12158.0,158.88,159.19,158.61,159.04,12158.0
2019-10-16 11:50:00,158.88,159.11,158.72,158.74,13433.0,158.88,159.11,158.72,158.74,13433.0
2019-10-16 12:00:00,158.77,159.41,158.6,159.41,48593.0,158.77,159.41,158.6,159.41,48593.0
2019-10-16 12:10:00,159.45,159.76,159.39,159.49,4080.0,159.45,159.76,159.39,159.49,4080.0
2019-10-16 12:20:00,159.58,159.58,159.23,159.46,3553.0,159.58,159.58,159.23,159.46,3553.0
2019-10-16 12:30:00,159.38,159.78,159.38,159.72,2540.0,159.38,159.78,159.38,159.72,2540.0
2019-10-16 12:40:00,159.64,160.15,159.64,160.15,3976.0,159.64,160.15,159.64,160.15,3976.0
2019-10-16 12:50:00,160.16,160.38,160.04,160.38,6230.0,160.16,160.38,160.04,160.38,6230.0
2019-10-16 13:00:00,160.27,160.58,160.21,160.22,3100.0,160.27,160.58,160.21,160.22,3100.0
2019-10-16 13:10:00,160.26,160.36,160.02,160.14,1600.0,160.26,160.36,160.02,160.14,1600.0
2019-10-16 13:20:00,160.29,160.73,160.22,160.61,4930.0,160.29,160.73,160.22,160.61,4930.0
2019-10-16 13:30:00,160.67,161.3,160.65,161.3,3700.0,160.67,161.3,160.65,161.3,3700.0
2019-10-16 13:40:00,161.32,161.54,160.98,161.1,4702.0,161.32,161.54,160.98,161.1,4702.0
2019-10-16 13:50:00,161.11,161.47,160.94,161.39,10822.0,161.11,161.47,160.94,161.39,10822.0
2019-10-16 14:00:00,161.39,161.59,161.28,161.59,8893.0,161.39,161.59,161.28,161.59,8893.0
2019-10-16 14:10:00,161.56,161.91,161.56,161.87,1950.0,161.56,161.91,161.56,161.87,1950.0
2019-10-16 14:20:00,161.86,161.91,161.31,161.31,4586.0,161.86,161.91,161.31,161.31,4586.0
2019-10-16 14:30:00,161.36,161.51,161.29,161.51,2950.0,161.36,161.51,161.29,161.51,2950.0
2019-10-16 14:40:00,161.59,161.78,161.56,161.7,3001.0,161.59,161.78,161.56,161.7,3001.0
2019-10-16 14:50:00,161.69,161.85,161.63,161.66,1721.0,161.69,161.85,161.63,161.66,1721.0
2019-10-16 15:00:00,161.58,161.63,161.4,161.63,3700.0,161.58,161.63,161.4,161.63,3700.0
2019-10-16 15:10:00,161.63,161.84,161.57,161.69,5190.0,161.63,161.84,161.57,161.69,5190.0
2019-10-16 15:20:00,161.64,161.78,161.56,161.67,8614.0,161.64,161.78,161.56,161.67,8614.0
2019-10-16 15:30:00,161.68,161.95,161.46,161.94,14254.0,161.68,161.95,161.46,161.94,14254.0
2019-10-16 15:40:00,161.94,162.35,161.92,162.31,14510.0,161.94,162.35,161.92,162.31,14510.0
2019-10-16 15:50:00,162.36,162.6,162.03,162.18,55054.0,162.36,162.6,162.03,162.18,55054.0
2019-10-17 09:30:00,162.5,163.85,160.23,160.23,7372.0,162.5,163.85,160.23,160.23,7372.0
2019-10-17 09:40:00,160.19,162.18,160.18,161.54,5974.0,160.19,162.18,160.18,161.54,5974.0
2019-10-17 09:50:00,161.75,162.31,161.68,162.03,5305.0,161.75,162.31,161.68,162.03,5305.0
2019-10-17 10:00:00,162.03,162.03,161.46,161.52,29467.0,162.03,162.03,161.46,161.52,29467.0
2019-10-17 10:10:00,161.18,161.79,161.02,161.57,1766.0,161.18,161.79,161.02,161.57,1766.0
2019-10-17 10:20:00,161.51,161.77,160.25,160.62,2763.0,161.51,161.77,160.25,160.62,2763.0
2019-10-17 10:30:00,160.51,160.69,160.22,160.69,1706.0,160.51,160.69,160.22,160.69,1706.0
2019-10-17 10:40:00,160.52,160.78,160.5,160.62,4126.0,160.52,160.78,160.5,160.62,4126.0
2019-10-17 10:50:00,160.62,160.96,160.61,160.96,1452.0,160.62,160.96,160.61,160.96,1452.0
2019-10-17 11:00:00,160.86,161.14,160.55,160.85,3900.0,160.86,161.14,160.55,160.85,3900.0
2019-10-17 11:10:00,160.88,161.26,160.88,161.06,900.0,160.88,161.26,160.88,161.06,900.0
2019-10-17 11:20:00,160.93,161.1,160.62,161.01,2400.0,160.93,161.1,160.62,161.01,2400.0
2019-10-17 11:30:00,160.98,161.19,160.83,161.03,4000.0,160.98,161.19,160.83,161.03,4000.0
2019-10-17 11:40:00,161.04,161.38,160.84,161.38,2284.0,161.04,161.38,160.84,161.38,2284.0
2019-10-17 11:50:00,161.38,161.47,160.81,161.33,15726.0,161.38,161.47,160.81,161.33,15726.0
2019-10-17 12:00:00,161.39,161.47,161.03,161.19,9929.0,161.39,161.47,161.03,161.19,9929.0
2019-10-17 12:10:00,161.16,161.39,161.03,161.34,4000.0,161.16,161.39,161.03,161.34,4000.0
2019-10-17 12:20:00,161.31,161.38,161.11,161.11,4283.0,161.31,161.38,161.11,161.11,4283.0
2019-10-17 12:30:00,161.22,161.33,161.01,161.02,4130.0,161.22,161.33,161.01,161.02,4130.0
2019-10-17 12:40:00,160.93,161.08,160.82,161.08,3160.0,160.93,161.08,160.82,161.08,3160.0
2019-10-17 12:50:00,161.03,161.43,160.94,161.26,6575.0,161.03,161.43,160.94,161.26,6575.0
2019-10-17 13:00:00,161.23,161.23,160.98,161.06,700.0,161.23,161.23,160.98,161.06,700.0
2019-10-17 13:10:00,160.96,160.99,160.68,160.82,2530.0,160.96,160.99,160.68,160.82,2530.0
2019-10-17 13:20:00,160.88,160.92,160.8,160.84,4052.0,160.88,160.92,160.8,160.84,4052.0
2019-10-17 13:30:00,160.9,161.52,160.9,161.31,8476.0,160.9,161.52,160.9,161.31,8476.0
2019-10-17 13:40:00,161.31,161.31,161.0,161.06,1200.0,161.31,161.31,161.0,161.06,1200.0
2019-10-17 13:50:00,160.96,161.14,160.86,160.89,3723.0,160.96,161.14,160.86,160.89,3723.0
2019-10-17 14:00:00,160.83,160.85,160.58,160.84,2530.0,160.83,160.85,160.58,160.84,2530.0
2019-10-17 14:10:00,160.77,161.0,160.73,160.95,3400.0,160.77,161.0,160.73,160.95,3400.0
2019-10-17 14:20:00,160.94,160.97,160.78,160.88,2900.0,160.94,160.97,160.78,160.88,2900.0
2019-10-17 14:30:00,160.87,160.88,160.26,160.3,8685.0,160.87,160.88,160.26,160.3,8685.0
2019-10-17 14:40:00,160.24,160.35,160.04,160.16,4060.0,160.24,160.35,160.04,160.16,4060.0
2019-10-17 14:50:00,160.16,160.24,159.95,160.22,6892.0,160.16,160.24,159.95,160.22,6892.0
2019-10-17 15:00:00,160.25,160.49,160.2,160.4,7443.0,160.25,160.49,160.2,160.4,7443.0
2019-10-17 15:10:00,160.32,160.45,160.25,160.35,11481.0,160.32,160.45,160.25,160.35,11481.0
2019-10-17 15:20:00,160.37,160.55,160.29,160.46,7603.0,160.37,160.55,160.29,160.46,7603.0
2019-10-17 15:30:00,160.58,160.77,160.12,160.25,20884.0,160.58,160.77,160.12,160.25,20884.0
2019-10-17 15:40:00,160.17,160.48,160.0,160.37,43555.0,160.17,160.48,160.0,160.37,43555.0
2019-10-17 15:50:00,160.37,160.69,160.16,160.42,26755.0,160.37,160.69,160.16,160.42,26755.0
2019-10-18 09:30:00,160.0,160.02,159.45,159.46,4621.0,160.0,160.02,159.45,159.46,4621.0
2019-10-18 09:40:00,159.78,159.79,157.95,158.4,19007.0,159.78,159.79,157.95,158.4,19007.0
2019-10-18 09:50:00,158.35,158.4,155.52,155.6,18612.0,158.35,158.4,155.52,155.6,18612.0
2019-10-18 10:00:00,155.59,156.33,155.09,155.65,7618.0,155.59,156.33,155.09,155.65,7618.0
2019-10-18 10:10:00,155.59,155.83,154.58,155.37,13321.0,155.59,155.83,154.58,155.37,13321.0
2019-10-18 10:20:00,155.1,156.3,155.06,155.24,6427.0,155.1,156.3,155.06,155.24,6427.0
2019-10-18 10:30:00,155.1,155.23,154.24,154.25,7816.0,155.1,155.23,154.24,154.25,7816.0
2019-10-18 10:40:00,154.13,154.33,153.43,153.43,26485.0,154.13,154.33,153.43,153.43,26485.0
2019-10-18 10:50:00,153.71,154.39,153.58,154.25,6925.0,153.71,154.39,153.58,154.25,6925.0
2019-10-18 11:00:00,154.27,154.68,153.98,154.09,15746.0,154.27,154.68,153.98,154.09,15746.0
2019-10-18 11:10:00,154.3,154.86,154.3,154.71,2500.0,154.3,154.86,154.3,154.71,2500.0
2019-10-18 11:20:00,154.55,154.88,154.42,154.88,5953.0,154.55,154.88,154.42,154.88,5953.0
2019-10-18 11:30:00,154.81,154.99,153.58,153.86,15726.0,154.81,154.99,153.58,153.86,15726.0
2019-10-18 11:40:00,153.86,153.86,152.76,152.76,2930.0,153.86,153.86,152.76,152.76,2930.0
2019-10-18 11:50:00,152.69,152.69,151.1,151.3,20983.0,152.69,152.69,151.1,151.3,20983.0
2019-10-18 12:00:00,151.12,151.41,150.47,150.47,9310.0,151.12,151.41,150.47,150.47,9310.0
2019-10-18 12:10:00,150.35,150.54,149.9,150.26,8789.0,150.35,150.54,149.9,150.26,8789.0
2019-10-18 12:20:00,150.15,150.48,149.81,150.2,10978.0,150.15,150.48,149.81,150.2,10978.0
2019-10-18 12:30:00,150.19,150.4,149.97,150.3,11790.0,150.19,150.4,149.97,150.3,11790.0
2019-10-18 12:40:00,150.21,150.45,149.99,150.35,5970.0,150.21,150.45,149.99,150.35,5970.0
2019-10-18 12:50:00,150.37,151.11,150.28,150.74,7258.0,150.37,151.11,150.28,150.74,7258.0
2019-10-18 13:00:00,150.84,151.73,150.81,151.72,3600.0,150.84,151.73,150.81,151.72,3600.0
2019-10-18 13:10:00,151.73,152.0,151.66,151.9,15788.0,151.73,152.0,151.66,151.9,15788.0
2019-10-18 13:20:00,151.94,152.02,151.71,151.71,2263.0,151.94,152.02,151.71,151.71,2263.0
2019-10-18 13:30:00,151.72,151.72,151.34,151.4,4140.0,151.72,151.72,151.34,151.4,4140.0
2019-10-18 13:40:00,151.47,152.28,151.46,152.28,5433.0,151.47,152.28,151.46,152.28,5433.0
2019-10-18 13:50:00,152.35,152.36,151.94,152.2,4830.0,152.35,152.36,151.94,152.2,4830.0
2019-10-18 14:00:00,152.26,152.35,152.05,152.2,8900.0,152.26,152.35,152.05,152.2,8900.0
2019-10-18 14:10:00,151.98,152.47,151.98,152.44,6935.0,151.98,152.47,151.98,152.44,6935.0
2019-10-18 14:20:00,152.61,152.92,152.61,152.75,7301.0,152.61,152.92,152.61,152.75,7301.0
2019-10-18 14:30:00,152.74,152.98,152.5,152.96,7509.0,152.74,152.98,152.5,152.96,7509.0
2019-10-18 14:40:00,153.05,153.33,152.89,152.95,5922.0,153.05,153.33,152.89,152.95,5922.0
2019-10-18 14:50:00,152.94,153.52,152.89,153.43,6403.0,152.94,153.52,152.89,153.43,6403.0
2019-10-18 15:00:00,153.35,153.86,153.33,153.58,8873.0,153.35,153.86,153.33,153.58,8873.0
2019-10-18 15:10:00,153.58,153.71,153.27,153.28,6648.0,153.58,153.71,153.27,153.28,6648.0
2019-10-18 15:20:00,153.36,153.44,153.28,153.28,6785.0,153.36,153.44,153.28,153.28,6785.0
2019-10-18 15:30:00,153.38,154.0,153.28,153.87,16982.0,153.38,154.0,153.28,153.87,16982.0
2019-10-18 15:40:00,153.83,154.01,153.72,153.91,22240.0,153.83,154.01,153.72,153.91,22240.0
2019-10-18 15:50:00,153.94,154.28,153.78,154.09,64674.0,153.94,154.28,153.78,154.09,64674.0
2019-10-21 09:30:00,155.88,155.88,153.25,154.07,8350.0,155.88,155.88,153.25,154.07,8350.0
2019-10-21 09:40:00,153.58,153.95,152.89,153.06,16374.0,153.58,153.95,152.89,153.06,16374.0
2019-10-21 09:50:00,153.24,153.98,152.88,153.98,9060.0,153.24,153.98,152.88,153.98,9060.0
2019-10-21 10:00:00,154.06,154.16,153.13,153.29,7098.0,154.06,154.16,153.13,153.29,7098.0
2019-10-21 10:10:00,153.43,153.92,153.26,153.81,3747.0,153.43,153.92,153.26,153.81,3747.0
2019-10-21 10:20:00,154.09,154.68,153.81,154.52,3387.0,154.09,154.68,153.81,154.52,3387.0
2019-10-21 10:30:00,154.68,154.88,154.25,154.72,3949.0,154.68,154.88,154.25,154.72,3949.0
2019-10-21 10:40:00,155.04,155.04,154.53,154.69,5704.0,155.04,155.04,154.53,154.69,5704.0
2019-10-21 10:50:00,154.63,155.01,154.42,154.42,5314.0,154.63,155.01,154.42,154.42,5314.0
2019-10-21 11:00:00,154.81,154.81,154.2,154.2,2972.0,154.81,154.81,154.2,154.2,2972.0
2019-10-21 11:10:00,154.34,154.37,154.02,154.02,2916.0,154.34,154.37,154.02,154.02,2916.0
2019-10-21 11:20:00,153.93,154.62,153.93,154.14,4247.0,153.93,154.62,153.93,154.14,4247.0
2019-10-21 11:30:00,154.14,154.14,153.32,153.32,5784.0,154.14,154.14,153.32,153.32,5784.0
2019-10-21 11:40:00,153.46,153.46,153.05,153.4,4387.0,153.46,153.46,153.05,153.4,4387.0
2019-10-21 11:50:00,153.47,153.52,153.15,153.51,4372.0,153.47,153.52,153.15,153.51,4372.0
2019-10-21 12:00:00,153.44,153.93,153.4,153.92,2290.0,153.44,153.93,153.4,153.92,2290.0
2019-10-21 12:10:00,153.99,154.11,153.9,154.11,1912.0,153.99,154.11,153.9,154.11,1912.0
2019-10-21 12:20:00,154.11,154.11,153.98,153.98,1590.0,154.11,154.11,153.98,153.98,1590.0
2019-10-21 12:30:00,153.8,153.91,153.62,153.63,2023.0,153.8,153.91,153.62,153.63,2023.0
2019-10-21 12:40:00,153.66,153.9,153.62,153.81,4824.0,153.66,153.9,153.62,153.81,4824.0
2019-10-21 12:50:00,153.94,154.16,153.53,153.53,3166.0,153.94,154.16,153.53,153.53,3166.0
2019-10-21 13:00:00,153.49,153.53,153.33,153.44,10244.0,153.49,153.53,153.33,153.44,10244.0
2019-10-21 13:10:00,153.48,153.89,153.48,153.7,18558.0,153.48,153.89,153.48,153.7,18558.0
2019-10-21 13:20:00,153.84,154.44,153.84,154.44,4400.0,153.84,154.44,153.84,154.44,4400.0
2019-10-21 13:30:00,154.34,154.81,154.34,154.81,9369.0,154.34,154.81,154.34,154.81,9369.0
2019-10-21 13:40:00,154.73,154.83,154.49,154.49,7332.0,154.73,154.83,154.49,154.49,7332.0
2019-10-21 13:50:00,154.47,154.56,154.44,154.48,6622.0,154.47,154.56,154.44,154.48,6622.0
2019-10-21 14:00:00,154.4,154.65,154.39,154.39,3605.0,154.4,154.65,154.39,154.39,3605.0
2019-10-21 14:10:00,154.37,154.4,153.85,153.85,2500.0,154.37,154.4,153.85,153.85,2500.0
2019-10-21 14:20:00,153.84,154.01,153.77,153.77,5053.0,153.84,154.01,153.77,153.77,5053.0
2019-10-21 14:30:00,153.81,153.86,153.66,153.71,3030.0,153.81,153.86,153.66,153.71,3030.0
2019-10-21 14:40:00,153.78,154.01,153.68,153.68,6038.0,153.78,154.01,153.68,153.68,6038.0
2019-10-21 14:50:00,153.75,153.88,153.67,153.67,3257.0,153.75,153.88,153.67,153.67,3257.0
2019-10-21 15:00:00,153.74,153.78,153.57,153.69,10933.0,153.74,153.78,153.57,153.69,10933.0
2019-10-21 15:10:00,153.81,154.15,153.81,154.15,6581.0,153.81,154.15,153.81,154.15,6581.0
2019-10-21 15:20:00,154.01,154.09,153.8,154.04,6014.0,154.01,154.09,153.8,154.04,6014.0
2019-10-21 15:30:00,154.07,154.12,153.61,153.62,7697.0,154.07,154.12,153.61,153.62,7697.0
2019-10-21 15:40:00,153.58,153.58,153.13,153.21,15405.0,153.58,153.58,153.13,153.21,15405.0
2019-10-21 15:50:00,153.29,153.58,153.16,153.49,25479.0,153.29,153.58,153.16,153.49,25479.0
2019-10-22 09:30:00,154.19,154.89,153.51,154.01,2939.0,154.19,154.89,153.51,154.01,2939.0
2019-10-22 09:40:00,153.48,154.5,153.23,153.67,2387.0,153.48,154.5,153.23,153.67,2387.0
2019-10-22 09:50:00,153.45,154.07,153.01,153.34,5930.0,153.45,154.07,153.01,153.34,5930.0
2019-10-22 10:00:00,153.4,153.6,152.94,152.95,5505.0,153.4,153.6,152.94,152.95,5505.0
2019-10-22 10:10:00,152.92,152.92,152.59,152.78,4607.0,152.92,152.92,152.59,152.78,4607.0
2019-10-22 10:20:00,152.86,153.04,152.79,153.0,1403.0,152.86,153.04,152.79,153.0,1403.0
2019-10-22 10:30:00,153.08,153.53,152.97,153.15,10398.0,153.08,153.53,152.97,153.15,10398.0
2019-10-22 10:40:00,153.09,153.22,152.73,153.05,13379.0,153.09,153.22,152.73,153.05,13379.0
2019-10-22 10:50:00,153.19,153.95,153.17,153.56,15097.0,153.19,153.95,153.17,153.56,15097.0
2019-10-22 11:00:00,153.59,153.69,153.27,153.61,15727.0,153.59,153.69,153.27,153.61,15727.0
2019-10-22 11:10:00,153.59,153.93,152.91,152.92,31233.0,153.59,153.93,152.91,152.92,31233.0
2019-10-22 11:20:00,152.74,152.83,152.09,152.33,10255.0,152.74,152.83,152.09,152.33,10255.0
2019-10-22 11:30:00,152.2,152.5,151.72,151.74,12509.0,152.2,152.5,151.72,151.74,12509.0
2019-10-22 11:40:00,151.73,151.74,150.89,150.9,9940.0,151.73,151.74,150.89,150.9,9940.0
2019-10-22 11:50:00,150.62,150.7,149.53,149.6,20684.0,150.62,150.7,149.53,149.6,20684.0
2019-10-22 12:00:00,149.53,149.68,148.87,149.06,11576.0,149.53,149.68,148.87,149.06,11576.0
2019-10-22 12:10:00,149.17,149.22,148.64,149.22,8547.0,149.17,149.22,148.64,149.22,8547.0
2019-10-22 12:20:00,149.11,149.12,148.62,148.63,2900.0,149.11,149.12,148.62,148.63,2900.0
2019-10-22 12:30:00,148.69,148.8,148.44,148.46,3943.0,148.69,148.8,148.44,148.46,3943.0
2019-10-22 12:40:00,148.47,149.02,148.37,148.74,5755.0,148.47,149.02,148.37,148.74,5755.0
2019-10-22 12:50:00,148.64,149.12,148.57,149.08,5157.0,148.64,149.12,148.57,149.08,5157.0
2019-10-22 13:00:00,149.04,149.41,148.77,149.27,4140.0,149.04,149.41,148.77,149.27,4140.0
2019-10-22 13:10:00,149.28,149.28,148.55,148.61,22080.0,149.28,149.28,148.55,148.61,22080.0
2019-10-22 13:20:00,148.51,148.73,148.37,148.37,3107.0,148.51,148.73,148.37,148.37,3107.0
2019-10-22 13:30:00,148.28,148.28,147.63,147.65,3999.0,148.28,148.28,147.63,147.65,3999.0
2019-10-22 13:40:00,147.56,147.71,146.92,147.03,8135.0,147.56,147.71,146.92,147.03,8135.0
2019-10-22 13:50:00,146.92,146.92,145.59,145.75,23618.0,146.92,146.92,145.59,145.75,23618.0
2019-10-22 14:00:00,145.84,146.75,145.75,146.75,68569.0,145.84,146.75,145.75,146.75,68569.0
2019-10-22 14:10:00,146.79,147.9,146.79,147.78,33048.0,146.79,147.9,146.79,147.78,33048.0
2019-10-22 14:20:00,147.78,147.96,147.53,147.67,4525.0,147.78,147.96,147.53,147.67,4525.0
2019-10-22 14:30:00,147.69,147.83,147.34,147.43,7120.0,147.69,147.83,147.34,147.43,7120.0
2019-10-22 14:40:00,147.36,147.61,146.77,146.96,7100.0,147.36,147.61,146.77,146.96,7100.0
2019-10-22 14:50:00,146.98,147.21,146.58,146.85,9828.0,146.98,147.21,146.58,146.85,9828.0
2019-10-22 15:00:00,147.02,147.05,146.6,146.83,6938.0,147.02,147.05,146.6,146.83,6938.0
2019-10-22 15:10:00,146.81,146.85,146.52,146.54,6420.0,146.81,146.85,146.52,146.54,6420.0
2019-10-22 15:20:00,146.5,147.09,146.5,147.09,10829.0,146.5,147.09,146.5,147.09,10829.0
2019-10-22 15:30:00,147.02,147.72,146.93,147.52,13388.0,147.02,147.72,146.93,147.52,13388.0
2019-10-22 15:40:00,147.53,147.72,147.29,147.48,14866.0,147.53,147.72,147.29,147.48,14866.0
2019-10-22 15:50:00,147.52,147.82,147.18,147.32,49494.0,147.52,147.82,147.18,147.32,49494.0
2019-10-23 09:30:00,147.15,150.2,146.96,150.14,25996.0,147.15,150.2,146.96,150.14,25996.0
2019-10-23 09:40:00,149.82,150.97,149.44,150.31,25007.0,149.82,150.97,149.44,150.31,25007.0
2019-10-23 09:50:00,150.31,152.12,150.13,151.4,22262.0,150.31,152.12,150.13,151.4,22262.0
2019-10-23 10:00:00,151.37,151.48,149.34,149.4,9522.0,151.37,151.48,149.34,149.4,9522.0
2019-10-23 10:10:00,149.4,149.82,148.93,149.65,6621.0,149.4,149.82,148.93,149.65,6621.0
2019-10-23 10:20:00,149.7,150.21,149.32,149.93,7201.0,149.7,150.21,149.32,149.93,7201.0
2019-10-23 10:30:00,149.82,149.85,149.22,149.48,10425.0,149.82,149.85,149.22,149.48,10425.0
2019-10-23 10:40:00,149.3,150.16,149.27,150.16,5302.0,149.3,150.16,149.27,150.16,5302.0
2019-10-23 10:50:00,149.72,150.26,149.65,149.78,3200.0,149.72,150.26,149.65,149.78,3200.0
2019-10-23 11:00:00,149.77,150.12,149.32,149.62,6283.0,149.77,150.12,149.32,149.62,6283.0
2019-10-23 11:10:00,149.78,150.49,149.64,150.4,3627.0,149.78,150.49,149.64,150.4,3627.0
2019-10-23 11:20:00,150.46,150.76,150.4,150.57,4088.0,150.46,150.76,150.4,150.57,4088.0
2019-10-23 11:30:00,150.22,150.41,150.06,150.25,3909.0,150.22,150.41,150.06,150.25,3909.0
2019-10-23 11:40:00,150.26,150.35,149.87,150.25,2618.0,150.26,150.35,149.87,150.25,2618.0
2019-10-23 11:50:00,150.35,150.39,149.93,149.94,6089.0,150.35,150.39,149.93,149.94,6089.0
2019-10-23 12:00:00,149.92,150.19,149.81,150.12,4279.0,149.92,150.19,149.81,150.12,4279.0
2019-10-23 12:10:00,150.15,150.21,149.85,149.94,4660.0,150.15,150.21,149.85,149.94,4660.0
2019-10-23 12:20:00,149.98,150.12,149.77,149.91,8790.0,149.98,150.12,149.77,149.91,8790.0
2019-10-23 12:30:00,149.83,149.89,149.55,149.75,8907.0,149.83,149.89,149.55,149.75,8907.0
2019-10-23 12:40:00,149.9,149.9,149.46,149.5,1400.0,149.9,149.9,149.46,149.5,1400.0
2019-10-23 12:50:00,149.54,149.6,149.16,149.16,2000.0,149.54,149.6,149.16,149.16,2000.0
2019-10-23 13:00:00,149.37,149.57,149.37,149.53,2750.0,149.37,149.57,149.37,149.53,2750.0
2019-10-23 13:10:00,149.4,149.4,149.17,149.18,2470.0,149.4,149.4,149.17,149.18,2470.0
2019-10-23 13:20:00,149.2,149.21,148.69,148.79,2800.0,149.2,149.21,148.69,148.79,2800.0
2019-10-23 13:30:00,148.79,148.79,148.46,148.63,3124.0,148.79,148.79,148.46,148.63,3124.0
2019-10-23 13:40:00,148.52,148.71,148.41,148.42,5848.0,148.52,148.71,148.41,148.42,5848.0
2019-10-23 13:50:00,148.35,148.4,148.2,148.23,9932.0,148.35,148.4,148.2,148.23,9932.0
2019-10-23 14:00:00,148.2,148.2,147.2,147.48,10798.0,148.2,148.2,147.2,147.48,10798.0
2019-10-23 14:10:00,147.32,147.32,146.69,146.69,3559.0,147.32,147.32,146.69,146.69,3559.0
2019-10-23 14:20:00,146.85,146.85,146.48,146.51,5498.0,146.85,146.85,146.48,146.51,5498.0
2019-10-23 14:30:00,146.56,146.77,146.2,146.36,5238.0,146.56,146.77,146.2,146.36,5238.0
2019-10-23 14:40:00,146.34,146.51,146.07,146.34,7791.0,146.34,146.51,146.07,146.34,7791.0
2019-10-23 14:50:00,146.3,146.75,146.27,146.68,5465.0,146.3,146.75,146.27,146.68,5465.0
2019-10-23 15:00:00,146.73,147.15,146.73,146.77,8430.0,146.73,147.15,146.73,146.77,8430.0
2019-10-23 15:10:00,146.8,146.83,146.62,146.62,4536.0,146.8,146.83,146.62,146.62,4536.0
2019-10-23 15:20:00,146.69,147.06,146.68,147.03,6515.0,146.69,147.06,146.68,147.03,6515.0
2019-10-23 15:30:00,147.03,147.12,146.71,146.98,16427.0,147.03,147.12,146.71,146.98,16427.0
2019-10-23 15:40:00,146.97,146.97,146.65,146.8,22346.0,146.97,146.97,146.65,146.8,22346.0
2019-10-23 15:50:00,146.79,146.94,146.51,146.67,62423.0,146.79,146.94,146.51,146.67,62423.0
2019-10-24 09:30:00,149.4,150.26,148.1,150.05,22294.0,149.4,150.26,148.1,150.05,22294.0
2019-10-24 09:40:00,149.56,152.62,149.17,152.44,16196.0,149.56,152.62,149.17,152.44,16196.0
2019-10-24 09:50:00,152.21,152.79,151.77,151.77,8802.0,152.21,152.79,151.77,151.77,8802.0
2019-10-24 10:00:00,151.9,153.07,151.72,153.07,9349.0,151.9,153.07,151.72,153.07,9349.0
2019-10-24 10:10:00,153.01,153.06,152.54,152.63,11595.0,153.01,153.06,152.54,152.63,11595.0
2019-10-24 10:20:00,152.64,152.83,152.2,152.33,5133.0,152.64,152.83,152.2,152.33,5133.0
2019-10-24 10:30:00,152.51,152.63,151.96,152.13,5400.0,152.51,152.63,151.96,152.13,5400.0
2019-10-24 10:40:00,152.19,153.29,152.13,153.29,6949.0,152.19,153.29,152.13,153.29,6949.0
2019-10-24 10:50:00,153.25,153.81,153.19,153.6,8890.0,153.25,153.81,153.19,153.6,8890.0
2019-10-24 11:00:00,153.6,153.99,153.25,153.45,6140.0,153.6,153.99,153.25,153.45,6140.0
2019-10-24 11:10:00,153.65,153.98,153.54,153.77,6088.0,153.65,153.98,153.54,153.77,6088.0
2019-10-24 11:20:00,153.81,154.5,153.61,154.27,7782.0,153.81,154.5,153.61,154.27,7782.0
2019-10-24 11:30:00,154.37,155.36,154.37,155.36,6093.0,154.37,155.36,154.37,155.36,6093.0
2019-10-24 11:40:00,155.37,155.52,155.07,155.33,13638.0,155.37,155.52,155.07,155.33,13638.0
2019-10-24 11:50:00,155.33,155.75,155.27,155.43,2200.0,155.33,155.75,155.27,155.43,2200.0
2019-10-24 12:00:00,155.6,155.64,154.68,154.9,6818.0,155.6,155.64,154.68,154.9,6818.0
2019-10-24 12:10:00,154.9,154.96,154.45,154.81,8078.0,154.9,154.96,154.45,154.81,8078.0
2019-10-24 12:20:00,154.72,155.41,154.6,155.41,3736.0,154.72,155.41,154.6,155.41,3736.0
2019-10-24 12:30:00,155.3,155.3,155.04,155.3,5298.0,155.3,155.3,155.04,155.3,5298.0
2019-10-24 12:40:00,155.39,155.39,155.06,155.28,3519.0,155.39,155.39,155.06,155.28,3519.0
2019-10-24 12:50:00,155.38,155.56,155.19,155.19,1700.0,155.38,155.56,155.19,155.19,1700.0
2019-10-24 13:00:00,155.15,155.16,154.92,154.92,1201.0,155.15,155.16,154.92,154.92,1201.0
2019-10-24 13:10:00,154.89,154.89,154.14,154.73,6130.0,154.89,154.89,154.14,154.73,6130.0
2019-10-24 13:20:00,154.58,154.66,154.47,154.59,1000.0,154.58,154.66,154.47,154.59,1000.0
2019-10-24 13:30:00,154.53,154.58,154.23,154.25,2000.0,154.53,154.58,154.23,154.25,2000.0
2019-10-24 13:40:00,154.34,154.74,154.24,154.64,4529.0,154.34,154.74,154.24,154.64,4529.0
2019-10-24 13:50:00,154.64,154.77,154.34,154.57,2500.0,154.64,154.77,154.34,154.57,2500.0
2019-10-24 14:00:00,154.54,154.68,154.49,154.51,2619.0,154.54,154.68,154.49,154.51,2619.0
2019-10-24 14:10:00,154.38,154.49,154.34,154.47,7169.0,154.38,154.49,154.34,154.47,7169.0
2019-10-24 14:20:00,154.4,154.55,154.15,154.55,4122.0,154.4,154.55,154.15,154.55,4122.0
2019-10-24 14:30:00,154.54,154.7,154.52,154.64,3032.0,154.54,154.7,154.52,154.64,3032.0
2019-10-24 14:40:00,154.56,154.65,154.45,154.64,5655.0,154.56,154.65,154.45,154.64,5655.0
2019-10-24 14:50:00,154.66,154.77,154.49,154.73,78927.0,154.66,154.77,154.49,154.73,78927.0
2019-10-24 15:00:00,154.75,155.61,154.75,155.57,4596.0,154.75,155.61,154.75,155.57,4596.0
2019-10-24 15:10:00,155.62,155.78,155.53,155.78,5038.0,155.62,155.78,155.53,155.78,5038.0
2019-10-24 15:20:00,155.78,156.06,155.74,155.77,6936.0,155.78,156.06,155.74,155.77,6936.0
2019-10-24 15:30:00,155.78,155.9,155.46,155.48,9925.0,155.78,155.9,155.46,155.48,9925.0
2019-10-24 15:40:00,155.47,155.82,155.3,155.76,18908.0,155.47,155.82,155.3,155.76,18908.0
2019-10-24 15:50:00,155.78,156.36,155.67,156.27,82965.0,155.78,156.36,155.67,156.27,82965.0
2019-10-25 09:30:00,154.61,156.63,154.5,154.76,6933.0,154.61,156.63,154.5,154.76,6933.0
2019-10-25 09:40:00,154.81,154.96,154.0,154.8,2150.0,154.81,154.96,154.0,154.8,2150.0
2019-10-25 09:50:00,155.97,156.23,155.86,156.03,800.0,155.97,156.23,155.86,156.03,800.0
2019-10-25 10:00:00,156.21,156.73,156.1,156.29,9008.0,156.21,156.73,156.1,156.29,9008.0
2019-10-25 10:10:00,157.08,157.09,156.92,156.92,970.0,157.08,157.09,156.92,156.92,970.0
2019-10-25 10:20:00,156.11,156.54,156.07,156.07,1548.0,156.11,156.54,156.07,156.07,1548.0
2019-10-25 10:30:00,156.16,156.27,155.69,155.69,2100.0,156.16,156.27,155.69,155.69,2100.0
2019-10-25 10:40:00,155.71,156.36,155.49,156.36,3835.0,155.71,156.36,155.49,156.36,3835.0
2019-10-25 10:50:00,156.58,156.58,155.79,155.79,7652.0,156.58,156.58,155.79,155.79,7652.0
2019-10-25 11:00:00,156.06,156.17,156.02,156.09,1000.0,156.06,156.17,156.02,156.09,1000.0
2019-10-25 11:10:00,155.95,156.62,155.9,156.33,11558.0,155.95,156.62,155.9,156.33,11558.0
2019-10-25 11:20:00,156.41,156.43,155.95,156.07,4926.0,156.41,156.43,155.95,156.07,4926.0
2019-10-25 11:30:00,156.12,156.29,155.6,155.87,9765.0,156.12,156.29,155.6,155.87,9765.0
2019-10-25 11:40:00,155.86,156.31,155.76,156.28,5012.0,155.86,156.31,155.76,156.28,5012.0
2019-10-25 11:50:00,156.28,156.49,156.24,156.33,1310.0,156.28,156.49,156.24,156.33,1310.0
2019-10-25 12:00:00,156.33,156.38,156.12,156.2,2150.0,156.33,156.38,156.12,156.2,2150.0
2019-10-25 12:10:00,156.16,156.36,156.06,156.13,1814.0,156.16,156.36,156.06,156.13,1814.0
2019-10-25 12:20:00,156.07,156.22,156.07,156.1,410.0,156.07,156.22,156.07,156.1,410.0
2019-10-25 12:30:00,156.0,156.23,156.0,156.06,2446.0,156.0,156.23,156.0,156.06,2446.0
2019-10-25 12:40:00,156.0,156.03,155.85,155.94,3320.0,156.0,156.03,155.85,155.94,3320.0
2019-10-25 12:50:00,155.93,156.05,155.81,155.81,1580.0,155.93,156.05,155.81,155.81,1580.0
2019-10-25 13:00:00,155.97,156.1,155.94,155.99,2378.0,155.97,156.1,155.94,155.99,2378.0
2019-10-25 13:10:00,155.92,156.11,155.92,156.05,1700.0,155.92,156.11,155.92,156.05,1700.0
2019-10-25 13:20:00,155.98,156.23,155.98,156.11,3673.0,155.98,156.23,155.98,156.11,3673.0
2019-10-25 13:30:00,156.14,156.3,156.02,156.3,2907.0,156.14,156.3,156.02,156.3,2907.0
2019-10-25 13:40:00,156.23,156.52,156.23,156.52,2545.0,156.23,156.52,156.23,156.52,2545.0
2019-10-25 13:50:00,156.39,156.45,156.29,156.33,1100.0,156.39,156.45,156.29,156.33,1100.0
2019-10-25 14:00:00,156.31,156.5,156.19,156.26,1400.0,156.31,156.5,156.19,156.26,1400.0
2019-10-25 14:10:00,156.16,156.29,156.14,156.21,900.0,156.16,156.29,156.14,156.21,900.0
2019-10-25 14:20:00,156.27,156.54,156.27,156.47,3510.0,156.27,156.54,156.27,156.47,3510.0
2019-10-25 14:30:00,156.38,156.38,156.12,156.15,1020.0,156.38,156.38,156.12,156.15,1020.0
2019-10-25 14:40:00,156.15,156.19,155.96,155.96,1317.0,156.15,156.19,155.96,155.96,1317.0
2019-10-25 14:50:00,156.08,156.35,156.02,156.32,7630.0,156.08,156.35,156.02,156.32,7630.0
2019-10-25 15:00:00,156.31,156.31,156.01,156.13,3026.0,156.31,156.31,156.01,156.13,3026.0
2019-10-25 15:10:00,156.12,156.2,156.01,156.08,2417.0,156.12,156.2,156.01,156.08,2417.0
2019-10-25 15:20:00,156.09,156.28,156.08,156.11,5294.0,156.09,156.28,156.08,156.11,5294.0
2019-10-25 15:30:00,156.13,156.24,156.0,156.13,3735.0,156.13,156.24,156.0,156.13,3735.0
2019-10-25 15:40:00,156.18,156.34,156.13,156.13,6883.0,156.18,156.34,156.13,156.13,6883.0
2019-10-25 15:50:00,156.18,156.72,156.06,156.59,22740.0,156.18,156.72,156.06,156.59,22740.0
2019-10-28 09:30:00,157.35,158.2,156.81,156.82,4405.0,157.35,158.2,156.81,156.82,4405.0
2019-10-28 09:40:00,156.76,157.0,155.69,155.69,2859.0,156.76,157.0,155.69,155.69,2859.0
2019-10-28 09:50:00,155.59,156.35,155.18,156.14,2906.0,155.59,156.35,155.18,156.14,2906.0
2019-10-28 10:00:00,156.2,156.66,156.0,156.21,3640.0,156.2,156.66,156.0,156.21,3640.0
2019-10-28 10:10:00,156.23,157.33,156.23,157.33,3287.0,156.23,157.33,156.23,157.33,3287.0
2019-10-28 10:20:00,157.28,157.47,156.8,157.0,6281.0,157.28,157.47,156.8,157.0,6281.0
2019-10-28 10:30:00,156.94,157.72,156.66,157.72,5262.0,156.94,157.72,156.66,157.72,5262.0
2019-10-28 10:40:00,157.69,158.63,157.68,158.25,2753.0,157.69,158.63,157.68,158.25,2753.0
2019-10-28 10:50:00,158.3,158.66,157.99,157.99,1462.0,158.3,158.66,157.99,157.99,1462.0
2019-10-28 11:00:00,158.06,158.2,157.71,158.2,1446.0,158.06,158.2,157.71,158.2,1446.0
2019-10-28 11:10:00,158.26,158.79,158.17,158.79,4243.0,158.26,158.79,158.17,158.79,4243.0
2019-10-28 11:20:00,158.7,158.7,157.85,158.01,10403.0,158.7,158.7,157.85,158.01,10403.0
2019-10-28 11:30:00,157.93,158.08,157.48,157.51,10264.0,157.93,158.08,157.48,157.51,10264.0
2019-10-28 11:40:00,157.33,157.91,157.33,157.78,1400.0,157.33,157.91,157.33,157.78,1400.0
2019-10-28 11:50:00,157.79,157.9,157.55,157.79,1526.0,157.79,157.9,157.55,157.79,1526.0
2019-10-28 12:00:00,157.89,158.04,157.71,158.04,1850.0,157.89,158.04,157.71,158.04,1850.0
2019-10-28 12:10:00,158.0,158.03,157.61,157.62,1200.0,158.0,158.03,157.61,157.62,1200.0
2019-10-28 12:20:00,157.66,157.88,157.63,157.78,1280.0,157.66,157.88,157.63,157.78,1280.0
2019-10-28 12:30:00,157.68,157.88,157.6,157.82,6373.0,157.68,157.88,157.6,157.82,6373.0
2019-10-28 12:40:00,157.76,157.82,157.73,157.78,1900.0,157.76,157.82,157.73,157.78,1900.0
2019-10-28 12:50:00,157.81,157.81,157.41,157.52,1800.0,157.81,157.81,157.41,157.52,1800.0
2019-10-28 13:00:00,157.5,157.64,157.48,157.49,1300.0,157.5,157.64,157.48,157.49,1300.0
2019-10-28 13:10:00,157.41,157.5,157.39,157.44,1003.0,157.41,157.5,157.39,157.44,1003.0
2019-10-28 13:20:00,157.49,157.63,157.45,157.62,970.0,157.49,157.63,157.45,157.62,970.0
2019-10-28 13:30:00,157.59,157.67,157.55,157.64,800.0,157.59,157.67,157.55,157.64,800.0
2019-10-28 13:40:00,157.75,157.77,157.65,157.77,900.0,157.75,157.77,157.65,157.77,900.0
2019-10-28 13:50:00,157.81,157.82,157.56,157.61,2800.0,157.81,157.82,157.56,157.61,2800.0
2019-10-28 14:00:00,157.49,157.49,157.23,157.25,2731.0,157.49,157.49,157.23,157.25,2731.0
2019-10-28 14:10:00,157.23,157.33,157.19,157.28,1596.0,157.23,157.33,157.19,157.28,1596.0
2019-10-28 14:20:00,157.43,157.51,157.2,157.29,1800.0,157.43,157.51,157.2,157.29,1800.0
2019-10-28 14:30:00,157.29,157.53,157.29,157.49,1600.0,157.29,157.53,157.29,157.49,1600.0
2019-10-28 14:40:00,157.41,157.41,157.2,157.27,2008.0,157.41,157.41,157.2,157.27,2008.0
2019-10-28 14:50:00,157.28,157.36,157.2,157.24,3100.0,157.28,157.36,157.2,157.24,3100.0
2019-10-28 15:00:00,157.28,157.53,157.21,157.52,4138.0,157.28,157.53,157.21,157.52,4138.0
2019-10-28 15:10:00,157.55,157.8,157.54,157.77,4363.0,157.55,157.8,157.54,157.77,4363.0
2019-10-28 15:20:00,157.72,157.76,157.44,157.48,4555.0,157.72,157.76,157.44,157.48,4555.0
2019-10-28 15:30:00,157.47,157.5,157.12,157.12,5365.0,157.47,157.5,157.12,157.12,5365.0
2019-10-28 15:40:00,157.06,157.2,156.75,157.2,11017.0,157.06,157.2,156.75,157.2,11017.0
2019-10-28 15:50:00,157.13,157.2,156.68,156.82,28661.0,157.13,157.2,156.68,156.82,28661.0
2019-10-29 09:30:00,157.38,158.27,156.0,157.94,5843.0,157.38,158.27,156.0,157.94,5843.0
2019-10-29 09:40:00,158.26,158.53,157.44,157.74,5100.0,158.26,158.53,157.44,157.74,5100.0
2019-10-29 09:50:00,157.94,160.84,157.86,160.84,9672.0,157.94,160.84,157.86,160.84,9672.0
2019-10-29 10:00:00,160.33,160.42,159.62,160.07,7361.0,160.33,160.42,159.62,160.07,7361.0
2019-10-29 10:10:00,159.9,160.33,159.85,159.86,4845.0,159.9,160.33,159.85,159.86,4845.0
2019-10-29 10:20:00,159.82,160.25,159.79,160.03,4882.0,159.82,160.25,159.79,160.03,4882.0
2019-10-29 10:30:00,159.88,160.87,159.87,160.53,4283.0,159.88,160.87,159.87,160.53,4283.0
2019-10-29 10:40:00,160.5,161.28,160.5,161.1,7772.0,160.5,161.28,160.5,161.1,7772.0
2019-10-29 10:50:00,161.03,161.4,160.75,160.85,11903.0,161.03,161.4,160.75,160.85,11903.0
2019-10-29 11:00:00,161.0,161.17,160.61,160.83,5863.0,161.0,161.17,160.61,160.83,5863.0
2019-10-29 11:10:00,160.56,160.58,160.34,160.4,6224.0,160.56,160.58,160.34,160.4,6224.0
2019-10-29 11:20:00,160.49,160.49,160.1,160.19,8535.0,160.49,160.49,160.1,160.19,8535.0
2019-10-29 11:30:00,160.25,160.3,159.42,159.49,17198.0,160.25,160.3,159.42,159.49,17198.0
2019-10-29 11:40:00,159.49,159.6,159.35,159.41,11359.0,159.49,159.6,159.35,159.41,11359.0
2019-10-29 11:50:00,159.37,159.97,159.28,159.5,5747.0,159.37,159.97,159.28,159.5,5747.0
2019-10-29 12:00:00,159.5,159.64,159.09,159.64,4419.0,159.5,159.64,159.09,159.64,4419.0
2019-10-29 12:10:00,159.48,159.48,159.38,159.47,2100.0,159.48,159.48,159.38,159.47,2100.0
2019-10-29 12:20:00,159.44,159.67,159.43,159.63,1256.0,159.44,159.67,159.43,159.63,1256.0
2019-10-29 12:30:00,159.96,159.98,159.5,159.5,4500.0,159.96,159.98,159.5,159.5,4500.0
2019-10-29 12:40:00,159.29,159.51,159.1,159.1,4465.0,159.29,159.51,159.1,159.1,4465.0
2019-10-29 12:50:00,159.16,159.24,159.07,159.2,1825.0,159.16,159.24,159.07,159.2,1825.0
2019-10-29 13:00:00,159.2,159.49,159.1,159.11,4650.0,159.2,159.49,159.1,159.11,4650.0
2019-10-29 13:10:00,159.17,159.22,158.79,158.8,5527.0,159.17,159.22,158.79,158.8,5527.0
2019-10-29 13:20:00,158.8,158.85,158.26,158.28,7038.0,158.8,158.85,158.26,158.28,7038.0
2019-10-29 13:30:00,158.28,158.44,158.18,158.24,2768.0,158.28,158.44,158.18,158.24,2768.0
2019-10-29 13:40:00,158.21,158.21,157.87,157.96,5295.0,158.21,158.21,157.87,157.96,5295.0
2019-10-29 13:50:00,157.96,158.02,157.57,157.67,6643.0,157.96,158.02,157.57,157.67,6643.0
2019-10-29 14:00:00,157.6,157.82,157.46,157.68,8804.0,157.6,157.82,157.46,157.68,8804.0
2019-10-29 14:10:00,157.67,157.68,157.4,157.41,3518.0,157.67,157.68,157.4,157.41,3518.0
2019-10-29 14:20:00,157.42,157.49,157.22,157.29,1692.0,157.42,157.49,157.22,157.29,1692.0
2019-10-29 14:30:00,157.36,157.4,157.32,157.37,1854.0,157.36,157.4,157.32,157.37,1854.0
2019-10-29 14:40:00,157.36,157.78,157.34,157.76,4365.0,157.36,157.78,157.34,157.76,4365.0
2019-10-29 14:50:00,157.75,158.11,157.21,157.21,6606.0,157.75,158.11,157.21,157.21,6606.0
2019-10-29 15:00:00,157.38,157.38,157.27,157.28,2322.0,157.38,157.38,157.27,157.28,2322.0
2019-10-29 15:10:00,157.2,157.3,156.9,157.23,5375.0,157.2,157.3,156.9,157.23,5375.0
2019-10-29 15:20:00,157.19,157.58,157.13,157.46,78742.0,157.19,157.58,157.13,157.46,78742.0
2019-10-29 15:30:00,157.5,157.8,157.44,157.74,6682.0,157.5,157.8,157.44,157.74,6682.0
2019-10-29 15:40:00,157.76,158.16,157.69,158.06,12484.0,157.76,158.16,157.69,158.06,12484.0
2019-10-29 15:50:00,158.0,158.08,157.28,157.41,30344.0,158.0,158.08,157.28,157.41,30344.0
2019-10-30 09:30:00,158.38,159.39,157.89,159.0,2265.0,158.38,159.39,157.89,159.0,2265.0
2019-10-30 09:40:00,158.69,158.69,157.67,158.53,3200.0,158.69,158.69,157.67,158.53,3200.0
2019-10-30 09:50:00,158.26,158.76,158.24,158.54,3600.0,158.26,158.76,158.24,158.54,3600.0
2019-10-30 10:00:00,157.91,158.27,157.74,157.77,2621.0,157.91,158.27,157.74,157.77,2621.0
2019-10-30 10:10:00,157.81,157.99,157.67,157.99,2400.0,157.81,157.99,157.67,157.99,2400.0
2019-10-30 10:20:00,158.04,158.84,158.04,158.84,903.0,158.04,158.84,158.04,158.84,903.0
2019-10-30 10:30:00,158.52,158.95,158.24,158.95,2980.0,158.52,158.95,158.24,158.95,2980.0
2019-10-30 10:40:00,159.03,159.93,158.88,159.54,1840.0,159.03,159.93,158.88,159.54,1840.0
2019-10-30 10:50:00,159.53,159.53,159.09,159.19,1836.0,159.53,159.53,159.09,159.19,1836.0
2019-10-30 11:00:00,159.26,159.72,159.02,159.02,3350.0,159.26,159.72,159.02,159.02,3350.0
2019-10-30 11:10:00,159.13,159.37,159.02,159.1,2300.0,159.13,159.37,159.02,159.1,2300.0
2019-10-30 11:20:00,158.92,159.39,158.84,159.01,2239.0,158.92,159.39,158.84,159.01,2239.0
2019-10-30 11:30:00,159.04,159.22,158.78,159.1,2516.0,159.04,159.22,158.78,159.1,2516.0
2019-10-30 11:40:00,158.95,159.24,158.66,159.24,6300.0,158.95,159.24,158.66,159.24,6300.0
2019-10-30 11:50:00,159.1,159.33,158.88,158.88,1994.0,159.1,159.33,158.88,158.88,1994.0
2019-10-30 12:00:00,159.02,159.35,158.9,159.22,5543.0,159.02,159.35,158.9,159.22,5543.0
2019-10-30 12:10:00,159.47,159.48,158.8,158.84,1400.0,159.47,159.48,158.8,158.84,1400.0
2019-10-30 12:20:00,158.75,158.79,158.39,158.55,3340.0,158.75,158.79,158.39,158.55,3340.0
2019-10-30 12:30:00,158.34,159.11,158.27,159.02,5000.0,158.34,159.11,158.27,159.02,5000.0
2019-10-30 12:40:00,159.19,159.38,159.17,159.35,900.0,159.19,159.38,159.17,159.35,900.0
2019-10-30 12:50:00,159.31,159.38,158.93,158.93,2904.0,159.31,159.38,158.93,158.93,2904.0
2019-10-30 13:00:00,158.99,158.99,158.43,158.77,11314.0,158.99,158.99,158.43,158.77,11314.0
2019-10-30 13:10:00,158.47,158.7,158.39,158.57,2502.0,158.47,158.7,158.39,158.57,2502.0
2019-10-30 13:20:00,158.51,158.52,158.38,158.38,1200.0,158.51,158.52,158.38,158.38,1200.0
2019-10-30 13:30:00,158.34,158.34,157.81,157.88,1175.0,158.34,158.34,157.81,157.88,1175.0
2019-10-30 13:40:00,157.78,158.18,157.45,157.99,5746.0,157.78,158.18,157.45,157.99,5746.0
2019-10-30 13:50:00,157.68,157.89,157.52,157.6,3811.0,157.68,157.89,157.52,157.6,3811.0
2019-10-30 14:00:00,157.38,157.86,157.38,157.65,2060.0,157.38,157.86,157.38,157.65,2060.0
2019-10-30 14:10:00,157.53,158.76,157.52,158.45,3810.0,157.53,158.76,157.52,158.45,3810.0
2019-10-30 14:20:00,158.84,158.85,158.15,158.16,2100.0,158.84,158.85,158.15,158.16,2100.0
2019-10-30 14:30:00,158.3,158.36,157.85,158.25,2759.0,158.3,158.36,157.85,158.25,2759.0
2019-10-30 14:40:00,158.15,159.23,158.14,158.8,2963.0,158.15,159.23,158.14,158.8,2963.0
2019-10-30 14:50:00,158.95,159.69,158.95,159.65,1620.0,158.95,159.69,158.95,159.65,1620.0
2019-10-30 15:00:00,159.73,159.73,159.4,159.45,3200.0,159.73,159.73,159.4,159.45,3200.0
2019-10-30 15:10:00,159.62,159.62,159.11,159.17,4490.0,159.62,159.62,159.11,159.17,4490.0
2019-10-30 15:20:00,159.27,159.32,158.88,158.93,5321.0,159.27,159.32,158.88,158.93,5321.0
2019-10-30 15:30:00,158.93,159.1,158.63,158.63,9336.0,158.93,159.1,158.63,158.63,9336.0
2019-10-30 15:40:00,158.53,158.89,158.51,158.67,33931.0,158.53,158.89,158.51,158.67,33931.0
2019-10-30 15:50:00,158.66,159.08,158.46,158.81,42345.0,158.66,159.08,158.46,158.81,42345.0
2019-10-31 09:30:00,157.97,159.37,157.63,158.06,5637.0,157.97,159.37,157.63,158.06,5637.0
2019-10-31 09:40:00,157.25,157.25,155.68,155.68,1391.0,157.25,157.25,155.68,155.68,1391.0
2019-10-31 09:50:00,155.29,155.5,154.69,155.5,2650.0,155.29,155.5,154.69,155.5,2650.0
2019-10-31 10:00:00,155.09,156.73,155.09,156.73,2105.0,155.09,156.73,155.09,156.73,2105.0
2019-10-31 10:10:00,156.81,156.94,155.92,155.92,3736.0,156.81,156.94,155.92,155.92,3736.0
2019-10-31 10:20:00,155.75,155.89,155.47,155.47,1460.0,155.75,155.89,155.47,155.47,1460.0
2019-10-31 10:30:00,155.68,156.02,155.47,155.83,4149.0,155.68,156.02,155.47,155.83,4149.0
2019-10-31 10:40:00,155.98,156.25,155.82,155.99,2254.0,155.98,156.25,155.82,155.99,2254.0
2019-10-31 10:50:00,155.98,156.15,155.6,155.98,2559.0,155.98,156.15,155.6,155.98,2559.0
2019-10-31 11:00:00,155.98,156.97,155.98,156.67,4931.0,155.98,156.97,155.98,156.67,4931.0
2019-10-31 11:10:00,156.5,156.92,156.11,156.11,2763.0,156.5,156.92,156.11,156.11,2763.0
2019-10-31 11:20:00,155.87,156.05,155.25,155.56,11850.0,155.87,156.05,155.25,155.56,11850.0
2019-10-31 11:30:00,155.42,156.02,155.35,155.76,2000.0,155.42,156.02,155.35,155.76,2000.0
2019-10-31 11:40:00,156.08,156.42,155.8,156.28,2500.0,156.08,156.42,155.8,156.28,2500.0
2019-10-31 11:50:00,156.22,156.8,156.22,156.65,4287.0,156.22,156.8,156.22,156.65,4287.0
2019-10-31 12:00:00,156.6,156.6,155.81,155.96,700.0,156.6,156.6,155.81,155.96,700.0
2019-10-31 12:10:00,155.89,155.89,155.88,155.89,100.0,155.89,155.89,155.88,155.89,100.0
2019-10-31 12:20:00,155.82,155.89,155.69,155.87,1907.0,155.82,155.89,155.69,155.87,1907.0
2019-10-31 12:30:00,155.87,156.16,155.64,155.76,4106.0,155.87,156.16,155.64,155.76,4106.0
2019-10-31 12:40:00,155.62,156.12,155.62,156.12,2050.0,155.62,156.12,155.62,156.12,2050.0
2019-10-31 12:50:00,156.12,156.17,155.89,156.11,1900.0,156.12,156.17,155.89,156.11,1900.0
2019-10-31 13:00:00,156.09,156.15,155.74,155.93,1800.0,156.09,156.15,155.74,155.93,1800.0
2019-10-31 13:10:00,155.75,155.77,155.27,155.43,2095.0,155.75,155.77,155.27,155.43,2095.0
2019-10-31 13:20:00,155.66,155.69,155.63,155.69,623.0,155.66,155.69,155.63,155.69,623.0
2019-10-31 13:30:00,155.69,156.35,155.68,156.21,2107.0,155.69,156.35,155.68,156.21,2107.0
2019-10-31 13:40:00,156.16,156.22,155.83,155.97,3240.0,156.16,156.22,155.83,155.97,3240.0
2019-10-31 13:50:00,156.05,156.15,155.97,155.97,1000.0,156.05,156.15,155.97,155.97,1000.0
2019-10-31 14:00:00,155.96,156.09,155.78,155.91,2905.0,155.96,156.09,155.78,155.91,2905.0
2019-10-31 14:10:00,155.89,156.24,155.88,156.15,1500.0,155.89,156.24,155.88,156.15,1500.0
2019-10-31 14:20:00,156.1,156.1,155.8,155.9,2800.0,156.1,156.1,155.8,155.9,2800.0
2019-10-31 14:30:00,155.91,156.08,155.78,155.93,8640.0,155.91,156.08,155.78,155.93,8640.0
2019-10-31 14:40:00,155.75,155.81,155.66,155.71,3275.0,155.75,155.81,155.66,155.71,3275.0
2019-10-31 14:50:00,155.71,155.84,155.62,155.76,2224.0,155.71,155.84,155.62,155.76,2224.0
2019-10-31 15:00:00,155.73,155.95,155.71,155.73,17147.0,155.73,155.95,155.71,155.73,17147.0
2019-10-31 15:10:00,155.73,155.86,155.52,155.62,2104.0,155.73,155.86,155.52,155.62,2104.0
2019-10-31 15:20:00,155.55,155.73,155.39,155.43,2745.0,155.55,155.73,155.39,155.43,2745.0
2019-10-31 15:30:00,155.47,155.71,155.47,155.53,5467.0,155.47,155.71,155.47,155.53,5467.0
2019-10-31 15:40:00,155.59,155.62,154.94,155.09,10199.0,155.59,155.62,154.94,155.09,10199.0
2019-10-31 15:50:00,155.08,155.14,154.85,155.14,25437.0,155.08,155.14,154.85,155.14,25437.0
2019-11-01 09:30:00,155.7,156.54,154.12,155.81,11787.0,155.7,156.54,154.12,155.81,11787.0
2019-11-01 09:40:00,155.72,156.51,155.24,156.01,4462.0,155.72,156.51,155.24,156.01,4462.0
2019-11-01 09:50:00,156.09,156.46,155.84,156.16,11982.0,156.09,156.46,155.84,156.16,11982.0
2019-11-01 10:00:00,156.16,156.52,156.02,156.15,8982.0,156.16,156.52,156.02,156.15,8982.0
2019-11-01 10:10:00,156.2,156.55,155.85,155.93,13299.0,156.2,156.55,155.85,155.93,13299.0
2019-11-01 10:20:00,155.87,155.97,155.39,155.64,4392.0,155.87,155.97,155.39,155.64,4392.0
2019-11-01 10:30:00,155.41,155.7,155.01,155.53,6193.0,155.41,155.7,155.01,155.53,6193.0
2019-11-01 10:40:00,155.5,155.5,155.08,155.08,5688.0,155.5,155.5,155.08,155.08,5688.0
2019-11-01 10:50:00,155.06,155.37,155.02,155.31,6198.0,155.06,155.37,155.02,155.31,6198.0
2019-11-01 11:00:00,155.39,155.41,155.28,155.39,5063.0,155.39,155.41,155.28,155.39,5063.0
2019-11-01 11:10:00,155.34,155.35,154.75,155.01,3228.0,155.34,155.35,154.75,155.01,3228.0
2019-11-01 11:20:00,155.02,155.11,154.71,154.71,3350.0,155.02,155.11,154.71,154.71,3350.0
2019-11-01 11:30:00,154.82,154.98,154.4,154.41,2929.0,154.82,154.98,154.4,154.41,2929.0
2019-11-01 11:40:00,154.32,154.98,154.31,154.97,3598.0,154.32,154.98,154.31,154.97,3598.0
2019-11-01 11:50:00,154.95,154.95,154.67,154.69,1710.0,154.95,154.95,154.67,154.69,1710.0
2019-11-01 12:00:00,154.6,154.82,154.52,154.59,4719.0,154.6,154.82,154.52,154.59,4719.0
2019-11-01 12:10:00,154.49,154.58,154.37,154.5,5331.0,154.49,154.58,154.37,154.5,5331.0
2019-11-01 12:20:00,154.56,155.38,154.51,155.35,12281.0,154.56,155.38,154.51,155.35,12281.0
2019-11-01 12:30:00,155.36,155.74,155.22,155.51,30518.0,155.36,155.74,155.22,155.51,30518.0
2019-11-01 12:40:00,155.6,155.69,155.11,155.11,13527.0,155.6,155.69,155.11,155.11,13527.0
2019-11-01 12:50:00,155.1,155.21,154.77,154.8,7312.0,155.1,155.21,154.77,154.8,7312.0
2019-11-01 13:00:00,154.78,154.92,154.67,154.75,10178.0,154.78,154.92,154.67,154.75,10178.0
2019-11-01 13:10:00,154.67,154.77,154.5,154.56,6387.0,154.67,154.77,154.5,154.56,6387.0
2019-11-01 13:20:00,154.58,154.58,154.13,154.46,7962.0,154.58,154.58,154.13,154.46,7962.0
2019-11-01 13:30:00,154.46,155.11,154.37,154.94,22609.0,154.46,155.11,154.37,154.94,22609.0
2019-11-01 13:40:00,154.87,155.07,154.68,155.02,8368.0,154.87,155.07,154.68,155.02,8368.0
2019-11-01 13:50:00,154.91,155.87,154.71,155.83,8905.0,154.91,155.87,154.71,155.83,8905.0
2019-11-01 14:00:00,155.85,155.87,155.73,155.82,3540.0,155.85,155.87,155.73,155.82,3540.0
2019-11-01 14:10:00,155.8,156.03,155.59,155.6,4490.0,155.8,156.03,155.59,155.6,4490.0
2019-11-01 14:20:00,155.59,155.64,155.06,155.14,5100.0,155.59,155.64,155.06,155.14,5100.0
2019-11-01 14:30:00,155.16,155.39,155.06,155.25,7163.0,155.16,155.39,155.06,155.25,7163.0
2019-11-01 14:40:00,155.3,155.86,155.3,155.71,4474.0,155.3,155.86,155.3,155.71,4474.0
2019-11-01 14:50:00,155.68,155.74,155.31,155.31,4100.0,155.68,155.74,155.31,155.31,4100.0
2019-11-01 15:00:00,155.31,155.54,155.22,155.54,8609.0,155.31,155.54,155.22,155.54,8609.0
2019-11-01 15:10:00,155.45,155.54,154.97,154.97,11278.0,155.45,155.54,154.97,154.97,11278.0
2019-11-01 15:20:00,155.0,155.75,154.92,155.75,23540.0,155.0,155.75,154.92,155.75,23540.0
2019-11-01 15:30:00,155.78,155.78,155.25,155.5,9727.0,155.78,155.78,155.25,155.5,9727.0
2019-11-01 15:40:00,155.45,155.57,155.34,155.43,10045.0,155.45,155.57,155.34,155.43,10045.0
2019-11-01 15:50:00,155.44,156.44,155.42,156.37,35910.0,155.44,156.44,155.42,156.37,35910.0
2019-11-04 09:30:00,157.56,159.05,156.36,157.13,9890.0,157.56,159.05,156.36,157.13,9890.0
2019-11-04 09:40:00,157.44,157.65,156.33,156.66,19248.0,157.44,157.65,156.33,156.66,19248.0
2019-11-04 09:50:00,156.53,157.24,155.9,156.3,2450.0,156.53,157.24,155.9,156.3,2450.0
2019-11-04 10:00:00,156.22,156.32,154.83,154.83,5817.0,156.22,156.32,154.83,154.83,5817.0
2019-11-04 10:10:00,154.61,154.9,154.27,154.4,7918.0,154.61,154.9,154.27,154.4,7918.0
2019-11-04 10:20:00,154.31,154.71,154.21,154.64,3260.0,154.31,154.71,154.21,154.64,3260.0
2019-11-04 10:30:00,154.41,154.51,153.69,153.9,5994.0,154.41,154.51,153.69,153.9,5994.0
2019-11-04 10:40:00,153.94,154.02,153.56,153.67,4507.0,153.94,154.02,153.56,153.67,4507.0
2019-11-04 10:50:00,153.51,153.53,152.89,153.06,4465.0,153.51,153.53,152.89,153.06,4465.0
2019-11-04 11:00:00,153.18,153.45,153.02,153.19,3014.0,153.18,153.45,153.02,153.19,3014.0
2019-11-04 11:10:00,153.19,153.33,152.66,152.66,3624.0,153.19,153.33,152.66,152.66,3624.0
2019-11-04 11:20:00,152.65,152.8,152.65,152.8,1450.0,152.65,152.8,152.65,152.8,1450.0
2019-11-04 11:30:00,153.01,153.49,152.83,153.43,2100.0,153.01,153.49,152.83,153.43,2100.0
2019-11-04 11:40:00,153.44,153.89,153.22,153.81,5578.0,153.44,153.89,153.22,153.81,5578.0
2019-11-04 11:50:00,153.9,154.18,153.85,154.02,2308.0,153.9,154.18,153.85,154.02,2308.0
2019-11-04 12:00:00,154.34,154.66,154.18,154.25,4405.0,154.34,154.66,154.18,154.25,4405.0
2019-11-04 12:10:00,154.39,154.64,154.28,154.58,3721.0,154.39,154.64,154.28,154.58,3721.0
2019-11-04 12:20:00,154.5,154.51,154.34,154.34,615.0,154.5,154.51,154.34,154.34,615.0
2019-11-04 12:30:00,154.21,154.64,154.1,154.54,3110.0,154.21,154.64,154.1,154.54,3110.0
2019-11-04 12:40:00,154.59,154.88,154.16,154.64,2741.0,154.59,154.88,154.16,154.64,2741.0
2019-11-04 12:50:00,154.7,154.7,154.4,154.58,500.0,154.7,154.7,154.4,154.58,500.0
2019-11-04 13:00:00,154.49,154.58,154.36,154.45,6725.0,154.49,154.58,154.36,154.45,6725.0
2019-11-04 13:10:00,154.34,154.56,154.33,154.48,1745.0,154.34,154.56,154.33,154.48,1745.0
2019-11-04 13:20:00,154.53,154.54,154.26,154.39,3630.0,154.53,154.54,154.26,154.39,3630.0
2019-11-04 13:30:00,154.34,154.34,153.95,154.0,2412.0,154.34,154.34,153.95,154.0,2412.0
2019-11-04 13:40:00,153.87,154.0,153.71,153.91,2100.0,153.87,154.0,153.71,153.91,2100.0
2019-11-04 13:50:00,154.07,154.11,153.91,154.08,2680.0,154.07,154.11,153.91,154.08,2680.0
2019-11-04 14:00:00,154.08,154.09,153.91,153.91,1100.0,154.08,154.09,153.91,153.91,1100.0
2019-11-04 14:10:00,153.99,154.19,153.86,154.12,3500.0,153.99,154.19,153.86,154.12,3500.0
2019-11-04 14:20:00,154.0,154.0,153.6,153.84,1500.0,154.0,154.0,153.6,153.84,1500.0
2019-11-04 14:30:00,153.9,154.21,153.8,154.19,3972.0,153.9,154.21,153.8,154.19,3972.0
2019-11-04 14:40:00,154.08,154.14,154.0,154.03,1900.0,154.08,154.14,154.0,154.03,1900.0
2019-11-04 14:50:00,153.93,153.98,153.75,153.76,1512.0,153.93,153.98,153.75,153.76,1512.0
2019-11-04 15:00:00,153.88,154.04,153.82,153.93,3080.0,153.88,154.04,153.82,153.93,3080.0
2019-11-04 15:10:00,153.97,153.97,153.68,153.68,5134.0,153.97,153.97,153.68,153.68,5134.0
2019-11-04 15:20:00,153.78,153.97,153.75,153.97,5903.0,153.78,153.97,153.75,153.97,5903.0
2019-11-04 15:30:00,153.97,154.75,153.96,154.75,7764.0,153.97,154.75,153.96,154.75,7764.0
2019-11-04 15:40:00,154.67,154.67,154.3,154.45,8877.0,154.67,154.67,154.3,154.45,8877.0
2019-11-04 15:50:00,154.41,154.52,154.21,154.29,30098.0,154.41,154.52,154.21,154.29,30098.0
2019-11-05 09:30:00,154.59,156.71,154.42,154.77,10410.0,154.59,156.71,154.42,154.77,10410.0
2019-11-05 09:40:00,154.75,155.06,153.29,153.3,7049.0,154.75,155.06,153.29,153.3,7049.0
2019-11-05 09:50:00,153.1,153.11,152.02,152.14,8708.0,153.1,153.11,152.02,152.14,8708.0
2019-11-05 10:00:00,152.39,153.28,152.23,152.7,7353.0,152.39,153.28,152.23,152.7,7353.0
2019-11-05 10:10:00,152.46,152.5,151.2,151.4,10777.0,152.46,152.5,151.2,151.4,10777.0
2019-11-05 10:20:00,151.37,151.79,151.14,151.69,4942.0,151.37,151.79,151.14,151.69,4942.0
2019-11-05 10:30:00,151.45,151.54,150.75,151.0,10249.0,151.45,151.54,150.75,151.0,10249.0
2019-11-05 10:40:00,151.03,151.05,150.51,150.9,11528.0,151.03,151.05,150.51,150.9,11528.0
2019-11-05 10:50:00,150.91,151.25,150.33,150.96,5607.0,150.91,151.25,150.33,150.96,5607.0
2019-11-05 11:00:00,151.0,151.52,150.88,151.21,8974.0,151.0,151.52,150.88,151.21,8974.0
2019-11-05 11:10:00,151.39,151.46,151.08,151.15,15925.0,151.39,151.46,151.08,151.15,15925.0
2019-11-05 11:20:00,151.15,152.31,151.04,152.3,23380.0,151.15,152.31,151.04,152.3,23380.0
2019-11-05 11:30:00,152.34,152.8,152.22,152.42,13824.0,152.34,152.8,152.22,152.42,13824.0
2019-11-05 11:40:00,152.4,153.12,152.05,152.96,13579.0,152.4,153.12,152.05,152.96,13579.0
2019-11-05 11:50:00,153.06,154.03,153.06,153.6,45026.0,153.06,154.03,153.06,153.6,45026.0
2019-11-05 12:00:00,153.66,154.97,153.66,154.66,7922.0,153.66,154.97,153.66,154.66,7922.0
2019-11-05 12:10:00,154.69,154.69,153.95,154.49,5641.0,154.69,154.69,153.95,154.49,5641.0
2019-11-05 12:20:00,154.62,154.62,153.94,154.16,17627.0,154.62,154.62,153.94,154.16,17627.0
2019-11-05 12:30:00,154.05,154.1,153.77,154.1,2102.0,154.05,154.1,153.77,154.1,2102.0
2019-11-05 12:40:00,154.17,154.45,153.89,153.92,10976.0,154.17,154.45,153.89,153.92,10976.0
2019-11-05 12:50:00,154.07,154.1,153.18,153.33,6200.0,154.07,154.1,153.18,153.33,6200.0
2019-11-05 13:00:00,153.45,153.55,153.0,153.08,4801.0,153.45,153.55,153.0,153.08,4801.0
2019-11-05 13:10:00,153.01,153.01,152.57,152.93,4450.0,153.01,153.01,152.57,152.93,4450.0
2019-11-05 13:20:00,152.94,153.44,152.85,153.33,5405.0,152.94,153.44,152.85,153.33,5405.0
2019-11-05 13:30:00,153.35,153.45,152.89,153.15,9187.0,153.35,153.45,152.89,153.15,9187.0
2019-11-05 13:40:00,153.05,153.18,152.77,153.15,6514.0,153.05,153.18,152.77,153.15,6514.0
2019-11-05 13:50:00,153.1,153.53,153.01,153.5,16627.0,153.1,153.53,153.01,153.5,16627.0
2019-11-05 14:00:00,153.39,153.43,152.94,153.12,8280.0,153.39,153.43,152.94,153.12,8280.0
2019-11-05 14:10:00,153.17,153.41,153.0,153.11,8300.0,153.17,153.41,153.0,153.11,8300.0
2019-11-05 14:20:00,153.03,153.64,152.84,153.47,12287.0,153.03,153.64,152.84,153.47,12287.0
2019-11-05 14:30:00,153.47,153.51,153.12,153.38,9642.0,153.47,153.51,153.12,153.38,9642.0
2019-11-05 14:40:00,153.34,153.37,153.01,153.16,18423.0,153.34,153.37,153.01,153.16,18423.0
2019-11-05 14:50:00,153.19,153.33,152.96,152.97,5895.0,153.19,153.33,152.96,152.97,5895.0
2019-11-05 15:00:00,152.96,153.55,152.95,153.36,13417.0,152.96,153.55,152.95,153.36,13417.0
2019-11-05 15:10:00,153.34,153.69,153.1,153.46,13749.0,153.34,153.69,153.1,153.46,13749.0
2019-11-05 15:20:00,153.49,153.57,153.13,153.13,13984.0,153.49,153.57,153.13,153.13,13984.0
2019-11-05 15:30:00,153.11,153.5,153.11,153.47,25163.0,153.11,153.5,153.11,153.47,25163.0
2019-11-05 15:40:00,153.46,153.49,152.13,152.24,34983.0,153.46,153.49,152.13,152.24,34983.0
2019-11-05 15:50:00,152.15,152.43,151.14,151.7,102797.0,152.15,152.43,151.14,151.7,102797.0
2019-11-06 09:30:00,142.81,144.0,137.3,143.56,174405.0,142.81,144.0,137.3,143.56,174405.0
2019-11-06 09:40:00,143.57,145.54,142.18,143.78,182705.0,143.57,145.54,142.18,143.78,182705.0
2019-11-06 09:50:00,144.0,146.77,142.64,146.01,82131.0,144.0,146.77,142.64,146.01,82131.0
2019-11-06 10:00:00,146.17,148.36,145.68,147.86,92601.0,146.17,148.36,145.68,147.86,92601.0
2019-11-06 10:10:00,148.12,149.72,147.44,149.72,70218.0,148.12,149.72,147.44,149.72,70218.0
2019-11-06 10:20:00,149.03,149.72,146.99,146.99,47368.0,149.03,149.72,146.99,146.99,47368.0
2019-11-06 10:30:00,146.86,147.63,145.65,145.8,87451.0,146.86,147.63,145.65,145.8,87451.0
2019-11-06 10:40:00,145.68,145.68,144.54,144.89,24518.0,145.68,145.68,144.54,144.89,24518.0
2019-11-06 10:50:00,145.21,145.21,143.67,143.97,17043.0,145.21,145.21,143.67,143.97,17043.0
2019-11-06 11:00:00,143.78,145.86,143.7,144.62,39621.0,143.78,145.86,143.7,144.62,39621.0
2019-11-06 11:10:00,144.4,144.72,144.06,144.06,9655.0,144.4,144.72,144.06,144.06,9655.0
2019-11-06 11:20:00,144.02,144.5,143.5,144.05,45004.0,144.02,144.5,143.5,144.05,45004.0
2019-11-06 11:30:00,144.12,144.58,143.62,144.28,42201.0,144.12,144.58,143.62,144.28,42201.0
2019-11-06 11:40:00,144.21,144.21,142.35,142.35,16513.0,144.21,144.21,142.35,142.35,16513.0
2019-11-06 11:50:00,142.76,143.3,142.3,143.03,32239.0,142.76,143.3,142.3,143.03,32239.0
2019-11-06 12:00:00,143.0,144.16,142.93,143.6,13462.0,143.0,144.16,142.93,143.6,13462.0
2019-11-06 12:10:00,143.62,143.62,143.07,143.32,6790.0,143.62,143.62,143.07,143.32,6790.0
2019-11-06 12:20:00,143.29,143.45,142.89,143.45,9160.0,143.29,143.45,142.89,143.45,9160.0
2019-11-06 12:30:00,143.6,143.61,143.04,143.14,15598.0,143.6,143.61,143.04,143.14,15598.0
2019-11-06 12:40:00,143.12,143.25,142.78,143.1,16852.0,143.12,143.25,142.78,143.1,16852.0
2019-11-06 12:50:00,143.17,143.17,142.23,142.44,8033.0,143.17,143.17,142.23,142.44,8033.0
2019-11-06 13:00:00,142.53,142.99,142.31,142.59,19009.0,142.53,142.99,142.31,142.59,19009.0
2019-11-06 13:10:00,142.65,142.74,142.41,142.48,10169.0,142.65,142.74,142.41,142.48,10169.0
2019-11-06 13:20:00,142.53,142.54,141.0,141.02,14487.0,142.53,142.54,141.0,141.02,14487.0
2019-11-06 13:30:00,141.11,141.42,140.73,140.85,10946.0,141.11,141.42,140.73,140.85,10946.0
2019-11-06 13:40:00,140.84,141.37,140.83,140.86,15570.0,140.84,141.37,140.83,140.86,15570.0
2019-11-06 13:50:00,140.85,140.85,139.93,140.76,37132.0,140.85,140.85,139.93,140.76,37132.0
2019-11-06 14:00:00,140.81,142.16,140.54,142.12,13734.0,140.81,142.16,140.54,142.12,13734.0
2019-11-06 14:10:00,142.11,142.45,141.7,142.0,10943.0,142.11,142.45,141.7,142.0,10943.0
2019-11-06 14:20:00,141.96,142.36,141.71,142.36,9052.0,141.96,142.36,141.71,142.36,9052.0
2019-11-06 14:30:00,142.47,142.75,142.01,142.36,14924.0,142.47,142.75,142.01,142.36,14924.0
2019-11-06 14:40:00,142.34,142.78,142.09,142.51,20797.0,142.34,142.78,142.09,142.51,20797.0
2019-11-06 14:50:00,142.46,142.92,142.46,142.76,13875.0,142.46,142.92,142.46,142.76,13875.0
2019-11-06 15:00:00,142.69,143.08,142.61,142.78,18394.0,142.69,143.08,142.61,142.78,18394.0
2019-11-06 15:10:00,142.71,143.09,142.44,143.07,61513.0,142.71,143.09,142.44,143.07,61513.0
2019-11-06 15:20:00,143.1,143.65,143.02,143.61,21028.0,143.1,143.65,143.02,143.61,21028.0
2019-11-06 15:30:00,143.57,143.66,143.21,143.22,14536.0,143.57,143.66,143.21,143.22,14536.0
2019-11-06 15:40:00,143.21,144.17,143.16,144.14,75573.0,143.21,144.17,143.16,144.14,75573.0
2019-11-06 15:50:00,144.14,145.44,144.14,145.08,119249.0,144.14,145.44,144.14,145.08,119249.0
2019-11-07 09:30:00,144.8,145.69,144.27,144.58,45978.0,144.8,145.69,144.27,144.58,45978.0
2019-11-07 09:40:00,144.55,146.5,144.21,146.06,13245.0,144.55,146.5,144.21,146.06,13245.0
2019-11-07 09:50:00,146.29,146.82,145.87,146.01,9060.0,146.29,146.82,145.87,146.01,9060.0
2019-11-07 10:00:00,146.15,146.43,145.64,145.8,7341.0,146.15,146.43,145.64,145.8,7341.0
2019-11-07 10:10:00,145.96,146.55,145.39,145.47,5190.0,145.96,146.55,145.39,145.47,5190.0
2019-11-07 10:20:00,145.4,145.93,144.29,144.5,11078.0,145.4,145.93,144.29,144.5,11078.0
2019-11-07 10:30:00,144.59,145.19,144.48,144.99,5928.0,144.59,145.19,144.48,144.99,5928.0
2019-11-07 10:40:00,145.03,145.4,144.63,144.89,20646.0,145.03,145.4,144.63,144.89,20646.0
2019-11-07 10:50:00,144.82,144.9,144.23,144.32,4816.0,144.82,144.9,144.23,144.32,4816.0
2019-11-07 11:00:00,144.32,145.15,144.29,145.08,12753.0,144.32,145.15,144.29,145.08,12753.0
2019-11-07 11:10:00,145.06,145.1,144.75,144.8,7449.0,145.06,145.1,144.75,144.8,7449.0
2019-11-07 11:20:00,144.79,144.83,143.85,143.85,38208.0,144.79,144.83,143.85,143.85,38208.0
2019-11-07 11:30:00,143.92,143.96,143.41,143.66,20469.0,143.92,143.96,143.41,143.66,20469.0
2019-11-07 11:40:00,143.65,143.65,143.12,143.47,7206.0,143.65,143.65,143.12,143.47,7206.0
2019-11-07 11:50:00,143.43,143.44,142.8,143.18,5709.0,143.43,143.44,142.8,143.18,5709.0
2019-11-07 12:00:00,143.4,143.86,143.16,143.69,3767.0,143.4,143.86,143.16,143.69,3767.0
2019-11-07 12:10:00,143.83,143.83,142.96,143.05,7104.0,143.83,143.83,142.96,143.05,7104.0
2019-11-07 12:20:00,143.08,143.21,142.85,143.03,6665.0,143.08,143.21,142.85,143.03,6665.0
2019-11-07 12:30:00,143.23,143.23,142.83,142.92,10321.0,143.23,143.23,142.83,142.92,10321.0
2019-11-07 12:40:00,142.87,142.87,142.15,142.32,16183.0,142.87,142.87,142.15,142.32,16183.0
2019-11-07 12:50:00,142.41,142.66,142.15,142.2,11392.0,142.41,142.66,142.15,142.2,11392.0
2019-11-07 13:00:00,142.24,143.16,142.1,143.12,5509.0,142.24,143.16,142.1,143.12,5509.0
2019-11-07 13:10:00,143.1,143.3,142.81,142.81,7395.0,143.1,143.3,142.81,142.81,7395.0
2019-11-07 13:20:00,142.92,144.03,142.8,143.97,9979.0,142.92,144.03,142.8,143.97,9979.0
2019-11-07 13:30:00,144.08,144.42,143.96,144.13,7142.0,144.08,144.42,143.96,144.13,7142.0
2019-11-07 13:40:00,144.23,144.76,144.21,144.62,25800.0,144.23,144.76,144.21,144.62,25800.0
2019-11-07 13:50:00,144.73,145.2,144.62,144.62,8185.0,144.73,145.2,144.62,144.62,8185.0
2019-11-07 14:00:00,144.56,144.62,143.29,143.29,3575.0,144.56,144.62,143.29,143.29,3575.0
2019-11-07 14:10:00,143.31,143.34,142.95,143.22,20855.0,143.31,143.34,142.95,143.22,20855.0
2019-11-07 14:20:00,142.95,143.03,142.81,142.96,3480.0,142.95,143.03,142.81,142.96,3480.0
2019-11-07 14:30:00,143.1,143.51,143.04,143.35,5744.0,143.1,143.51,143.04,143.35,5744.0
2019-11-07 14:40:00,143.3,143.58,143.06,143.09,3814.0,143.3,143.58,143.06,143.09,3814.0
2019-11-07 14:50:00,143.0,143.0,142.45,142.81,12333.0,143.0,143.0,142.45,142.81,12333.0
2019-11-07 15:00:00,142.65,142.93,142.65,142.71,6928.0,142.65,142.93,142.65,142.71,6928.0
2019-11-07 15:10:00,142.69,142.71,142.26,142.32,6891.0,142.69,142.71,142.26,142.32,6891.0
2019-11-07 15:20:00,142.26,142.5,142.26,142.4,3734.0,142.26,142.5,142.26,142.4,3734.0
2019-11-07 15:30:00,142.37,142.41,142.27,142.28,6123.0,142.37,142.41,142.27,142.28,6123.0
2019-11-07 15:40:00,142.29,142.4,142.09,142.22,10525.0,142.29,142.4,142.09,142.22,10525.0
2019-11-07 15:50:00,142.22,142.78,142.08,142.67,31919.0,142.22,142.78,142.08,142.67,31919.0
2019-11-08 09:30:00,142.17,142.39,141.01,142.19,15550.0,142.17,142.39,141.01,142.19,15550.0
2019-11-08 09:40:00,142.17,142.94,141.24,141.32,9414.0,142.17,142.94,141.24,141.32,9414.0
2019-11-08 09:50:00,141.44,141.76,141.07,141.12,15858.0,141.44,141.76,141.07,141.12,15858.0
2019-11-08 10:00:00,141.34,141.47,140.83,141.3,12254.0,141.34,141.47,140.83,141.3,12254.0
2019-11-08 10:10:00,141.13,142.4,141.12,142.24,14012.0,141.13,142.4,141.12,142.24,14012.0
2019-11-08 10:20:00,142.4,144.21,142.4,144.21,8094.0,142.4,144.21,142.4,144.21,8094.0
2019-11-08 10:30:00,144.28,144.45,143.77,143.77,3508.0,144.28,144.45,143.77,143.77,3508.0
2019-11-08 10:40:00,144.01,144.01,142.9,142.94,5660.0,144.01,144.01,142.9,142.94,5660.0
2019-11-08 10:50:00,142.88,143.04,142.61,143.03,12998.0,142.88,143.04,142.61,143.03,12998.0
2019-11-08 11:00:00,143.11,143.4,142.94,142.95,6747.0,143.11,143.4,142.94,142.95,6747.0
2019-11-08 11:10:00,143.21,143.35,142.88,142.97,5792.0,143.21,143.35,142.88,142.97,5792.0
2019-11-08 11:20:00,143.04,143.2,142.79,142.82,5538.0,143.04,143.2,142.79,142.82,5538.0
2019-11-08 11:30:00,142.76,142.96,142.73,142.78,5266.0,142.76,142.96,142.73,142.78,5266.0
2019-11-08 11:40:00,142.82,142.97,142.82,142.92,10309.0,142.82,142.97,142.82,142.92,10309.0
2019-11-08 11:50:00,142.87,142.92,142.57,142.81,7619.0,142.87,142.92,142.57,142.81,7619.0
2019-11-08 12:00:00,142.73,143.15,142.73,143.08,9389.0,142.73,143.15,142.73,143.08,9389.0
2019-11-08 12:10:00,143.12,143.5,142.9,142.95,13276.0,143.12,143.5,142.9,142.95,13276.0
2019-11-08 12:20:00,142.96,143.12,142.88,142.88,16235.0,142.96,143.12,142.88,142.88,16235.0
2019-11-08 12:30:00,142.9,143.54,142.87,143.2,26831.0,142.9,143.54,142.87,143.2,26831.0
2019-11-08 12:40:00,143.11,143.12,142.38,142.38,4771.0,143.11,143.12,142.38,142.38,4771.0
2019-11-08 12:50:00,142.44,142.68,142.1,142.44,4302.0,142.44,142.68,142.1,142.44,4302.0
2019-11-08 13:00:00,142.49,142.49,142.1,142.1,3084.0,142.49,142.49,142.1,142.1,3084.0
2019-11-08 13:10:00,142.24,142.6,142.23,142.47,5226.0,142.24,142.6,142.23,142.47,5226.0
2019-11-08 13:20:00,142.47,142.54,142.19,142.39,3487.0,142.47,142.54,142.19,142.39,3487.0
2019-11-08 13:30:00,142.37,142.59,142.23,142.3,4900.0,142.37,142.59,142.23,142.3,4900.0
2019-11-08 13:40:00,142.25,142.58,142.25,142.5,8408.0,142.25,142.58,142.25,142.5,8408.0
2019-11-08 13:50:00,142.48,142.7,142.37,142.66,3854.0,142.48,142.7,142.37,142.66,3854.0
2019-11-08 14:00:00,142.67,143.01,142.61,142.94,3849.0,142.67,143.01,142.61,142.94,3849.0
2019-11-08 14:10:00,142.91,143.04,142.81,142.91,4200.0,142.91,143.04,142.81,142.91,4200.0
2019-11-08 14:20:00,142.99,143.03,142.67,143.03,4750.0,142.99,143.03,142.67,143.03,4750.0
2019-11-08 14:30:00,142.99,143.11,142.38,142.4,5803.0,142.99,143.11,142.38,142.4,5803.0
2019-11-08 14:40:00,142.41,142.45,141.51,141.59,20220.0,142.41,142.45,141.51,141.59,20220.0
2019-11-08 14:50:00,141.59,141.83,141.15,141.69,10916.0,141.59,141.83,141.15,141.69,10916.0
2019-11-08 15:00:00,141.75,142.14,141.62,142.08,5719.0,141.75,142.14,141.62,142.08,5719.0
2019-11-08 15:10:00,142.14,142.34,142.09,142.22,4435.0,142.14,142.34,142.09,142.22,4435.0
2019-11-08 15:20:00,142.29,142.29,141.81,142.12,11206.0,142.29,142.29,141.81,142.12,11206.0
2019-11-08 15:30:00,142.13,142.14,141.8,141.93,13890.0,142.13,142.14,141.8,141.93,13890.0
2019-11-08 15:40:00,141.84,141.96,141.37,141.37,38821.0,141.84,141.96,141.37,141.37,38821.0
2019-11-08 15:50:00,141.28,141.49,140.93,141.39,53614.0,141.28,141.49,140.93,141.39,53614.0
2019-11-11 09:30:00,141.13,141.86,140.35,141.42,10517.0,141.13,141.86,140.35,141.42,10517.0
2019-11-11 09:40:00,141.32,141.32,140.76,141.22,4837.0,141.32,141.32,140.76,141.22,4837.0
2019-11-11 09:50:00,141.04,141.7,140.6,140.6,5945.0,141.04,141.7,140.6,140.6,5945.0
2019-11-11 10:00:00,140.7,141.13,140.52,141.13,4439.0,140.7,141.13,140.52,141.13,4439.0
2019-11-11 10:10:00,141.11,141.66,141.11,141.52,4204.0,141.11,141.66,141.11,141.52,4204.0
2019-11-11 10:20:00,141.75,141.98,141.61,141.64,6154.0,141.75,141.98,141.61,141.64,6154.0
2019-11-11 10:30:00,141.79,141.8,141.36,141.46,6250.0,141.79,141.8,141.36,141.46,6250.0
2019-11-11 10:40:00,141.51,142.01,141.51,141.63,6105.0,141.51,142.01,141.51,141.63,6105.0
2019-11-11 10:50:00,141.69,141.71,141.52,141.6,4279.0,141.69,141.71,141.52,141.6,4279.0
2019-11-11 11:00:00,141.59,142.17,141.59,142.17,5248.0,141.59,142.17,141.59,142.17,5248.0
2019-11-11 11:10:00,142.17,142.26,141.78,141.93,10708.0,142.17,142.26,141.78,141.93,10708.0
2019-11-11 11:20:00,142.13,142.29,141.12,141.24,14538.0,142.13,142.29,141.12,141.24,14538.0
2019-11-11 11:30:00,141.28,141.41,140.19,140.19,11423.0,141.28,141.41,140.19,140.19,11423.0
2019-11-11 11:40:00,140.24,140.57,140.1,140.4,9657.0,140.24,140.57,140.1,140.4,9657.0
2019-11-11 11:50:00,140.45,140.68,140.31,140.37,7060.0,140.45,140.68,140.31,140.37,7060.0
2019-11-11 12:00:00,140.44,140.58,140.05,140.17,7755.0,140.44,140.58,140.05,140.17,7755.0
2019-11-11 12:10:00,140.18,140.43,139.99,140.3,8413.0,140.18,140.43,139.99,140.3,8413.0
2019-11-11 12:20:00,140.34,140.52,140.18,140.18,6415.0,140.34,140.52,140.18,140.18,6415.0
2019-11-11 12:30:00,140.2,140.38,140.16,140.22,25074.0,140.2,140.38,140.16,140.22,25074.0
2019-11-11 12:40:00,140.31,140.49,140.25,140.3,7045.0,140.31,140.49,140.25,140.3,7045.0
2019-11-11 12:50:00,140.37,140.39,140.01,140.01,6877.0,140.37,140.39,140.01,140.01,6877.0
2019-11-11 13:00:00,140.0,140.19,139.95,140.08,9705.0,140.0,140.19,139.95,140.08,9705.0
2019-11-11 13:10:00,140.2,140.99,140.15,140.79,11588.0,140.2,140.99,140.15,140.79,11588.0
2019-11-11 13:20:00,140.84,141.27,140.83,141.25,14414.0,140.84,141.27,140.83,141.25,14414.0
2019-11-11 13:30:00,141.31,141.41,140.71,140.89,16728.0,141.31,141.41,140.71,140.89,16728.0
2019-11-11 13:40:00,141.0,141.4,140.92,141.25,11381.0,141.0,141.4,140.92,141.25,11381.0
2019-11-11 13:50:00,141.34,141.4,140.82,141.09,14425.0,141.34,141.4,140.82,141.09,14425.0
2019-11-11 14:00:00,141.06,141.58,140.97,141.5,8394.0,141.06,141.58,140.97,141.5,8394.0
2019-11-11 14:10:00,141.55,141.85,141.48,141.57,19159.0,141.55,141.85,141.48,141.57,19159.0
2019-11-11 14:20:00,141.66,141.71,141.47,141.49,15665.0,141.66,141.71,141.47,141.49,15665.0
2019-11-11 14:30:00,141.53,141.59,141.37,141.37,10352.0,141.53,141.59,141.37,141.37,10352.0
2019-11-11 14:40:00,141.36,141.5,141.36,141.46,5100.0,141.36,141.5,141.36,141.46,5100.0
2019-11-11 14:50:00,141.42,141.47,140.8,140.86,9558.0,141.42,141.47,140.8,140.86,9558.0
2019-11-11 15:00:00,140.91,141.05,140.65,140.96,9694.0,140.91,141.05,140.65,140.96,9694.0
2019-11-11 15:10:00,141.02,141.43,140.96,141.39,10153.0,141.02,141.43,140.96,141.39,10153.0
2019-11-11 15:20:00,141.36,141.4,141.12,141.21,12033.0,141.36,141.4,141.12,141.21,12033.0
2019-11-11 15:30:00,141.16,141.26,140.93,141.01,20261.0,141.16,141.26,140.93,141.01,20261.0
2019-11-11 15:40:00,141.03,141.58,140.98,141.45,24137.0,141.03,141.58,140.98,141.45,24137.0
2019-11-11 15:50:00,141.44,141.44,140.98,141.1,67923.0,141.44,141.44,140.98,141.1,67923.0
2019-11-12 09:30:00,141.09,142.32,140.87,142.08,12900.0,141.09,142.32,140.87,142.08,12900.0
2019-11-12 09:40:00,141.69,142.8,141.65,142.8,2155.0,141.69,142.8,141.65,142.8,2155.0
2019-11-12 09:50:00,142.81,143.8,142.39,143.77,14315.0,142.81,143.8,142.39,143.77,14315.0
2019-11-12 10:00:00,143.62,143.81,143.29,143.58,11714.0,143.62,143.81,143.29,143.58,11714.0
2019-11-12 10:10:00,143.72,143.78,142.93,143.59,4298.0,143.72,143.78,142.93,143.59,4298.0
2019-11-12 10:20:00,143.67,144.13,143.64,144.06,7680.0,143.67,144.13,143.64,144.06,7680.0
2019-11-12 10:30:00,143.99,144.34,143.85,143.95,10123.0,143.99,144.34,143.85,143.95,10123.0
2019-11-12 10:40:00,143.95,144.15,143.72,143.92,8096.0,143.95,144.15,143.72,143.92,8096.0
2019-11-12 10:50:00,143.94,144.33,143.92,143.98,4460.0,143.94,144.33,143.92,143.98,4460.0
2019-11-12 11:00:00,143.88,144.14,143.57,144.14,18865.0,143.88,144.14,143.57,144.14,18865.0
2019-11-12 11:10:00,144.06,144.49,143.9,144.49,5298.0,144.06,144.49,143.9,144.49,5298.0
2019-11-12 11:20:00,144.58,145.2,144.58,144.93,4602.0,144.58,145.2,144.58,144.93,4602.0
2019-11-12 11:30:00,145.06,145.39,144.83,145.39,6669.0,145.06,145.39,144.83,145.39,6669.0
2019-11-12 11:40:00,145.25,145.27,145.06,145.25,4013.0,145.25,145.27,145.06,145.25,4013.0
2019-11-12 11:50:00,145.24,145.29,144.83,144.89,5365.0,145.24,145.29,144.83,144.89,5365.0
2019-11-12 12:00:00,144.81,145.49,144.79,145.35,5048.0,144.81,145.49,144.79,145.35,5048.0
2019-11-12 12:10:00,145.56,145.94,145.41,145.65,22631.0,145.56,145.94,145.41,145.65,22631.0
2019-11-12 12:20:00,145.62,145.95,145.56,145.89,9241.0,145.62,145.95,145.56,145.89,9241.0
2019-11-12 12:30:00,145.93,146.1,145.18,145.31,11712.0,145.93,146.1,145.18,145.31,11712.0
2019-11-12 12:40:00,145.36,145.36,145.15,145.21,4014.0,145.36,145.36,145.15,145.21,4014.0
2019-11-12 12:50:00,145.15,145.16,144.71,145.05,5941.0,145.15,145.16,144.71,145.05,5941.0
2019-11-12 13:00:00,145.1,145.31,145.05,145.31,6826.0,145.1,145.31,145.05,145.31,6826.0
2019-11-12 13:10:00,145.22,145.73,145.22,145.72,4885.0,145.22,145.73,145.22,145.72,4885.0
2019-11-12 13:20:00,145.76,145.77,145.34,145.44,9440.0,145.76,145.77,145.34,145.44,9440.0
2019-11-12 13:30:00,145.46,145.66,145.41,145.5,9137.0,145.46,145.66,145.41,145.5,9137.0
2019-11-12 13:40:00,145.53,145.61,145.36,145.5,10541.0,145.53,145.61,145.36,145.5,10541.0
2019-11-12 13:50:00,145.54,145.61,144.31,144.47,11905.0,145.54,145.61,144.31,144.47,11905.0
2019-11-12 14:00:00,144.43,144.69,144.34,144.56,9552.0,144.43,144.69,144.34,144.56,9552.0
2019-11-12 14:10:00,144.55,144.55,143.58,143.91,11037.0,144.55,144.55,143.58,143.91,11037.0
2019-11-12 14:20:00,143.99,143.99,142.79,142.89,11869.0,143.99,143.99,142.79,142.89,11869.0
2019-11-12 14:30:00,143.08,143.76,143.08,143.65,14859.0,143.08,143.76,143.08,143.65,14859.0
2019-11-12 14:40:00,143.69,144.12,143.65,144.06,5767.0,143.69,144.12,143.65,144.06,5767.0
2019-11-12 14:50:00,144.06,144.14,143.63,143.89,8121.0,144.06,144.14,143.63,143.89,8121.0
2019-11-12 15:00:00,143.99,144.13,143.9,143.92,7777.0,143.99,144.13,143.9,143.92,7777.0
2019-11-12 15:10:00,143.91,143.92,143.43,143.56,13432.0,143.91,143.92,143.43,143.56,13432.0
2019-11-12 15:20:00,143.58,143.64,143.36,143.64,18903.0,143.58,143.64,143.36,143.64,18903.0
2019-11-12 15:30:00,143.66,143.67,143.13,143.25,20523.0,143.66,143.67,143.13,143.25,20523.0
2019-11-12 15:40:00,143.25,143.6,143.21,143.57,23703.0,143.25,143.6,143.21,143.57,23703.0
2019-11-12 15:50:00,143.61,143.62,143.33,143.44,52587.0,143.61,143.62,143.33,143.44,52587.0
2019-11-13 09:30:00,142.76,142.76,140.66,141.1,20187.0,142.76,142.76,140.66,141.1,20187.0
2019-11-13 09:40:00,140.78,141.41,140.51,141.12,8563.0,140.78,141.41,140.51,141.12,8563.0
2019-11-13 09:50:00,140.82,141.85,140.82,141.75,11966.0,140.82,141.85,140.82,141.75,11966.0
2019-11-13 10:00:00,141.75,143.2,141.74,143.2,11387.0,141.75,143.2,141.74,143.2,11387.0
2019-11-13 10:10:00,143.24,143.47,142.89,143.16,43160.0,143.24,143.47,142.89,143.16,43160.0
2019-11-13 10:20:00,143.06,143.28,142.85,143.0,6500.0,143.06,143.28,142.85,143.0,6500.0
2019-11-13 10:30:00,142.82,142.93,141.97,142.35,10135.0,142.82,142.93,141.97,142.35,10135.0
2019-11-13 10:40:00,142.34,142.38,141.92,142.08,6800.0,142.34,142.38,141.92,142.08,6800.0
2019-11-13 10:50:00,142.16,142.28,141.76,141.91,4088.0,142.16,142.28,141.76,141.91,4088.0
2019-11-13 11:00:00,142.0,142.3,141.79,141.94,10428.0,142.0,142.3,141.79,141.94,10428.0
2019-11-13 11:10:00,141.86,141.94,141.38,141.58,12722.0,141.86,141.94,141.38,141.58,12722.0
2019-11-13 11:20:00,141.58,141.73,140.8,140.84,22956.0,141.58,141.73,140.8,140.84,22956.0
2019-11-13 11:30:00,140.81,141.41,140.78,140.78,23466.0,140.81,141.41,140.78,140.78,23466.0
2019-11-13 11:40:00,140.89,141.29,140.63,140.82,11312.0,140.89,141.29,140.63,140.82,11312.0
2019-11-13 11:50:00,140.92,141.06,140.86,140.88,3545.0,140.92,141.06,140.86,140.88,3545.0
2019-11-13 12:00:00,140.93,141.0,140.67,141.0,1913.0,140.93,141.0,140.67,141.0,1913.0
2019-11-13 12:10:00,140.79,141.01,140.72,140.97,21205.0,140.79,141.01,140.72,140.97,21205.0
2019-11-13 12:20:00,141.11,141.22,140.7,140.74,5470.0,141.11,141.22,140.7,140.74,5470.0
2019-11-13 12:30:00,140.83,141.31,140.83,141.16,4800.0,140.83,141.31,140.83,141.16,4800.0
2019-11-13 12:40:00,141.13,141.31,141.06,141.17,12680.0,141.13,141.31,141.06,141.17,12680.0
2019-11-13 12:50:00,141.15,141.17,141.01,141.15,6140.0,141.15,141.17,141.01,141.15,6140.0
2019-11-13 13:00:00,141.13,141.21,141.0,141.21,4725.0,141.13,141.21,141.0,141.21,4725.0
2019-11-13 13:10:00,141.16,141.17,140.73,140.78,14362.0,141.16,141.17,140.73,140.78,14362.0
2019-11-13 13:20:00,140.78,140.9,140.72,140.81,5181.0,140.78,140.9,140.72,140.81,5181.0
2019-11-13 13:30:00,140.95,141.39,140.9,141.02,6318.0,140.95,141.39,140.9,141.02,6318.0
2019-11-13 13:40:00,140.94,141.21,140.82,141.02,5502.0,140.94,141.21,140.82,141.02,5502.0
2019-11-13 13:50:00,141.08,141.12,140.42,140.43,7852.0,141.08,141.12,140.42,140.43,7852.0
2019-11-13 14:00:00,140.51,140.62,140.18,140.56,3950.0,140.51,140.62,140.18,140.56,3950.0
2019-11-13 14:10:00,140.48,140.48,140.01,140.16,18337.0,140.48,140.48,140.01,140.16,18337.0
2019-11-13 14:20:00,140.23,140.23,140.0,140.18,21174.0,140.23,140.23,140.0,140.18,21174.0
2019-11-13 14:30:00,140.18,140.3,140.1,140.29,19924.0,140.18,140.3,140.1,140.29,19924.0
2019-11-13 14:40:00,140.38,141.04,140.38,140.8,8591.0,140.38,141.04,140.38,140.8,8591.0
2019-11-13 14:50:00,140.83,140.95,140.56,140.66,20257.0,140.83,140.95,140.56,140.66,20257.0
2019-11-13 15:00:00,140.73,141.34,140.64,141.18,20415.0,140.73,141.34,140.64,141.18,20415.0
2019-11-13 15:10:00,141.25,141.31,141.11,141.17,15320.0,141.25,141.31,141.11,141.17,15320.0
2019-11-13 15:20:00,141.22,142.1,141.04,141.77,26662.0,141.22,142.1,141.04,141.77,26662.0
2019-11-13 15:30:00,141.84,141.9,141.55,141.65,13162.0,141.84,141.9,141.55,141.65,13162.0
2019-11-13 15:40:00,141.64,141.76,141.33,141.62,43640.0,141.64,141.76,141.33,141.62,43640.0
2019-11-13 15:50:00,141.66,141.99,141.6,141.7,39278.0,141.66,141.99,141.6,141.7,39278.0
2019-11-14 09:30:00,142.06,142.88,141.06,141.83,25259.0,142.06,142.88,141.06,141.83,25259.0
2019-11-14 09:40:00,141.89,142.54,141.42,142.54,3105.0,141.89,142.54,141.42,142.54,3105.0
2019-11-14 09:50:00,142.78,144.99,142.73,144.39,58038.0,142.78,144.99,142.73,144.39,58038.0
2019-11-14 10:00:00,144.6,146.15,144.6,145.63,8648.0,144.6,146.15,144.6,145.63,8648.0
2019-11-14 10:10:00,145.67,145.76,145.3,145.59,7351.0,145.67,145.76,145.3,145.59,7351.0
2019-11-14 10:20:00,145.71,145.81,145.38,145.61,16391.0,145.71,145.81,145.38,145.61,16391.0
2019-11-14 10:30:00,145.55,146.14,145.31,146.06,11386.0,145.55,146.14,145.31,146.06,11386.0
2019-11-14 10:40:00,146.21,146.62,145.94,146.3,15854.0,146.21,146.62,145.94,146.3,15854.0
2019-11-14 10:50:00,146.32,146.43,145.94,146.11,6314.0,146.32,146.43,145.94,146.11,6314.0
2019-11-14 11:00:00,146.27,146.79,146.18,146.18,15341.0,146.27,146.79,146.18,146.18,15341.0
2019-11-14 11:10:00,146.14,146.32,146.07,146.25,3666.0,146.14,146.32,146.07,146.25,3666.0
2019-11-14 11:20:00,146.23,146.49,146.09,146.49,6330.0,146.23,146.49,146.09,146.49,6330.0
2019-11-14 11:30:00,146.42,146.42,146.03,146.23,11833.0,146.42,146.42,146.03,146.23,11833.0
2019-11-14 11:40:00,146.19,146.19,145.68,145.75,11628.0,146.19,146.19,145.68,145.75,11628.0
2019-11-14 11:50:00,145.81,145.81,145.18,145.19,7252.0,145.81,145.81,145.18,145.19,7252.0
2019-11-14 12:00:00,145.18,145.18,145.0,145.16,9571.0,145.18,145.18,145.0,145.16,9571.0
2019-11-14 12:10:00,145.17,145.26,145.0,145.09,6991.0,145.17,145.26,145.0,145.09,6991.0
2019-11-14 12:20:00,145.09,145.36,145.0,145.21,10397.0,145.09,145.36,145.0,145.21,10397.0
2019-11-14 12:30:00,145.16,145.27,145.04,145.16,3700.0,145.16,145.27,145.04,145.16,3700.0
2019-11-14 12:40:00,145.22,145.53,145.14,145.5,9550.0,145.22,145.53,145.14,145.5,9550.0
2019-11-14 12:50:00,145.5,145.5,145.0,145.01,18621.0,145.5,145.5,145.0,145.01,18621.0
2019-11-14 13:00:00,145.01,145.29,144.51,145.05,11184.0,145.01,145.29,144.51,145.05,11184.0
2019-11-14 13:10:00,145.06,145.19,145.01,145.01,4050.0,145.06,145.19,145.01,145.01,4050.0
2019-11-14 13:20:00,145.11,145.18,144.62,144.62,6400.0,145.11,145.18,144.62,144.62,6400.0
2019-11-14 13:30:00,144.65,144.7,144.28,144.37,5000.0,144.65,144.7,144.28,144.37,5000.0
2019-11-14 13:40:00,144.4,144.56,144.35,144.36,2630.0,144.4,144.56,144.35,144.36,2630.0
2019-11-14 13:50:00,144.35,144.35,143.9,143.98,8026.0,144.35,144.35,143.9,143.98,8026.0
2019-11-14 14:00:00,143.91,144.15,143.85,143.92,3425.0,143.91,144.15,143.85,143.92,3425.0
2019-11-14 14:10:00,143.87,144.24,143.57,144.24,28499.0,143.87,144.24,143.57,144.24,28499.0
2019-11-14 14:20:00,144.25,144.28,143.99,143.99,2700.0,144.25,144.28,143.99,143.99,2700.0
2019-11-14 14:30:00,144.02,144.07,143.73,143.84,12045.0,144.02,144.07,143.73,143.84,12045.0
2019-11-14 14:40:00,143.77,143.77,143.53,143.68,3000.0,143.77,143.77,143.53,143.68,3000.0
2019-11-14 14:50:00,143.72,143.74,143.4,143.47,4040.0,143.72,143.74,143.4,143.47,4040.0
2019-11-14 15:00:00,143.54,143.62,143.43,143.55,4770.0,143.54,143.62,143.43,143.55,4770.0
2019-11-14 15:10:00,143.6,143.71,143.38,143.71,6500.0,143.6,143.71,143.38,143.71,6500.0
2019-11-14 15:20:00,143.71,143.77,143.58,143.73,4817.0,143.71,143.77,143.58,143.73,4817.0
2019-11-14 15:30:00,143.75,143.93,143.06,143.41,13248.0,143.75,143.93,143.06,143.41,13248.0
2019-11-14 15:40:00,143.44,143.65,143.4,143.52,7247.0,143.44,143.65,143.4,143.52,7247.0
2019-11-14 15:50:00,143.57,143.72,143.25,143.68,27642.0,143.57,143.72,143.25,143.68,27642.0
2019-11-15 09:30:00,144.32,144.74,142.68,142.89,7855.0,144.32,144.74,142.68,142.89,7855.0
2019-11-15 09:40:00,142.89,144.27,142.89,144.26,31494.0,142.89,144.27,142.89,144.26,31494.0
2019-11-15 09:50:00,144.09,144.1,143.07,143.27,9845.0,144.09,144.1,143.07,143.27,9845.0
2019-11-15 10:00:00,142.89,143.36,142.88,143.02,4815.0,142.89,143.36,142.88,143.02,4815.0
2019-11-15 10:10:00,142.84,143.43,142.77,143.43,16021.0,142.84,143.43,142.77,143.43,16021.0
2019-11-15 10:20:00,143.51,143.55,142.99,143.27,7569.0,143.51,143.55,142.99,143.27,7569.0
2019-11-15 10:30:00,143.26,143.61,143.06,143.31,6115.0,143.26,143.61,143.06,143.31,6115.0
2019-11-15 10:40:00,143.45,143.63,142.93,143.0,9772.0,143.45,143.63,142.93,143.0,9772.0
2019-11-15 10:50:00,142.99,143.01,142.59,142.59,2964.0,142.99,143.01,142.59,142.59,2964.0
2019-11-15 11:00:00,142.91,143.3,142.76,143.3,1900.0,142.91,143.3,142.76,143.3,1900.0
2019-11-15 11:10:00,143.2,143.28,142.64,142.78,4155.0,143.2,143.28,142.64,142.78,4155.0
2019-11-15 11:20:00,142.95,143.01,142.23,142.53,30300.0,142.95,143.01,142.23,142.53,30300.0
2019-11-15 11:30:00,142.55,143.84,142.55,143.47,8863.0,142.55,143.84,142.55,143.47,8863.0
2019-11-15 11:40:00,143.54,143.66,143.26,143.56,7401.0,143.54,143.66,143.26,143.56,7401.0
2019-11-15 11:50:00,143.55,143.62,143.07,143.2,2116.0,143.55,143.62,143.07,143.2,2116.0
2019-11-15 12:00:00,143.35,143.55,143.26,143.26,2300.0,143.35,143.55,143.26,143.26,2300.0
2019-11-15 12:10:00,143.23,143.75,143.22,143.46,6000.0,143.23,143.75,143.22,143.46,6000.0
2019-11-15 12:20:00,143.5,143.56,143.24,143.39,4600.0,143.5,143.56,143.24,143.39,4600.0
2019-11-15 12:30:00,143.39,143.39,143.13,143.22,2100.0,143.39,143.39,143.13,143.22,2100.0
2019-11-15 12:40:00,143.19,143.27,142.78,143.0,6612.0,143.19,143.27,142.78,143.0,6612.0
2019-11-15 12:50:00,143.03,143.41,142.93,143.41,4294.0,143.03,143.41,142.93,143.41,4294.0
2019-11-15 13:00:00,143.34,144.26,143.33,144.26,21033.0,143.34,144.26,143.33,144.26,21033.0
2019-11-15 13:10:00,144.25,144.94,144.25,144.89,26773.0,144.25,144.94,144.25,144.89,26773.0
2019-11-15 13:20:00,145.0,145.12,144.23,144.35,91545.0,145.0,145.12,144.23,144.35,91545.0
2019-11-15 13:30:00,144.5,145.12,144.3,144.53,15801.0,144.5,145.12,144.3,144.53,15801.0
2019-11-15 13:40:00,144.55,144.61,144.09,144.26,46345.0,144.55,144.61,144.09,144.26,46345.0
2019-11-15 13:50:00,144.24,145.11,143.97,145.03,27585.0,144.24,145.11,143.97,145.03,27585.0
2019-11-15 14:00:00,145.0,145.01,144.71,144.84,5201.0,145.0,145.01,144.71,144.84,5201.0
2019-11-15 14:10:00,144.88,145.04,144.69,144.72,4711.0,144.88,145.04,144.69,144.72,4711.0
2019-11-15 14:20:00,144.65,144.77,144.47,144.68,3701.0,144.65,144.77,144.47,144.68,3701.0
2019-11-15 14:30:00,144.67,145.2,144.52,144.8,22410.0,144.67,145.2,144.52,144.8,22410.0
2019-11-15 14:40:00,144.69,145.19,144.69,144.88,17309.0,144.69,145.19,144.69,144.88,17309.0
2019-11-15 14:50:00,144.63,145.08,144.46,145.08,11907.0,144.63,145.08,144.46,145.08,11907.0
2019-11-15 15:00:00,145.12,145.12,144.9,145.09,11534.0,145.12,145.12,144.9,145.09,11534.0
2019-11-15 15:10:00,145.09,145.32,144.91,145.32,6705.0,145.09,145.32,144.91,145.32,6705.0
2019-11-15 15:20:00,145.25,145.47,145.07,145.15,20249.0,145.25,145.47,145.07,145.15,20249.0
2019-11-15 15:30:00,145.19,145.36,144.98,145.08,13514.0,145.19,145.36,144.98,145.08,13514.0
2019-11-15 15:40:00,145.11,145.3,144.45,145.25,41748.0,145.11,145.3,144.45,145.25,41748.0
2019-11-15 15:50:00,145.25,145.79,145.13,145.69,39641.0,145.25,145.79,145.13,145.69,39641.0
2019-11-18 09:30:00,146.31,146.31,144.7,145.63,11756.0,146.31,146.31,144.7,145.63,11756.0
2019-11-18 09:40:00,145.13,147.4,145.13,147.34,4868.0,145.13,147.4,145.13,147.34,4868.0
2019-11-18 09:50:00,147.49,148.19,146.96,147.27,20369.0,147.49,148.19,146.96,147.27,20369.0
2019-11-18 10:00:00,147.4,147.87,146.45,146.94,9434.0,147.4,147.87,146.45,146.94,9434.0
2019-11-18 10:10:00,146.85,147.1,145.77,146.61,14208.0,146.85,147.1,145.77,146.61,14208.0
2019-11-18 10:20:00,146.59,146.76,146.28,146.76,4700.0,146.59,146.76,146.28,146.76,4700.0
2019-11-18 10:30:00,146.75,147.69,146.73,147.69,12058.0,146.75,147.69,146.73,147.69,12058.0
2019-11-18 10:40:00,147.7,148.14,147.35,147.98,18159.0,147.7,148.14,147.35,147.98,18159.0
2019-11-18 10:50:00,148.0,148.67,147.85,147.96,8045.0,148.0,148.67,147.85,147.96,8045.0
2019-11-18 11:00:00,147.96,148.63,147.72,148.63,9164.0,147.96,148.63,147.72,148.63,9164.0
2019-11-18 11:10:00,148.75,149.14,148.21,148.41,9243.0,148.75,149.14,148.21,148.41,9243.0
2019-11-18 11:20:00,148.53,149.1,148.45,148.74,4928.0,148.53,149.1,148.45,148.74,4928.0
2019-11-18 11:30:00,148.62,148.84,148.3,148.41,7154.0,148.62,148.84,148.3,148.41,7154.0
2019-11-18 11:40:00,148.34,148.54,148.16,148.17,12030.0,148.34,148.54,148.16,148.17,12030.0
2019-11-18 11:50:00,148.16,148.16,147.44,147.65,10091.0,148.16,148.16,147.44,147.65,10091.0
2019-11-18 12:00:00,147.73,147.87,147.64,147.64,3815.0,147.73,147.87,147.64,147.64,3815.0
2019-11-18 12:10:00,147.62,148.1,147.62,148.1,4713.0,147.62,148.1,147.62,148.1,4713.0
2019-11-18 12:20:00,148.1,148.37,148.01,148.22,7263.0,148.1,148.37,148.01,148.22,7263.0
2019-11-18 12:30:00,148.12,148.19,147.93,148.0,5825.0,148.12,148.19,147.93,148.0,5825.0
2019-11-18 12:40:00,148.0,148.4,148.0,148.19,3805.0,148.0,148.4,148.0,148.19,3805.0
2019-11-18 12:50:00,148.27,148.39,148.17,148.23,3358.0,148.27,148.39,148.17,148.23,3358.0
2019-11-18 13:00:00,148.37,148.67,148.23,148.59,9400.0,148.37,148.67,148.23,148.59,9400.0
2019-11-18 13:10:00,148.66,149.16,148.65,148.78,5500.0,148.66,149.16,148.65,148.78,5500.0
2019-11-18 13:20:00,148.84,149.01,148.8,149.01,4041.0,148.84,149.01,148.8,149.01,4041.0
2019-11-18 13:30:00,149.08,149.08,148.76,148.84,5554.0,149.08,149.08,148.76,148.84,5554.0
2019-11-18 13:40:00,148.83,149.18,148.76,149.16,4899.0,148.83,149.18,148.76,149.16,4899.0
2019-11-18 13:50:00,149.1,149.15,148.68,149.01,9136.0,149.1,149.15,148.68,149.01,9136.0
2019-11-18 14:00:00,149.1,149.85,148.99,149.74,17343.0,149.1,149.85,148.99,149.74,17343.0
2019-11-18 14:10:00,149.65,150.42,149.63,149.84,13054.0,149.65,150.42,149.63,149.84,13054.0
2019-11-18 14:20:00,149.89,150.29,149.75,149.78,13517.0,149.89,150.29,149.75,149.78,13517.0
2019-11-18 14:30:00,149.83,150.03,149.72,149.92,10586.0,149.83,150.03,149.72,149.92,10586.0
2019-11-18 14:40:00,149.97,150.25,149.85,150.25,13202.0,149.97,150.25,149.85,150.25,13202.0
2019-11-18 14:50:00,150.28,150.71,150.27,150.36,8358.0,150.28,150.71,150.27,150.36,8358.0
2019-11-18 15:00:00,150.38,150.53,150.16,150.53,15532.0,150.38,150.53,150.16,150.53,15532.0
2019-11-18 15:10:00,150.54,150.68,149.66,149.77,13476.0,150.54,150.68,149.66,149.77,13476.0
2019-11-18 15:20:00,149.77,149.8,149.53,149.79,10338.0,149.77,149.8,149.53,149.79,10338.0
2019-11-18 15:30:00,149.79,149.81,149.65,149.68,26613.0,149.79,149.81,149.65,149.68,26613.0
2019-11-18 15:40:00,149.68,149.68,149.26,149.34,19416.0,149.68,149.68,149.26,149.34,19416.0
2019-11-18 15:50:00,149.33,149.4,148.84,148.99,48322.0,149.33,149.4,148.84,148.99,48322.0
2019-11-19 09:30:00,149.37,150.02,148.66,148.68,7181.0,149.37,150.02,148.66,148.68,7181.0
2019-11-19 09:40:00,148.65,148.65,147.54,148.0,8255.0,148.65,148.65,147.54,148.0,8255.0
2019-11-19 09:50:00,147.97,147.97,147.34,147.5,8280.0,147.97,147.97,147.34,147.5,8280.0
2019-11-19 10:00:00,147.53,147.57,146.8,146.92,21054.0,147.53,147.57,146.8,146.92,21054.0
2019-11-19 10:10:00,146.49,147.26,146.49,147.24,6442.0,146.49,147.26,146.49,147.24,6442.0
2019-11-19 10:20:00,147.3,147.9,147.27,147.56,4715.0,147.3,147.9,147.27,147.56,4715.0
2019-11-19 10:30:00,147.58,148.13,147.51,148.13,5285.0,147.58,148.13,147.51,148.13,5285.0
2019-11-19 10:40:00,148.25,148.45,147.78,147.78,12238.0,148.25,148.45,147.78,147.78,12238.0
2019-11-19 10:50:00,147.78,147.79,146.89,147.01,5148.0,147.78,147.79,146.89,147.01,5148.0
2019-11-19 11:00:00,147.08,147.62,147.08,147.39,2900.0,147.08,147.62,147.08,147.39,2900.0
2019-11-19 11:10:00,147.3,147.53,147.13,147.53,3100.0,147.3,147.53,147.13,147.53,3100.0
2019-11-19 11:20:00,147.39,147.96,147.17,147.96,5200.0,147.39,147.96,147.17,147.96,5200.0
2019-11-19 11:30:00,147.88,148.98,147.87,148.84,24954.0,147.88,148.98,147.87,148.84,24954.0
2019-11-19 11:40:00,148.77,149.55,148.68,149.55,4757.0,148.77,149.55,148.68,149.55,4757.0
2019-11-19 11:50:00,149.55,150.01,149.43,149.89,12231.0,149.55,150.01,149.43,149.89,12231.0
2019-11-19 12:00:00,149.81,150.18,149.75,149.83,9014.0,149.81,150.18,149.75,149.83,9014.0
2019-11-19 12:10:00,149.76,149.82,149.13,149.13,3356.0,149.76,149.82,149.13,149.13,3356.0
2019-11-19 12:20:00,149.25,149.72,149.15,149.15,1900.0,149.25,149.72,149.15,149.15,1900.0
2019-11-19 12:30:00,149.15,149.67,149.14,149.62,2500.0,149.15,149.67,149.14,149.62,2500.0
2019-11-19 12:40:00,149.82,150.25,149.71,149.93,8662.0,149.82,150.25,149.71,149.93,8662.0
2019-11-19 12:50:00,149.98,150.37,149.85,150.37,6910.0,149.98,150.37,149.85,150.37,6910.0
2019-11-19 13:00:00,150.17,150.4,150.16,150.4,5641.0,150.17,150.4,150.16,150.4,5641.0
2019-11-19 13:10:00,150.4,150.82,150.31,150.31,6920.0,150.4,150.82,150.31,150.31,6920.0
2019-11-19 13:20:00,150.27,150.27,149.92,150.16,5000.0,150.27,150.27,149.92,150.16,5000.0
2019-11-19 13:30:00,150.05,150.65,150.04,150.33,3471.0,150.05,150.65,150.04,150.33,3471.0
2019-11-19 13:40:00,150.35,150.83,150.25,150.54,6438.0,150.35,150.83,150.25,150.54,6438.0
2019-11-19 13:50:00,150.5,150.86,150.47,150.58,3620.0,150.5,150.86,150.47,150.58,3620.0
2019-11-19 14:00:00,150.56,151.3,150.45,151.19,14296.0,150.56,151.3,150.45,151.19,14296.0
2019-11-19 14:10:00,151.3,151.55,150.96,151.48,8616.0,151.3,151.55,150.96,151.48,8616.0
2019-11-19 14:20:00,151.46,151.78,151.3,151.3,13160.0,151.46,151.78,151.3,151.3,13160.0
2019-11-19 14:30:00,151.27,151.53,150.74,151.44,13943.0,151.27,151.53,150.74,151.44,13943.0
2019-11-19 14:40:00,151.3,151.48,150.89,151.46,13345.0,151.3,151.48,150.89,151.46,13345.0
2019-11-19 14:50:00,151.46,151.68,151.08,151.12,10673.0,151.46,151.68,151.08,151.12,10673.0
2019-11-19 15:00:00,151.1,151.73,151.1,151.62,15247.0,151.1,151.73,151.1,151.62,15247.0
2019-11-19 15:10:00,151.64,151.75,151.09,151.72,21849.0,151.64,151.75,151.09,151.72,21849.0
2019-11-19 15:20:00,151.72,151.94,151.48,151.61,18891.0,151.72,151.94,151.48,151.61,18891.0
2019-11-19 15:30:00,151.66,152.0,151.49,151.61,22851.0,151.66,152.0,151.49,151.61,22851.0
2019-11-19 15:40:00,151.61,151.92,151.51,151.79,23292.0,151.61,151.92,151.51,151.79,23292.0
2019-11-19 15:50:00,151.72,151.93,151.06,151.15,60486.0,151.72,151.93,151.06,151.15,60486.0
2019-11-20 09:30:00,151.0,152.29,150.79,151.49,36063.0,151.0,152.29,150.79,151.49,36063.0
2019-11-20 09:40:00,151.68,153.79,151.66,153.59,13437.0,151.68,153.79,151.66,153.59,13437.0
2019-11-20 09:50:00,153.6,153.6,152.8,153.09,21628.0,153.6,153.6,152.8,153.09,21628.0
2019-11-20 10:00:00,153.09,153.14,152.01,152.5,16009.0,153.09,153.14,152.01,152.5,16009.0
2019-11-20 10:10:00,152.5,152.5,151.54,152.06,15816.0,152.5,152.5,151.54,152.06,15816.0
2019-11-20 10:20:00,152.0,152.06,151.46,151.8,5069.0,152.0,152.06,151.46,151.8,5069.0
2019-11-20 10:30:00,151.83,151.91,151.47,151.75,5412.0,151.83,151.91,151.47,151.75,5412.0
2019-11-20 10:40:00,151.65,151.76,151.48,151.52,4907.0,151.65,151.76,151.48,151.52,4907.0
2019-11-20 10:50:00,151.51,151.58,150.99,150.99,11451.0,151.51,151.58,150.99,150.99,11451.0
2019-11-20 11:00:00,150.96,151.04,150.54,150.63,5881.0,150.96,151.04,150.54,150.63,5881.0
2019-11-20 11:10:00,150.56,150.56,150.19,150.23,7699.0,150.56,150.56,150.19,150.23,7699.0
2019-11-20 11:20:00,150.2,150.24,149.42,149.44,15393.0,150.2,150.24,149.42,149.44,15393.0
2019-11-20 11:30:00,149.46,149.57,148.63,148.95,19149.0,149.46,149.57,148.63,148.95,19149.0
2019-11-20 11:40:00,149.03,149.04,148.13,148.19,9222.0,149.03,149.04,148.13,148.19,9222.0
2019-11-20 11:50:00,148.29,148.34,147.63,147.63,13466.0,148.29,148.34,147.63,147.63,13466.0
2019-11-20 12:00:00,147.78,147.91,147.3,147.79,10050.0,147.78,147.91,147.3,147.79,10050.0
2019-11-20 12:10:00,147.91,148.1,147.64,147.68,21754.0,147.91,148.1,147.64,147.68,21754.0
2019-11-20 12:20:00,147.81,147.92,147.5,147.92,8267.0,147.81,147.92,147.5,147.92,8267.0
2019-11-20 12:30:00,147.87,147.95,147.28,147.87,12095.0,147.87,147.95,147.28,147.87,12095.0
2019-11-20 12:40:00,147.95,148.0,147.47,147.52,12257.0,147.95,148.0,147.47,147.52,12257.0
2019-11-20 12:50:00,147.47,147.52,145.72,145.88,19588.0,147.47,147.52,145.72,145.88,19588.0
2019-11-20 13:00:00,145.9,146.05,144.14,144.14,33631.0,145.9,146.05,144.14,144.14,33631.0
2019-11-20 13:10:00,144.14,144.26,143.25,143.25,32760.0,144.14,144.26,143.25,143.25,32760.0
2019-11-20 13:20:00,143.28,144.54,143.21,144.44,37579.0,143.28,144.54,143.21,144.44,37579.0
2019-11-20 13:30:00,144.44,144.97,144.24,144.52,16273.0,144.44,144.97,144.24,144.52,16273.0
2019-11-20 13:40:00,144.5,144.75,144.18,144.33,17442.0,144.5,144.75,144.18,144.33,17442.0
2019-11-20 13:50:00,144.42,144.71,144.05,144.45,28632.0,144.42,144.71,144.05,144.45,28632.0
2019-11-20 14:00:00,144.3,144.75,144.26,144.68,21934.0,144.3,144.75,144.26,144.68,21934.0
2019-11-20 14:10:00,144.86,145.3,144.42,145.22,15560.0,144.86,145.3,144.42,145.22,15560.0
2019-11-20 14:20:00,145.26,145.85,145.24,145.72,5591.0,145.26,145.85,145.24,145.72,5591.0
2019-11-20 14:30:00,145.87,146.22,145.86,146.12,3992.0,145.87,146.22,145.86,146.12,3992.0
2019-11-20 14:40:00,146.12,146.29,145.74,146.05,7834.0,146.12,146.29,145.74,146.05,7834.0
2019-11-20 14:50:00,146.15,146.4,146.01,146.29,4096.0,146.15,146.4,146.01,146.29,4096.0
2019-11-20 15:00:00,146.38,146.42,146.04,146.11,7121.0,146.38,146.42,146.04,146.11,7121.0
2019-11-20 15:10:00,146.08,146.08,145.54,145.63,8804.0,146.08,146.08,145.54,145.63,8804.0
2019-11-20 15:20:00,145.54,145.67,145.14,145.36,15605.0,145.54,145.67,145.14,145.36,15605.0
2019-11-20 15:30:00,145.36,146.01,145.28,145.95,9675.0,145.36,146.01,145.28,145.95,9675.0
2019-11-20 15:40:00,145.95,146.21,145.79,146.19,17866.0,145.95,146.21,145.79,146.19,17866.0
2019-11-20 15:50:00,146.16,146.19,145.42,145.45,60124.0,146.16,146.19,145.42,145.45,60124.0
2019-11-21 09:30:00,145.55,146.46,144.61,145.95,15195.0,145.55,146.46,144.61,145.95,15195.0
2019-11-21 09:40:00,145.74,146.83,145.71,146.77,15271.0,145.74,146.83,145.71,146.77,15271.0
2019-11-21 09:50:00,146.75,147.51,146.41,146.41,9960.0,146.75,147.51,146.41,146.41,9960.0
2019-11-21 10:00:00,145.8,147.9,145.38,147.9,26301.0,145.8,147.9,145.38,147.9,26301.0
2019-11-21 10:10:00,147.79,148.39,146.42,147.01,9844.0,147.79,148.39,146.42,147.01,9844.0
2019-11-21 10:20:00,146.81,147.69,146.81,147.16,18109.0,146.81,147.69,146.81,147.16,18109.0
2019-11-21 10:30:00,146.93,147.16,146.37,147.16,3117.0,146.93,147.16,146.37,147.16,3117.0
2019-11-21 10:40:00,147.37,147.54,147.0,147.09,8026.0,147.37,147.54,147.0,147.09,8026.0
2019-11-21 10:50:00,147.03,147.25,146.44,147.25,3412.0,147.03,147.25,146.44,147.25,3412.0
2019-11-21 11:00:00,147.25,147.41,147.03,147.09,8671.0,147.25,147.41,147.03,147.09,8671.0
2019-11-21 11:10:00,146.95,147.62,146.85,147.62,4309.0,146.95,147.62,146.85,147.62,4309.0
2019-11-21 11:20:00,147.51,147.51,146.22,146.48,9025.0,147.51,147.51,146.22,146.48,9025.0
2019-11-21 11:30:00,146.05,146.5,145.75,145.76,38135.0,146.05,146.5,145.75,145.76,38135.0
2019-11-21 11:40:00,145.9,146.35,145.84,145.85,3295.0,145.9,146.35,145.84,145.85,3295.0
2019-11-21 11:50:00,145.76,146.0,145.46,145.53,6351.0,145.76,146.0,145.46,145.53,6351.0
2019-11-21 12:00:00,145.52,145.9,145.38,145.38,6316.0,145.52,145.9,145.38,145.38,6316.0
2019-11-21 12:10:00,145.33,145.34,144.47,144.47,3303.0,145.33,145.34,144.47,144.47,3303.0
2019-11-21 12:20:00,144.34,145.24,144.34,145.08,6850.0,144.34,145.24,144.34,145.08,6850.0
2019-11-21 12:30:00,145.18,145.74,145.18,145.42,3551.0,145.18,145.74,145.18,145.42,3551.0
2019-11-21 12:40:00,145.51,145.57,145.14,145.21,2730.0,145.51,145.57,145.14,145.21,2730.0
2019-11-21 12:50:00,145.3,145.3,145.0,145.13,6922.0,145.3,145.3,145.0,145.13,6922.0
2019-11-21 13:00:00,145.3,145.85,145.29,145.83,3496.0,145.3,145.85,145.29,145.83,3496.0
2019-11-21 13:10:00,145.74,145.74,145.25,145.49,1942.0,145.74,145.74,145.25,145.49,1942.0
2019-11-21 13:20:00,145.44,145.77,145.39,145.77,2701.0,145.44,145.77,145.39,145.77,2701.0
2019-11-21 13:30:00,145.64,145.64,145.24,145.3,4669.0,145.64,145.64,145.24,145.3,4669.0
2019-11-21 13:40:00,145.4,145.59,145.29,145.4,23460.0,145.4,145.59,145.29,145.4,23460.0
2019-11-21 13:50:00,145.45,145.82,145.4,145.46,7679.0,145.45,145.82,145.4,145.46,7679.0
2019-11-21 14:00:00,145.32,145.37,144.86,145.24,7715.0,145.32,145.37,144.86,145.24,7715.0
2019-11-21 14:10:00,145.18,145.63,145.12,145.38,4606.0,145.18,145.63,145.12,145.38,4606.0
2019-11-21 14:20:00,145.4,145.5,145.27,145.36,7702.0,145.4,145.5,145.27,145.36,7702.0
2019-11-21 14:30:00,145.55,145.75,145.49,145.6,4907.0,145.55,145.75,145.49,145.6,4907.0
2019-11-21 14:40:00,145.53,145.58,145.39,145.39,4339.0,145.53,145.58,145.39,145.39,4339.0
2019-11-21 14:50:00,145.35,145.55,145.23,145.42,5959.0,145.35,145.55,145.23,145.42,5959.0
2019-11-21 15:00:00,145.5,145.52,144.98,144.98,5669.0,145.5,145.52,144.98,144.98,5669.0
2019-11-21 15:10:00,145.0,145.45,144.97,145.38,35450.0,145.0,145.45,144.97,145.38,35450.0
2019-11-21 15:20:00,145.38,145.43,145.14,145.34,9002.0,145.38,145.43,145.14,145.34,9002.0
2019-11-21 15:30:00,145.32,145.44,144.9,145.02,8985.0,145.32,145.44,144.9,145.02,8985.0
2019-11-21 15:40:00,144.95,145.1,144.61,144.62,11976.0,144.95,145.1,144.61,144.62,11976.0
2019-11-21 15:50:00,144.62,144.77,144.25,144.59,42143.0,144.62,144.77,144.25,144.59,42143.0
2019-11-22 09:30:00,145.38,147.06,144.91,146.64,23307.0,145.38,147.06,144.91,146.64,23307.0
2019-11-22 09:40:00,146.47,146.66,145.91,146.29,8557.0,146.47,146.66,145.91,146.29,8557.0
2019-11-22 09:50:00,146.42,146.45,145.35,145.44,12034.0,146.42,146.45,145.35,145.44,12034.0
2019-11-22 10:00:00,145.44,145.44,144.5,144.5,11149.0,145.44,145.44,144.5,144.5,11149.0
2019-11-22 10:10:00,144.48,145.5,144.23,145.05,3001.0,144.48,145.5,144.23,145.05,3001.0
2019-11-22 10:20:00,145.05,145.12,144.22,144.23,2570.0,145.05,145.12,144.22,144.23,2570.0
2019-11-22 10:30:00,144.1,144.1,143.55,143.81,2480.0,144.1,144.1,143.55,143.81,2480.0
2019-11-22 10:40:00,143.81,144.42,143.8,144.38,2596.0,143.81,144.42,143.8,144.38,2596.0
2019-11-22 10:50:00,144.34,144.37,143.95,144.12,3499.0,144.34,144.37,143.95,144.12,3499.0
2019-11-22 11:00:00,144.22,144.52,143.51,144.14,8118.0,144.22,144.52,143.51,144.14,8118.0
2019-11-22 11:10:00,143.98,144.07,143.71,144.0,1650.0,143.98,144.07,143.71,144.0,1650.0
2019-11-22 11:20:00,144.14,144.5,144.04,144.13,7146.0,144.14,144.5,144.04,144.13,7146.0
2019-11-22 11:30:00,144.15,144.21,143.95,143.97,1707.0,144.15,144.21,143.95,143.97,1707.0
2019-11-22 11:40:00,143.94,143.94,143.59,143.61,1716.0,143.94,143.94,143.59,143.61,1716.0
2019-11-22 11:50:00,143.56,143.82,143.44,143.72,2277.0,143.56,143.82,143.44,143.72,2277.0
2019-11-22 12:00:00,143.72,143.77,143.28,143.73,4009.0,143.72,143.77,143.28,143.73,4009.0
2019-11-22 12:10:00,143.8,143.95,143.62,143.94,1834.0,143.8,143.95,143.62,143.94,1834.0
2019-11-22 12:20:00,144.04,144.33,144.04,144.11,2945.0,144.04,144.33,144.04,144.11,2945.0
2019-11-22 12:30:00,144.04,144.1,143.53,143.53,4333.0,144.04,144.1,143.53,143.53,4333.0
2019-11-22 12:40:00,143.53,143.7,143.37,143.69,4528.0,143.53,143.7,143.37,143.69,4528.0
2019-11-22 12:50:00,143.75,143.9,143.58,143.8,4550.0,143.75,143.9,143.58,143.8,4550.0
2019-11-22 13:00:00,143.9,144.34,143.79,144.19,4480.0,143.9,144.34,143.79,144.19,4480.0
2019-11-22 13:10:00,144.25,144.37,143.95,144.07,12663.0,144.25,144.37,143.95,144.07,12663.0
2019-11-22 13:20:00,144.23,144.7,144.2,144.58,4275.0,144.23,144.7,144.2,144.58,4275.0
2019-11-22 13:30:00,144.58,144.64,144.27,144.44,8305.0,144.58,144.64,144.27,144.44,8305.0
2019-11-22 13:40:00,144.41,144.58,144.41,144.45,2341.0,144.41,144.58,144.41,144.45,2341.0
2019-11-22 13:50:00,144.35,144.69,144.29,144.6,11811.0,144.35,144.69,144.29,144.6,11811.0
2019-11-22 14:00:00,144.57,144.62,144.39,144.41,2723.0,144.57,144.62,144.39,144.41,2723.0
2019-11-22 14:10:00,144.53,144.69,144.33,144.61,4739.0,144.53,144.69,144.33,144.61,4739.0
2019-11-22 14:20:00,144.62,145.08,144.62,144.92,5985.0,144.62,145.08,144.62,144.92,5985.0
2019-11-22 14:30:00,144.89,144.89,144.35,144.55,3556.0,144.89,144.89,144.35,144.55,3556.0
2019-11-22 14:40:00,144.54,145.22,144.53,145.12,1200.0,144.54,145.22,144.53,145.12,1200.0
2019-11-22 14:50:00,145.06,145.17,144.91,144.91,4287.0,145.06,145.17,144.91,144.91,4287.0
2019-11-22 15:00:00,144.97,145.22,144.83,145.17,14729.0,144.97,145.22,144.83,145.17,14729.0
2019-11-22 15:10:00,145.16,145.16,144.73,144.8,31127.0,145.16,145.16,144.73,144.8,31127.0
2019-11-22 15:20:00,144.83,144.92,144.74,144.86,5216.0,144.83,144.92,144.74,144.86,5216.0
2019-11-22 15:30:00,144.84,144.86,144.47,144.47,10631.0,144.84,144.86,144.47,144.47,10631.0
2019-11-22 15:40:00,144.45,144.47,144.11,144.11,16020.0,144.45,144.47,144.11,144.11,16020.0
2019-11-22 15:50:00,144.13,144.84,144.07,144.66,22847.0,144.13,144.84,144.07,144.66,22847.0
2019-11-25 09:30:00,145.62,145.95,145.47,145.71,10948.0,145.62,145.95,145.47,145.71,10948.0
2019-11-25 09:40:00,145.79,145.79,145.0,145.6,3531.0,145.79,145.79,145.0,145.6,3531.0
2019-11-25 09:50:00,145.63,145.67,144.75,145.16,6000.0,145.63,145.67,144.75,145.16,6000.0
2019-11-25 10:00:00,145.26,145.27,144.43,144.43,6743.0,145.26,145.27,144.43,144.43,6743.0
2019-11-25 10:10:00,144.48,144.48,143.58,143.65,8259.0,144.48,144.48,143.58,143.65,8259.0
2019-11-25 10:20:00,143.76,143.94,143.29,143.31,17775.0,143.76,143.94,143.29,143.31,17775.0
2019-11-25 10:30:00,143.3,143.52,143.01,143.35,14323.0,143.3,143.52,143.01,143.35,14323.0
2019-11-25 10:40:00,143.43,143.72,143.35,143.71,34145.0,143.43,143.72,143.35,143.71,34145.0
2019-11-25 10:50:00,143.68,144.34,143.6,144.17,20402.0,143.68,144.34,143.6,144.17,20402.0
2019-11-25 11:00:00,144.26,144.49,144.08,144.37,46507.0,144.26,144.49,144.08,144.37,46507.0
2019-11-25 11:10:00,144.28,144.73,143.92,144.73,13847.0,144.28,144.73,143.92,144.73,13847.0
2019-11-25 11:20:00,144.81,144.81,144.34,144.46,11195.0,144.81,144.81,144.34,144.46,11195.0
2019-11-25 11:30:00,144.53,145.56,144.35,145.56,12333.0,144.53,145.56,144.35,145.56,12333.0
2019-11-25 11:40:00,145.5,146.1,145.47,145.86,7721.0,145.5,146.1,145.47,145.86,7721.0
2019-11-25 11:50:00,145.96,146.34,145.9,146.34,4900.0,145.96,146.34,145.9,146.34,4900.0
2019-11-25 12:00:00,146.23,146.61,146.0,146.1,8521.0,146.23,146.61,146.0,146.1,8521.0
2019-11-25 12:10:00,146.0,146.0,145.51,145.61,2304.0,146.0,146.0,145.51,145.61,2304.0
2019-11-25 12:20:00,145.62,145.69,145.22,145.36,3559.0,145.62,145.69,145.22,145.36,3559.0
2019-11-25 12:30:00,145.47,145.66,145.38,145.47,3612.0,145.47,145.66,145.38,145.47,3612.0
2019-11-25 12:40:00,145.52,145.8,145.51,145.72,7553.0,145.52,145.8,145.51,145.72,7553.0
2019-11-25 12:50:00,145.64,145.67,145.18,145.28,5102.0,145.64,145.67,145.18,145.28,5102.0
2019-11-25 13:00:00,145.36,145.51,145.07,145.07,3975.0,145.36,145.51,145.07,145.07,3975.0
2019-11-25 13:10:00,145.07,145.38,145.07,145.26,1500.0,145.07,145.38,145.07,145.26,1500.0
2019-11-25 13:20:00,145.19,145.56,145.18,145.47,4333.0,145.19,145.56,145.18,145.47,4333.0
2019-11-25 13:30:00,145.51,145.64,145.51,145.56,618.0,145.51,145.64,145.51,145.56,618.0
2019-11-25 13:40:00,145.57,146.22,145.49,146.22,9305.0,145.57,146.22,145.49,146.22,9305.0
2019-11-25 13:50:00,146.1,146.1,145.62,145.67,5095.0,146.1,146.1,145.62,145.67,5095.0
2019-11-25 14:00:00,145.56,145.57,145.4,145.43,10603.0,145.56,145.57,145.4,145.43,10603.0
2019-11-25 14:10:00,145.49,145.79,145.46,145.69,2712.0,145.49,145.79,145.46,145.69,2712.0
2019-11-25 14:20:00,145.72,145.79,145.63,145.76,4273.0,145.72,145.79,145.63,145.76,4273.0
2019-11-25 14:30:00,145.78,145.95,145.74,145.76,3823.0,145.78,145.95,145.74,145.76,3823.0
2019-11-25 14:40:00,145.82,145.95,145.8,145.82,2205.0,145.82,145.95,145.8,145.82,2205.0
2019-11-25 14:50:00,145.82,146.08,145.82,146.03,7624.0,145.82,146.08,145.82,146.03,7624.0
2019-11-25 15:00:00,146.0,146.19,145.94,146.1,8689.0,146.0,146.19,145.94,146.1,8689.0
2019-11-25 15:10:00,146.1,146.21,145.99,146.12,4422.0,146.1,146.21,145.99,146.12,4422.0
2019-11-25 15:20:00,146.18,146.22,145.99,146.02,7113.0,146.18,146.22,145.99,146.02,7113.0
2019-11-25 15:30:00,146.03,146.04,145.88,145.91,13243.0,146.03,146.04,145.88,145.91,13243.0
2019-11-25 15:40:00,145.89,146.02,145.76,145.98,28802.0,145.89,146.02,145.76,145.98,28802.0
2019-11-25 15:50:00,145.96,146.1,145.81,146.09,38142.0,145.96,146.1,145.81,146.09,38142.0
2019-11-26 09:30:00,147.39,148.61,147.11,148.61,18152.0,147.39,148.61,147.11,148.61,18152.0
2019-11-26 09:40:00,148.3,149.75,148.3,149.47,7956.0,148.3,149.75,148.3,149.47,7956.0
2019-11-26 09:50:00,149.31,150.27,149.3,149.78,10130.0,149.31,150.27,149.3,149.78,10130.0
2019-11-26 10:00:00,149.8,149.99,149.26,149.4,11196.0,149.8,149.99,149.26,149.4,11196.0
2019-11-26 10:10:00,149.39,150.43,149.25,149.85,16614.0,149.39,150.43,149.25,149.85,16614.0
2019-11-26 10:20:00,149.88,150.05,149.75,149.91,4803.0,149.88,150.05,149.75,149.91,4803.0
2019-11-26 10:30:00,149.93,150.04,149.19,149.21,10717.0,149.93,150.04,149.19,149.21,10717.0
2019-11-26 10:40:00,149.19,149.36,148.7,148.84,6150.0,149.19,149.36,148.7,148.84,6150.0
2019-11-26 10:50:00,148.63,148.95,148.63,148.8,5045.0,148.63,148.95,148.63,148.8,5045.0
2019-11-26 11:00:00,148.86,149.15,148.71,149.02,4155.0,148.86,149.15,148.71,149.02,4155.0
2019-11-26 11:10:00,148.94,149.19,148.79,148.86,4037.0,148.94,149.19,148.79,148.86,4037.0
2019-11-26 11:20:00,148.72,148.86,148.38,148.5,3100.0,148.72,148.86,148.38,148.5,3100.0
2019-11-26 11:30:00,148.52,148.76,148.34,148.41,5024.0,148.52,148.76,148.34,148.41,5024.0
2019-11-26 11:40:00,148.47,148.67,148.36,148.55,4587.0,148.47,148.67,148.36,148.55,4587.0
2019-11-26 11:50:00,148.6,148.6,148.33,148.37,5402.0,148.6,148.6,148.33,148.37,5402.0
2019-11-26 12:00:00,148.32,149.13,148.32,149.13,11238.0,148.32,149.13,148.32,149.13,11238.0
2019-11-26 12:10:00,149.0,149.55,148.96,149.3,8071.0,149.0,149.55,148.96,149.3,8071.0
2019-11-26 12:20:00,149.28,149.54,149.24,149.46,3927.0,149.28,149.54,149.24,149.46,3927.0
2019-11-26 12:30:00,149.46,149.47,149.3,149.34,3200.0,149.46,149.47,149.3,149.34,3200.0
2019-11-26 12:40:00,149.33,149.54,149.26,149.47,3926.0,149.33,149.54,149.26,149.47,3926.0
2019-11-26 12:50:00,149.43,149.99,149.39,149.97,7751.0,149.43,149.99,149.39,149.97,7751.0
2019-11-26 13:00:00,149.98,150.13,149.83,149.9,5726.0,149.98,150.13,149.83,149.9,5726.0
2019-11-26 13:10:00,149.89,150.03,149.89,150.0,5201.0,149.89,150.03,149.89,150.0,5201.0
2019-11-26 13:20:00,150.0,150.0,149.51,149.68,11543.0,150.0,150.0,149.51,149.68,11543.0
2019-11-26 13:30:00,149.71,149.87,149.4,149.43,3400.0,149.71,149.87,149.4,149.43,3400.0
2019-11-26 13:40:00,149.5,149.51,149.32,149.36,6575.0,149.5,149.51,149.32,149.36,6575.0
2019-11-26 13:50:00,149.32,149.62,149.11,149.62,11626.0,149.32,149.62,149.11,149.62,11626.0
2019-11-26 14:00:00,149.64,149.91,149.63,149.88,3511.0,149.64,149.91,149.63,149.88,3511.0
2019-11-26 14:10:00,149.92,149.94,149.71,149.83,5939.0,149.92,149.94,149.71,149.83,5939.0
2019-11-26 14:20:00,149.8,149.87,149.65,149.72,5133.0,149.8,149.87,149.65,149.72,5133.0
2019-11-26 14:30:00,149.7,149.79,149.44,149.78,7240.0,149.7,149.79,149.44,149.78,7240.0
2019-11-26 14:40:00,149.83,149.99,149.73,149.77,6993.0,149.83,149.99,149.73,149.77,6993.0
2019-11-26 14:50:00,149.77,150.58,149.73,150.58,14213.0,149.77,150.58,149.73,150.58,14213.0
2019-11-26 15:00:00,150.5,150.71,150.38,150.45,10591.0,150.5,150.71,150.38,150.45,10591.0
2019-11-26 15:10:00,150.5,150.59,150.29,150.49,6623.0,150.5,150.59,150.29,150.49,6623.0
2019-11-26 15:20:00,150.49,150.52,150.12,150.13,7269.0,150.49,150.52,150.12,150.13,7269.0
2019-11-26 15:30:00,150.16,150.45,149.94,150.23,13105.0,150.16,150.45,149.94,150.23,13105.0
2019-11-26 15:40:00,150.12,150.55,149.85,150.38,19642.0,150.12,150.55,149.85,150.38,19642.0
2019-11-26 15:50:00,150.38,150.6,150.21,150.33,57043.0,150.38,150.6,150.21,150.33,57043.0
2019-11-27 09:30:00,150.89,151.67,150.89,151.13,8809.0,150.89,151.67,150.89,151.13,8809.0
2019-11-27 09:40:00,150.68,150.84,150.05,150.73,7258.0,150.68,150.84,150.05,150.73,7258.0
2019-11-27 09:50:00,150.78,150.81,150.28,150.71,7610.0,150.78,150.81,150.28,150.71,7610.0
2019-11-27 10:00:00,150.75,151.32,150.75,151.16,3635.0,150.75,151.32,150.75,151.16,3635.0
2019-11-27 10:10:00,151.5,151.68,151.3,151.5,5607.0,151.5,151.68,151.3,151.5,5607.0
2019-11-27 10:20:00,151.33,151.67,151.27,151.67,2735.0,151.33,151.67,151.27,151.67,2735.0
2019-11-27 10:30:00,151.4,151.47,150.95,151.02,3279.0,151.4,151.47,150.95,151.02,3279.0
2019-11-27 10:40:00,150.93,150.93,150.44,150.56,5277.0,150.93,150.93,150.44,150.56,5277.0
2019-11-27 10:50:00,150.41,150.92,150.36,150.81,5213.0,150.41,150.92,150.36,150.81,5213.0
2019-11-27 11:00:00,150.76,151.05,150.63,151.05,1700.0,150.76,151.05,150.63,151.05,1700.0
2019-11-27 11:10:00,150.96,151.3,150.94,151.11,2329.0,150.96,151.3,150.94,151.11,2329.0
2019-11-27 11:20:00,151.19,151.34,151.12,151.14,1601.0,151.19,151.34,151.12,151.14,1601.0
2019-11-27 11:30:00,151.12,151.12,150.7,151.09,2253.0,151.12,151.12,150.7,151.09,2253.0
2019-11-27 11:40:00,151.05,151.19,150.93,151.05,4105.0,151.05,151.19,150.93,151.05,4105.0
2019-11-27 11:50:00,151.0,151.05,150.95,151.05,1120.0,151.0,151.05,150.95,151.05,1120.0
2019-11-27 12:00:00,150.97,151.19,150.9,151.19,1901.0,150.97,151.19,150.9,151.19,1901.0
2019-11-27 12:10:00,151.16,151.23,150.9,150.94,1891.0,151.16,151.23,150.9,150.94,1891.0
2019-11-27 12:20:00,150.91,150.91,150.77,150.8,1605.0,150.91,150.91,150.77,150.8,1605.0
2019-11-27 12:30:00,150.84,150.94,150.81,150.81,2111.0,150.84,150.94,150.81,150.81,2111.0
2019-11-27 12:40:00,150.84,150.89,150.75,150.78,1067.0,150.84,150.89,150.75,150.78,1067.0
2019-11-27 12:50:00,150.72,150.82,150.66,150.75,3500.0,150.72,150.82,150.66,150.75,3500.0
2019-11-27 13:00:00,150.8,151.03,150.8,150.94,1626.0,150.8,151.03,150.8,150.94,1626.0
2019-11-27 13:10:00,150.77,150.78,150.6,150.6,700.0,150.77,150.78,150.6,150.6,700.0
2019-11-27 13:20:00,150.7,150.96,150.67,150.89,4475.0,150.7,150.96,150.67,150.89,4475.0
2019-11-27 13:30:00,150.78,151.11,150.71,151.09,4762.0,150.78,151.11,150.71,151.09,4762.0
2019-11-27 13:40:00,151.17,151.19,150.82,150.99,9733.0,151.17,151.19,150.82,150.99,9733.0
2019-11-27 13:50:00,151.04,151.26,150.93,151.21,9295.0,151.04,151.26,150.93,151.21,9295.0
2019-11-27 14:00:00,151.16,151.31,150.32,150.56,54605.0,151.16,151.31,150.32,150.56,54605.0
2019-11-27 14:10:00,150.58,150.66,150.3,150.47,3411.0,150.58,150.66,150.3,150.47,3411.0
2019-11-27 14:20:00,150.47,150.48,150.18,150.2,3418.0,150.47,150.48,150.18,150.2,3418.0
2019-11-27 14:30:00,150.19,150.39,150.14,150.38,7495.0,150.19,150.39,150.14,150.38,7495.0
2019-11-27 14:40:00,150.22,150.83,150.02,150.76,29388.0,150.22,150.83,150.02,150.76,29388.0
2019-11-27 14:50:00,150.73,151.29,150.73,151.18,16019.0,150.73,151.29,150.73,151.18,16019.0
2019-11-27 15:00:00,151.11,151.42,151.1,151.42,7367.0,151.11,151.42,151.1,151.42,7367.0
2019-11-27 15:10:00,151.4,151.58,151.15,151.23,12069.0,151.4,151.58,151.15,151.23,12069.0
2019-11-27 15:20:00,151.22,151.43,151.06,151.3,9129.0,151.22,151.43,151.06,151.3,9129.0
2019-11-27 15:30:00,151.26,151.38,151.22,151.27,5782.0,151.26,151.38,151.22,151.27,5782.0
2019-11-27 15:40:00,151.27,151.7,151.26,151.48,12892.0,151.27,151.7,151.26,151.48,12892.0
2019-11-27 15:50:00,151.47,151.55,151.24,151.34,33712.0,151.47,151.55,151.24,151.34,33712.0
2019-11-29 09:30:00,150.88,151.01,150.54,150.55,3292.0,150.88,151.01,150.54,150.55,3292.0
2019-11-29 09:40:00,150.04,150.77,150.0,150.6,6613.0,150.04,150.77,150.0,150.6,6613.0
2019-11-29 09:50:00,150.54,151.48,150.54,151.46,1981.0,150.54,151.48,150.54,151.46,1981.0
2019-11-29 10:00:00,151.05,151.69,151.04,151.59,1200.0,151.05,151.69,151.04,151.59,1200.0
2019-11-29 10:10:00,151.66,151.83,151.65,151.75,1600.0,151.66,151.83,151.65,151.75,1600.0
2019-11-29 10:20:00,151.75,151.76,151.0,151.31,5667.0,151.75,151.76,151.0,151.31,5667.0
2019-11-29 10:30:00,151.24,151.31,150.96,151.14,4734.0,151.24,151.31,150.96,151.14,4734.0
2019-11-29 10:40:00,151.18,151.5,151.13,151.5,3922.0,151.18,151.5,151.13,151.5,3922.0
2019-11-29 10:50:00,151.39,151.78,151.38,151.66,1760.0,151.39,151.78,151.38,151.66,1760.0
2019-11-29 11:00:00,151.59,151.6,151.1,151.28,1819.0,151.59,151.6,151.1,151.28,1819.0
2019-11-29 11:10:00,151.22,151.22,150.78,150.92,8533.0,151.22,151.22,150.78,150.92,8533.0
2019-11-29 11:20:00,150.91,151.18,150.78,150.86,5551.0,150.91,151.18,150.78,150.86,5551.0
2019-11-29 11:30:00,151.11,151.22,150.89,151.04,4260.0,151.11,151.22,150.89,151.04,4260.0
2019-11-29 11:40:00,151.01,151.48,150.87,151.48,4764.0,151.01,151.48,150.87,151.48,4764.0
2019-11-29 11:50:00,151.6,151.72,151.25,151.72,2706.0,151.6,151.72,151.25,151.72,2706.0
2019-11-29 12:00:00,151.69,151.7,151.33,151.44,3735.0,151.69,151.7,151.33,151.44,3735.0
2019-11-29 12:10:00,151.44,151.44,151.08,151.08,1707.0,151.44,151.44,151.08,151.08,1707.0
2019-11-29 12:20:00,151.04,151.13,150.91,151.03,3204.0,151.04,151.13,150.91,151.03,3204.0
2019-11-29 12:30:00,151.0,151.23,150.93,151.05,7179.0,151.0,151.23,150.93,151.05,7179.0
2019-11-29 12:40:00,151.04,151.32,150.95,151.2,6412.0,151.04,151.32,150.95,151.2,6412.0
2019-11-29 12:50:00,151.06,151.08,150.5,150.9,14457.0,151.06,151.08,150.5,150.9,14457.0
2019-12-02 09:30:00,150.23,151.0,148.29,148.32,20722.0,150.23,151.0,148.29,148.32,20722.0
2019-12-02 09:40:00,148.3,148.55,146.47,146.48,10149.0,148.3,148.55,146.47,146.48,10149.0
2019-12-02 09:50:00,146.59,146.83,145.15,145.15,7183.0,146.59,146.83,145.15,145.15,7183.0
2019-12-02 10:00:00,145.34,145.69,144.9,145.24,13665.0,145.34,145.69,144.9,145.24,13665.0
2019-12-02 10:10:00,145.29,146.07,145.29,145.81,3595.0,145.29,146.07,145.29,145.81,3595.0
2019-12-02 10:20:00,145.86,145.95,144.57,144.91,8625.0,145.86,145.95,144.57,144.91,8625.0
2019-12-02 10:30:00,145.05,145.11,144.13,144.72,7912.0,145.05,145.11,144.13,144.72,7912.0
2019-12-02 10:40:00,144.62,145.4,144.42,144.56,8720.0,144.62,145.4,144.42,144.56,8720.0
2019-12-02 10:50:00,144.62,144.76,144.3,144.49,8446.0,144.62,144.76,144.3,144.49,8446.0
2019-12-02 11:00:00,144.4,144.89,144.28,144.3,8959.0,144.4,144.89,144.28,144.3,8959.0
2019-12-02 11:10:00,144.19,144.88,144.06,144.88,17474.0,144.19,144.88,144.06,144.88,17474.0
2019-12-02 11:20:00,144.83,145.14,144.74,145.14,7675.0,144.83,145.14,144.74,145.14,7675.0
2019-12-02 11:30:00,144.96,145.03,144.53,144.93,9872.0,144.96,145.03,144.53,144.93,9872.0
2019-12-02 11:40:00,145.04,145.38,144.99,145.31,3500.0,145.04,145.38,144.99,145.31,3500.0
2019-12-02 11:50:00,145.34,145.46,145.21,145.3,3200.0,145.34,145.46,145.21,145.3,3200.0
2019-12-02 12:00:00,145.31,145.66,145.3,145.66,7311.0,145.31,145.66,145.3,145.66,7311.0
2019-12-02 12:10:00,145.68,146.21,145.67,146.21,6398.0,145.68,146.21,145.67,146.21,6398.0
2019-12-02 12:20:00,146.19,146.19,145.39,145.87,7491.0,146.19,146.19,145.39,145.87,7491.0
2019-12-02 12:30:00,145.87,146.13,145.32,145.32,14826.0,145.87,146.13,145.32,145.32,14826.0
2019-12-02 12:40:00,145.39,145.39,145.02,145.12,3800.0,145.39,145.39,145.02,145.12,3800.0
2019-12-02 12:50:00,145.07,145.25,145.0,145.0,2422.0,145.07,145.25,145.0,145.0,2422.0
2019-12-02 13:00:00,145.05,145.58,144.98,145.43,2635.0,145.05,145.58,144.98,145.43,2635.0
2019-12-02 13:10:00,145.43,145.69,145.42,145.66,2809.0,145.43,145.69,145.42,145.66,2809.0
2019-12-02 13:20:00,145.56,145.97,145.56,145.9,2907.0,145.56,145.97,145.56,145.9,2907.0
2019-12-02 13:30:00,145.92,145.92,145.58,145.79,2141.0,145.92,145.92,145.58,145.79,2141.0
2019-12-02 13:40:00,145.72,145.75,145.57,145.72,2650.0,145.72,145.75,145.57,145.72,2650.0
2019-12-02 13:50:00,145.75,147.19,145.75,147.19,29938.0,145.75,147.19,145.75,147.19,29938.0
2019-12-02 14:00:00,147.15,147.34,147.09,147.12,17958.0,147.15,147.34,147.09,147.12,17958.0
2019-12-02 14:10:00,147.0,147.02,146.29,146.29,14291.0,147.0,147.02,146.29,146.29,14291.0
2019-12-02 14:20:00,146.36,146.58,146.11,146.42,12151.0,146.36,146.58,146.11,146.42,12151.0
2019-12-02 14:30:00,146.58,147.17,146.56,146.87,5180.0,146.58,147.17,146.56,146.87,5180.0
2019-12-02 14:40:00,146.86,147.46,146.8,147.35,4745.0,146.86,147.46,146.8,147.35,4745.0
2019-12-02 14:50:00,147.43,147.64,147.25,147.46,12529.0,147.43,147.64,147.25,147.46,12529.0
2019-12-02 15:00:00,147.41,147.79,146.93,146.93,26367.0,147.41,147.79,146.93,146.93,26367.0
2019-12-02 15:10:00,146.85,147.12,146.78,147.07,8805.0,146.85,147.12,146.78,147.07,8805.0
2019-12-02 15:20:00,147.07,147.08,146.52,146.56,5766.0,147.07,147.08,146.52,146.56,5766.0
2019-12-02 15:30:00,146.54,146.8,146.28,146.75,8059.0,146.54,146.8,146.28,146.75,8059.0
2019-12-02 15:40:00,146.74,146.94,146.66,146.7,17869.0,146.74,146.94,146.66,146.7,17869.0
2019-12-02 15:50:00,146.69,147.17,146.56,146.79,41055.0,146.69,147.17,146.56,146.79,41055.0
2019-12-03 09:30:00,143.84,144.76,143.64,144.19,8826.0,143.84,144.76,143.64,144.19,8826.0
2019-12-03 09:40:00,144.19,144.83,143.88,144.23,22342.0,144.19,144.83,143.88,144.23,22342.0
2019-12-03 09:50:00,144.3,145.4,144.2,145.33,22140.0,144.3,145.4,144.2,145.33,22140.0
2019-12-03 10:00:00,145.26,145.6,144.79,145.31,21018.0,145.26,145.6,144.79,145.31,21018.0
2019-12-03 10:10:00,145.16,147.42,145.1,147.3,23284.0,145.16,147.42,145.1,147.3,23284.0
2019-12-03 10:20:00,147.08,147.32,145.86,145.87,15750.0,147.08,147.32,145.86,145.87,15750.0
2019-12-03 10:30:00,145.85,146.1,145.36,145.93,11156.0,145.85,146.1,145.36,145.93,11156.0
2019-12-03 10:40:00,145.91,146.2,145.65,146.0,14689.0,145.91,146.2,145.65,146.0,14689.0
2019-12-03 10:50:00,145.9,146.22,145.67,146.18,19573.0,145.9,146.22,145.67,146.18,19573.0
2019-12-03 11:00:00,146.12,146.26,145.87,146.0,12368.0,146.12,146.26,145.87,146.0,12368.0
2019-12-03 11:10:00,146.1,146.75,145.96,145.96,2791.0,146.1,146.75,145.96,145.96,2791.0
2019-12-03 11:20:00,146.07,146.2,145.93,146.12,9493.0,146.07,146.2,145.93,146.12,9493.0
2019-12-03 11:30:00,146.04,146.49,145.97,146.22,2170.0,146.04,146.49,145.97,146.22,2170.0
2019-12-03 11:40:00,146.31,146.49,146.12,146.48,4178.0,146.31,146.49,146.12,146.48,4178.0
2019-12-03 11:50:00,146.65,146.65,146.27,146.46,2100.0,146.65,146.65,146.27,146.46,2100.0
2019-12-03 12:00:00,146.47,147.0,146.27,147.0,6080.0,146.47,147.0,146.27,147.0,6080.0
2019-12-03 12:10:00,147.06,147.55,146.92,147.3,7018.0,147.06,147.55,146.92,147.3,7018.0
2019-12-03 12:20:00,147.29,147.45,146.97,146.99,6327.0,147.29,147.45,146.97,146.99,6327.0
2019-12-03 12:30:00,147.03,147.12,146.69,147.0,20309.0,147.03,147.12,146.69,147.0,20309.0
2019-12-03 12:40:00,147.0,147.24,146.93,147.19,3518.0,147.0,147.24,146.93,147.19,3518.0
2019-12-03 12:50:00,147.18,147.22,147.0,147.13,3336.0,147.18,147.22,147.0,147.13,3336.0
2019-12-03 13:00:00,147.14,147.29,146.98,147.12,2984.0,147.14,147.29,146.98,147.12,2984.0
2019-12-03 13:10:00,147.09,147.43,147.09,147.27,1920.0,147.09,147.43,147.09,147.27,1920.0
2019-12-03 13:20:00,147.12,147.57,147.11,147.5,3778.0,147.12,147.57,147.11,147.5,3778.0
2019-12-03 13:30:00,147.43,147.78,147.28,147.64,3015.0,147.43,147.78,147.28,147.64,3015.0
2019-12-03 13:40:00,147.54,148.0,147.53,147.88,18305.0,147.54,148.0,147.53,147.88,18305.0
2019-12-03 13:50:00,147.85,147.91,147.4,147.84,17986.0,147.85,147.91,147.4,147.84,17986.0
2019-12-03 14:00:00,147.81,147.94,147.68,147.83,3543.0,147.81,147.94,147.68,147.83,3543.0
2019-12-03 14:10:00,147.86,147.98,147.52,147.52,3247.0,147.86,147.98,147.52,147.52,3247.0
2019-12-03 14:20:00,147.52,147.62,147.05,147.44,23908.0,147.52,147.62,147.05,147.44,23908.0
2019-12-03 14:30:00,147.42,148.01,147.41,147.99,10798.0,147.42,148.01,147.41,147.99,10798.0
2019-12-03 14:40:00,148.02,148.12,147.95,148.04,3207.0,148.02,148.12,147.95,148.04,3207.0
2019-12-03 14:50:00,147.99,148.15,147.9,148.0,4800.0,147.99,148.15,147.9,148.0,4800.0
2019-12-03 15:00:00,147.96,148.0,147.55,147.93,11929.0,147.96,148.0,147.55,147.93,11929.0
2019-12-03 15:10:00,147.92,148.18,147.92,148.0,3401.0,147.92,148.18,147.92,148.0,3401.0
2019-12-03 15:20:00,147.97,148.46,147.97,148.35,2512.0,147.97,148.46,147.97,148.35,2512.0
2019-12-03 15:30:00,148.35,148.53,148.24,148.53,4475.0,148.35,148.53,148.24,148.53,4475.0
2019-12-03 15:40:00,148.55,148.93,148.4,148.71,7918.0,148.55,148.93,148.4,148.71,7918.0
2019-12-03 15:50:00,148.81,149.48,148.51,149.4,71914.0,148.81,149.48,148.51,149.4,71914.0
2019-12-04 09:30:00,149.6,149.73,148.09,148.9,14185.0,149.6,149.73,148.09,148.9,14185.0
2019-12-04 09:40:00,148.9,149.06,148.09,148.71,4003.0,148.9,149.06,148.09,148.71,4003.0
2019-12-04 09:50:00,149.03,149.45,148.6,149.31,15958.0,149.03,149.45,148.6,149.31,15958.0
2019-12-04 10:00:00,149.22,149.96,149.12,149.75,4445.0,149.22,149.96,149.12,149.75,4445.0
2019-12-04 10:10:00,149.63,149.91,148.92,149.1,3319.0,149.63,149.91,148.92,149.1,3319.0
2019-12-04 10:20:00,149.13,149.13,148.78,148.99,14726.0,149.13,149.13,148.78,148.99,14726.0
2019-12-04 10:30:00,148.97,149.08,148.78,148.97,8592.0,148.97,149.08,148.78,148.97,8592.0
2019-12-04 10:40:00,148.97,149.2,148.83,149.1,7674.0,148.97,149.2,148.83,149.1,7674.0
2019-12-04 10:50:00,149.02,149.14,148.77,149.14,5664.0,149.02,149.14,148.77,149.14,5664.0
2019-12-04 11:00:00,149.13,149.13,148.03,148.03,14953.0,149.13,149.13,148.03,148.03,14953.0
2019-12-04 11:10:00,148.01,148.01,147.32,147.39,4550.0,148.01,148.01,147.32,147.39,4550.0
2019-12-04 11:20:00,147.35,147.97,147.27,147.64,13926.0,147.35,147.97,147.27,147.64,13926.0
2019-12-04 11:30:00,147.67,147.73,147.11,147.15,13796.0,147.67,147.73,147.11,147.15,13796.0
2019-12-04 11:40:00,147.37,147.39,147.06,147.25,2580.0,147.37,147.39,147.06,147.25,2580.0
2019-12-04 11:50:00,147.2,147.2,146.68,146.68,3242.0,147.2,147.2,146.68,146.68,3242.0
2019-12-04 12:00:00,146.59,146.83,146.47,146.61,2336.0,146.59,146.83,146.47,146.61,2336.0
2019-12-04 12:10:00,146.63,147.09,146.51,147.09,18059.0,146.63,147.09,146.51,147.09,18059.0
2019-12-04 12:20:00,146.99,147.34,146.94,147.25,3845.0,146.99,147.34,146.94,147.25,3845.0
2019-12-04 12:30:00,147.41,147.41,147.09,147.21,2929.0,147.41,147.41,147.09,147.21,2929.0
2019-12-04 12:40:00,147.22,147.22,146.91,147.06,8538.0,147.22,147.22,146.91,147.06,8538.0
2019-12-04 12:50:00,147.03,147.29,146.9,147.14,9000.0,147.03,147.29,146.9,147.14,9000.0
2019-12-04 13:00:00,147.14,147.2,146.98,147.14,13000.0,147.14,147.2,146.98,147.14,13000.0
2019-12-04 13:10:00,147.15,147.15,146.08,146.25,31836.0,147.15,147.15,146.08,146.25,31836.0
2019-12-04 13:20:00,146.18,146.18,145.66,146.1,17814.0,146.18,146.18,145.66,146.1,17814.0
2019-12-04 13:30:00,146.03,146.31,145.98,146.2,6701.0,146.03,146.31,145.98,146.2,6701.0
2019-12-04 13:40:00,146.09,146.18,146.01,146.17,3500.0,146.09,146.18,146.01,146.17,3500.0
2019-12-04 13:50:00,146.1,146.19,146.07,146.16,6486.0,146.1,146.19,146.07,146.16,6486.0
2019-12-04 14:00:00,146.17,146.23,146.02,146.18,5246.0,146.17,146.23,146.02,146.18,5246.0
2019-12-04 14:10:00,146.12,146.3,146.02,146.1,11374.0,146.12,146.3,146.02,146.1,11374.0
2019-12-04 14:20:00,146.16,146.27,146.02,146.27,6167.0,146.16,146.27,146.02,146.27,6167.0
2019-12-04 14:30:00,146.36,146.47,146.23,146.35,3308.0,146.36,146.47,146.23,146.35,3308.0
2019-12-04 14:40:00,146.4,146.45,146.15,146.21,4499.0,146.4,146.45,146.15,146.21,4499.0
2019-12-04 14:50:00,146.28,146.34,146.11,146.28,3601.0,146.28,146.34,146.11,146.28,3601.0
2019-12-04 15:00:00,146.22,146.67,146.22,146.22,20925.0,146.22,146.67,146.22,146.22,20925.0
2019-12-04 15:10:00,146.21,146.3,146.12,146.23,6194.0,146.21,146.3,146.12,146.23,6194.0
2019-12-04 15:20:00,146.19,146.38,146.02,146.07,7631.0,146.19,146.38,146.02,146.07,7631.0
2019-12-04 15:30:00,146.04,146.13,145.87,146.1,25123.0,146.04,146.13,145.87,146.1,25123.0
2019-12-04 15:40:00,146.08,146.2,145.96,146.15,33368.0,146.08,146.2,145.96,146.15,33368.0
2019-12-04 15:50:00,146.0,146.34,145.97,146.0,73398.0,146.0,146.34,145.97,146.0,73398.0
2019-12-05 09:30:00,146.32,146.77,145.14,146.44,6738.0,146.32,146.77,145.14,146.44,6738.0
2019-12-05 09:40:00,146.46,147.18,146.36,147.0,3717.0,146.46,147.18,146.36,147.0,3717.0
2019-12-05 09:50:00,146.18,146.88,146.17,146.48,3881.0,146.18,146.88,146.17,146.48,3881.0
2019-12-05 10:00:00,146.6,146.6,145.43,145.44,2619.0,146.6,146.6,145.43,145.44,2619.0
2019-12-05 10:10:00,145.64,145.82,145.13,145.39,8831.0,145.64,145.82,145.13,145.39,8831.0
2019-12-05 10:20:00,145.43,146.23,145.4,146.21,4606.0,145.43,146.23,145.4,146.21,4606.0
2019-12-05 10:30:00,146.06,146.79,146.06,146.79,4819.0,146.06,146.79,146.06,146.79,4819.0
2019-12-05 10:40:00,146.66,147.64,146.66,147.61,6906.0,146.66,147.64,146.66,147.61,6906.0
2019-12-05 10:50:00,147.56,148.12,147.49,148.12,2643.0,147.56,148.12,147.49,148.12,2643.0
2019-12-05 11:00:00,148.11,148.4,148.04,148.4,2166.0,148.11,148.4,148.04,148.4,2166.0
2019-12-05 11:10:00,148.4,148.81,148.4,148.65,2974.0,148.4,148.81,148.4,148.65,2974.0
2019-12-05 11:20:00,148.69,148.75,148.37,148.51,4258.0,148.69,148.75,148.37,148.51,4258.0
2019-12-05 11:30:00,148.36,148.36,147.47,148.02,12876.0,148.36,148.36,147.47,148.02,12876.0
2019-12-05 11:40:00,147.97,148.02,147.56,147.56,1625.0,147.97,148.02,147.56,147.56,1625.0
2019-12-05 11:50:00,147.77,147.77,147.22,147.26,1700.0,147.77,147.77,147.22,147.26,1700.0
2019-12-05 12:00:00,147.29,147.32,147.0,147.14,2248.0,147.29,147.32,147.0,147.14,2248.0
2019-12-05 12:10:00,147.28,147.72,147.24,147.67,1315.0,147.28,147.72,147.24,147.67,1315.0
2019-12-05 12:20:00,147.65,147.65,147.39,147.6,4624.0,147.65,147.65,147.39,147.6,4624.0
2019-12-05 12:30:00,147.24,147.31,147.0,147.31,2098.0,147.24,147.31,147.0,147.31,2098.0
2019-12-05 12:40:00,147.37,147.41,147.0,147.0,2301.0,147.37,147.41,147.0,147.0,2301.0
2019-12-05 12:50:00,147.13,147.14,146.86,146.86,2971.0,147.13,147.14,146.86,146.86,2971.0
2019-12-05 13:00:00,146.92,150.24,146.85,149.54,182544.0,146.92,150.24,146.85,149.54,182544.0
2019-12-05 13:10:00,149.71,150.44,149.27,150.15,45254.0,149.71,150.44,149.27,150.15,45254.0
2019-12-05 13:20:00,150.04,151.23,150.01,151.02,39309.0,150.04,151.23,150.01,151.02,39309.0
2019-12-05 13:30:00,150.96,151.04,150.36,150.77,16549.0,150.96,151.04,150.36,150.77,16549.0
2019-12-05 13:40:00,150.7,151.38,150.57,151.25,27418.0,150.7,151.38,150.57,151.25,27418.0
2019-12-05 13:50:00,151.27,152.08,151.06,151.75,30390.0,151.27,152.08,151.06,151.75,30390.0
2019-12-05 14:00:00,151.75,152.62,151.37,151.73,31912.0,151.75,152.62,151.37,151.73,31912.0
2019-12-05 14:10:00,151.8,152.59,151.79,152.48,18290.0,151.8,152.59,151.79,152.48,18290.0
2019-12-05 14:20:00,152.41,153.19,152.12,152.88,21169.0,152.41,153.19,152.12,152.88,21169.0
2019-12-05 14:30:00,152.89,153.23,152.75,153.23,14462.0,152.89,153.23,152.75,153.23,14462.0
2019-12-05 14:40:00,153.3,153.82,153.0,153.35,27203.0,153.3,153.82,153.0,153.35,27203.0
2019-12-05 14:50:00,153.29,153.87,153.29,153.6,19052.0,153.29,153.87,153.29,153.6,19052.0
2019-12-05 15:00:00,153.66,154.07,153.36,153.83,24807.0,153.66,154.07,153.36,153.83,24807.0
2019-12-05 15:10:00,153.84,154.1,153.35,153.42,24076.0,153.84,154.1,153.35,153.42,24076.0
2019-12-05 15:20:00,153.39,153.62,153.17,153.54,29251.0,153.39,153.62,153.17,153.54,29251.0
2019-12-05 15:30:00,153.56,153.68,153.28,153.5,29124.0,153.56,153.68,153.28,153.5,29124.0
2019-12-05 15:40:00,153.53,153.89,153.3,153.63,28348.0,153.53,153.89,153.3,153.63,28348.0
2019-12-05 15:50:00,153.61,153.98,153.36,153.55,99251.0,153.61,153.98,153.36,153.55,99251.0
2019-12-06 09:30:00,155.02,155.29,150.79,150.86,68887.0,155.02,155.29,150.79,150.86,68887.0
2019-12-06 09:40:00,150.75,151.43,150.33,150.65,42641.0,150.75,151.43,150.33,150.65,42641.0
2019-12-06 09:50:00,150.78,151.22,150.04,150.27,23314.0,150.78,151.22,150.04,150.27,23314.0
2019-12-06 10:00:00,150.3,152.48,150.29,152.48,48767.0,150.3,152.48,150.29,152.48,48767.0
2019-12-06 10:10:00,152.42,152.53,151.53,151.9,13043.0,152.42,152.53,151.53,151.9,13043.0
2019-12-06 10:20:00,152.04,152.07,151.71,151.97,21153.0,152.04,152.07,151.71,151.97,21153.0
2019-12-06 10:30:00,151.97,152.05,150.9,151.3,19140.0,151.97,152.05,150.9,151.3,19140.0
2019-12-06 10:40:00,151.39,151.8,151.38,151.68,8690.0,151.39,151.8,151.38,151.68,8690.0
2019-12-06 10:50:00,151.74,151.89,151.51,151.86,10788.0,151.74,151.89,151.51,151.86,10788.0
2019-12-06 11:00:00,151.78,152.72,151.71,152.63,14840.0,151.78,152.72,151.71,152.63,14840.0
2019-12-06 11:10:00,152.61,153.11,152.6,153.11,9871.0,152.61,153.11,152.6,153.11,9871.0
2019-12-06 11:20:00,153.1,153.3,152.98,153.15,9984.0,153.1,153.3,152.98,153.15,9984.0
2019-12-06 11:30:00,153.2,153.59,153.09,153.53,16985.0,153.2,153.59,153.09,153.53,16985.0
2019-12-06 11:40:00,153.52,153.88,153.15,153.16,40542.0,153.52,153.88,153.15,153.16,40542.0
2019-12-06 11:50:00,153.14,153.56,153.1,153.42,11912.0,153.14,153.56,153.1,153.42,11912.0
2019-12-06 12:00:00,153.27,153.7,152.93,153.63,13772.0,153.27,153.7,152.93,153.63,13772.0
2019-12-06 12:10:00,153.6,153.94,153.35,153.87,9497.0,153.6,153.94,153.35,153.87,9497.0
2019-12-06 12:20:00,153.9,154.04,153.54,153.68,10044.0,153.9,154.04,153.54,153.68,10044.0
2019-12-06 12:30:00,153.66,153.94,153.39,153.87,10547.0,153.66,153.94,153.39,153.87,10547.0
2019-12-06 12:40:00,153.84,153.96,153.38,153.58,6214.0,153.84,153.96,153.38,153.58,6214.0
2019-12-06 12:50:00,153.56,153.74,152.61,152.61,69913.0,153.56,153.74,152.61,152.61,69913.0
2019-12-06 13:00:00,152.48,152.84,152.22,152.7,11746.0,152.48,152.84,152.22,152.7,11746.0
2019-12-06 13:10:00,152.69,152.91,152.33,152.5,6018.0,152.69,152.91,152.33,152.5,6018.0
2019-12-06 13:20:00,152.55,152.55,152.17,152.29,3640.0,152.55,152.55,152.17,152.29,3640.0
2019-12-06 13:30:00,152.25,152.25,151.9,151.94,6733.0,152.25,152.25,151.9,151.94,6733.0
2019-12-06 13:40:00,151.91,152.06,151.72,151.73,7805.0,151.91,152.06,151.72,151.73,7805.0
2019-12-06 13:50:00,151.63,151.63,150.94,150.99,9620.0,151.63,151.63,150.94,150.99,9620.0
2019-12-06 14:00:00,151.04,151.71,150.97,151.53,5054.0,151.04,151.71,150.97,151.53,5054.0
2019-12-06 14:10:00,151.45,151.45,151.05,151.31,5290.0,151.45,151.45,151.05,151.31,5290.0
2019-12-06 14:20:00,151.23,151.61,151.23,151.61,6327.0,151.23,151.61,151.23,151.61,6327.0
2019-12-06 14:30:00,151.61,152.11,151.46,152.0,14713.0,151.61,152.11,151.46,152.0,14713.0
2019-12-06 14:40:00,152.06,152.2,151.99,152.08,2400.0,152.06,152.2,151.99,152.08,2400.0
2019-12-06 14:50:00,152.12,152.17,151.89,151.9,4637.0,152.12,152.17,151.89,151.9,4637.0
2019-12-06 15:00:00,151.88,152.0,151.51,151.56,9864.0,151.88,152.0,151.51,151.56,9864.0
2019-12-06 15:10:00,151.54,151.67,151.27,151.4,10766.0,151.54,151.67,151.27,151.4,10766.0
2019-12-06 15:20:00,151.36,151.77,151.36,151.72,11209.0,151.36,151.77,151.36,151.72,11209.0
2019-12-06 15:30:00,151.7,151.71,151.38,151.38,11169.0,151.7,151.71,151.38,151.38,11169.0
2019-12-06 15:40:00,151.38,151.76,151.38,151.74,17042.0,151.38,151.76,151.38,151.74,17042.0
2019-12-06 15:50:00,151.74,152.25,151.58,152.01,70288.0,151.74,152.25,151.58,152.01,70288.0
2019-12-09 09:30:00,151.71,153.25,151.27,152.94,12911.0,151.71,153.25,151.27,152.94,12911.0
2019-12-09 09:40:00,152.98,153.04,152.23,152.62,8541.0,152.98,153.04,152.23,152.62,8541.0
2019-12-09 09:50:00,152.8,153.61,152.69,153.39,21001.0,152.8,153.61,152.69,153.39,21001.0
2019-12-09 10:00:00,153.43,154.37,153.38,153.88,8924.0,153.43,154.37,153.38,153.88,8924.0
2019-12-09 10:10:00,153.87,153.99,153.54,153.74,11165.0,153.87,153.99,153.54,153.74,11165.0
2019-12-09 10:20:00,153.75,154.36,153.66,154.32,4521.0,153.75,154.36,153.66,154.32,4521.0
2019-12-09 10:30:00,154.0,154.69,154.0,154.42,13254.0,154.0,154.69,154.0,154.42,13254.0
2019-12-09 10:40:00,154.37,154.58,154.21,154.5,4949.0,154.37,154.58,154.21,154.5,4949.0
2019-12-09 10:50:00,154.49,154.89,154.22,154.71,5417.0,154.49,154.89,154.22,154.71,5417.0
2019-12-09 11:00:00,154.81,154.83,154.38,154.54,5078.0,154.81,154.83,154.38,154.54,5078.0
2019-12-09 11:10:00,154.52,154.58,154.18,154.37,7187.0,154.52,154.58,154.18,154.37,7187.0
2019-12-09 11:20:00,154.42,154.75,154.41,154.5,6355.0,154.42,154.75,154.41,154.5,6355.0
2019-12-09 11:30:00,154.5,154.53,154.14,154.27,5496.0,154.5,154.53,154.14,154.27,5496.0
2019-12-09 11:40:00,154.29,154.35,153.37,153.57,6193.0,154.29,154.35,153.37,153.57,6193.0
2019-12-09 11:50:00,153.73,153.82,153.47,153.71,4905.0,153.73,153.82,153.47,153.71,4905.0
2019-12-09 12:00:00,153.69,153.88,153.6,153.83,5776.0,153.69,153.88,153.6,153.83,5776.0
2019-12-09 12:10:00,153.86,154.47,153.79,154.17,2957.0,153.86,154.47,153.79,154.17,2957.0
2019-12-09 12:20:00,153.87,153.99,153.81,153.93,1863.0,153.87,153.99,153.81,153.93,1863.0
2019-12-09 12:30:00,153.88,153.93,153.62,153.62,2997.0,153.88,153.93,153.62,153.62,2997.0
2019-12-09 12:40:00,153.62,153.71,153.55,153.57,1575.0,153.62,153.71,153.55,153.57,1575.0
2019-12-09 12:50:00,153.5,153.96,153.5,153.96,2951.0,153.5,153.96,153.5,153.96,2951.0
2019-12-09 13:00:00,153.92,154.04,153.62,153.94,4384.0,153.92,154.04,153.62,153.94,4384.0
2019-12-09 13:10:00,153.87,154.13,153.87,153.97,2131.0,153.87,154.13,153.87,153.97,2131.0
2019-12-09 13:20:00,153.93,153.93,153.71,153.74,1502.0,153.93,153.93,153.71,153.74,1502.0
2019-12-09 13:30:00,153.74,153.82,153.63,153.73,3530.0,153.74,153.82,153.63,153.73,3530.0
2019-12-09 13:40:00,153.86,153.91,153.75,153.75,3202.0,153.86,153.91,153.75,153.75,3202.0
2019-12-09 13:50:00,153.81,154.06,153.8,153.94,6204.0,153.81,154.06,153.8,153.94,6204.0
2019-12-09 14:00:00,153.77,154.03,153.66,153.75,5578.0,153.77,154.03,153.66,153.75,5578.0
2019-12-09 14:10:00,153.74,153.9,153.59,153.74,4818.0,153.74,153.9,153.59,153.74,4818.0
2019-12-09 14:20:00,153.74,153.89,153.5,153.8,7016.0,153.74,153.89,153.5,153.8,7016.0
2019-12-09 14:30:00,153.82,154.05,153.82,153.82,11967.0,153.82,154.05,153.82,153.82,11967.0
2019-12-09 14:40:00,153.9,153.94,153.5,153.55,1855.0,153.9,153.94,153.5,153.55,1855.0
2019-12-09 14:50:00,153.49,154.02,153.49,153.99,11228.0,153.49,154.02,153.49,153.99,11228.0
2019-12-09 15:00:00,153.99,154.48,153.83,154.33,12727.0,153.99,154.48,153.83,154.33,12727.0
2019-12-09 15:10:00,154.4,154.4,154.19,154.19,3761.0,154.4,154.4,154.19,154.19,3761.0
2019-12-09 15:20:00,154.14,154.16,153.92,154.11,6370.0,154.14,154.16,153.92,154.11,6370.0
2019-12-09 15:30:00,154.0,154.03,153.89,154.0,24481.0,154.0,154.03,153.89,154.0,24481.0
2019-12-09 15:40:00,153.98,154.14,153.89,154.04,24767.0,153.98,154.14,153.89,154.04,24767.0
2019-12-09 15:50:00,153.96,154.1,153.5,153.59,62751.0,153.96,154.1,153.5,153.59,62751.0
2019-12-10 09:30:00,153.55,154.87,153.55,154.78,8529.0,153.55,154.87,153.55,154.78,8529.0
2019-12-10 09:40:00,154.94,155.82,154.68,155.63,3887.0,154.94,155.82,154.68,155.63,3887.0
2019-12-10 09:50:00,155.63,156.18,155.02,155.26,4703.0,155.63,156.18,155.02,155.26,4703.0
2019-12-10 10:00:00,155.6,155.6,154.76,154.99,4615.0,155.6,155.6,154.76,154.99,4615.0
2019-12-10 10:10:00,154.65,155.1,154.6,155.1,15923.0,154.65,155.1,154.6,155.1,15923.0
2019-12-10 10:20:00,154.95,155.22,154.6,155.0,7586.0,154.95,155.22,154.6,155.0,7586.0
2019-12-10 10:30:00,155.18,155.24,154.79,155.16,13685.0,155.18,155.24,154.79,155.16,13685.0
2019-12-10 10:40:00,155.28,155.29,154.86,155.07,6457.0,155.28,155.29,154.86,155.07,6457.0
2019-12-10 10:50:00,155.07,155.07,153.88,153.88,18376.0,155.07,155.07,153.88,153.88,18376.0
2019-12-10 11:00:00,153.91,154.37,153.7,153.7,7839.0,153.91,154.37,153.7,153.7,7839.0
2019-12-10 11:10:00,153.74,154.18,153.73,154.0,6912.0,153.74,154.18,153.73,154.0,6912.0
2019-12-10 11:20:00,153.96,154.41,153.9,154.25,9632.0,153.96,154.41,153.9,154.25,9632.0
2019-12-10 11:30:00,154.25,154.31,153.43,153.43,28839.0,154.25,154.31,153.43,153.43,28839.0
2019-12-10 11:40:00,153.43,153.53,152.56,152.89,10427.0,153.43,153.53,152.56,152.89,10427.0
2019-12-10 11:50:00,152.7,153.01,152.67,152.89,3107.0,152.7,153.01,152.67,152.89,3107.0
2019-12-10 12:00:00,153.0,153.36,152.77,153.22,3525.0,153.0,153.36,152.77,153.22,3525.0
2019-12-10 12:10:00,153.19,153.19,152.76,152.98,6221.0,153.19,153.19,152.76,152.98,6221.0
2019-12-10 12:20:00,153.09,153.25,152.94,153.12,1353.0,153.09,153.25,152.94,153.12,1353.0
2019-12-10 12:30:00,153.13,153.39,153.06,153.22,1200.0,153.13,153.39,153.06,153.22,1200.0
2019-12-10 12:40:00,153.38,153.53,153.03,153.33,1963.0,153.38,153.53,153.03,153.33,1963.0
2019-12-10 12:50:00,153.12,153.22,152.97,153.05,2650.0,153.12,153.22,152.97,153.05,2650.0
2019-12-10 13:00:00,153.11,153.27,152.97,152.97,3616.0,153.11,153.27,152.97,152.97,3616.0
2019-12-10 13:10:00,153.14,153.59,152.9,153.03,12862.0,153.14,153.59,152.9,153.03,12862.0
2019-12-10 13:20:00,152.94,152.94,152.21,152.28,3575.0,152.94,152.94,152.21,152.28,3575.0
2019-12-10 13:30:00,152.27,152.35,152.1,152.21,3949.0,152.27,152.35,152.1,152.21,3949.0
2019-12-10 13:40:00,152.22,152.47,152.12,152.35,8495.0,152.22,152.47,152.12,152.35,8495.0
2019-12-10 13:50:00,152.38,152.38,151.48,151.49,15354.0,152.38,152.38,151.48,151.49,15354.0
2019-12-10 14:00:00,151.45,151.45,151.01,151.19,5625.0,151.45,151.45,151.01,151.19,5625.0
2019-12-10 14:10:00,151.25,151.5,151.09,151.5,10205.0,151.25,151.5,151.09,151.5,10205.0
2019-12-10 14:20:00,151.53,151.68,151.41,151.63,5264.0,151.53,151.68,151.41,151.63,5264.0
2019-12-10 14:30:00,151.61,151.64,151.35,151.51,12164.0,151.61,151.64,151.35,151.51,12164.0
2019-12-10 14:40:00,151.56,151.7,151.38,151.66,12651.0,151.56,151.7,151.38,151.66,12651.0
2019-12-10 14:50:00,151.67,152.58,151.65,152.17,20630.0,151.67,152.58,151.65,152.17,20630.0
2019-12-10 15:00:00,152.09,152.29,151.97,152.16,5720.0,152.09,152.29,151.97,152.16,5720.0
2019-12-10 15:10:00,152.22,152.74,152.1,152.14,46210.0,152.22,152.74,152.1,152.14,46210.0
2019-12-10 15:20:00,152.06,152.31,151.97,152.06,11134.0,152.06,152.31,151.97,152.06,11134.0
2019-12-10 15:30:00,152.15,152.21,151.91,151.99,19467.0,152.15,152.21,151.91,151.99,19467.0
2019-12-10 15:40:00,152.05,152.59,152.05,152.59,21232.0,152.05,152.59,152.05,152.59,21232.0
2019-12-10 15:50:00,152.55,152.9,152.51,152.7,80150.0,152.55,152.9,152.51,152.7,80150.0
2019-12-11 09:30:00,152.77,153.15,151.23,151.23,6893.0,152.77,153.15,151.23,151.23,6893.0
2019-12-11 09:40:00,151.47,151.71,150.75,150.88,13396.0,151.47,151.71,150.75,150.88,13396.0
2019-12-11 09:50:00,151.05,151.36,150.9,151.31,11956.0,151.05,151.36,150.9,151.31,11956.0
2019-12-11 10:00:00,151.27,152.06,151.0,151.85,40731.0,151.27,152.06,151.0,151.85,40731.0
2019-12-11 10:10:00,151.63,151.71,151.26,151.47,2641.0,151.63,151.71,151.26,151.47,2641.0
2019-12-11 10:20:00,151.09,151.27,150.28,150.28,7462.0,151.09,151.27,150.28,150.28,7462.0
2019-12-11 10:30:00,150.41,150.41,148.86,148.9,23830.0,150.41,150.41,148.86,148.9,23830.0
2019-12-11 10:40:00,148.8,148.81,148.05,148.35,10829.0,148.8,148.81,148.05,148.35,10829.0
2019-12-11 10:50:00,148.25,148.34,146.5,146.7,20615.0,148.25,148.34,146.5,146.7,20615.0
2019-12-11 11:00:00,146.56,147.27,146.31,147.03,41547.0,146.56,147.27,146.31,147.03,41547.0
2019-12-11 11:10:00,147.19,147.65,146.94,147.17,20719.0,147.19,147.65,146.94,147.17,20719.0
2019-12-11 11:20:00,147.23,147.48,146.84,147.31,19688.0,147.23,147.48,146.84,147.31,19688.0
2019-12-11 11:30:00,147.25,147.85,147.01,147.22,13753.0,147.25,147.85,147.01,147.22,13753.0
2019-12-11 11:40:00,147.21,147.47,147.14,147.35,3101.0,147.21,147.47,147.14,147.35,3101.0
2019-12-11 11:50:00,147.35,147.59,146.92,146.97,3840.0,147.35,147.59,146.92,146.97,3840.0
2019-12-11 12:00:00,146.96,147.83,146.96,147.68,4025.0,146.96,147.83,146.96,147.68,4025.0
2019-12-11 12:10:00,147.72,148.05,147.71,147.86,9126.0,147.72,148.05,147.71,147.86,9126.0
2019-12-11 12:20:00,147.9,148.45,147.73,148.45,6516.0,147.9,148.45,147.73,148.45,6516.0
2019-12-11 12:30:00,148.09,148.34,147.96,147.96,1700.0,148.09,148.34,147.96,147.96,1700.0
2019-12-11 12:40:00,147.8,147.91,147.62,147.63,1800.0,147.8,147.91,147.62,147.63,1800.0
2019-12-11 12:50:00,147.7,148.16,147.7,148.0,7279.0,147.7,148.16,147.7,148.0,7279.0
2019-12-11 13:00:00,148.04,148.2,147.88,147.92,4755.0,148.04,148.2,147.88,147.92,4755.0
2019-12-11 13:10:00,148.01,148.01,147.59,147.69,16115.0,148.01,148.01,147.59,147.69,16115.0
2019-12-11 13:20:00,147.66,147.68,147.37,147.68,2100.0,147.66,147.68,147.37,147.68,2100.0
2019-12-11 13:30:00,147.71,148.09,147.7,148.06,3400.0,147.71,148.09,147.7,148.06,3400.0
2019-12-11 13:40:00,148.05,148.35,148.05,148.28,1100.0,148.05,148.35,148.05,148.28,1100.0
2019-12-11 13:50:00,148.24,148.27,147.98,147.99,8517.0,148.24,148.27,147.98,147.99,8517.0
2019-12-11 14:00:00,147.91,148.19,147.62,148.07,3096.0,147.91,148.19,147.62,148.07,3096.0
2019-12-11 14:10:00,148.04,148.35,147.98,148.29,4875.0,148.04,148.35,147.98,148.29,4875.0
2019-12-11 14:20:00,148.3,148.88,148.2,148.66,16838.0,148.3,148.88,148.2,148.66,16838.0
2019-12-11 14:30:00,148.66,149.46,148.63,149.04,9020.0,148.66,149.46,148.63,149.04,9020.0
2019-12-11 14:40:00,149.1,149.23,148.91,149.22,7599.0,149.1,149.23,148.91,149.22,7599.0
2019-12-11 14:50:00,149.22,149.56,148.99,148.99,7910.0,149.22,149.56,148.99,148.99,7910.0
2019-12-11 15:00:00,149.2,149.4,149.09,149.14,7925.0,149.2,149.4,149.09,149.14,7925.0
2019-12-11 15:10:00,149.11,149.14,148.97,148.99,5707.0,149.11,149.14,148.97,148.99,5707.0
2019-12-11 15:20:00,149.08,149.34,149.08,149.16,6777.0,149.08,149.34,149.08,149.16,6777.0
2019-12-11 15:30:00,149.17,149.37,148.91,149.04,18271.0,149.17,149.37,148.91,149.04,18271.0
2019-12-11 15:40:00,149.03,149.09,148.89,148.96,14919.0,149.03,149.09,148.89,148.96,14919.0
2019-12-11 15:50:00,149.0,149.23,148.9,149.0,43808.0,149.0,149.23,148.9,149.0,43808.0
2019-12-12 09:30:00,149.0,149.0,145.28,147.53,27410.0,149.0,149.0,145.28,147.53,27410.0
2019-12-12 09:40:00,147.35,147.6,146.34,147.6,9014.0,147.35,147.6,146.34,147.6,9014.0
2019-12-12 09:50:00,147.84,148.05,147.26,148.04,5170.0,147.84,148.05,147.26,148.04,5170.0
2019-12-12 10:00:00,148.06,148.12,147.42,147.69,4664.0,148.06,148.12,147.42,147.69,4664.0
2019-12-12 10:10:00,147.79,148.26,147.78,148.21,3223.0,147.79,148.26,147.78,148.21,3223.0
2019-12-12 10:20:00,148.59,149.27,148.55,149.02,3553.0,148.59,149.27,148.55,149.02,3553.0
2019-12-12 10:30:00,148.8,149.14,148.67,148.95,3627.0,148.8,149.14,148.67,148.95,3627.0
2019-12-12 10:40:00,148.9,148.9,148.19,148.19,3584.0,148.9,148.9,148.19,148.19,3584.0
2019-12-12 10:50:00,148.21,149.03,148.2,148.52,9077.0,148.21,149.03,148.2,148.52,9077.0
2019-12-12 11:00:00,148.53,148.62,147.68,147.93,6289.0,148.53,148.62,147.68,147.93,6289.0
2019-12-12 11:10:00,147.9,147.9,147.44,147.63,7223.0,147.9,147.9,147.44,147.63,7223.0
2019-12-12 11:20:00,147.5,147.5,146.74,146.75,14015.0,147.5,147.5,146.74,146.75,14015.0
2019-12-12 11:30:00,146.62,147.74,146.62,147.7,7000.0,146.62,147.74,146.62,147.7,7000.0
2019-12-12 11:40:00,147.46,147.59,147.37,147.59,5457.0,147.46,147.59,147.37,147.59,5457.0
2019-12-12 11:50:00,147.54,147.63,147.21,147.52,8630.0,147.54,147.63,147.21,147.52,8630.0
2019-12-12 12:00:00,147.43,147.43,146.89,147.22,7083.0,147.43,147.43,146.89,147.22,7083.0
2019-12-12 12:10:00,147.3,147.48,147.15,147.16,8215.0,147.3,147.48,147.15,147.16,8215.0
2019-12-12 12:20:00,147.18,147.28,147.0,147.25,2416.0,147.18,147.28,147.0,147.25,2416.0
2019-12-12 12:30:00,147.58,148.17,147.58,148.15,4322.0,147.58,148.17,147.58,148.15,4322.0
2019-12-12 12:40:00,148.14,148.33,147.95,148.33,2708.0,148.14,148.33,147.95,148.33,2708.0
2019-12-12 12:50:00,148.39,148.39,147.92,147.97,2760.0,148.39,148.39,147.92,147.97,2760.0
2019-12-12 13:00:00,148.02,148.4,147.91,148.34,5763.0,148.02,148.4,147.91,148.34,5763.0
2019-12-12 13:10:00,148.45,148.72,148.39,148.64,5354.0,148.45,148.72,148.39,148.64,5354.0
2019-12-12 13:20:00,148.6,148.62,148.29,148.55,4215.0,148.6,148.62,148.29,148.55,4215.0
2019-12-12 13:30:00,148.62,148.76,148.45,148.52,3222.0,148.62,148.76,148.45,148.52,3222.0
2019-12-12 13:40:00,148.48,148.58,148.36,148.4,4425.0,148.48,148.58,148.36,148.4,4425.0
2019-12-12 13:50:00,148.42,148.63,148.37,148.63,4429.0,148.42,148.63,148.37,148.63,4429.0
2019-12-12 14:00:00,148.64,148.75,148.33,148.62,6394.0,148.64,148.75,148.33,148.62,6394.0
2019-12-12 14:10:00,148.76,148.93,148.55,148.71,4108.0,148.76,148.93,148.55,148.71,4108.0
2019-12-12 14:20:00,148.64,149.22,148.45,149.1,12476.0,148.64,149.22,148.45,149.1,12476.0
2019-12-12 14:30:00,149.0,149.34,148.74,148.9,6040.0,149.0,149.34,148.74,148.9,6040.0
2019-12-12 14:40:00,149.0,149.0,148.3,148.49,5044.0,149.0,149.0,148.3,148.49,5044.0
2019-12-12 14:50:00,148.6,148.6,148.37,148.57,4791.0,148.6,148.6,148.37,148.57,4791.0
2019-12-12 15:00:00,148.6,148.83,148.58,148.61,3314.0,148.6,148.83,148.58,148.61,3314.0
2019-12-12 15:10:00,148.64,148.73,148.58,148.73,3025.0,148.64,148.73,148.58,148.73,3025.0
2019-12-12 15:20:00,148.73,149.08,148.71,149.08,8878.0,148.73,149.08,148.71,149.08,8878.0
2019-12-12 15:30:00,149.16,149.21,148.91,149.09,10479.0,149.16,149.21,148.91,149.09,10479.0
2019-12-12 15:40:00,149.16,149.21,148.9,148.91,12914.0,149.16,149.21,148.9,148.91,12914.0
2019-12-12 15:50:00,148.98,149.13,148.65,148.66,30599.0,148.98,149.13,148.65,148.66,30599.0
2019-12-13 09:30:00,149.0,150.63,149.0,150.46,13835.0,149.0,150.63,149.0,150.46,13835.0
2019-12-13 09:40:00,150.5,151.19,150.41,150.83,7566.0,150.5,151.19,150.41,150.83,7566.0
2019-12-13 09:50:00,150.88,151.29,150.77,150.93,11391.0,150.88,151.29,150.77,150.93,11391.0
2019-12-13 10:00:00,151.0,151.15,150.59,150.89,11122.0,151.0,151.15,150.59,150.89,11122.0
2019-12-13 10:10:00,150.65,151.15,150.26,150.56,10333.0,150.65,151.15,150.26,150.56,10333.0
2019-12-13 10:20:00,150.65,151.65,150.65,151.32,11167.0,150.65,151.65,150.65,151.32,11167.0
2019-12-13 10:30:00,151.16,151.63,151.13,151.63,5955.0,151.16,151.63,151.13,151.63,5955.0
2019-12-13 10:40:00,151.64,152.15,151.58,151.73,7657.0,151.64,152.15,151.58,151.73,7657.0
2019-12-13 10:50:00,151.74,151.92,151.53,151.61,21019.0,151.74,151.92,151.53,151.61,21019.0
2019-12-13 11:00:00,151.65,152.56,151.65,152.09,8883.0,151.65,152.56,151.65,152.09,8883.0
2019-12-13 11:10:00,152.03,152.13,151.56,151.86,7070.0,152.03,152.13,151.56,151.86,7070.0
2019-12-13 11:20:00,151.76,151.8,151.56,151.56,2940.0,151.76,151.8,151.56,151.56,2940.0
2019-12-13 11:30:00,151.44,152.04,151.44,151.87,8522.0,151.44,152.04,151.44,151.87,8522.0
2019-12-13 11:40:00,151.92,152.13,151.87,152.07,4300.0,151.92,152.13,151.87,152.07,4300.0
2019-12-13 11:50:00,151.99,152.35,151.59,151.69,37784.0,151.99,152.35,151.59,151.69,37784.0
2019-12-13 12:00:00,151.72,152.19,151.66,152.16,5741.0,151.72,152.19,151.66,152.16,5741.0
2019-12-13 12:10:00,152.05,152.21,151.66,152.0,2301.0,152.05,152.21,151.66,152.0,2301.0
2019-12-13 12:20:00,152.21,152.21,151.66,151.9,2216.0,152.21,152.21,151.66,151.9,2216.0
2019-12-13 12:30:00,151.81,151.94,151.36,151.39,4876.0,151.81,151.94,151.36,151.39,4876.0
2019-12-13 12:40:00,151.42,151.56,151.18,151.25,17105.0,151.42,151.56,151.18,151.25,17105.0
2019-12-13 12:50:00,151.28,151.42,151.2,151.37,6916.0,151.28,151.42,151.2,151.37,6916.0
2019-12-13 13:00:00,151.45,151.89,151.44,151.65,5031.0,151.45,151.89,151.44,151.65,5031.0
2019-12-13 13:10:00,151.89,151.9,151.58,151.68,8332.0,151.89,151.9,151.58,151.68,8332.0
2019-12-13 13:20:00,151.71,151.71,151.52,151.55,2173.0,151.71,151.71,151.52,151.55,2173.0
2019-12-13 13:30:00,151.57,151.75,151.51,151.61,3510.0,151.57,151.75,151.51,151.61,3510.0
2019-12-13 13:40:00,151.61,151.61,151.3,151.6,8290.0,151.61,151.61,151.3,151.6,8290.0
2019-12-13 13:50:00,151.54,151.65,151.21,151.21,3480.0,151.54,151.65,151.21,151.21,3480.0
2019-12-13 14:00:00,151.21,151.67,151.21,151.44,5474.0,151.21,151.67,151.21,151.44,5474.0
2019-12-13 14:10:00,151.29,151.55,151.2,151.2,3710.0,151.29,151.55,151.2,151.2,3710.0
2019-12-13 14:20:00,151.26,151.38,151.0,151.2,11691.0,151.26,151.38,151.0,151.2,11691.0
2019-12-13 14:30:00,151.22,151.26,151.0,151.06,6799.0,151.22,151.26,151.0,151.06,6799.0
2019-12-13 14:40:00,151.01,151.22,150.92,151.09,8266.0,151.01,151.22,150.92,151.09,8266.0
2019-12-13 14:50:00,151.11,151.36,151.04,151.35,20376.0,151.11,151.36,151.04,151.35,20376.0
2019-12-13 15:00:00,151.41,151.5,151.31,151.33,4100.0,151.41,151.5,151.31,151.33,4100.0
2019-12-13 15:10:00,151.37,151.38,151.0,151.0,3913.0,151.37,151.38,151.0,151.0,3913.0
2019-12-13 15:20:00,151.05,151.05,150.84,150.91,10227.0,151.05,151.05,150.84,150.91,10227.0
2019-12-13 15:30:00,150.91,151.02,150.83,150.96,9001.0,150.91,151.02,150.83,150.96,9001.0
2019-12-13 15:40:00,150.99,151.02,150.85,150.94,19634.0,150.99,151.02,150.85,150.94,19634.0
2019-12-13 15:50:00,150.96,151.14,150.8,151.06,38384.0,150.96,151.14,150.8,151.06,38384.0
2019-12-16 09:30:00,152.13,153.48,151.79,153.47,27244.0,152.13,153.48,151.79,153.47,27244.0
2019-12-16 09:40:00,153.49,154.35,153.37,154.05,15055.0,153.49,154.35,153.37,154.05,15055.0
2019-12-16 09:50:00,153.95,154.59,153.59,153.84,24309.0,153.95,154.59,153.59,153.84,24309.0
2019-12-16 10:00:00,154.05,154.35,153.88,153.9,15691.0,154.05,154.35,153.88,153.9,15691.0
2019-12-16 10:10:00,154.04,154.61,153.79,154.5,24640.0,154.04,154.61,153.79,154.5,24640.0
2019-12-16 10:20:00,154.5,155.71,154.47,155.0,12951.0,154.5,155.71,154.47,155.0,12951.0
2019-12-16 10:30:00,155.09,155.31,154.92,155.19,7760.0,155.09,155.31,154.92,155.19,7760.0
2019-12-16 10:40:00,155.3,155.55,155.17,155.17,3618.0,155.3,155.55,155.17,155.17,3618.0
2019-12-16 10:50:00,155.24,155.24,154.59,155.03,6199.0,155.24,155.24,154.59,155.03,6199.0
2019-12-16 11:00:00,155.01,155.17,154.84,155.12,16452.0,155.01,155.17,154.84,155.12,16452.0
2019-12-16 11:10:00,155.1,155.22,154.91,155.04,7682.0,155.1,155.22,154.91,155.04,7682.0
2019-12-16 11:20:00,155.11,155.42,155.03,155.4,5492.0,155.11,155.42,155.03,155.4,5492.0
2019-12-16 11:30:00,155.39,155.4,155.09,155.3,6751.0,155.39,155.4,155.09,155.3,6751.0
2019-12-16 11:40:00,155.37,155.37,154.94,154.94,6757.0,155.37,155.37,154.94,154.94,6757.0
2019-12-16 11:50:00,154.93,155.38,154.85,155.2,13934.0,154.93,155.38,154.85,155.2,13934.0
2019-12-16 12:00:00,155.28,155.94,155.28,155.88,16258.0,155.28,155.94,155.28,155.88,16258.0
2019-12-16 12:10:00,155.9,155.95,155.64,155.7,6990.0,155.9,155.95,155.64,155.7,6990.0
2019-12-16 12:20:00,155.79,156.06,155.79,155.81,10000.0,155.79,156.06,155.79,155.81,10000.0
2019-12-16 12:30:00,155.93,156.21,155.83,156.21,8767.0,155.93,156.21,155.83,156.21,8767.0
2019-12-16 12:40:00,156.12,156.59,156.03,156.58,14898.0,156.12,156.59,156.03,156.58,14898.0
2019-12-16 12:50:00,156.53,156.55,156.28,156.41,19636.0,156.53,156.55,156.28,156.41,19636.0
2019-12-16 13:00:00,156.42,156.51,156.33,156.5,6631.0,156.42,156.51,156.33,156.5,6631.0
2019-12-16 13:10:00,156.54,157.05,156.52,156.9,19660.0,156.54,157.05,156.52,156.9,19660.0
2019-12-16 13:20:00,156.92,157.11,156.91,157.0,13943.0,156.92,157.11,156.91,157.0,13943.0
2019-12-16 13:30:00,156.98,157.33,156.85,156.95,23151.0,156.98,157.33,156.85,156.95,23151.0
2019-12-16 13:40:00,156.93,157.02,156.85,157.02,13292.0,156.93,157.02,156.85,157.02,13292.0
2019-12-16 13:50:00,156.98,157.13,156.88,157.0,13467.0,156.98,157.13,156.88,157.0,13467.0
2019-12-16 14:00:00,157.0,157.06,156.93,157.04,13438.0,157.0,157.06,156.93,157.04,13438.0
2019-12-16 14:10:00,156.97,157.05,156.96,157.05,10434.0,156.97,157.05,156.96,157.05,10434.0
2019-12-16 14:20:00,157.0,157.08,156.88,156.93,23199.0,157.0,157.08,156.88,156.93,23199.0
2019-12-16 14:30:00,156.94,157.0,156.92,156.97,24184.0,156.94,157.0,156.92,156.97,24184.0
2019-12-16 14:40:00,156.97,157.09,156.8,157.08,66409.0,156.97,157.09,156.8,157.08,66409.0
2019-12-16 14:50:00,157.02,157.35,156.99,157.24,9524.0,157.02,157.35,156.99,157.24,9524.0
2019-12-16 15:00:00,157.16,157.9,157.16,157.87,14490.0,157.16,157.9,157.16,157.87,14490.0
2019-12-16 15:10:00,157.89,158.02,157.61,157.72,27989.0,157.89,158.02,157.61,157.72,27989.0
2019-12-16 15:20:00,157.6,157.74,156.81,157.01,42497.0,157.6,157.74,156.81,157.01,42497.0
2019-12-16 15:30:00,157.02,157.58,156.72,157.26,44718.0,157.02,157.58,156.72,157.26,44718.0
2019-12-16 15:40:00,157.23,157.44,157.03,157.4,31509.0,157.23,157.44,157.03,157.4,31509.0
2019-12-16 15:50:00,157.37,157.5,157.08,157.32,88347.0,157.37,157.5,157.08,157.32,88347.0
2019-12-17 09:30:00,159.3,159.4,157.05,157.18,31579.0,159.3,159.4,157.05,157.18,31579.0
2019-12-17 09:40:00,156.68,157.25,155.32,155.58,47915.0,156.68,157.25,155.32,155.58,47915.0
2019-12-17 09:50:00,155.58,156.51,155.57,156.24,12880.0,155.58,156.51,155.57,156.24,12880.0
2019-12-17 10:00:00,155.88,157.09,155.86,156.87,29800.0,155.88,157.09,155.86,156.87,29800.0
2019-12-17 10:10:00,156.9,157.28,156.58,157.15,22816.0,156.9,157.28,156.58,157.15,22816.0
2019-12-17 10:20:00,157.11,157.11,156.71,157.03,21414.0,157.11,157.11,156.71,157.03,21414.0
2019-12-17 10:30:00,157.02,157.02,156.53,156.61,15910.0,157.02,157.02,156.53,156.61,15910.0
2019-12-17 10:40:00,156.21,156.31,155.78,156.13,7025.0,156.21,156.31,155.78,156.13,7025.0
2019-12-17 10:50:00,156.16,157.05,156.16,157.05,24464.0,156.16,157.05,156.16,157.05,24464.0
2019-12-17 11:00:00,157.02,157.53,157.02,157.34,9810.0,157.02,157.53,157.02,157.34,9810.0
2019-12-17 11:10:00,157.4,157.4,157.16,157.24,7033.0,157.4,157.4,157.16,157.24,7033.0
2019-12-17 11:20:00,157.28,157.43,157.08,157.42,7548.0,157.28,157.43,157.08,157.42,7548.0
2019-12-17 11:30:00,157.29,157.54,157.2,157.54,10402.0,157.29,157.54,157.2,157.54,10402.0
2019-12-17 11:40:00,157.45,157.45,157.03,157.31,38660.0,157.45,157.45,157.03,157.31,38660.0
2019-12-17 11:50:00,157.32,157.41,156.87,157.11,17396.0,157.32,157.41,156.87,157.11,17396.0
2019-12-17 12:00:00,157.11,157.23,156.83,157.11,20466.0,157.11,157.23,156.83,157.11,20466.0
2019-12-17 12:10:00,157.08,157.66,157.08,157.62,20118.0,157.08,157.66,157.08,157.62,20118.0
2019-12-17 12:20:00,157.51,157.9,157.5,157.82,24896.0,157.51,157.9,157.5,157.82,24896.0
2019-12-17 12:30:00,157.78,157.79,157.23,157.23,8521.0,157.78,157.79,157.23,157.23,8521.0
2019-12-17 12:40:00,157.1,157.39,157.09,157.27,7255.0,157.1,157.39,157.09,157.27,7255.0
2019-12-17 12:50:00,157.29,157.37,157.1,157.13,6132.0,157.29,157.37,157.1,157.13,6132.0
2019-12-17 13:00:00,157.09,157.09,156.32,156.32,12584.0,157.09,157.09,156.32,156.32,12584.0
2019-12-17 13:10:00,156.28,156.34,156.06,156.29,7465.0,156.28,156.34,156.06,156.29,7465.0
2019-12-17 13:20:00,156.32,156.74,156.26,156.65,5919.0,156.32,156.74,156.26,156.65,5919.0
2019-12-17 13:30:00,156.68,156.94,156.68,156.71,8928.0,156.68,156.94,156.68,156.71,8928.0
2019-12-17 13:40:00,156.81,156.81,156.28,156.28,15476.0,156.81,156.81,156.28,156.28,15476.0
2019-12-17 13:50:00,156.3,156.71,156.27,156.51,11590.0,156.3,156.71,156.27,156.51,11590.0
2019-12-17 14:00:00,156.51,156.51,156.17,156.17,5101.0,156.51,156.51,156.17,156.17,5101.0
2019-12-17 14:10:00,156.13,156.2,156.0,156.08,5763.0,156.13,156.2,156.0,156.08,5763.0
2019-12-17 14:20:00,156.1,156.3,155.81,155.87,7737.0,156.1,156.3,155.81,155.87,7737.0
2019-12-17 14:30:00,155.81,156.03,155.79,155.94,6815.0,155.81,156.03,155.79,155.94,6815.0
2019-12-17 14:40:00,155.91,156.14,155.86,156.14,6371.0,155.91,156.14,155.86,156.14,6371.0
2019-12-17 14:50:00,156.15,156.15,155.94,156.0,6422.0,156.15,156.15,155.94,156.0,6422.0
2019-12-17 15:00:00,156.0,156.08,155.97,156.06,4823.0,156.0,156.08,155.97,156.06,4823.0
2019-12-17 15:10:00,156.09,156.26,156.04,156.26,6198.0,156.09,156.26,156.04,156.26,6198.0
2019-12-17 15:20:00,156.23,156.38,156.22,156.33,4100.0,156.23,156.38,156.22,156.33,4100.0
2019-12-17 15:30:00,156.3,156.37,155.79,155.94,13400.0,156.3,156.37,155.79,155.94,13400.0
2019-12-17 15:40:00,155.9,156.04,155.86,156.03,33529.0,155.9,156.04,155.86,156.03,33529.0
2019-12-17 15:50:00,156.03,156.31,155.54,155.66,42588.0,156.03,156.31,155.54,155.66,42588.0
2019-12-18 09:30:00,155.47,156.78,155.47,156.7,15197.0,155.47,156.78,155.47,156.7,15197.0
2019-12-18 09:40:00,156.7,157.41,156.25,156.35,9136.0,156.7,157.41,156.25,156.35,9136.0
2019-12-18 09:50:00,156.25,156.84,155.71,155.72,11057.0,156.25,156.84,155.71,155.72,11057.0
2019-12-18 10:00:00,155.81,155.91,155.6,155.81,3060.0,155.81,155.91,155.6,155.81,3060.0
2019-12-18 10:10:00,156.0,156.87,156.0,156.87,5569.0,156.0,156.87,156.0,156.87,5569.0
2019-12-18 10:20:00,156.67,157.3,156.66,157.3,5041.0,156.67,157.3,156.66,157.3,5041.0
2019-12-18 10:30:00,157.21,157.23,156.7,157.04,5284.0,157.21,157.23,156.7,157.04,5284.0
2019-12-18 10:40:00,157.11,157.5,157.05,157.14,4305.0,157.11,157.5,157.05,157.14,4305.0
2019-12-18 10:50:00,157.21,157.5,157.21,157.38,4505.0,157.21,157.5,157.21,157.38,4505.0
2019-12-18 11:00:00,157.38,157.47,157.11,157.42,4301.0,157.38,157.47,157.11,157.42,4301.0
2019-12-18 11:10:00,157.26,157.5,157.11,157.41,1527.0,157.26,157.5,157.11,157.41,1527.0
2019-12-18 11:20:00,157.35,157.61,157.21,157.6,3500.0,157.35,157.61,157.21,157.6,3500.0
2019-12-18 11:30:00,157.73,157.93,157.72,157.93,2054.0,157.73,157.93,157.72,157.93,2054.0
2019-12-18 11:40:00,158.05,158.19,157.64,157.81,4008.0,158.05,158.19,157.64,157.81,4008.0
2019-12-18 11:50:00,157.66,157.82,157.59,157.61,1528.0,157.66,157.82,157.59,157.61,1528.0
2019-12-18 12:00:00,157.44,157.6,157.21,157.31,4133.0,157.44,157.6,157.21,157.31,4133.0
2019-12-18 12:10:00,157.26,157.33,157.01,157.1,2018.0,157.26,157.33,157.01,157.1,2018.0
2019-12-18 12:20:00,157.07,157.07,156.62,156.7,1437.0,157.07,157.07,156.62,156.7,1437.0
2019-12-18 12:30:00,156.71,157.37,156.49,157.31,18819.0,156.71,157.37,156.49,157.31,18819.0
2019-12-18 12:40:00,157.33,157.34,157.14,157.33,3011.0,157.33,157.34,157.14,157.33,3011.0
2019-12-18 12:50:00,157.27,157.32,157.19,157.32,806.0,157.27,157.32,157.19,157.32,806.0
2019-12-18 13:00:00,157.15,157.42,157.15,157.24,500.0,157.15,157.42,157.15,157.24,500.0
2019-12-18 13:10:00,157.26,157.37,157.18,157.28,1294.0,157.26,157.37,157.18,157.28,1294.0
2019-12-18 13:20:00,157.12,157.16,156.94,157.0,1907.0,157.12,157.16,156.94,157.0,1907.0
2019-12-18 13:30:00,157.05,157.11,156.96,156.96,2679.0,157.05,157.11,156.96,156.96,2679.0
2019-12-18 13:40:00,156.96,157.18,156.85,156.85,2500.0,156.96,157.18,156.85,156.85,2500.0
2019-12-18 13:50:00,156.77,156.88,156.77,156.84,1003.0,156.77,156.88,156.77,156.84,1003.0
2019-12-18 14:00:00,157.03,157.1,156.89,157.1,6662.0,157.03,157.1,156.89,157.1,6662.0
2019-12-18 14:10:00,157.14,157.19,156.88,156.88,1544.0,157.14,157.19,156.88,156.88,1544.0
2019-12-18 14:20:00,156.76,157.01,156.76,156.84,2370.0,156.76,157.01,156.76,156.84,2370.0
2019-12-18 14:30:00,156.89,156.99,156.81,156.94,1746.0,156.89,156.99,156.81,156.94,1746.0
2019-12-18 14:40:00,156.89,156.96,156.72,156.73,2253.0,156.89,156.96,156.72,156.73,2253.0
2019-12-18 14:50:00,156.76,156.78,156.48,156.64,6221.0,156.76,156.78,156.48,156.64,6221.0
2019-12-18 15:00:00,156.66,156.66,156.29,156.39,3469.0,156.66,156.66,156.29,156.39,3469.0
2019-12-18 15:10:00,156.39,156.39,156.1,156.19,1922.0,156.39,156.39,156.1,156.19,1922.0
2019-12-18 15:20:00,156.12,156.18,155.8,155.85,3620.0,156.12,156.18,155.8,155.85,3620.0
2019-12-18 15:30:00,155.89,155.91,155.47,155.5,6952.0,155.89,155.91,155.47,155.5,6952.0
2019-12-18 15:40:00,155.55,155.68,155.29,155.31,8818.0,155.55,155.68,155.29,155.31,8818.0
2019-12-18 15:50:00,155.29,155.29,154.92,155.08,26581.0,155.29,155.29,154.92,155.08,26581.0
2019-12-19 09:30:00,155.04,156.76,155.04,156.3,12244.0,155.04,156.76,155.04,156.3,12244.0
2019-12-19 09:40:00,156.3,156.63,155.86,156.07,5796.0,156.3,156.63,155.86,156.07,5796.0
2019-12-19 09:50:00,155.89,156.64,155.88,156.6,4920.0,155.89,156.64,155.88,156.6,4920.0
2019-12-19 10:00:00,156.55,157.09,156.44,157.09,2950.0,156.55,157.09,156.44,157.09,2950.0
2019-12-19 10:10:00,156.84,156.84,156.39,156.69,2659.0,156.84,156.84,156.39,156.69,2659.0
2019-12-19 10:20:00,156.79,157.05,156.6,157.05,6780.0,156.79,157.05,156.6,157.05,6780.0
2019-12-19 10:30:00,156.98,157.18,156.69,157.06,33681.0,156.98,157.18,156.69,157.06,33681.0
2019-12-19 10:40:00,157.09,157.47,156.99,157.47,3441.0,157.09,157.47,156.99,157.47,3441.0
2019-12-19 10:50:00,157.5,157.5,157.21,157.29,3952.0,157.5,157.5,157.21,157.29,3952.0
2019-12-19 11:00:00,157.29,157.72,157.13,157.6,7547.0,157.29,157.72,157.13,157.6,7547.0
2019-12-19 11:10:00,157.48,157.56,157.31,157.38,5500.0,157.48,157.56,157.31,157.38,5500.0
2019-12-19 11:20:00,157.48,158.01,157.48,158.01,7090.0,157.48,158.01,157.48,158.01,7090.0
2019-12-19 11:30:00,157.99,158.4,157.92,158.32,7374.0,157.99,158.4,157.92,158.32,7374.0
2019-12-19 11:40:00,158.3,158.62,158.23,158.23,9967.0,158.3,158.62,158.23,158.23,9967.0
2019-12-19 11:50:00,158.27,158.55,158.26,158.55,3750.0,158.27,158.55,158.26,158.55,3750.0
2019-12-19 12:00:00,158.55,158.61,158.3,158.35,4912.0,158.55,158.61,158.3,158.35,4912.0
2019-12-19 12:10:00,158.35,158.58,158.35,158.48,5015.0,158.35,158.58,158.35,158.48,5015.0
2019-12-19 12:20:00,158.55,158.97,158.42,158.43,5535.0,158.55,158.97,158.42,158.43,5535.0
2019-12-19 12:30:00,158.41,158.48,158.2,158.29,4933.0,158.41,158.48,158.2,158.29,4933.0
2019-12-19 12:40:00,158.37,158.64,158.36,158.64,9156.0,158.37,158.64,158.36,158.64,9156.0
2019-12-19 12:50:00,158.59,158.76,158.46,158.76,11231.0,158.59,158.76,158.46,158.76,11231.0
2019-12-19 13:00:00,158.76,159.2,158.71,158.87,12283.0,158.76,159.2,158.71,158.87,12283.0
2019-12-19 13:10:00,158.8,159.36,158.74,159.36,9879.0,158.8,159.36,158.74,159.36,9879.0
2019-12-19 13:20:00,159.38,159.49,159.12,159.22,8839.0,159.38,159.49,159.12,159.22,8839.0
2019-12-19 13:30:00,159.22,159.39,159.19,159.26,5500.0,159.22,159.39,159.19,159.26,5500.0
2019-12-19 13:40:00,159.22,159.26,159.07,159.17,5304.0,159.22,159.26,159.07,159.17,5304.0
2019-12-19 13:50:00,159.2,159.27,159.12,159.22,7233.0,159.2,159.27,159.12,159.22,7233.0
2019-12-19 14:00:00,159.19,159.19,158.88,158.94,5697.0,159.19,159.19,158.88,158.94,5697.0
2019-12-19 14:10:00,158.97,159.37,158.97,159.23,7615.0,158.97,159.37,158.97,159.23,7615.0
2019-12-19 14:20:00,159.24,159.24,158.87,158.87,4728.0,159.24,159.24,158.87,158.87,4728.0
2019-12-19 14:30:00,158.81,159.02,158.73,158.92,5812.0,158.81,159.02,158.73,158.92,5812.0
2019-12-19 14:40:00,158.93,159.26,158.89,159.22,15565.0,158.93,159.26,158.89,159.22,15565.0
2019-12-19 14:50:00,159.22,159.22,159.0,159.05,8416.0,159.22,159.22,159.0,159.05,8416.0
2019-12-19 15:00:00,159.1,159.11,158.69,158.81,7910.0,159.1,159.11,158.69,158.81,7910.0
2019-12-19 15:10:00,158.83,159.08,158.75,159.08,8728.0,158.83,159.08,158.75,159.08,8728.0
2019-12-19 15:20:00,159.01,159.07,158.96,158.97,15972.0,159.01,159.07,158.96,158.97,15972.0
2019-12-19 15:30:00,158.99,158.99,158.2,158.21,23554.0,158.99,158.99,158.2,158.21,23554.0
2019-12-19 15:40:00,158.26,158.62,158.25,158.52,16802.0,158.26,158.62,158.25,158.52,16802.0
2019-12-19 15:50:00,158.51,158.77,158.26,158.26,45327.0,158.51,158.77,158.26,158.26,45327.0
2019-12-20 09:30:00,159.74,160.74,158.67,160.24,18299.0,159.74,160.74,158.67,160.24,18299.0
2019-12-20 09:40:00,160.27,160.58,159.83,160.19,9643.0,160.27,160.58,159.83,160.19,9643.0
2019-12-20 09:50:00,160.02,160.38,159.84,160.02,5434.0,160.02,160.38,159.84,160.02,5434.0
2019-12-20 10:00:00,160.25,160.97,160.01,160.28,9041.0,160.25,160.97,160.01,160.28,9041.0
2019-12-20 10:10:00,160.02,160.42,159.5,159.65,8246.0,160.02,160.42,159.5,159.65,8246.0
2019-12-20 10:20:00,159.51,160.09,159.51,159.94,4687.0,159.51,160.09,159.51,159.94,4687.0
2019-12-20 10:30:00,159.87,160.13,159.71,159.8,2700.0,159.87,160.13,159.71,159.8,2700.0
2019-12-20 10:40:00,159.95,159.96,159.51,159.51,8508.0,159.95,159.96,159.51,159.51,8508.0
2019-12-20 10:50:00,159.59,159.93,159.41,159.7,10126.0,159.59,159.93,159.41,159.7,10126.0
2019-12-20 11:00:00,159.53,160.08,159.42,159.86,6283.0,159.53,160.08,159.42,159.86,6283.0
2019-12-20 11:10:00,159.85,159.89,159.65,159.73,1775.0,159.85,159.89,159.65,159.73,1775.0
2019-12-20 11:20:00,159.63,159.95,159.46,159.57,17029.0,159.63,159.95,159.46,159.57,17029.0
2019-12-20 11:30:00,159.68,159.74,159.19,159.64,15932.0,159.68,159.74,159.19,159.64,15932.0
2019-12-20 11:40:00,159.65,159.68,158.86,158.94,4144.0,159.65,159.68,158.86,158.94,4144.0
2019-12-20 11:50:00,158.85,159.04,158.78,158.91,1200.0,158.85,159.04,158.78,158.91,1200.0
2019-12-20 12:00:00,158.81,159.13,158.68,159.01,7676.0,158.81,159.13,158.68,159.01,7676.0
2019-12-20 12:10:00,158.98,159.17,158.98,159.16,3152.0,158.98,159.17,158.98,159.16,3152.0
2019-12-20 12:20:00,159.02,159.54,159.01,159.39,6836.0,159.02,159.54,159.01,159.39,6836.0
2019-12-20 12:30:00,159.42,159.5,159.09,159.26,3763.0,159.42,159.5,159.09,159.26,3763.0
2019-12-20 12:40:00,159.13,159.27,159.02,159.19,5466.0,159.13,159.27,159.02,159.19,5466.0
2019-12-20 12:50:00,159.19,159.77,159.18,159.77,7371.0,159.19,159.77,159.18,159.77,7371.0
2019-12-20 13:00:00,159.77,160.06,159.7,159.97,7786.0,159.77,160.06,159.7,159.97,7786.0
2019-12-20 13:10:00,159.93,159.98,159.6,159.75,6307.0,159.93,159.98,159.6,159.75,6307.0
2019-12-20 13:20:00,159.66,159.72,159.41,159.58,6170.0,159.66,159.72,159.41,159.58,6170.0
2019-12-20 13:30:00,159.63,159.63,159.05,159.06,20325.0,159.63,159.63,159.05,159.06,20325.0
2019-12-20 13:40:00,158.88,159.06,158.44,158.63,4298.0,158.88,159.06,158.44,158.63,4298.0
2019-12-20 13:50:00,158.67,158.74,158.52,158.71,5390.0,158.67,158.74,158.52,158.71,5390.0
2019-12-20 14:00:00,158.71,158.96,158.66,158.96,2925.0,158.71,158.96,158.66,158.96,2925.0
2019-12-20 14:10:00,158.95,159.17,158.93,159.17,2261.0,158.95,159.17,158.93,159.17,2261.0
2019-12-20 14:20:00,159.19,159.28,158.73,158.83,8423.0,159.19,159.28,158.73,158.83,8423.0
2019-12-20 14:30:00,158.84,159.02,158.58,158.88,7365.0,158.84,159.02,158.58,158.88,7365.0
2019-12-20 14:40:00,158.9,158.9,158.54,158.88,2666.0,158.9,158.9,158.54,158.88,2666.0
2019-12-20 14:50:00,158.9,158.97,158.75,158.94,1536.0,158.9,158.97,158.75,158.94,1536.0
2019-12-20 15:00:00,158.87,158.94,158.64,158.71,6564.0,158.87,158.94,158.64,158.71,6564.0
2019-12-20 15:10:00,158.76,159.48,158.76,159.48,11835.0,158.76,159.48,158.76,159.48,11835.0
2019-12-20 15:20:00,159.44,159.6,159.39,159.44,8274.0,159.44,159.6,159.39,159.44,8274.0
2019-12-20 15:30:00,159.44,159.85,159.43,159.53,12791.0,159.44,159.85,159.43,159.53,12791.0
2019-12-20 15:40:00,159.5,159.6,159.35,159.49,13381.0,159.5,159.6,159.35,159.49,13381.0
2019-12-20 15:50:00,159.46,160.13,159.33,159.34,55209.0,159.46,160.13,159.33,159.34,55209.0
2019-12-23 09:30:00,159.81,159.96,158.78,159.51,12944.0,159.81,159.96,158.78,159.51,12944.0
2019-12-23 09:40:00,159.33,159.71,158.56,158.9,3624.0,159.33,159.71,158.56,158.9,3624.0
2019-12-23 09:50:00,158.72,159.07,158.37,158.94,9362.0,158.72,159.07,158.37,158.94,9362.0
2019-12-23 10:00:00,158.95,159.26,157.98,158.01,5121.0,158.95,159.26,157.98,158.01,5121.0
2019-12-23 10:10:00,158.15,158.23,157.05,157.13,9871.0,158.15,158.23,157.05,157.13,9871.0
2019-12-23 10:20:00,157.28,157.69,157.0,157.5,2800.0,157.28,157.69,157.0,157.5,2800.0
2019-12-23 10:30:00,157.55,157.84,157.43,157.44,4550.0,157.55,157.84,157.43,157.44,4550.0
2019-12-23 10:40:00,157.42,157.53,157.23,157.53,2697.0,157.42,157.53,157.23,157.53,2697.0
2019-12-23 10:50:00,157.35,157.73,157.25,157.67,4585.0,157.35,157.73,157.25,157.67,4585.0
2019-12-23 11:00:00,157.54,157.65,157.32,157.57,4783.0,157.54,157.65,157.32,157.57,4783.0
2019-12-23 11:10:00,157.35,157.38,156.66,156.67,9006.0,157.35,157.38,156.66,156.67,9006.0
2019-12-23 11:20:00,156.66,157.56,156.57,157.56,7744.0,156.66,157.56,156.57,157.56,7744.0
2019-12-23 11:30:00,157.47,157.96,157.47,157.87,6126.0,157.47,157.96,157.47,157.87,6126.0
2019-12-23 11:40:00,157.84,157.89,157.56,157.72,1886.0,157.84,157.89,157.56,157.72,1886.0
2019-12-23 11:50:00,157.71,157.96,157.64,157.96,1821.0,157.71,157.96,157.64,157.96,1821.0
2019-12-23 12:00:00,157.86,157.91,157.72,157.85,2220.0,157.86,157.91,157.72,157.85,2220.0
2019-12-23 12:10:00,157.86,158.06,157.77,157.99,3796.0,157.86,158.06,157.77,157.99,3796.0
2019-12-23 12:20:00,157.87,158.05,157.86,157.96,1100.0,157.87,158.05,157.86,157.96,1100.0
2019-12-23 12:30:00,157.94,158.04,157.92,157.98,2098.0,157.94,158.04,157.92,157.98,2098.0
2019-12-23 12:40:00,157.86,158.04,157.86,158.03,4618.0,157.86,158.04,157.86,158.03,4618.0
2019-12-23 12:50:00,158.04,158.11,158.01,158.11,1851.0,158.04,158.11,158.01,158.11,1851.0
2019-12-23 13:00:00,158.13,158.33,158.13,158.26,1500.0,158.13,158.33,158.13,158.26,1500.0
2019-12-23 13:10:00,158.29,158.29,158.11,158.11,1100.0,158.29,158.29,158.11,158.11,1100.0
2019-12-23 13:20:00,158.05,158.22,157.97,158.21,2400.0,158.05,158.22,157.97,158.21,2400.0
2019-12-23 13:30:00,158.15,158.68,158.15,158.68,3774.0,158.15,158.68,158.15,158.68,3774.0
2019-12-23 13:40:00,158.66,158.83,158.49,158.56,3100.0,158.66,158.83,158.49,158.56,3100.0
2019-12-23 13:50:00,158.51,158.51,158.17,158.17,4762.0,158.51,158.51,158.17,158.17,4762.0
2019-12-23 14:00:00,158.23,158.27,158.11,158.23,1100.0,158.23,158.27,158.11,158.23,1100.0
2019-12-23 14:10:00,158.14,158.29,158.02,158.16,2062.0,158.14,158.29,158.02,158.16,2062.0
2019-12-23 14:20:00,158.0,158.17,157.99,157.99,2200.0,158.0,158.17,157.99,157.99,2200.0
2019-12-23 14:30:00,158.04,158.04,157.83,157.88,1915.0,158.04,158.04,157.83,157.88,1915.0
2019-12-23 14:40:00,157.85,157.89,157.71,157.79,2365.0,157.85,157.89,157.71,157.79,2365.0
2019-12-23 14:50:00,157.76,157.76,157.55,157.65,2800.0,157.76,157.76,157.55,157.65,2800.0
2019-12-23 15:00:00,157.64,157.72,157.6,157.6,1500.0,157.64,157.72,157.6,157.6,1500.0
2019-12-23 15:10:00,157.68,157.68,157.53,157.66,2400.0,157.68,157.68,157.53,157.66,2400.0
2019-12-23 15:20:00,157.64,157.8,157.6,157.72,5305.0,157.64,157.8,157.6,157.72,5305.0
2019-12-23 15:30:00,157.72,157.82,157.33,157.51,4025.0,157.72,157.82,157.33,157.51,4025.0
2019-12-23 15:40:00,157.46,157.49,157.16,157.21,6751.0,157.46,157.49,157.16,157.21,6751.0
2019-12-23 15:50:00,157.36,157.36,157.1,157.13,17952.0,157.36,157.36,157.1,157.13,17952.0
2019-12-24 09:30:00,156.81,156.81,156.35,156.47,3535.0,156.81,156.81,156.35,156.47,3535.0
2019-12-24 09:40:00,156.37,156.85,156.18,156.78,1402.0,156.37,156.85,156.18,156.78,1402.0
2019-12-24 09:50:00,156.42,156.72,156.2,156.2,1301.0,156.42,156.72,156.2,156.2,1301.0
2019-12-24 10:00:00,156.31,157.44,156.28,157.37,1796.0,156.31,157.44,156.28,157.37,1796.0
2019-12-24 10:10:00,157.31,157.46,156.94,157.05,3341.0,157.31,157.46,156.94,157.05,3341.0
2019-12-24 10:20:00,157.05,157.36,156.96,157.12,2347.0,157.05,157.36,156.96,157.12,2347.0
2019-12-24 10:30:00,157.2,157.84,157.2,157.84,3100.0,157.2,157.84,157.2,157.84,3100.0
2019-12-24 10:40:00,157.63,157.77,157.44,157.44,1652.0,157.63,157.77,157.44,157.44,1652.0
2019-12-24 10:50:00,157.21,157.71,157.21,157.71,1009.0,157.21,157.71,157.21,157.71,1009.0
2019-12-24 11:00:00,157.74,158.01,157.39,158.0,3846.0,157.74,158.01,157.39,158.0,3846.0
2019-12-24 11:10:00,157.89,158.01,157.78,157.88,1500.0,157.89,158.01,157.78,157.88,1500.0
2019-12-24 11:20:00,157.71,157.78,157.57,157.78,1306.0,157.71,157.78,157.57,157.78,1306.0
2019-12-24 11:30:00,157.66,157.76,157.44,157.63,2100.0,157.66,157.76,157.44,157.63,2100.0
2019-12-24 11:40:00,157.62,157.76,157.41,157.41,1200.0,157.62,157.76,157.41,157.41,1200.0
2019-12-24 11:50:00,157.66,157.88,157.6,157.88,2154.0,157.66,157.88,157.6,157.88,2154.0
2019-12-24 12:00:00,158.03,158.15,157.92,157.97,2129.0,158.03,158.15,157.92,157.97,2129.0
2019-12-24 12:10:00,158.03,158.03,157.82,157.84,1405.0,158.03,158.03,157.82,157.84,1405.0
2019-12-24 12:20:00,157.82,157.82,157.55,157.56,2125.0,157.82,157.82,157.55,157.56,2125.0
2019-12-24 12:30:00,157.7,157.73,157.4,157.51,3660.0,157.7,157.73,157.4,157.51,3660.0
2019-12-24 12:40:00,157.69,157.72,157.51,157.63,4300.0,157.69,157.72,157.51,157.63,4300.0
2019-12-24 12:50:00,157.65,158.03,157.47,157.94,9102.0,157.65,158.03,157.47,157.94,9102.0
2019-12-26 09:30:00,157.99,158.47,157.99,158.47,2488.0,157.99,158.47,157.99,158.47,2488.0
2019-12-26 09:40:00,158.93,159.33,158.92,159.16,1955.0,158.93,159.33,158.92,159.16,1955.0
2019-12-26 09:50:00,159.0,159.15,158.8,158.81,4327.0,159.0,159.15,158.8,158.81,4327.0
2019-12-26 10:00:00,159.06,159.44,159.05,159.34,1520.0,159.06,159.44,159.05,159.34,1520.0
2019-12-26 10:10:00,159.23,159.5,159.11,159.42,4432.0,159.23,159.5,159.11,159.42,4432.0
2019-12-26 10:20:00,159.42,159.85,159.25,159.25,4210.0,159.42,159.85,159.25,159.25,4210.0
2019-12-26 10:30:00,159.28,159.51,159.28,159.39,1735.0,159.28,159.51,159.28,159.39,1735.0
2019-12-26 10:40:00,159.31,159.56,159.23,159.26,3127.0,159.31,159.56,159.23,159.26,3127.0
2019-12-26 10:50:00,159.14,159.45,158.64,158.64,6880.0,159.14,159.45,158.64,158.64,6880.0
2019-12-26 11:00:00,158.63,158.88,158.57,158.67,5435.0,158.63,158.88,158.57,158.67,5435.0
2019-12-26 11:10:00,158.64,158.64,158.34,158.34,1181.0,158.64,158.64,158.34,158.34,1181.0
2019-12-26 11:20:00,158.38,158.38,158.04,158.04,1250.0,158.38,158.38,158.04,158.04,1250.0
2019-12-26 11:30:00,158.0,158.19,157.9,158.08,2350.0,158.0,158.19,157.9,158.08,2350.0
2019-12-26 11:40:00,158.09,158.25,157.92,158.17,7123.0,158.09,158.25,157.92,158.17,7123.0
2019-12-26 11:50:00,158.16,158.57,158.1,158.41,6210.0,158.16,158.57,158.1,158.41,6210.0
2019-12-26 12:00:00,158.38,158.99,158.12,158.99,5405.0,158.38,158.99,158.12,158.99,5405.0
2019-12-26 12:10:00,158.83,158.91,158.58,158.76,3863.0,158.83,158.91,158.58,158.76,3863.0
2019-12-26 12:20:00,158.86,158.99,158.86,158.91,937.0,158.86,158.99,158.86,158.91,937.0
2019-12-26 12:30:00,158.91,158.91,158.91,158.91,0.0,158.91,158.91,158.91,158.91,0.0
2019-12-26 12:40:00,159.01,159.26,159.01,159.26,1118.0,159.01,159.26,159.01,159.26,1118.0
2019-12-26 12:50:00,159.23,159.4,158.97,159.05,2290.0,159.23,159.4,158.97,159.05,2290.0
2019-12-26 13:00:00,159.03,159.17,158.97,159.09,1000.0,159.03,159.17,158.97,159.09,1000.0
2019-12-26 13:10:00,159.11,159.2,158.86,159.04,2507.0,159.11,159.2,158.86,159.04,2507.0
2019-12-26 13:20:00,159.09,159.09,158.84,158.84,1001.0,159.09,159.09,158.84,158.84,1001.0
2019-12-26 13:30:00,158.87,158.9,158.76,158.81,1500.0,158.87,158.9,158.76,158.81,1500.0
2019-12-26 13:40:00,158.82,158.89,158.65,158.65,3775.0,158.82,158.89,158.65,158.65,3775.0
2019-12-26 13:50:00,158.67,158.83,158.65,158.68,2205.0,158.67,158.83,158.65,158.68,2205.0
2019-12-26 14:00:00,158.65,158.81,158.6,158.69,1845.0,158.65,158.81,158.6,158.69,1845.0
2019-12-26 14:10:00,158.64,158.65,158.39,158.52,1492.0,158.64,158.65,158.39,158.52,1492.0
2019-12-26 14:20:00,158.5,158.69,158.46,158.68,7183.0,158.5,158.69,158.46,158.68,7183.0
2019-12-26 14:30:00,158.55,158.71,158.49,158.65,4312.0,158.55,158.71,158.49,158.65,4312.0
2019-12-26 14:40:00,158.66,158.71,158.48,158.48,4771.0,158.66,158.71,158.48,158.48,4771.0
2019-12-26 14:50:00,158.59,158.79,158.54,158.61,4000.0,158.59,158.79,158.54,158.61,4000.0
2019-12-26 15:00:00,158.58,158.63,158.53,158.54,2339.0,158.58,158.63,158.53,158.54,2339.0
2019-12-26 15:10:00,158.6,158.73,158.55,158.58,6708.0,158.6,158.73,158.55,158.58,6708.0
2019-12-26 15:20:00,158.62,158.65,158.3,158.3,6400.0,158.62,158.65,158.3,158.3,6400.0
2019-12-26 15:30:00,158.37,158.51,158.26,158.3,13884.0,158.37,158.51,158.26,158.3,13884.0
2019-12-26 15:40:00,158.26,158.39,158.07,158.13,6831.0,158.26,158.39,158.07,158.13,6831.0
2019-12-26 15:50:00,158.12,158.65,158.05,158.52,20564.0,158.12,158.65,158.05,158.52,20564.0
2019-12-27 09:30:00,158.79,158.96,158.13,158.57,12019.0,158.79,158.96,158.13,158.57,12019.0
2019-12-27 09:40:00,158.59,158.91,157.56,157.56,24234.0,158.59,158.91,157.56,157.56,24234.0
2019-12-27 09:50:00,157.56,158.24,157.0,157.14,42055.0,157.56,158.24,157.0,157.14,42055.0
2019-12-27 10:00:00,156.89,157.53,156.89,157.5,11549.0,156.89,157.53,156.89,157.5,11549.0
2019-12-27 10:10:00,157.58,158.32,157.48,157.48,6633.0,157.58,158.32,157.48,157.48,6633.0
2019-12-27 10:20:00,157.97,158.24,157.84,157.84,3101.0,157.97,158.24,157.84,157.84,3101.0
2019-12-27 10:30:00,157.75,158.11,157.75,158.03,1650.0,157.75,158.11,157.75,158.03,1650.0
2019-12-27 10:40:00,158.0,158.06,157.99,158.06,500.0,158.0,158.06,157.99,158.06,500.0
2019-12-27 10:50:00,158.05,158.27,158.03,158.11,1572.0,158.05,158.27,158.03,158.11,1572.0
2019-12-27 11:00:00,158.05,158.05,157.95,157.95,700.0,158.05,158.05,157.95,157.95,700.0
2019-12-27 11:10:00,157.89,158.37,157.85,157.99,5645.0,157.89,158.37,157.85,157.99,5645.0
2019-12-27 11:20:00,157.97,158.37,157.81,158.37,3924.0,157.97,158.37,157.81,158.37,3924.0
2019-12-27 11:30:00,158.38,158.71,158.31,158.71,1886.0,158.38,158.71,158.31,158.71,1886.0
2019-12-27 11:40:00,158.53,158.54,158.19,158.2,1558.0,158.53,158.54,158.19,158.2,1558.0
2019-12-27 11:50:00,158.07,158.18,158.03,158.03,4355.0,158.07,158.18,158.03,158.03,4355.0
2019-12-27 12:00:00,157.94,158.07,157.86,158.06,8278.0,157.94,158.07,157.86,158.06,8278.0
2019-12-27 12:10:00,158.07,158.2,157.92,158.2,6307.0,158.07,158.2,157.92,158.2,6307.0
2019-12-27 12:20:00,158.22,158.22,158.01,158.11,4376.0,158.22,158.22,158.01,158.11,4376.0
2019-12-27 12:30:00,158.03,158.17,157.98,158.08,12929.0,158.03,158.17,157.98,158.08,12929.0
2019-12-27 12:40:00,158.08,158.19,158.05,158.19,10939.0,158.08,158.19,158.05,158.19,10939.0
2019-12-27 12:50:00,158.26,158.57,158.26,158.41,2783.0,158.26,158.57,158.26,158.41,2783.0
2019-12-27 13:00:00,158.39,158.41,158.04,158.25,6356.0,158.39,158.41,158.04,158.25,6356.0
2019-12-27 13:10:00,158.13,158.27,158.03,158.2,15302.0,158.13,158.27,158.03,158.2,15302.0
2019-12-27 13:20:00,158.14,158.19,158.09,158.12,1637.0,158.14,158.19,158.09,158.12,1637.0
2019-12-27 13:30:00,158.14,158.31,158.14,158.31,601.0,158.14,158.31,158.14,158.31,601.0
2019-12-27 13:40:00,158.23,158.37,158.08,158.17,5635.0,158.23,158.37,158.08,158.17,5635.0
2019-12-27 13:50:00,158.14,158.17,157.98,158.1,22194.0,158.14,158.17,157.98,158.1,22194.0
2019-12-27 14:00:00,158.06,158.14,157.96,158.06,15462.0,158.06,158.14,157.96,158.06,15462.0
2019-12-27 14:10:00,158.06,158.33,158.05,158.32,4934.0,158.06,158.33,158.05,158.32,4934.0
2019-12-27 14:20:00,158.31,158.48,158.11,158.46,7415.0,158.31,158.48,158.11,158.46,7415.0
2019-12-27 14:30:00,158.5,158.68,158.5,158.65,2184.0,158.5,158.68,158.5,158.65,2184.0
2019-12-27 14:40:00,158.66,158.76,158.66,158.72,1150.0,158.66,158.76,158.66,158.72,1150.0
2019-12-27 14:50:00,158.77,158.79,158.4,158.41,5023.0,158.77,158.79,158.4,158.41,5023.0
2019-12-27 15:00:00,158.43,158.43,158.31,158.31,914.0,158.43,158.43,158.31,158.31,914.0
2019-12-27 15:10:00,158.36,158.67,158.35,158.67,900.0,158.36,158.67,158.35,158.67,900.0
2019-12-27 15:20:00,158.65,158.65,158.27,158.34,6146.0,158.65,158.65,158.27,158.34,6146.0
2019-12-27 15:30:00,158.43,158.58,158.01,158.01,8293.0,158.43,158.58,158.01,158.01,8293.0
2019-12-27 15:40:00,157.96,158.14,157.93,158.07,14297.0,157.96,158.14,157.93,158.07,14297.0
2019-12-27 15:50:00,158.04,158.36,157.94,158.25,48295.0,158.04,158.36,157.94,158.25,48295.0
2019-12-30 09:30:00,157.13,157.38,155.91,156.15,11113.0,157.13,157.38,155.91,156.15,11113.0
2019-12-30 09:40:00,155.94,156.67,154.26,154.56,50010.0,155.94,156.67,154.26,154.56,50010.0
2019-12-30 09:50:00,154.67,156.44,154.54,156.05,57647.0,154.67,156.44,154.54,156.05,57647.0
2019-12-30 10:00:00,155.8,156.44,155.42,156.12,12505.0,155.8,156.44,155.42,156.12,12505.0
2019-12-30 10:10:00,156.34,156.35,155.48,155.94,7526.0,156.34,156.35,155.48,155.94,7526.0
2019-12-30 10:20:00,155.89,156.33,155.86,156.14,2851.0,155.89,156.33,155.86,156.14,2851.0
2019-12-30 10:30:00,156.18,156.86,156.18,156.86,5465.0,156.18,156.86,156.18,156.86,5465.0
2019-12-30 10:40:00,156.93,157.16,156.62,157.14,8052.0,156.93,157.16,156.62,157.14,8052.0
2019-12-30 10:50:00,157.06,157.46,156.96,156.96,2943.0,157.06,157.46,156.96,156.96,2943.0
2019-12-30 11:00:00,156.89,156.98,156.0,156.36,49567.0,156.89,156.98,156.0,156.36,49567.0
2019-12-30 11:10:00,156.4,156.6,156.28,156.43,10241.0,156.4,156.6,156.28,156.43,10241.0
2019-12-30 11:20:00,156.42,157.01,156.42,157.01,3389.0,156.42,157.01,156.42,157.01,3389.0
2019-12-30 11:30:00,157.02,157.14,156.75,157.12,4737.0,157.02,157.14,156.75,157.12,4737.0
2019-12-30 11:40:00,157.14,157.58,157.14,157.58,3613.0,157.14,157.58,157.14,157.58,3613.0
2019-12-30 11:50:00,157.51,157.51,157.01,157.02,3204.0,157.51,157.51,157.01,157.02,3204.0
2019-12-30 12:00:00,156.99,157.32,156.99,157.3,1346.0,156.99,157.32,156.99,157.3,1346.0
2019-12-30 12:10:00,157.45,157.47,157.3,157.35,1766.0,157.45,157.47,157.3,157.35,1766.0
2019-12-30 12:20:00,157.3,157.31,157.16,157.31,2736.0,157.3,157.31,157.16,157.31,2736.0
2019-12-30 12:30:00,157.31,157.58,157.31,157.51,3560.0,157.31,157.58,157.31,157.51,3560.0
2019-12-30 12:40:00,157.84,157.95,157.73,157.91,3575.0,157.84,157.95,157.73,157.91,3575.0
2019-12-30 12:50:00,157.87,158.49,157.87,157.88,3714.0,157.87,158.49,157.87,157.88,3714.0
2019-12-30 13:00:00,157.87,157.98,157.68,157.79,5290.0,157.87,157.98,157.68,157.79,5290.0
2019-12-30 13:10:00,157.8,158.29,157.8,158.29,1400.0,157.8,158.29,157.8,158.29,1400.0
2019-12-30 13:20:00,158.23,158.51,158.16,158.47,6006.0,158.23,158.51,158.16,158.47,6006.0
2019-12-30 13:30:00,158.5,158.5,158.26,158.34,7178.0,158.5,158.5,158.26,158.34,7178.0
2019-12-30 13:40:00,158.31,158.34,157.96,157.96,9859.0,158.31,158.34,157.96,157.96,9859.0
2019-12-30 13:50:00,157.95,158.2,157.7,157.87,9029.0,157.95,158.2,157.7,157.87,9029.0
2019-12-30 14:00:00,157.85,158.24,157.85,158.16,4875.0,157.85,158.24,157.85,158.16,4875.0
2019-12-30 14:10:00,158.24,158.36,158.11,158.35,6396.0,158.24,158.36,158.11,158.35,6396.0
2019-12-30 14:20:00,158.38,158.4,158.2,158.21,1460.0,158.38,158.4,158.2,158.21,1460.0
2019-12-30 14:30:00,158.24,158.24,157.93,158.09,11435.0,158.24,158.24,157.93,158.09,11435.0
2019-12-30 14:40:00,158.04,158.36,158.04,158.36,4099.0,158.04,158.36,158.04,158.36,4099.0
2019-12-30 14:50:00,158.31,158.45,158.3,158.3,3277.0,158.31,158.45,158.3,158.3,3277.0
2019-12-30 15:00:00,158.31,158.33,158.11,158.14,3643.0,158.31,158.33,158.11,158.14,3643.0
2019-12-30 15:10:00,158.21,158.3,158.15,158.24,4300.0,158.21,158.3,158.15,158.24,4300.0
2019-12-30 15:20:00,158.27,158.6,158.27,158.58,5673.0,158.27,158.6,158.27,158.58,5673.0
2019-12-30 15:30:00,158.61,158.66,158.28,158.5,10056.0,158.61,158.66,158.28,158.5,10056.0
2019-12-30 15:40:00,158.5,158.55,158.27,158.28,8532.0,158.5,158.55,158.27,158.28,8532.0
2019-12-30 15:50:00,158.22,158.28,157.91,158.19,35676.0,158.22,158.28,157.91,158.19,35676.0
2019-12-31 09:30:00,157.1,159.28,157.1,159.28,8361.0,157.1,159.28,157.1,159.28,8361.0
2019-12-31 09:40:00,159.14,159.67,158.68,159.38,6000.0,159.14,159.67,158.68,159.38,6000.0
2019-12-31 09:50:00,159.21,159.47,158.48,158.89,19554.0,159.21,159.47,158.48,158.89,19554.0
2019-12-31 10:00:00,158.9,158.97,157.91,157.91,7228.0,158.9,158.97,157.91,157.91,7228.0
2019-12-31 10:10:00,157.98,158.58,157.96,158.13,26643.0,157.98,158.58,157.96,158.13,26643.0
2019-12-31 10:20:00,157.91,158.25,157.83,158.14,15148.0,157.91,158.25,157.83,158.14,15148.0
2019-12-31 10:30:00,158.27,158.67,158.12,158.47,22204.0,158.27,158.67,158.12,158.47,22204.0
2019-12-31 10:40:00,158.58,158.76,158.44,158.48,3908.0,158.58,158.76,158.44,158.48,3908.0
2019-12-31 10:50:00,158.44,158.44,158.15,158.37,2800.0,158.44,158.44,158.15,158.37,2800.0
2019-12-31 11:00:00,158.34,158.73,158.34,158.66,3300.0,158.34,158.73,158.34,158.66,3300.0
2019-12-31 11:10:00,158.56,158.67,158.25,158.64,2100.0,158.56,158.67,158.25,158.64,2100.0
2019-12-31 11:20:00,158.74,158.74,158.67,158.69,600.0,158.74,158.74,158.67,158.69,600.0
2019-12-31 11:30:00,158.6,159.16,158.6,159.06,2136.0,158.6,159.16,158.6,159.06,2136.0
2019-12-31 11:40:00,159.17,159.17,158.88,158.89,3438.0,159.17,159.17,158.88,158.89,3438.0
2019-12-31 11:50:00,158.87,159.08,158.78,158.96,3200.0,158.87,159.08,158.78,158.96,3200.0
2019-12-31 12:00:00,158.92,159.05,158.9,158.99,2027.0,158.92,159.05,158.9,158.99,2027.0
2019-12-31 12:10:00,158.94,159.05,158.94,158.95,1300.0,158.94,159.05,158.94,158.95,1300.0
2019-12-31 12:20:00,158.95,159.06,158.9,159.02,2546.0,158.95,159.06,158.9,159.02,2546.0
2019-12-31 12:30:00,158.97,159.23,158.96,159.12,2705.0,158.97,159.23,158.96,159.12,2705.0
2019-12-31 12:40:00,159.11,159.37,159.1,159.21,6400.0,159.11,159.37,159.1,159.21,6400.0
2019-12-31 12:50:00,159.19,159.19,158.76,158.76,2616.0,159.19,159.19,158.76,158.76,2616.0
2019-12-31 13:00:00,158.76,158.8,158.15,158.4,5195.0,158.76,158.8,158.15,158.4,5195.0
2019-12-31 13:10:00,158.31,158.48,158.26,158.4,7380.0,158.31,158.48,158.26,158.4,7380.0
2019-12-31 13:20:00,158.43,158.44,158.34,158.36,4305.0,158.43,158.44,158.34,158.36,4305.0
2019-12-31 13:30:00,158.44,158.63,158.36,158.61,1608.0,158.44,158.63,158.36,158.61,1608.0
2019-12-31 13:40:00,158.61,158.92,158.58,158.79,2459.0,158.61,158.92,158.58,158.79,2459.0
2019-12-31 13:50:00,158.73,158.74,158.36,158.36,2153.0,158.73,158.74,158.36,158.36,2153.0
2019-12-31 14:00:00,158.44,158.56,158.43,158.44,1771.0,158.44,158.56,158.43,158.44,1771.0
2019-12-31 14:10:00,158.54,158.61,158.4,158.55,3067.0,158.54,158.61,158.4,158.55,3067.0
2019-12-31 14:20:00,158.46,158.75,158.46,158.75,1100.0,158.46,158.75,158.46,158.75,1100.0
2019-12-31 14:30:00,158.75,158.82,158.7,158.8,1200.0,158.75,158.82,158.7,158.8,1200.0
2019-12-31 14:40:00,158.79,158.95,158.72,158.86,3200.0,158.79,158.95,158.72,158.86,3200.0
2019-12-31 14:50:00,158.9,158.93,158.84,158.84,1100.0,158.9,158.93,158.84,158.84,1100.0
2019-12-31 15:00:00,158.82,158.82,158.65,158.65,1581.0,158.82,158.82,158.65,158.65,1581.0
2019-12-31 15:10:00,158.72,158.8,158.7,158.8,1750.0,158.72,158.8,158.7,158.8,1750.0
2019-12-31 15:20:00,158.88,158.9,158.62,158.73,2703.0,158.88,158.9,158.62,158.73,2703.0
2019-12-31 15:30:00,158.7,158.8,158.51,158.56,2743.0,158.7,158.8,158.51,158.56,2743.0
2019-12-31 15:40:00,158.58,158.64,158.37,158.37,5427.0,158.58,158.64,158.37,158.37,5427.0
2019-12-31 15:50:00,158.42,158.81,158.31,158.5,27435.0,158.42,158.81,158.31,158.5,27435.0
2020-01-02 09:30:00,159.51,160.96,159.36,160.62,22554.0,159.51,160.96,159.36,160.62,22554.0
2020-01-02 09:40:00,160.66,161.25,160.35,160.58,3140.0,160.66,161.25,160.35,160.58,3140.0
2020-01-02 09:50:00,160.59,161.4,160.45,161.21,3989.0,160.59,161.4,160.45,161.21,3989.0
2020-01-02 10:00:00,161.2,161.46,160.87,161.03,14686.0,161.2,161.46,160.87,161.03,14686.0
2020-01-02 10:10:00,160.78,160.87,159.36,159.5,11002.0,160.78,160.87,159.36,159.5,11002.0
2020-01-02 10:20:00,159.27,160.4,159.1,160.19,14754.0,159.27,160.4,159.1,160.19,14754.0
2020-01-02 10:30:00,159.88,160.12,159.68,160.1,5926.0,159.88,160.12,159.68,160.1,5926.0
2020-01-02 10:40:00,160.18,161.01,160.0,160.52,6611.0,160.18,161.01,160.0,160.52,6611.0
2020-01-02 10:50:00,160.49,160.85,160.48,160.67,14502.0,160.49,160.85,160.48,160.67,14502.0
2020-01-02 11:00:00,160.65,160.68,160.25,160.66,8881.0,160.65,160.68,160.25,160.66,8881.0
2020-01-02 11:10:00,160.66,160.86,160.57,160.78,9196.0,160.66,160.86,160.57,160.78,9196.0
2020-01-02 11:20:00,160.72,161.01,160.68,160.78,5007.0,160.72,161.01,160.68,160.78,5007.0
2020-01-02 11:30:00,160.64,160.71,160.08,160.29,5561.0,160.64,160.71,160.08,160.29,5561.0
2020-01-02 11:40:00,160.37,161.02,160.32,160.99,8777.0,160.37,161.02,160.32,160.99,8777.0
2020-01-02 11:50:00,160.95,161.31,160.89,161.05,7073.0,160.95,161.31,160.89,161.05,7073.0
2020-01-02 12:00:00,160.94,161.1,160.9,160.97,3791.0,160.94,161.1,160.9,160.97,3791.0
2020-01-02 12:10:00,161.0,161.27,160.93,161.2,5078.0,161.0,161.27,160.93,161.2,5078.0
2020-01-02 12:20:00,161.25,161.42,161.2,161.42,3824.0,161.25,161.42,161.2,161.42,3824.0
2020-01-02 12:30:00,161.39,161.59,161.38,161.56,2383.0,161.39,161.59,161.38,161.56,2383.0
2020-01-02 12:40:00,161.5,161.55,161.35,161.44,4500.0,161.5,161.55,161.35,161.44,4500.0
2020-01-02 12:50:00,161.45,161.78,161.44,161.66,4851.0,161.45,161.78,161.44,161.66,4851.0
2020-01-02 13:00:00,161.64,161.79,161.57,161.71,5930.0,161.64,161.79,161.57,161.71,5930.0
2020-01-02 13:10:00,161.71,161.83,161.56,161.68,3105.0,161.71,161.83,161.56,161.68,3105.0
2020-01-02 13:20:00,161.69,161.69,161.4,161.64,2850.0,161.69,161.69,161.4,161.64,2850.0
2020-01-02 13:30:00,161.53,161.92,161.53,161.67,9043.0,161.53,161.92,161.53,161.67,9043.0
2020-01-02 13:40:00,161.6,161.62,161.22,161.49,10412.0,161.6,161.62,161.22,161.49,10412.0
2020-01-02 13:50:00,161.55,161.82,161.47,161.73,2280.0,161.55,161.82,161.47,161.73,2280.0
2020-01-02 14:00:00,161.66,161.78,161.62,161.7,1960.0,161.66,161.78,161.62,161.7,1960.0
2020-01-02 14:10:00,161.69,161.91,161.69,161.91,2980.0,161.69,161.91,161.69,161.91,2980.0
2020-01-02 14:20:00,161.92,162.06,161.86,161.98,2605.0,161.92,162.06,161.86,161.98,2605.0
2020-01-02 14:30:00,161.97,162.01,161.81,161.91,4040.0,161.97,162.01,161.81,161.91,4040.0
2020-01-02 14:40:00,161.83,162.26,161.83,162.26,5097.0,161.83,162.26,161.83,162.26,5097.0
2020-01-02 14:50:00,162.25,162.44,162.14,162.29,6096.0,162.25,162.44,162.14,162.29,6096.0
2020-01-02 15:00:00,162.32,162.38,162.17,162.24,3195.0,162.32,162.38,162.17,162.24,3195.0
2020-01-02 15:10:00,162.24,162.36,162.06,162.28,4405.0,162.24,162.36,162.06,162.28,4405.0
2020-01-02 15:20:00,162.28,162.36,161.91,161.91,7942.0,162.28,162.36,161.91,161.91,7942.0
2020-01-02 15:30:00,161.92,162.17,161.71,162.15,6997.0,161.92,162.17,161.71,162.15,6997.0
2020-01-02 15:40:00,162.13,162.19,161.88,161.94,10320.0,162.13,162.19,161.88,161.94,10320.0
2020-01-02 15:50:00,161.96,162.57,161.96,162.42,22114.0,161.96,162.57,161.96,162.42,22114.0
2020-01-03 09:30:00,161.62,162.49,160.8,161.79,16144.0,161.62,162.49,160.8,161.79,16144.0
2020-01-03 09:40:00,161.85,162.18,161.59,162.07,5241.0,161.85,162.18,161.59,162.07,5241.0
2020-01-03 09:50:00,162.17,162.53,161.74,162.53,11084.0,162.17,162.53,161.74,162.53,11084.0
2020-01-03 10:00:00,162.12,162.42,161.96,162.18,17361.0,162.12,162.42,161.96,162.18,17361.0
2020-01-03 10:10:00,162.25,162.71,162.25,162.61,19496.0,162.25,162.71,162.25,162.61,19496.0
2020-01-03 10:20:00,162.54,162.59,162.28,162.42,18800.0,162.54,162.59,162.28,162.42,18800.0
2020-01-03 10:30:00,162.41,162.44,162.26,162.44,6156.0,162.41,162.44,162.26,162.44,6156.0
2020-01-03 10:40:00,162.45,162.82,162.4,162.63,9078.0,162.45,162.82,162.4,162.63,9078.0
2020-01-03 10:50:00,162.43,162.57,162.3,162.34,6857.0,162.43,162.57,162.3,162.34,6857.0
2020-01-03 11:00:00,162.29,162.44,162.13,162.24,20941.0,162.29,162.44,162.13,162.24,20941.0
2020-01-03 11:10:00,162.14,162.46,162.06,162.27,16426.0,162.14,162.46,162.06,162.27,16426.0
2020-01-03 11:20:00,162.27,162.7,162.19,162.3,16491.0,162.27,162.7,162.19,162.3,16491.0
2020-01-03 11:30:00,162.29,162.43,162.2,162.43,4200.0,162.29,162.43,162.2,162.43,4200.0
2020-01-03 11:40:00,162.43,162.75,162.38,162.7,4508.0,162.43,162.75,162.38,162.7,4508.0
2020-01-03 11:50:00,162.65,162.72,162.55,162.62,2531.0,162.65,162.72,162.55,162.62,2531.0
2020-01-03 12:00:00,162.62,163.42,162.62,163.41,4641.0,162.62,163.42,162.62,163.41,4641.0
2020-01-03 12:10:00,163.33,163.56,163.31,163.36,5900.0,163.33,163.56,163.31,163.36,5900.0
2020-01-03 12:20:00,163.31,163.53,162.91,163.11,3120.0,163.31,163.53,162.91,163.11,3120.0
2020-01-03 12:30:00,163.03,163.58,163.02,163.55,2292.0,163.03,163.58,163.02,163.55,2292.0
2020-01-03 12:40:00,163.56,163.73,163.46,163.7,1778.0,163.56,163.73,163.46,163.7,1778.0
2020-01-03 12:50:00,163.77,163.85,163.53,163.53,3379.0,163.77,163.85,163.53,163.53,3379.0
2020-01-03 13:00:00,163.58,163.61,163.33,163.33,2933.0,163.58,163.61,163.33,163.33,2933.0
2020-01-03 13:10:00,163.37,163.55,163.3,163.47,4065.0,163.37,163.55,163.3,163.47,4065.0
2020-01-03 13:20:00,163.42,163.7,163.33,163.7,2600.0,163.42,163.7,163.33,163.7,2600.0
2020-01-03 13:30:00,163.75,163.75,163.04,163.37,4553.0,163.75,163.75,163.04,163.37,4553.0
2020-01-03 13:40:00,163.46,163.68,163.28,163.63,4153.0,163.46,163.68,163.28,163.63,4153.0
2020-01-03 13:50:00,163.66,163.83,163.41,163.48,2208.0,163.66,163.83,163.41,163.48,2208.0
2020-01-03 14:00:00,163.68,163.68,163.19,163.19,2333.0,163.68,163.68,163.19,163.19,2333.0
2020-01-03 14:10:00,163.17,163.33,163.11,163.3,2500.0,163.17,163.33,163.11,163.3,2500.0
2020-01-03 14:20:00,163.28,163.41,163.14,163.38,5963.0,163.28,163.41,163.14,163.38,5963.0
2020-01-03 14:30:00,163.34,163.65,163.3,163.43,5466.0,163.34,163.65,163.3,163.43,5466.0
2020-01-03 14:40:00,163.51,163.84,163.51,163.71,7590.0,163.51,163.84,163.51,163.71,7590.0
2020-01-03 14:50:00,163.7,164.09,163.66,164.02,5150.0,163.7,164.09,163.66,164.02,5150.0
2020-01-03 15:00:00,164.01,164.17,163.94,163.94,3666.0,164.01,164.17,163.94,163.94,3666.0
2020-01-03 15:10:00,163.93,164.15,163.88,164.15,7234.0,163.93,164.15,163.88,164.15,7234.0
2020-01-03 15:20:00,164.15,164.4,164.14,164.28,7459.0,164.15,164.4,164.14,164.28,7459.0
2020-01-03 15:30:00,164.24,164.25,164.03,164.18,11270.0,164.24,164.25,164.03,164.18,11270.0
2020-01-03 15:40:00,164.16,164.16,163.75,163.86,11503.0,164.16,164.16,163.75,163.86,11503.0
2020-01-03 15:50:00,163.78,164.02,163.59,163.89,29797.0,163.78,164.02,163.59,163.89,29797.0
2020-01-06 09:30:00,162.69,163.48,162.33,163.48,18926.0,162.69,163.48,162.33,163.48,18926.0
2020-01-06 09:40:00,163.52,164.33,163.52,164.02,4924.0,163.52,164.33,163.52,164.02,4924.0
2020-01-06 09:50:00,164.19,164.76,163.82,164.3,5279.0,164.19,164.76,163.82,164.3,5279.0
2020-01-06 10:00:00,164.29,164.52,163.92,164.36,9962.0,164.29,164.52,163.92,164.36,9962.0
2020-01-06 10:10:00,164.36,164.76,164.36,164.49,4828.0,164.36,164.76,164.36,164.49,4828.0
2020-01-06 10:20:00,164.54,164.76,164.44,164.76,5000.0,164.54,164.76,164.44,164.76,5000.0
2020-01-06 10:30:00,164.79,165.16,164.62,164.98,4723.0,164.79,165.16,164.62,164.98,4723.0
2020-01-06 10:40:00,164.98,165.3,164.95,165.18,4211.0,164.98,165.3,164.95,165.18,4211.0
2020-01-06 10:50:00,165.3,165.4,165.11,165.2,3392.0,165.3,165.4,165.11,165.2,3392.0
2020-01-06 11:00:00,165.22,165.24,164.67,164.78,5296.0,165.22,165.24,164.67,164.78,5296.0
2020-01-06 11:10:00,164.93,165.01,164.54,164.6,4327.0,164.93,165.01,164.54,164.6,4327.0
2020-01-06 11:20:00,164.7,164.77,164.42,164.77,7694.0,164.7,164.77,164.42,164.77,7694.0
2020-01-06 11:30:00,164.89,165.17,164.81,164.94,4902.0,164.89,165.17,164.81,164.94,4902.0
2020-01-06 11:40:00,164.9,165.09,164.9,164.96,4428.0,164.9,165.09,164.9,164.96,4428.0
2020-01-06 11:50:00,165.05,165.4,164.97,165.34,6540.0,165.05,165.4,164.97,165.34,6540.0
2020-01-06 12:00:00,165.38,165.43,165.13,165.43,3350.0,165.38,165.43,165.13,165.43,3350.0
2020-01-06 12:10:00,165.17,165.17,164.71,164.73,3803.0,165.17,165.17,164.71,164.73,3803.0
2020-01-06 12:20:00,164.68,165.07,164.68,164.91,4198.0,164.68,165.07,164.68,164.91,4198.0
2020-01-06 12:30:00,164.96,165.27,164.96,165.04,3927.0,164.96,165.27,164.96,165.04,3927.0
2020-01-06 12:40:00,165.07,165.23,164.86,164.95,2691.0,165.07,165.23,164.86,164.95,2691.0
2020-01-06 12:50:00,164.94,165.25,164.83,165.25,5235.0,164.94,165.25,164.83,165.25,5235.0
2020-01-06 13:00:00,165.2,165.8,165.2,165.46,12770.0,165.2,165.8,165.2,165.46,12770.0
2020-01-06 13:10:00,165.42,165.69,165.42,165.53,4109.0,165.42,165.69,165.42,165.53,4109.0
2020-01-06 13:20:00,165.47,165.53,165.41,165.53,3922.0,165.47,165.53,165.41,165.53,3922.0
2020-01-06 13:30:00,165.5,165.6,165.45,165.45,4320.0,165.5,165.6,165.45,165.45,4320.0
2020-01-06 13:40:00,165.5,165.7,165.5,165.58,3100.0,165.5,165.7,165.5,165.58,3100.0
2020-01-06 13:50:00,165.53,165.74,165.5,165.74,4763.0,165.53,165.74,165.5,165.74,4763.0
2020-01-06 14:00:00,165.66,165.67,165.47,165.67,3501.0,165.66,165.67,165.47,165.67,3501.0
2020-01-06 14:10:00,165.73,166.03,165.73,166.03,8300.0,165.73,166.03,165.73,166.03,8300.0
2020-01-06 14:20:00,165.99,166.2,165.96,166.09,5390.0,165.99,166.2,165.96,166.09,5390.0
2020-01-06 14:30:00,166.14,166.36,166.13,166.31,3759.0,166.14,166.36,166.13,166.31,3759.0
2020-01-06 14:40:00,166.35,166.52,166.33,166.5,3827.0,166.35,166.52,166.33,166.5,3827.0
2020-01-06 14:50:00,166.51,166.57,166.45,166.53,4272.0,166.51,166.57,166.45,166.53,4272.0
2020-01-06 15:00:00,166.52,166.55,166.3,166.38,3548.0,166.52,166.55,166.3,166.38,3548.0
2020-01-06 15:10:00,166.4,166.67,166.38,166.56,10889.0,166.4,166.67,166.38,166.56,10889.0
2020-01-06 15:20:00,166.6,166.87,166.47,166.47,8180.0,166.6,166.87,166.47,166.47,8180.0
2020-01-06 15:30:00,166.23,166.42,166.1,166.36,6985.0,166.23,166.42,166.1,166.36,6985.0
2020-01-06 15:40:00,166.41,166.63,166.3,166.38,11494.0,166.41,166.63,166.3,166.38,11494.0
2020-01-06 15:50:00,166.37,167.14,166.37,167.0,58064.0,166.37,167.14,166.37,167.0,58064.0
2020-01-07 09:30:00,167.4,168.1,166.71,166.71,10120.0,167.4,168.1,166.71,166.71,10120.0
2020-01-07 09:40:00,166.41,167.04,165.85,166.12,2225.0,166.41,167.04,165.85,166.12,2225.0
2020-01-07 09:50:00,166.28,166.73,165.85,166.73,2220.0,166.28,166.73,165.85,166.73,2220.0
2020-01-07 10:00:00,167.5,167.5,166.52,166.85,1423.0,167.5,167.5,166.52,166.85,1423.0
2020-01-07 10:10:00,166.8,167.07,166.44,166.44,11219.0,166.8,167.07,166.44,166.44,11219.0
2020-01-07 10:20:00,166.65,166.67,166.12,166.12,15968.0,166.65,166.67,166.12,166.12,15968.0
2020-01-07 10:30:00,166.25,166.37,165.94,166.17,4900.0,166.25,166.37,165.94,166.17,4900.0
2020-01-07 10:40:00,166.23,166.84,166.22,166.65,2850.0,166.23,166.84,166.22,166.65,2850.0
2020-01-07 10:50:00,166.6,166.94,166.55,166.94,900.0,166.6,166.94,166.55,166.94,900.0
2020-01-07 11:00:00,166.75,167.13,166.66,166.79,1643.0,166.75,167.13,166.66,166.79,1643.0
2020-01-07 11:10:00,166.63,166.93,166.56,166.65,5139.0,166.63,166.93,166.56,166.65,5139.0
2020-01-07 11:20:00,166.6,167.07,166.57,166.81,2500.0,166.6,167.07,166.57,166.81,2500.0
2020-01-07 11:30:00,166.81,166.89,166.71,166.77,2025.0,166.81,166.89,166.71,166.77,2025.0
2020-01-07 11:40:00,166.9,167.12,166.82,166.83,1234.0,166.9,167.12,166.82,166.83,1234.0
2020-01-07 11:50:00,166.94,167.93,166.94,167.17,12690.0,166.94,167.93,166.94,167.17,12690.0
2020-01-07 12:00:00,167.37,167.49,166.64,166.67,7000.0,167.37,167.49,166.64,166.67,7000.0
2020-01-07 12:10:00,166.77,167.64,166.76,167.34,2625.0,166.77,167.64,166.76,167.34,2625.0
2020-01-07 12:20:00,167.3,168.36,167.3,168.2,7783.0,167.3,168.36,167.3,168.2,7783.0
2020-01-07 12:30:00,168.08,168.42,167.79,168.42,5607.0,168.08,168.42,167.79,168.42,5607.0
2020-01-07 12:40:00,168.44,168.57,168.28,168.42,2200.0,168.44,168.57,168.28,168.42,2200.0
2020-01-07 12:50:00,168.4,168.48,168.1,168.21,3562.0,168.4,168.48,168.1,168.21,3562.0
2020-01-07 13:00:00,168.22,168.49,168.16,168.49,1851.0,168.22,168.49,168.16,168.49,1851.0
2020-01-07 13:10:00,168.43,168.54,168.21,168.22,3615.0,168.43,168.54,168.21,168.22,3615.0
2020-01-07 13:20:00,168.24,168.24,167.76,167.85,4266.0,168.24,168.24,167.76,167.85,4266.0
2020-01-07 13:30:00,167.95,168.3,167.95,168.04,2195.0,167.95,168.3,167.95,168.04,2195.0
2020-01-07 13:40:00,168.24,168.4,167.95,168.05,6275.0,168.24,168.4,167.95,168.05,6275.0
2020-01-07 13:50:00,168.03,168.26,167.99,168.25,11947.0,168.03,168.26,167.99,168.25,11947.0
2020-01-07 14:00:00,168.38,168.42,168.02,168.35,8504.0,168.38,168.42,168.02,168.35,8504.0
2020-01-07 14:10:00,168.34,168.48,168.1,168.13,19510.0,168.34,168.48,168.1,168.13,19510.0
2020-01-07 14:20:00,168.08,168.36,167.89,168.15,32072.0,168.08,168.36,167.89,168.15,32072.0
2020-01-07 14:30:00,168.22,168.58,168.17,168.53,8236.0,168.22,168.58,168.17,168.53,8236.0
2020-01-07 14:40:00,168.46,168.46,168.31,168.43,3890.0,168.46,168.46,168.31,168.43,3890.0
2020-01-07 14:50:00,168.54,168.54,167.8,167.85,6503.0,168.54,168.54,167.8,167.85,6503.0
2020-01-07 15:00:00,167.88,168.31,167.88,168.3,4326.0,167.88,168.31,167.88,168.3,4326.0
2020-01-07 15:10:00,168.21,168.41,168.2,168.22,6311.0,168.21,168.41,168.2,168.22,6311.0
2020-01-07 15:20:00,168.23,168.45,168.17,168.39,5174.0,168.23,168.45,168.17,168.39,5174.0
2020-01-07 15:30:00,168.39,168.63,168.33,168.46,9068.0,168.39,168.63,168.33,168.46,9068.0
2020-01-07 15:40:00,168.53,168.63,168.26,168.51,9859.0,168.53,168.63,168.26,168.51,9859.0
2020-01-07 15:50:00,168.45,168.52,167.9,168.39,39154.0,168.45,168.52,167.9,168.39,39154.0
2020-01-08 09:30:00,169.1,170.4,168.99,170.06,9379.0,169.1,170.4,168.99,170.06,9379.0
2020-01-08 09:40:00,170.19,170.94,170.01,170.75,7632.0,170.19,170.94,170.01,170.75,7632.0
2020-01-08 09:50:00,170.76,171.44,170.59,171.06,11492.0,170.76,171.44,170.59,171.06,11492.0
2020-01-08 10:00:00,170.91,171.38,170.62,170.76,17123.0,170.91,171.38,170.62,170.76,17123.0
2020-01-08 10:10:00,170.69,171.4,170.52,170.99,12030.0,170.69,171.4,170.52,170.99,12030.0
2020-01-08 10:20:00,171.26,171.77,171.06,171.51,5508.0,171.26,171.77,171.06,171.51,5508.0
2020-01-08 10:30:00,171.48,172.04,171.41,172.04,11530.0,171.48,172.04,171.41,172.04,11530.0
2020-01-08 10:40:00,171.89,172.35,170.84,171.0,31591.0,171.89,172.35,170.84,171.0,31591.0
2020-01-08 10:50:00,170.79,171.21,170.73,171.0,10505.0,170.79,171.21,170.73,171.0,10505.0
2020-01-08 11:00:00,171.0,171.44,170.28,171.44,11949.0,171.0,171.44,170.28,171.44,11949.0
2020-01-08 11:10:00,171.6,171.81,170.94,171.22,6898.0,171.6,171.81,170.94,171.22,6898.0
2020-01-08 11:20:00,171.18,171.61,171.06,171.61,9705.0,171.18,171.61,171.06,171.61,9705.0
2020-01-08 11:30:00,171.72,172.06,171.16,171.86,9506.0,171.72,172.06,171.16,171.86,9506.0
2020-01-08 11:40:00,171.99,172.25,171.88,172.21,16546.0,171.99,172.25,171.88,172.21,16546.0
2020-01-08 11:50:00,172.1,172.14,171.7,171.81,21201.0,172.1,172.14,171.7,171.81,21201.0
2020-01-08 12:00:00,171.77,171.87,171.21,171.7,9900.0,171.77,171.87,171.21,171.7,9900.0
2020-01-08 12:10:00,171.73,171.83,171.37,171.73,5950.0,171.73,171.83,171.37,171.73,5950.0
2020-01-08 12:20:00,171.79,172.15,171.79,172.1,6568.0,171.79,172.15,171.79,172.1,6568.0
2020-01-08 12:30:00,172.1,172.11,171.46,171.69,8000.0,172.1,172.11,171.46,171.69,8000.0
2020-01-08 12:40:00,171.73,172.16,171.54,171.69,7488.0,171.73,172.16,171.54,171.69,7488.0
2020-01-08 12:50:00,171.67,171.81,171.38,171.67,3350.0,171.67,171.81,171.38,171.67,3350.0
2020-01-08 13:00:00,171.67,171.98,171.65,171.91,4795.0,171.67,171.98,171.65,171.91,4795.0
2020-01-08 13:10:00,171.82,172.24,171.76,171.9,4448.0,171.82,172.24,171.76,171.9,4448.0
2020-01-08 13:20:00,171.84,172.06,171.73,172.06,3827.0,171.84,172.06,171.73,172.06,3827.0
2020-01-08 13:30:00,171.98,172.37,171.98,172.33,4390.0,171.98,172.37,171.98,172.33,4390.0
2020-01-08 13:40:00,172.48,172.55,172.19,172.55,4811.0,172.48,172.55,172.19,172.55,4811.0
2020-01-08 13:50:00,172.52,172.64,172.04,172.09,3584.0,172.52,172.64,172.04,172.09,3584.0
2020-01-08 14:00:00,172.22,172.91,172.15,172.65,8333.0,172.22,172.91,172.15,172.65,8333.0
2020-01-08 14:10:00,172.69,172.81,172.53,172.68,8224.0,172.69,172.81,172.53,172.68,8224.0
2020-01-08 14:20:00,172.6,172.86,172.35,172.51,6554.0,172.6,172.86,172.35,172.51,6554.0
2020-01-08 14:30:00,172.53,172.53,172.08,172.17,5204.0,172.53,172.53,172.08,172.17,5204.0
2020-01-08 14:40:00,172.25,172.48,172.09,172.41,6232.0,172.25,172.48,172.09,172.41,6232.0
2020-01-08 14:50:00,172.46,172.84,172.45,172.72,8661.0,172.46,172.84,172.45,172.72,8661.0
2020-01-08 15:00:00,172.8,173.08,172.57,172.8,23862.0,172.8,173.08,172.57,172.8,23862.0
2020-01-08 15:10:00,172.8,173.07,172.55,172.98,107771.0,172.8,173.07,172.55,172.98,107771.0
2020-01-08 15:20:00,172.97,173.67,172.93,173.34,21364.0,172.97,173.67,172.93,173.34,21364.0
2020-01-08 15:30:00,173.34,173.34,172.81,173.1,24470.0,173.34,173.34,172.81,173.1,24470.0
2020-01-08 15:40:00,173.12,173.47,172.74,172.78,43251.0,173.12,173.47,172.74,172.78,43251.0
2020-01-08 15:50:00,172.86,173.22,172.73,172.91,85903.0,172.86,173.22,172.73,172.91,85903.0
2020-01-09 09:30:00,175.18,175.45,173.73,174.65,18816.0,175.18,175.45,173.73,174.65,18816.0
2020-01-09 09:40:00,174.1,174.4,173.66,173.98,8063.0,174.1,174.4,173.66,173.98,8063.0
2020-01-09 09:50:00,173.74,174.96,173.52,174.95,7119.0,173.74,174.96,173.52,174.95,7119.0
2020-01-09 10:00:00,175.23,175.68,174.87,175.44,9520.0,175.23,175.68,174.87,175.44,9520.0
2020-01-09 10:10:00,175.44,175.59,174.76,174.92,6736.0,175.44,175.59,174.76,174.92,6736.0
2020-01-09 10:20:00,175.17,175.42,174.81,174.95,20051.0,175.17,175.42,174.81,174.95,20051.0
2020-01-09 10:30:00,174.95,175.59,174.88,175.41,12459.0,174.95,175.59,174.88,175.41,12459.0
2020-01-09 10:40:00,175.3,175.36,174.67,175.03,23660.0,175.3,175.36,174.67,175.03,23660.0
2020-01-09 10:50:00,175.25,175.71,175.07,175.71,3105.0,175.25,175.71,175.07,175.71,3105.0
2020-01-09 11:00:00,175.55,176.33,175.54,176.05,11114.0,175.55,176.33,175.54,176.05,11114.0
2020-01-09 11:10:00,175.99,176.24,175.64,175.87,5039.0,175.99,176.24,175.64,175.87,5039.0
2020-01-09 11:20:00,176.0,176.62,176.0,176.34,6200.0,176.0,176.62,176.0,176.34,6200.0
2020-01-09 11:30:00,176.35,176.58,176.17,176.58,4807.0,176.35,176.58,176.17,176.58,4807.0
2020-01-09 11:40:00,176.71,176.96,176.5,176.96,6868.0,176.71,176.96,176.5,176.96,6868.0
2020-01-09 11:50:00,176.99,177.1,176.46,176.7,8510.0,176.99,177.1,176.46,176.7,8510.0
2020-01-09 12:00:00,176.71,176.94,176.63,176.74,5460.0,176.71,176.94,176.63,176.74,5460.0
2020-01-09 12:10:00,176.76,176.93,176.67,176.76,17153.0,176.76,176.93,176.67,176.76,17153.0
2020-01-09 12:20:00,176.73,176.81,176.11,176.46,38301.0,176.73,176.81,176.11,176.46,38301.0
2020-01-09 12:30:00,176.39,176.71,175.74,175.98,19120.0,176.39,176.71,175.74,175.98,19120.0
2020-01-09 12:40:00,175.74,175.74,174.78,175.28,30491.0,175.74,175.74,174.78,175.28,30491.0
2020-01-09 12:50:00,175.25,175.83,175.04,175.45,9015.0,175.25,175.83,175.04,175.45,9015.0
2020-01-09 13:00:00,175.42,175.75,175.27,175.55,4526.0,175.42,175.75,175.27,175.55,4526.0
2020-01-09 13:10:00,175.57,176.18,175.55,175.9,6903.0,175.57,176.18,175.55,175.9,6903.0
2020-01-09 13:20:00,175.84,176.09,175.61,176.07,3413.0,175.84,176.09,175.61,176.07,3413.0
2020-01-09 13:30:00,176.07,176.32,175.97,176.15,4499.0,176.07,176.32,175.97,176.15,4499.0
2020-01-09 13:40:00,176.15,176.65,175.98,176.65,5427.0,176.15,176.65,175.98,176.65,5427.0
2020-01-09 13:50:00,176.67,176.84,176.66,176.83,5074.0,176.67,176.84,176.66,176.83,5074.0
2020-01-09 14:00:00,176.92,177.05,176.55,176.85,5767.0,176.92,177.05,176.55,176.85,5767.0
2020-01-09 14:10:00,176.8,177.28,176.75,177.24,5370.0,176.8,177.28,176.75,177.24,5370.0
2020-01-09 14:20:00,177.14,177.3,177.06,177.24,3569.0,177.14,177.3,177.06,177.24,3569.0
2020-01-09 14:30:00,177.31,177.77,177.22,177.74,5052.0,177.31,177.77,177.22,177.74,5052.0
2020-01-09 14:40:00,177.63,177.86,177.43,177.6,5928.0,177.63,177.86,177.43,177.6,5928.0
2020-01-09 14:50:00,177.7,178.0,177.51,177.73,5300.0,177.7,178.0,177.51,177.73,5300.0
2020-01-09 15:00:00,177.75,177.96,177.31,177.9,32672.0,177.75,177.96,177.31,177.9,32672.0
2020-01-09 15:10:00,177.94,178.08,177.74,177.9,15992.0,177.94,178.08,177.74,177.9,15992.0
2020-01-09 15:20:00,177.9,177.92,177.21,177.53,20557.0,177.9,177.92,177.21,177.53,20557.0
2020-01-09 15:30:00,177.53,177.65,176.92,177.1,8864.0,177.53,177.65,176.92,177.1,8864.0
2020-01-09 15:40:00,176.91,177.54,176.7,177.38,23563.0,176.91,177.54,176.7,177.38,23563.0
2020-01-09 15:50:00,177.45,177.59,177.02,177.27,70620.0,177.45,177.59,177.02,177.27,70620.0
2020-01-10 09:30:00,179.92,181.3,178.99,179.0,32701.0,179.92,181.3,178.99,179.0,32701.0
2020-01-10 09:40:00,179.25,179.89,178.01,178.93,39987.0,179.25,179.89,178.01,178.93,39987.0
2020-01-10 09:50:00,178.83,179.58,178.54,179.09,13308.0,178.83,179.58,178.54,179.09,13308.0
2020-01-10 10:00:00,179.19,179.73,178.45,178.46,11157.0,179.19,179.73,178.45,178.46,11157.0
2020-01-10 10:10:00,178.59,178.73,178.16,178.62,13684.0,178.59,178.73,178.16,178.62,13684.0
2020-01-10 10:20:00,178.67,178.67,178.07,178.4,13973.0,178.67,178.67,178.07,178.4,13973.0
2020-01-10 10:30:00,178.2,178.41,177.91,178.15,7550.0,178.2,178.41,177.91,178.15,7550.0
2020-01-10 10:40:00,178.3,178.3,177.28,177.28,4666.0,178.3,178.3,177.28,177.28,4666.0
2020-01-10 10:50:00,177.06,177.17,176.72,177.17,6461.0,177.06,177.17,176.72,177.17,6461.0
2020-01-10 11:00:00,177.06,177.21,176.75,177.0,4085.0,177.06,177.21,176.75,177.0,4085.0
2020-01-10 11:10:00,176.99,177.16,176.92,177.01,3766.0,176.99,177.16,176.92,177.01,3766.0
2020-01-10 11:20:00,177.0,177.1,176.76,177.01,9759.0,177.0,177.1,176.76,177.01,9759.0
2020-01-10 11:30:00,177.02,177.28,176.94,177.25,31364.0,177.02,177.28,176.94,177.25,31364.0
2020-01-10 11:40:00,177.22,177.86,177.22,177.43,5319.0,177.22,177.86,177.22,177.43,5319.0
2020-01-10 11:50:00,177.37,177.49,177.13,177.27,12776.0,177.37,177.49,177.13,177.27,12776.0
2020-01-10 12:00:00,177.18,177.18,176.56,176.56,5274.0,177.18,177.18,176.56,176.56,5274.0
2020-01-10 12:10:00,176.52,176.66,176.19,176.2,3025.0,176.52,176.66,176.19,176.2,3025.0
2020-01-10 12:20:00,176.18,176.46,175.95,176.46,2685.0,176.18,176.46,175.95,176.46,2685.0
2020-01-10 12:30:00,176.36,176.49,176.05,176.16,2105.0,176.36,176.49,176.05,176.16,2105.0
2020-01-10 12:40:00,176.2,176.39,175.99,176.25,4720.0,176.2,176.39,175.99,176.25,4720.0
2020-01-10 12:50:00,176.37,176.88,176.18,176.64,7965.0,176.37,176.88,176.18,176.64,7965.0
2020-01-10 13:00:00,176.71,176.81,176.37,176.37,1400.0,176.71,176.81,176.37,176.37,1400.0
2020-01-10 13:10:00,176.59,177.74,176.58,177.74,25228.0,176.59,177.74,176.58,177.74,25228.0
2020-01-10 13:20:00,177.81,177.84,177.19,177.19,6601.0,177.81,177.84,177.19,177.19,6601.0
2020-01-10 13:30:00,177.58,177.58,177.1,177.25,2925.0,177.58,177.58,177.1,177.25,2925.0
2020-01-10 13:40:00,177.27,177.47,177.03,177.47,5473.0,177.27,177.47,177.03,177.47,5473.0
2020-01-10 13:50:00,177.58,177.82,176.9,176.95,10681.0,177.58,177.82,176.9,176.95,10681.0
2020-01-10 14:00:00,176.78,176.95,176.51,176.93,2400.0,176.78,176.95,176.51,176.93,2400.0
2020-01-10 14:10:00,176.87,176.88,176.42,176.78,2400.0,176.87,176.88,176.42,176.78,2400.0
2020-01-10 14:20:00,176.96,177.12,176.57,176.78,2100.0,176.96,177.12,176.57,176.78,2100.0
2020-01-10 14:30:00,176.8,177.07,176.8,176.89,3491.0,176.8,177.07,176.8,176.89,3491.0
2020-01-10 14:40:00,176.82,177.14,176.76,177.14,2661.0,176.82,177.14,176.76,177.14,2661.0
2020-01-10 14:50:00,176.93,177.02,175.81,176.06,9240.0,176.93,177.02,175.81,176.06,9240.0
2020-01-10 15:00:00,176.26,176.39,175.89,175.99,4807.0,176.26,176.39,175.89,175.99,4807.0
2020-01-10 15:10:00,176.06,176.3,175.98,176.16,8805.0,176.06,176.3,175.98,176.16,8805.0
2020-01-10 15:20:00,176.12,176.14,175.72,175.96,10947.0,176.12,176.14,175.72,175.96,10947.0
2020-01-10 15:30:00,175.83,176.11,175.67,175.86,6895.0,175.83,176.11,175.67,175.86,6895.0
2020-01-10 15:40:00,175.71,176.02,175.48,175.48,8230.0,175.71,176.02,175.48,175.48,8230.0
2020-01-10 15:50:00,175.37,176.01,175.3,175.81,20480.0,175.37,176.01,175.3,175.81,20480.0
2020-01-13 09:30:00,176.89,177.7,176.64,177.34,13144.0,176.89,177.7,176.64,177.34,13144.0
2020-01-13 09:40:00,177.34,178.49,176.64,177.77,4732.0,177.34,178.49,176.64,177.77,4732.0
2020-01-13 09:50:00,177.51,178.47,177.35,178.3,4768.0,177.51,178.47,177.35,178.3,4768.0
2020-01-13 10:00:00,178.31,178.8,177.91,178.52,35417.0,178.31,178.8,177.91,178.52,35417.0
2020-01-13 10:10:00,178.49,178.56,178.28,178.33,6747.0,178.49,178.56,178.28,178.33,6747.0
2020-01-13 10:20:00,178.22,178.67,178.2,178.67,20587.0,178.22,178.67,178.2,178.67,20587.0
2020-01-13 10:30:00,178.8,179.29,178.33,178.45,6439.0,178.8,179.29,178.33,178.45,6439.0
2020-01-13 10:40:00,178.45,178.59,178.27,178.33,8544.0,178.45,178.59,178.27,178.33,8544.0
2020-01-13 10:50:00,178.47,179.02,178.47,178.65,8736.0,178.47,179.02,178.47,178.65,8736.0
2020-01-13 11:00:00,178.65,179.18,178.59,178.95,3902.0,178.65,179.18,178.59,178.95,3902.0
2020-01-13 11:10:00,178.94,179.25,178.91,178.98,3469.0,178.94,179.25,178.91,178.98,3469.0
2020-01-13 11:20:00,179.0,179.0,178.69,178.8,3697.0,179.0,179.0,178.69,178.8,3697.0
2020-01-13 11:30:00,178.89,179.33,178.89,179.33,4510.0,178.89,179.33,178.89,179.33,4510.0
2020-01-13 11:40:00,179.23,179.31,179.1,179.26,2163.0,179.23,179.31,179.1,179.26,2163.0
2020-01-13 11:50:00,179.28,180.0,179.25,179.95,6761.0,179.28,180.0,179.25,179.95,6761.0
2020-01-13 12:00:00,180.04,180.48,179.94,180.35,22867.0,180.04,180.48,179.94,180.35,22867.0
2020-01-13 12:10:00,180.3,180.53,180.17,180.35,20713.0,180.3,180.53,180.17,180.35,20713.0
2020-01-13 12:20:00,180.36,181.16,180.32,181.16,7399.0,180.36,181.16,180.32,181.16,7399.0
2020-01-13 12:30:00,181.18,181.22,180.71,180.94,14046.0,181.18,181.22,180.71,180.94,14046.0
2020-01-13 12:40:00,180.77,181.24,180.77,180.99,7480.0,180.77,181.24,180.77,180.99,7480.0
2020-01-13 12:50:00,180.84,180.91,180.61,180.76,4980.0,180.84,180.91,180.61,180.76,4980.0
2020-01-13 13:00:00,180.78,181.25,180.65,181.18,17003.0,180.78,181.25,180.65,181.18,17003.0
2020-01-13 13:10:00,181.07,181.17,180.95,181.08,2371.0,181.07,181.17,180.95,181.08,2371.0
2020-01-13 13:20:00,181.08,181.54,181.08,181.3,7814.0,181.08,181.54,181.08,181.3,7814.0
2020-01-13 13:30:00,181.43,181.5,181.19,181.2,1520.0,181.43,181.5,181.19,181.2,1520.0
2020-01-13 13:40:00,181.14,181.2,180.93,181.17,2205.0,181.14,181.2,180.93,181.17,2205.0
2020-01-13 13:50:00,181.15,181.5,181.12,181.2,4271.0,181.15,181.5,181.12,181.2,4271.0
2020-01-13 14:00:00,181.21,181.32,181.12,181.23,1700.0,181.21,181.32,181.12,181.23,1700.0
2020-01-13 14:10:00,181.19,181.55,181.19,181.35,1800.0,181.19,181.55,181.19,181.35,1800.0
2020-01-13 14:20:00,181.3,181.61,181.3,181.53,1575.0,181.3,181.61,181.3,181.53,1575.0
2020-01-13 14:30:00,181.5,181.7,181.42,181.7,4547.0,181.5,181.7,181.42,181.7,4547.0
2020-01-13 14:40:00,181.61,181.61,181.01,181.07,4382.0,181.61,181.61,181.01,181.07,4382.0
2020-01-13 14:50:00,181.11,181.44,181.08,181.17,5433.0,181.11,181.44,181.08,181.17,5433.0
2020-01-13 15:00:00,181.17,181.17,180.81,180.94,4768.0,181.17,181.17,180.81,180.94,4768.0
2020-01-13 15:10:00,180.98,180.98,180.29,180.39,6031.0,180.98,180.98,180.29,180.39,6031.0
2020-01-13 15:20:00,180.37,180.49,180.15,180.23,5446.0,180.37,180.49,180.15,180.23,5446.0
2020-01-13 15:30:00,180.3,180.46,179.94,180.17,18118.0,180.3,180.46,179.94,180.17,18118.0
2020-01-13 15:40:00,180.18,180.22,179.41,179.55,15413.0,180.18,180.22,179.41,179.55,15413.0
2020-01-13 15:50:00,179.51,179.56,179.24,179.42,33872.0,179.51,179.56,179.24,179.42,33872.0
2020-01-14 09:30:00,179.29,179.76,177.69,178.1,10693.0,179.29,179.76,177.69,178.1,10693.0
2020-01-14 09:40:00,177.84,177.84,176.62,177.1,5621.0,177.84,177.84,176.62,177.1,5621.0
2020-01-14 09:50:00,177.52,177.53,175.8,176.01,8703.0,177.52,177.53,175.8,176.01,8703.0
2020-01-14 10:00:00,176.18,178.04,176.18,177.76,5016.0,176.18,178.04,176.18,177.76,5016.0
2020-01-14 10:10:00,177.77,177.79,177.32,177.5,2374.0,177.77,177.79,177.32,177.5,2374.0
2020-01-14 10:20:00,177.49,178.3,177.49,178.01,2731.0,177.49,178.3,177.49,178.01,2731.0
2020-01-14 10:30:00,178.0,178.43,177.79,178.13,3562.0,178.0,178.43,177.79,178.13,3562.0
2020-01-14 10:40:00,178.17,178.18,177.67,177.94,3088.0,178.17,178.18,177.67,177.94,3088.0
2020-01-14 10:50:00,177.5,177.79,177.46,177.49,3180.0,177.5,177.79,177.46,177.49,3180.0
2020-01-14 11:00:00,177.56,177.63,177.34,177.52,1080.0,177.56,177.63,177.34,177.52,1080.0
2020-01-14 11:10:00,177.59,177.81,177.15,177.2,2966.0,177.59,177.81,177.15,177.2,2966.0
2020-01-14 11:20:00,177.09,177.64,176.84,177.6,6293.0,177.09,177.64,176.84,177.6,6293.0
2020-01-14 11:30:00,177.61,178.41,177.6,178.41,6752.0,177.61,178.41,177.6,178.41,6752.0
2020-01-14 11:40:00,178.38,178.53,178.33,178.48,5201.0,178.38,178.53,178.33,178.48,5201.0
2020-01-14 11:50:00,178.54,178.7,178.37,178.37,3296.0,178.54,178.7,178.37,178.37,3296.0
2020-01-14 12:00:00,178.48,178.72,178.48,178.67,1325.0,178.48,178.72,178.48,178.67,1325.0
2020-01-14 12:10:00,178.61,178.89,178.57,178.59,1590.0,178.61,178.89,178.57,178.59,1590.0
2020-01-14 12:20:00,178.58,178.86,178.58,178.67,1800.0,178.58,178.86,178.58,178.67,1800.0
2020-01-14 12:30:00,178.63,179.12,178.63,179.12,1900.0,178.63,179.12,178.63,179.12,1900.0
2020-01-14 12:40:00,179.14,179.17,178.89,179.03,3300.0,179.14,179.17,178.89,179.03,3300.0
2020-01-14 12:50:00,178.9,178.94,178.74,178.89,5830.0,178.9,178.94,178.74,178.89,5830.0
2020-01-14 13:00:00,178.85,179.29,178.73,179.2,8113.0,178.85,179.29,178.73,179.2,8113.0
2020-01-14 13:10:00,179.2,179.27,179.04,179.07,3425.0,179.2,179.27,179.04,179.07,3425.0
2020-01-14 13:20:00,179.03,179.25,179.01,179.25,7479.0,179.03,179.25,179.01,179.25,7479.0
2020-01-14 13:30:00,179.27,179.46,178.52,178.96,6127.0,179.27,179.46,178.52,178.96,6127.0
2020-01-14 13:40:00,179.14,179.19,178.6,179.13,15466.0,179.14,179.19,178.6,179.13,15466.0
2020-01-14 13:50:00,179.17,179.23,178.93,179.04,17614.0,179.17,179.23,178.93,179.04,17614.0
2020-01-14 14:00:00,179.09,179.12,178.67,178.67,39794.0,179.09,179.12,178.67,178.67,39794.0
2020-01-14 14:10:00,178.67,178.94,178.28,178.94,20921.0,178.67,178.94,178.28,178.94,20921.0
2020-01-14 14:20:00,178.99,179.42,178.94,179.41,2886.0,178.99,179.42,178.94,179.41,2886.0
2020-01-14 14:30:00,179.38,179.42,179.21,179.29,3244.0,179.38,179.42,179.21,179.29,3244.0
2020-01-14 14:40:00,179.28,179.43,179.04,179.08,2601.0,179.28,179.43,179.04,179.08,2601.0
2020-01-14 14:50:00,179.08,179.32,178.9,179.11,42970.0,179.08,179.32,178.9,179.11,42970.0
2020-01-14 15:00:00,179.16,179.51,179.08,179.34,18052.0,179.16,179.51,179.08,179.34,18052.0
2020-01-14 15:10:00,179.43,179.44,179.12,179.37,10606.0,179.43,179.44,179.12,179.37,10606.0
2020-01-14 15:20:00,179.38,179.61,179.27,179.27,20853.0,179.38,179.61,179.27,179.27,20853.0
2020-01-14 15:30:00,179.21,179.97,179.21,179.83,20505.0,179.21,179.97,179.21,179.83,20505.0
2020-01-14 15:40:00,179.84,180.19,179.69,179.69,9957.0,179.84,180.19,179.69,179.69,9957.0
2020-01-14 15:50:00,179.67,179.67,178.77,179.52,54881.0,179.67,179.67,178.77,179.52,54881.0
2020-01-15 09:30:00,180.15,181.56,180.01,180.21,13295.0,180.15,181.56,180.01,180.21,13295.0
2020-01-15 09:40:00,180.11,180.24,179.64,179.79,15777.0,180.11,180.24,179.64,179.79,15777.0
2020-01-15 09:50:00,179.67,180.0,179.65,179.89,14172.0,179.67,180.0,179.65,179.89,14172.0
2020-01-15 10:00:00,179.87,180.29,179.36,180.29,10873.0,179.87,180.29,179.36,180.29,10873.0
2020-01-15 10:10:00,180.2,180.52,179.76,180.52,6902.0,180.2,180.52,179.76,180.52,6902.0
2020-01-15 10:20:00,180.39,181.08,179.94,181.08,6249.0,180.39,181.08,179.94,181.08,6249.0
2020-01-15 10:30:00,181.31,181.78,180.5,181.49,17667.0,181.31,181.78,180.5,181.49,17667.0
2020-01-15 10:40:00,181.63,181.98,181.36,181.89,7899.0,181.63,181.98,181.36,181.89,7899.0
2020-01-15 10:50:00,181.82,182.12,181.57,181.92,15380.0,181.82,182.12,181.57,181.92,15380.0
2020-01-15 11:00:00,181.74,181.96,181.55,181.91,3845.0,181.74,181.96,181.55,181.91,3845.0
2020-01-15 11:10:00,181.84,182.76,181.84,182.73,3625.0,181.84,182.76,181.84,182.73,3625.0
2020-01-15 11:20:00,182.46,182.89,182.46,182.85,2980.0,182.46,182.89,182.46,182.85,2980.0
2020-01-15 11:30:00,182.95,183.71,182.95,183.68,11917.0,182.95,183.71,182.95,183.68,11917.0
2020-01-15 11:40:00,183.53,184.09,183.31,183.97,11000.0,183.53,184.09,183.31,183.97,11000.0
2020-01-15 11:50:00,184.05,184.21,183.79,183.87,14684.0,184.05,184.21,183.79,183.87,14684.0
2020-01-15 12:00:00,183.9,184.94,183.9,184.89,7649.0,183.9,184.94,183.9,184.89,7649.0
2020-01-15 12:10:00,184.89,185.5,184.79,185.14,17183.0,184.89,185.5,184.79,185.14,17183.0
2020-01-15 12:20:00,185.13,185.24,184.85,185.0,14977.0,185.13,185.24,184.85,185.0,14977.0
2020-01-15 12:30:00,185.0,185.09,184.57,185.09,35766.0,185.0,185.09,184.57,185.09,35766.0
2020-01-15 12:40:00,185.16,185.47,185.07,185.07,14280.0,185.16,185.47,185.07,185.07,14280.0
2020-01-15 12:50:00,185.04,185.05,184.24,184.29,15473.0,185.04,185.05,184.24,184.29,15473.0
2020-01-15 13:00:00,184.23,184.36,184.06,184.06,3092.0,184.23,184.36,184.06,184.06,3092.0
2020-01-15 13:10:00,184.11,184.29,183.71,184.02,14196.0,184.11,184.29,183.71,184.02,14196.0
2020-01-15 13:20:00,184.15,184.15,183.81,183.9,6790.0,184.15,184.15,183.81,183.9,6790.0
2020-01-15 13:30:00,183.97,184.7,183.97,184.66,8068.0,183.97,184.7,183.97,184.66,8068.0
2020-01-15 13:40:00,184.66,184.89,183.78,184.12,7873.0,184.66,184.89,183.78,184.12,7873.0
2020-01-15 13:50:00,184.0,184.31,183.71,184.0,12406.0,184.0,184.31,183.71,184.0,12406.0
2020-01-15 14:00:00,184.03,184.08,183.79,184.08,17584.0,184.03,184.08,183.79,184.08,17584.0
2020-01-15 14:10:00,184.1,184.23,183.93,184.04,6136.0,184.1,184.23,183.93,184.04,6136.0
2020-01-15 14:20:00,184.08,184.14,183.85,183.88,10173.0,184.08,184.14,183.85,183.88,10173.0
2020-01-15 14:30:00,183.85,184.06,183.77,183.96,8888.0,183.85,184.06,183.77,183.96,8888.0
2020-01-15 14:40:00,183.88,184.07,183.79,183.93,9785.0,183.88,184.07,183.79,183.93,9785.0
2020-01-15 14:50:00,183.93,184.03,183.81,183.88,5315.0,183.93,184.03,183.81,183.88,5315.0
2020-01-15 15:00:00,183.9,183.95,183.51,183.7,25994.0,183.9,183.95,183.51,183.7,25994.0
2020-01-15 15:10:00,183.71,183.88,183.54,183.66,24163.0,183.71,183.88,183.54,183.66,24163.0
2020-01-15 15:20:00,183.65,183.88,183.04,183.34,53202.0,183.65,183.88,183.04,183.34,53202.0
2020-01-15 15:30:00,183.48,183.49,182.87,182.87,13379.0,183.48,183.49,182.87,182.87,13379.0
2020-01-15 15:40:00,182.94,182.94,182.18,182.5,16690.0,182.94,182.94,182.18,182.5,16690.0
2020-01-15 15:50:00,182.62,182.83,182.34,182.6,33854.0,182.62,182.83,182.34,182.6,33854.0
2020-01-16 09:30:00,183.45,184.43,182.67,183.2,12916.0,183.45,184.43,182.67,183.2,12916.0
2020-01-16 09:40:00,182.9,183.26,181.51,182.13,13534.0,182.9,183.26,181.51,182.13,13534.0
2020-01-16 09:50:00,182.25,182.92,181.04,181.81,21090.0,182.25,182.92,181.04,181.81,21090.0
2020-01-16 10:00:00,181.76,182.18,181.36,182.05,7746.0,181.76,182.18,181.36,182.05,7746.0
2020-01-16 10:10:00,181.96,182.15,181.4,181.48,15676.0,181.96,182.15,181.4,181.48,15676.0
2020-01-16 10:20:00,181.25,181.74,180.83,181.71,18976.0,181.25,181.74,180.83,181.71,18976.0
2020-01-16 10:30:00,181.61,181.85,181.05,181.6,14059.0,181.61,181.85,181.05,181.6,14059.0
2020-01-16 10:40:00,181.8,182.21,181.64,181.81,10469.0,181.8,182.21,181.64,181.81,10469.0
2020-01-16 10:50:00,181.63,181.77,181.01,181.38,30678.0,181.63,181.77,181.01,181.38,30678.0
2020-01-16 11:00:00,181.38,181.67,181.04,181.58,9000.0,181.38,181.67,181.04,181.58,9000.0
2020-01-16 11:10:00,181.55,181.63,180.77,181.21,4899.0,181.55,181.63,180.77,181.21,4899.0
2020-01-16 11:20:00,181.11,181.17,180.78,180.98,4738.0,181.11,181.17,180.78,180.98,4738.0
2020-01-16 11:30:00,181.03,181.23,180.94,181.16,2673.0,181.03,181.23,180.94,181.16,2673.0
2020-01-16 11:40:00,181.26,181.63,181.12,181.22,12273.0,181.26,181.63,181.12,181.22,12273.0
2020-01-16 11:50:00,181.24,181.32,180.89,180.9,5189.0,181.24,181.32,180.89,180.9,5189.0
2020-01-16 12:00:00,180.98,181.25,180.97,181.14,2700.0,180.98,181.25,180.97,181.14,2700.0
2020-01-16 12:10:00,181.09,181.09,180.66,180.95,5635.0,181.09,181.09,180.66,180.95,5635.0
2020-01-16 12:20:00,180.9,180.92,180.39,180.48,4000.0,180.9,180.92,180.39,180.48,4000.0
2020-01-16 12:30:00,180.42,180.52,180.24,180.33,3835.0,180.42,180.52,180.24,180.33,3835.0
2020-01-16 12:40:00,180.36,180.89,180.36,180.87,5265.0,180.36,180.89,180.36,180.87,5265.0
2020-01-16 12:50:00,180.87,181.13,180.83,181.08,1911.0,180.87,181.13,180.83,181.08,1911.0
2020-01-16 13:00:00,181.04,181.4,181.04,181.28,3161.0,181.04,181.4,181.04,181.28,3161.0
2020-01-16 13:10:00,181.33,181.38,181.11,181.31,1515.0,181.33,181.38,181.11,181.31,1515.0
2020-01-16 13:20:00,181.26,181.33,181.15,181.33,1500.0,181.26,181.33,181.15,181.33,1500.0
2020-01-16 13:30:00,181.37,181.78,181.37,181.71,2400.0,181.37,181.78,181.37,181.71,2400.0
2020-01-16 13:40:00,181.68,181.76,181.59,181.62,2400.0,181.68,181.76,181.59,181.62,2400.0
2020-01-16 13:50:00,181.65,181.89,181.56,181.76,8450.0,181.65,181.89,181.56,181.76,8450.0
2020-01-16 14:00:00,181.69,181.7,181.41,181.41,2522.0,181.69,181.7,181.41,181.41,2522.0
2020-01-16 14:10:00,181.38,181.38,181.02,181.18,2728.0,181.38,181.38,181.02,181.18,2728.0
2020-01-16 14:20:00,181.25,181.45,181.13,181.27,2700.0,181.25,181.45,181.13,181.27,2700.0
2020-01-16 14:30:00,181.26,181.67,181.25,181.55,4321.0,181.26,181.67,181.25,181.55,4321.0
2020-01-16 14:40:00,181.61,181.76,181.51,181.56,2331.0,181.61,181.76,181.51,181.56,2331.0
2020-01-16 14:50:00,181.45,181.72,181.28,181.28,2400.0,181.45,181.72,181.28,181.28,2400.0
2020-01-16 15:00:00,181.35,181.36,180.89,181.02,3000.0,181.35,181.36,180.89,181.02,3000.0
2020-01-16 15:10:00,181.05,181.21,180.91,181.17,7200.0,181.05,181.21,180.91,181.17,7200.0
2020-01-16 15:20:00,181.25,181.47,181.06,181.23,4385.0,181.25,181.47,181.06,181.23,4385.0
2020-01-16 15:30:00,181.31,181.47,181.29,181.42,4583.0,181.31,181.47,181.29,181.42,4583.0
2020-01-16 15:40:00,181.49,181.61,181.28,181.57,10971.0,181.49,181.61,181.28,181.57,10971.0
2020-01-16 15:50:00,181.62,181.87,181.55,181.77,25598.0,181.62,181.87,181.55,181.77,25598.0
2020-01-17 09:30:00,182.01,182.01,179.52,180.08,16966.0,182.01,182.01,179.52,180.08,16966.0
2020-01-17 09:40:00,180.04,180.8,179.81,180.01,10618.0,180.04,180.8,179.81,180.01,10618.0
2020-01-17 09:50:00,180.02,180.41,179.01,180.41,10216.0,180.02,180.41,179.01,180.41,10216.0
2020-01-17 10:00:00,181.04,181.28,180.26,181.0,5053.0,181.04,181.28,180.26,181.0,5053.0
2020-01-17 10:10:00,181.05,181.13,180.92,180.94,1759.0,181.05,181.13,180.92,180.94,1759.0
2020-01-17 10:20:00,181.04,181.04,180.55,180.69,4314.0,181.04,181.04,180.55,180.69,4314.0
2020-01-17 10:30:00,180.67,181.31,180.67,180.96,5584.0,180.67,181.31,180.67,180.96,5584.0
2020-01-17 10:40:00,181.09,181.26,180.92,181.22,5139.0,181.09,181.26,180.92,181.22,5139.0
2020-01-17 10:50:00,181.09,181.44,180.95,181.26,21759.0,181.09,181.44,180.95,181.26,21759.0
2020-01-17 11:00:00,181.34,181.77,181.34,181.67,5445.0,181.34,181.77,181.34,181.67,5445.0
2020-01-17 11:10:00,181.56,181.74,181.21,181.73,11550.0,181.56,181.74,181.21,181.73,11550.0
2020-01-17 11:20:00,181.86,181.97,181.69,181.94,1700.0,181.86,181.97,181.69,181.94,1700.0
2020-01-17 11:30:00,181.97,181.97,181.39,181.46,3611.0,181.97,181.97,181.39,181.46,3611.0
2020-01-17 11:40:00,181.49,181.82,181.44,181.7,11515.0,181.49,181.82,181.44,181.7,11515.0
2020-01-17 11:50:00,181.82,181.99,181.72,181.94,5377.0,181.82,181.99,181.72,181.94,5377.0
2020-01-17 12:00:00,181.93,182.0,181.74,181.99,11257.0,181.93,182.0,181.74,181.99,11257.0
2020-01-17 12:10:00,181.95,182.17,181.81,182.05,4370.0,181.95,182.17,181.81,182.05,4370.0
2020-01-17 12:20:00,181.97,182.01,181.83,181.92,4005.0,181.97,182.01,181.83,181.92,4005.0
2020-01-17 12:30:00,181.89,182.0,181.84,182.0,3589.0,181.89,182.0,181.84,182.0,3589.0
2020-01-17 12:40:00,182.04,182.14,181.93,182.11,2181.0,182.04,182.14,181.93,182.11,2181.0
2020-01-17 12:50:00,182.1,182.12,181.89,181.9,1425.0,182.1,182.12,181.89,181.9,1425.0
2020-01-17 13:00:00,181.89,182.22,181.89,182.03,2568.0,181.89,182.22,181.89,182.03,2568.0
2020-01-17 13:10:00,182.05,182.17,182.0,182.0,1220.0,182.05,182.17,182.0,182.0,1220.0
2020-01-17 13:20:00,182.06,182.24,181.87,182.24,2192.0,182.06,182.24,181.87,182.24,2192.0
2020-01-17 13:30:00,182.19,182.27,181.96,181.96,3894.0,182.19,182.27,181.96,181.96,3894.0
2020-01-17 13:40:00,181.91,182.04,181.76,181.92,3528.0,181.91,182.04,181.76,181.92,3528.0
2020-01-17 13:50:00,182.0,182.18,181.97,182.1,3388.0,182.0,182.18,181.97,182.1,3388.0
2020-01-17 14:00:00,182.08,182.32,181.99,182.3,4053.0,182.08,182.32,181.99,182.3,4053.0
2020-01-17 14:10:00,182.32,182.5,182.25,182.25,1988.0,182.32,182.5,182.25,182.25,1988.0
2020-01-17 14:20:00,182.29,182.41,182.06,182.06,5359.0,182.29,182.41,182.06,182.06,5359.0
2020-01-17 14:30:00,182.0,182.11,181.92,181.92,3247.0,182.0,182.11,181.92,181.92,3247.0
2020-01-17 14:40:00,181.83,182.0,181.76,181.89,3224.0,181.83,182.0,181.76,181.89,3224.0
2020-01-17 14:50:00,181.86,181.86,181.52,181.81,2578.0,181.86,181.86,181.52,181.81,2578.0
2020-01-17 15:00:00,181.8,181.88,181.63,181.65,2027.0,181.8,181.88,181.63,181.65,2027.0
2020-01-17 15:10:00,181.58,181.74,181.39,181.72,5598.0,181.58,181.74,181.39,181.72,5598.0
2020-01-17 15:20:00,181.72,181.72,181.47,181.53,3611.0,181.72,181.72,181.47,181.53,3611.0
2020-01-17 15:30:00,181.58,181.9,181.58,181.8,2886.0,181.58,181.9,181.58,181.8,2886.0
2020-01-17 15:40:00,181.74,181.86,181.68,181.68,6898.0,181.74,181.86,181.68,181.68,6898.0
2020-01-17 15:50:00,181.53,181.85,181.41,181.62,24077.0,181.53,181.85,181.41,181.62,24077.0
2020-01-21 09:30:00,181.67,183.0,181.32,182.01,13365.0,181.67,183.0,181.32,182.01,13365.0
2020-01-21 09:40:00,182.09,182.37,181.6,182.35,5746.0,182.09,182.37,181.6,182.35,5746.0
2020-01-21 09:50:00,182.48,182.61,182.07,182.33,6765.0,182.48,182.61,182.07,182.33,6765.0
2020-01-21 10:00:00,182.18,184.48,182.01,184.38,13035.0,182.18,184.48,182.01,184.38,13035.0
2020-01-21 10:10:00,184.14,184.19,183.44,183.71,4122.0,184.14,184.19,183.44,183.71,4122.0
2020-01-21 10:20:00,183.57,183.7,183.29,183.55,4218.0,183.57,183.7,183.29,183.55,4218.0
2020-01-21 10:30:00,183.61,184.08,183.22,183.75,31341.0,183.61,184.08,183.22,183.75,31341.0
2020-01-21 10:40:00,183.55,183.57,183.12,183.14,3208.0,183.55,183.57,183.12,183.14,3208.0
2020-01-21 10:50:00,183.13,183.47,183.12,183.35,6500.0,183.13,183.47,183.12,183.35,6500.0
2020-01-21 11:00:00,183.46,183.95,183.42,183.95,3657.0,183.46,183.95,183.42,183.95,3657.0
2020-01-21 11:10:00,183.78,184.67,183.78,184.47,15815.0,183.78,184.67,183.78,184.47,15815.0
2020-01-21 11:20:00,184.43,184.71,184.4,184.57,6800.0,184.43,184.71,184.4,184.57,6800.0
2020-01-21 11:30:00,184.51,184.8,184.41,184.41,15022.0,184.51,184.8,184.41,184.41,15022.0
2020-01-21 11:40:00,184.45,184.46,183.81,183.82,7181.0,184.45,184.46,183.81,183.82,7181.0
2020-01-21 11:50:00,183.77,183.79,183.42,183.44,4438.0,183.77,183.79,183.42,183.44,4438.0
2020-01-21 12:00:00,183.44,183.91,183.17,183.89,2750.0,183.44,183.91,183.17,183.89,2750.0
2020-01-21 12:10:00,183.88,183.96,183.69,183.92,2500.0,183.88,183.96,183.69,183.92,2500.0
2020-01-21 12:20:00,183.82,184.02,183.82,183.91,1810.0,183.82,184.02,183.82,183.91,1810.0
2020-01-21 12:30:00,183.73,183.94,183.63,183.63,3299.0,183.73,183.94,183.63,183.63,3299.0
2020-01-21 12:40:00,183.64,184.0,183.55,183.56,5147.0,183.64,184.0,183.55,183.56,5147.0
2020-01-21 12:50:00,183.46,183.8,183.45,183.64,1800.0,183.46,183.8,183.45,183.64,1800.0
2020-01-21 13:00:00,183.78,184.03,183.78,183.9,3497.0,183.78,184.03,183.78,183.9,3497.0
2020-01-21 13:10:00,183.93,183.93,183.49,183.49,2635.0,183.93,183.93,183.49,183.49,2635.0
2020-01-21 13:20:00,183.4,183.51,183.33,183.46,1100.0,183.4,183.51,183.33,183.46,1100.0
2020-01-21 13:30:00,183.53,183.61,182.88,183.21,4671.0,183.53,183.61,182.88,183.21,4671.0
2020-01-21 13:40:00,183.15,183.15,182.68,182.85,4445.0,183.15,183.15,182.68,182.85,4445.0
2020-01-21 13:50:00,182.68,182.78,182.52,182.78,6219.0,182.68,182.78,182.52,182.78,6219.0
2020-01-21 14:00:00,182.55,182.74,182.42,182.74,1800.0,182.55,182.74,182.42,182.74,1800.0
2020-01-21 14:10:00,182.68,182.93,182.63,182.81,1601.0,182.68,182.93,182.63,182.81,1601.0
2020-01-21 14:20:00,182.75,182.86,182.59,182.64,1500.0,182.75,182.86,182.59,182.64,1500.0
2020-01-21 14:30:00,182.68,182.79,182.39,182.55,2101.0,182.68,182.79,182.39,182.55,2101.0
2020-01-21 14:40:00,182.4,182.6,182.38,182.52,2900.0,182.4,182.6,182.38,182.52,2900.0
2020-01-21 14:50:00,182.54,182.74,182.41,182.64,3300.0,182.54,182.74,182.41,182.64,3300.0
2020-01-21 15:00:00,182.71,183.05,182.71,182.92,2823.0,182.71,183.05,182.71,182.92,2823.0
2020-01-21 15:10:00,182.93,183.05,182.77,182.77,5897.0,182.93,183.05,182.77,182.77,5897.0
2020-01-21 15:20:00,182.84,183.15,182.77,183.15,7045.0,182.84,183.15,182.77,183.15,7045.0
2020-01-21 15:30:00,183.1,183.27,182.71,182.97,11209.0,183.1,183.27,182.71,182.97,11209.0
2020-01-21 15:40:00,182.89,183.02,182.15,182.31,35748.0,182.89,183.02,182.15,182.31,35748.0
2020-01-21 15:50:00,182.37,182.38,181.77,181.88,25457.0,182.37,182.38,181.77,181.88,25457.0
2020-01-22 09:30:00,183.34,184.61,182.32,184.48,8111.0,183.34,184.61,182.32,184.48,8111.0
2020-01-22 09:40:00,184.8,184.94,183.83,184.1,3290.0,184.8,184.94,183.83,184.1,3290.0
2020-01-22 09:50:00,183.91,184.67,183.74,184.63,2504.0,183.91,184.67,183.74,184.63,2504.0
2020-01-22 10:00:00,184.5,184.96,184.45,184.65,2009.0,184.5,184.96,184.45,184.65,2009.0
2020-01-22 10:10:00,184.83,185.56,184.83,185.51,3255.0,184.83,185.56,184.83,185.51,3255.0
2020-01-22 10:20:00,185.36,185.82,185.2,185.2,6505.0,185.36,185.82,185.2,185.2,6505.0
2020-01-22 10:30:00,185.11,185.69,185.1,185.69,9020.0,185.11,185.69,185.1,185.69,9020.0
2020-01-22 10:40:00,185.7,185.92,185.46,185.62,5700.0,185.7,185.92,185.46,185.62,5700.0
2020-01-22 10:50:00,185.43,185.74,185.4,185.7,4393.0,185.43,185.74,185.4,185.7,4393.0
2020-01-22 11:00:00,185.57,185.58,185.01,185.17,8197.0,185.57,185.58,185.01,185.17,8197.0
2020-01-22 11:10:00,185.01,185.38,184.93,185.12,20064.0,185.01,185.38,184.93,185.12,20064.0
2020-01-22 11:20:00,185.16,185.35,185.01,185.35,9093.0,185.16,185.35,185.01,185.35,9093.0
2020-01-22 11:30:00,185.32,185.73,185.08,185.08,2892.0,185.32,185.73,185.08,185.08,2892.0
2020-01-22 11:40:00,185.07,185.07,184.49,184.75,4047.0,185.07,185.07,184.49,184.75,4047.0
2020-01-22 11:50:00,184.72,185.17,184.68,185.11,6830.0,184.72,185.17,184.68,185.11,6830.0
2020-01-22 12:00:00,185.2,185.39,185.05,185.16,3700.0,185.2,185.39,185.05,185.16,3700.0
2020-01-22 12:10:00,185.29,185.35,184.99,185.19,10267.0,185.29,185.35,184.99,185.19,10267.0
2020-01-22 12:20:00,185.21,185.61,185.05,185.34,14538.0,185.21,185.61,185.05,185.34,14538.0
2020-01-22 12:30:00,185.28,185.6,185.18,185.22,3320.0,185.28,185.6,185.18,185.22,3320.0
2020-01-22 12:40:00,185.22,185.57,185.19,185.47,6988.0,185.22,185.57,185.19,185.47,6988.0
2020-01-22 12:50:00,185.34,185.6,185.29,185.6,6793.0,185.34,185.6,185.29,185.6,6793.0
2020-01-22 13:00:00,185.58,185.7,185.4,185.69,4928.0,185.58,185.7,185.4,185.69,4928.0
2020-01-22 13:10:00,185.91,186.18,185.83,186.02,1882.0,185.91,186.18,185.83,186.02,1882.0
2020-01-22 13:20:00,185.94,186.05,185.63,186.05,5168.0,185.94,186.05,185.63,186.05,5168.0
2020-01-22 13:30:00,185.85,186.16,185.85,185.99,10158.0,185.85,186.16,185.85,185.99,10158.0
2020-01-22 13:40:00,186.11,186.11,185.7,185.7,26805.0,186.11,186.11,185.7,185.7,26805.0
2020-01-22 13:50:00,185.66,185.66,184.65,184.65,9290.0,185.66,185.66,184.65,184.65,9290.0
2020-01-22 14:00:00,184.74,185.36,184.68,185.24,8653.0,184.74,185.36,184.68,185.24,8653.0
2020-01-22 14:10:00,185.18,185.19,184.88,184.94,1911.0,185.18,185.19,184.88,184.94,1911.0
2020-01-22 14:20:00,184.93,185.04,184.78,184.79,2041.0,184.93,185.04,184.78,184.79,2041.0
2020-01-22 14:30:00,184.69,184.95,184.68,184.83,1735.0,184.69,184.95,184.68,184.83,1735.0
2020-01-22 14:40:00,184.8,184.82,184.55,184.55,1612.0,184.8,184.82,184.55,184.55,1612.0
2020-01-22 14:50:00,184.53,184.95,184.53,184.62,2554.0,184.53,184.95,184.53,184.62,2554.0
2020-01-22 15:00:00,184.57,184.57,184.11,184.19,2077.0,184.57,184.57,184.11,184.19,2077.0
2020-01-22 15:10:00,184.11,184.11,183.2,183.39,5436.0,184.11,184.11,183.2,183.39,5436.0
2020-01-22 15:20:00,183.16,183.31,182.93,182.96,6931.0,183.16,183.31,182.93,182.96,6931.0
2020-01-22 15:30:00,183.09,183.26,182.94,182.99,7583.0,183.09,183.26,182.94,182.99,7583.0
2020-01-22 15:40:00,182.99,183.71,182.84,183.52,11352.0,182.99,183.71,182.84,183.52,11352.0
2020-01-22 15:50:00,183.59,183.9,183.24,183.42,33012.0,183.59,183.9,183.24,183.42,33012.0
2020-01-23 09:30:00,184.14,184.89,182.6,184.11,11878.0,184.14,184.89,182.6,184.11,11878.0
2020-01-23 09:40:00,184.14,184.42,182.98,183.89,10406.0,184.14,184.42,182.98,183.89,10406.0
2020-01-23 09:50:00,183.92,184.42,183.75,184.11,11927.0,183.92,184.42,183.75,184.11,11927.0
2020-01-23 10:00:00,183.82,184.28,183.79,183.86,4321.0,183.82,184.28,183.79,183.86,4321.0
2020-01-23 10:10:00,184.04,184.18,183.87,184.0,3600.0,184.04,184.18,183.87,184.0,3600.0
2020-01-23 10:20:00,184.07,184.88,184.01,184.88,3544.0,184.07,184.88,184.01,184.88,3544.0
2020-01-23 10:30:00,184.87,184.89,184.53,184.66,4353.0,184.87,184.89,184.53,184.66,4353.0
2020-01-23 10:40:00,184.67,184.97,184.56,184.96,3300.0,184.67,184.97,184.56,184.96,3300.0
2020-01-23 10:50:00,184.85,184.98,184.71,184.94,2995.0,184.85,184.98,184.71,184.94,2995.0
2020-01-23 11:00:00,184.71,184.94,184.55,184.78,2750.0,184.71,184.94,184.55,184.78,2750.0
2020-01-23 11:10:00,184.63,185.15,184.63,185.02,5449.0,184.63,185.15,184.63,185.02,5449.0
2020-01-23 11:20:00,185.14,185.5,184.73,184.95,1900.0,185.14,185.5,184.73,184.95,1900.0
2020-01-23 11:30:00,184.84,185.65,184.64,185.65,7714.0,184.84,185.65,184.64,185.65,7714.0
2020-01-23 11:40:00,185.43,185.43,184.91,184.91,8363.0,185.43,185.43,184.91,184.91,8363.0
2020-01-23 11:50:00,184.93,185.1,184.88,185.1,2581.0,184.93,185.1,184.88,185.1,2581.0
2020-01-23 12:00:00,185.12,185.64,185.07,185.64,5669.0,185.12,185.64,185.07,185.64,5669.0
2020-01-23 12:10:00,185.53,185.76,185.21,185.4,11218.0,185.53,185.76,185.21,185.4,11218.0
2020-01-23 12:20:00,185.4,185.61,185.19,185.52,3233.0,185.4,185.61,185.19,185.52,3233.0
2020-01-23 12:30:00,185.45,185.65,185.44,185.44,1355.0,185.45,185.65,185.44,185.44,1355.0
2020-01-23 12:40:00,185.29,185.39,185.16,185.31,1919.0,185.29,185.39,185.16,185.31,1919.0
2020-01-23 12:50:00,185.21,185.61,185.05,185.61,9959.0,185.21,185.61,185.05,185.61,9959.0
2020-01-23 13:00:00,185.44,185.44,184.94,185.08,4268.0,185.44,185.44,184.94,185.08,4268.0
2020-01-23 13:10:00,185.16,185.16,184.93,185.03,1396.0,185.16,185.16,184.93,185.03,1396.0
2020-01-23 13:20:00,185.14,185.27,185.04,185.04,5634.0,185.14,185.27,185.04,185.04,5634.0
2020-01-23 13:30:00,185.01,185.09,184.89,184.98,2531.0,185.01,185.09,184.89,184.98,2531.0
2020-01-23 13:40:00,184.89,185.26,184.88,185.12,4529.0,184.89,185.26,184.88,185.12,4529.0
2020-01-23 13:50:00,185.25,185.45,185.17,185.17,1300.0,185.25,185.45,185.17,185.17,1300.0
2020-01-23 14:00:00,185.39,185.57,185.38,185.52,1900.0,185.39,185.57,185.38,185.52,1900.0
2020-01-23 14:10:00,185.57,185.69,185.5,185.58,2320.0,185.57,185.69,185.5,185.58,2320.0
2020-01-23 14:20:00,185.63,185.63,185.24,185.24,1699.0,185.63,185.63,185.24,185.24,1699.0
2020-01-23 14:30:00,185.43,185.8,185.27,185.8,3000.0,185.43,185.8,185.27,185.8,3000.0
2020-01-23 14:40:00,185.67,186.02,185.35,185.55,8339.0,185.67,186.02,185.35,185.55,8339.0
2020-01-23 14:50:00,185.48,186.1,185.48,186.03,4030.0,185.48,186.1,185.48,186.03,4030.0
2020-01-23 15:00:00,185.92,186.03,185.67,185.75,3969.0,185.92,186.03,185.67,185.75,3969.0
2020-01-23 15:10:00,185.68,186.02,185.67,185.98,6269.0,185.68,186.02,185.67,185.98,6269.0
2020-01-23 15:20:00,186.01,186.04,185.79,185.91,3099.0,186.01,186.04,185.79,185.91,3099.0
2020-01-23 15:30:00,185.87,185.94,185.74,185.93,4751.0,185.87,185.94,185.74,185.93,4751.0
2020-01-23 15:40:00,185.93,186.1,185.78,185.89,6600.0,185.93,186.1,185.78,185.89,6600.0
2020-01-23 15:50:00,185.93,185.93,185.3,185.46,30117.0,185.93,185.93,185.3,185.46,30117.0
2020-01-24 09:30:00,186.87,188.0,186.07,187.38,9763.0,186.87,188.0,186.07,187.38,9763.0
2020-01-24 09:40:00,187.92,188.48,187.35,187.94,4270.0,187.92,188.48,187.35,187.94,4270.0
2020-01-24 09:50:00,187.99,188.65,187.79,188.47,4593.0,187.99,188.65,187.79,188.47,4593.0
2020-01-24 10:00:00,188.59,188.8,188.05,188.41,8647.0,188.59,188.8,188.05,188.41,8647.0
2020-01-24 10:10:00,188.54,188.85,188.35,188.36,2827.0,188.54,188.85,188.35,188.36,2827.0
2020-01-24 10:20:00,188.43,188.76,188.22,188.29,10444.0,188.43,188.76,188.22,188.29,10444.0
2020-01-24 10:30:00,188.29,188.38,187.87,188.38,4907.0,188.29,188.38,187.87,188.38,4907.0
2020-01-24 10:40:00,188.36,188.77,188.28,188.43,8574.0,188.36,188.77,188.28,188.43,8574.0
2020-01-24 10:50:00,188.38,188.75,188.0,188.04,10377.0,188.38,188.75,188.0,188.04,10377.0
2020-01-24 11:00:00,188.11,188.48,188.03,188.2,4335.0,188.11,188.48,188.03,188.2,4335.0
2020-01-24 11:10:00,188.24,188.43,187.61,187.73,18582.0,188.24,188.43,187.61,187.73,18582.0
2020-01-24 11:20:00,187.73,187.73,187.22,187.49,2627.0,187.73,187.73,187.22,187.49,2627.0
2020-01-24 11:30:00,187.55,187.69,187.41,187.55,5203.0,187.55,187.69,187.41,187.55,5203.0
2020-01-24 11:40:00,187.5,187.51,186.62,186.95,2549.0,187.5,187.51,186.62,186.95,2549.0
2020-01-24 11:50:00,187.11,187.11,186.5,186.64,3739.0,187.11,187.11,186.5,186.64,3739.0
2020-01-24 12:00:00,186.81,186.81,185.44,185.67,9199.0,186.81,186.81,185.44,185.67,9199.0
2020-01-24 12:10:00,185.61,185.81,184.79,184.83,21788.0,185.61,185.81,184.79,184.83,21788.0
2020-01-24 12:20:00,184.82,185.45,184.73,185.45,4358.0,184.82,185.45,184.73,185.45,4358.0
2020-01-24 12:30:00,185.63,185.94,185.63,185.91,3521.0,185.63,185.94,185.63,185.91,3521.0
2020-01-24 12:40:00,185.96,186.11,185.78,186.11,4567.0,185.96,186.11,185.78,186.11,4567.0
2020-01-24 12:50:00,185.99,186.03,185.75,185.91,2400.0,185.99,186.03,185.75,185.91,2400.0
2020-01-24 13:00:00,185.9,185.9,185.5,185.62,2125.0,185.9,185.9,185.5,185.62,2125.0
2020-01-24 13:10:00,185.57,185.84,185.46,185.75,2357.0,185.57,185.84,185.46,185.75,2357.0
2020-01-24 13:20:00,185.82,186.03,185.69,185.7,3700.0,185.82,186.03,185.69,185.7,3700.0
2020-01-24 13:30:00,185.77,185.77,185.44,185.61,2595.0,185.77,185.77,185.44,185.61,2595.0
2020-01-24 13:40:00,185.53,185.53,184.82,184.89,3350.0,185.53,185.53,184.82,184.89,3350.0
2020-01-24 13:50:00,184.48,184.74,184.11,184.13,6610.0,184.48,184.74,184.11,184.13,6610.0
2020-01-24 14:00:00,184.36,184.77,184.22,184.71,4001.0,184.36,184.77,184.22,184.71,4001.0
2020-01-24 14:10:00,184.59,184.65,183.52,183.52,4177.0,184.59,184.65,183.52,183.52,4177.0
2020-01-24 14:20:00,183.64,183.65,183.22,183.24,7310.0,183.64,183.65,183.22,183.24,7310.0
2020-01-24 14:30:00,183.43,183.53,183.15,183.28,28023.0,183.43,183.53,183.15,183.28,28023.0
2020-01-24 14:40:00,183.48,183.61,183.06,183.25,10157.0,183.48,183.61,183.06,183.25,10157.0
2020-01-24 14:50:00,183.53,183.81,183.15,183.75,24102.0,183.53,183.81,183.15,183.75,24102.0
2020-01-24 15:00:00,183.81,184.27,183.66,184.06,7112.0,183.81,184.27,183.66,184.06,7112.0
2020-01-24 15:10:00,184.29,184.51,184.24,184.4,4851.0,184.29,184.51,184.24,184.4,4851.0
2020-01-24 15:20:00,184.37,184.57,183.93,183.97,5982.0,184.37,184.57,183.93,183.97,5982.0
2020-01-24 15:30:00,184.03,184.38,183.72,184.22,6587.0,184.03,184.38,183.72,184.22,6587.0
2020-01-24 15:40:00,184.18,184.38,183.99,184.35,8868.0,184.18,184.38,183.99,184.35,8868.0
2020-01-24 15:50:00,184.37,185.21,184.01,185.11,30119.0,184.37,185.21,184.01,185.11,30119.0
2020-01-27 09:30:00,180.63,180.9,178.51,179.96,24795.0,180.63,180.9,178.51,179.96,24795.0
2020-01-27 09:40:00,180.03,181.16,180.03,180.95,16394.0,180.03,181.16,180.03,180.95,16394.0
2020-01-27 09:50:00,180.86,181.62,180.75,181.17,9284.0,180.86,181.62,180.75,181.17,9284.0
2020-01-27 10:00:00,181.24,181.29,180.17,180.96,18011.0,181.24,181.29,180.17,180.96,18011.0
2020-01-27 10:10:00,180.85,180.94,180.65,180.65,3200.0,180.85,180.94,180.65,180.65,3200.0
2020-01-27 10:20:00,180.52,181.71,180.52,181.61,2220.0,180.52,181.71,180.52,181.61,2220.0
2020-01-27 10:30:00,181.87,181.87,181.34,181.69,2100.0,181.87,181.87,181.34,181.69,2100.0
2020-01-27 10:40:00,181.77,181.89,181.11,181.49,7452.0,181.77,181.89,181.11,181.49,7452.0
2020-01-27 10:50:00,181.5,181.58,180.93,181.11,719.0,181.5,181.58,180.93,181.11,719.0
2020-01-27 11:00:00,181.04,181.5,180.9,181.27,5445.0,181.04,181.5,180.9,181.27,5445.0
2020-01-27 11:10:00,181.2,181.44,181.06,181.27,3212.0,181.2,181.44,181.06,181.27,3212.0
2020-01-27 11:20:00,181.17,181.77,181.1,181.77,2937.0,181.17,181.77,181.1,181.77,2937.0
2020-01-27 11:30:00,181.95,182.77,181.84,182.5,5300.0,181.95,182.77,181.84,182.5,5300.0
2020-01-27 11:40:00,182.59,182.83,182.51,182.73,4947.0,182.59,182.83,182.51,182.73,4947.0
2020-01-27 11:50:00,182.73,183.31,182.72,183.11,19372.0,182.73,183.31,182.72,183.11,19372.0
2020-01-27 12:00:00,183.19,183.25,182.17,182.39,4550.0,183.19,183.25,182.17,182.39,4550.0
2020-01-27 12:10:00,182.53,182.55,181.94,182.23,4818.0,182.53,182.55,181.94,182.23,4818.0
2020-01-27 12:20:00,182.46,183.03,182.45,183.03,2638.0,182.46,183.03,182.45,183.03,2638.0
2020-01-27 12:30:00,182.91,183.33,182.91,183.28,1050.0,182.91,183.33,182.91,183.28,1050.0
2020-01-27 12:40:00,183.17,183.55,183.1,183.54,2300.0,183.17,183.55,183.1,183.54,2300.0
2020-01-27 12:50:00,183.48,183.48,182.92,183.13,3274.0,183.48,183.48,182.92,183.13,3274.0
2020-01-27 13:00:00,183.05,183.25,183.01,183.25,2672.0,183.05,183.25,183.01,183.25,2672.0
2020-01-27 13:10:00,183.23,183.96,183.18,183.94,3231.0,183.23,183.96,183.18,183.94,3231.0
2020-01-27 13:20:00,184.01,184.01,183.82,183.88,1795.0,184.01,184.01,183.82,183.88,1795.0
2020-01-27 13:30:00,183.84,184.24,183.84,184.24,2100.0,183.84,184.24,183.84,184.24,2100.0
2020-01-27 13:40:00,184.14,184.14,184.01,184.09,901.0,184.14,184.14,184.01,184.09,901.0
2020-01-27 13:50:00,184.08,184.23,184.06,184.23,928.0,184.08,184.23,184.06,184.23,928.0
2020-01-27 14:00:00,184.16,184.16,183.99,183.99,1400.0,184.16,184.16,183.99,183.99,1400.0
2020-01-27 14:10:00,183.97,184.01,183.58,183.76,2588.0,183.97,184.01,183.58,183.76,2588.0
2020-01-27 14:20:00,183.62,184.17,183.56,184.08,8687.0,183.62,184.17,183.56,184.08,8687.0
2020-01-27 14:30:00,184.12,184.15,183.99,184.0,650.0,184.12,184.15,183.99,184.0,650.0
2020-01-27 14:40:00,183.94,183.96,183.3,183.3,500.0,183.94,183.96,183.3,183.3,500.0
2020-01-27 14:50:00,183.21,183.5,183.0,183.4,2644.0,183.21,183.5,183.0,183.4,2644.0
2020-01-27 15:00:00,183.35,183.35,182.8,183.3,3959.0,183.35,183.35,182.8,183.3,3959.0
2020-01-27 15:10:00,183.11,183.36,182.79,183.36,6216.0,183.11,183.36,182.79,183.36,6216.0
2020-01-27 15:20:00,183.23,183.37,183.07,183.14,3446.0,183.23,183.37,183.07,183.14,3446.0
2020-01-27 15:30:00,183.11,183.26,182.71,183.01,4318.0,183.11,183.26,182.71,183.01,4318.0
2020-01-27 15:40:00,183.09,183.14,182.39,182.49,9393.0,183.09,183.14,182.39,182.49,9393.0
2020-01-27 15:50:00,182.44,182.8,182.43,182.59,32713.0,182.44,182.8,182.43,182.59,32713.0
2020-01-28 09:30:00,183.5,184.01,182.53,182.53,12448.0,183.5,184.01,182.53,182.53,12448.0
2020-01-28 09:40:00,182.5,184.24,182.45,184.24,1900.0,182.5,184.24,182.45,184.24,1900.0
2020-01-28 09:50:00,184.57,185.25,183.91,185.23,2307.0,184.57,185.25,183.91,185.23,2307.0
2020-01-28 10:00:00,185.06,185.36,184.72,185.1,2225.0,185.06,185.36,184.72,185.1,2225.0
2020-01-28 10:10:00,185.41,185.41,184.41,184.46,6955.0,185.41,185.41,184.41,184.46,6955.0
2020-01-28 10:20:00,184.49,184.88,184.35,184.58,2321.0,184.49,184.88,184.35,184.58,2321.0
2020-01-28 10:30:00,184.28,184.81,184.28,184.81,1774.0,184.28,184.81,184.28,184.81,1774.0
2020-01-28 10:40:00,184.65,184.65,184.43,184.58,906.0,184.65,184.65,184.43,184.58,906.0
2020-01-28 10:50:00,184.25,184.43,184.08,184.13,2783.0,184.25,184.43,184.08,184.13,2783.0
2020-01-28 11:00:00,184.14,184.35,183.83,184.24,3531.0,184.14,184.35,183.83,184.24,3531.0
2020-01-28 11:10:00,184.25,184.94,184.16,184.94,3846.0,184.25,184.94,184.16,184.94,3846.0
2020-01-28 11:20:00,185.17,185.18,184.7,184.71,4200.0,185.17,185.18,184.7,184.71,4200.0
2020-01-28 11:30:00,184.75,184.97,184.31,184.67,3380.0,184.75,184.97,184.31,184.67,3380.0
2020-01-28 11:40:00,184.73,184.85,184.64,184.85,962.0,184.73,184.85,184.64,184.85,962.0
2020-01-28 11:50:00,184.89,185.22,184.88,184.88,1400.0,184.89,185.22,184.88,184.88,1400.0
2020-01-28 12:00:00,184.88,184.88,184.51,184.73,1100.0,184.88,184.88,184.51,184.73,1100.0
2020-01-28 12:10:00,185.17,185.28,185.17,185.28,400.0,185.17,185.28,185.17,185.28,400.0
2020-01-28 12:20:00,185.19,185.34,184.97,184.97,5100.0,185.19,185.34,184.97,184.97,5100.0
2020-01-28 12:30:00,184.93,184.97,184.61,184.61,1100.0,184.93,184.97,184.61,184.61,1100.0
2020-01-28 12:40:00,184.61,184.62,184.45,184.45,1078.0,184.61,184.62,184.45,184.45,1078.0
2020-01-28 12:50:00,184.25,184.35,183.99,184.03,1490.0,184.25,184.35,183.99,184.03,1490.0
2020-01-28 13:00:00,183.98,184.01,183.71,183.72,2088.0,183.98,184.01,183.71,183.72,2088.0
2020-01-28 13:10:00,183.71,184.06,183.7,184.06,1500.0,183.71,184.06,183.7,184.06,1500.0
2020-01-28 13:20:00,184.18,184.18,184.08,184.1,1261.0,184.18,184.18,184.08,184.1,1261.0
2020-01-28 13:30:00,184.19,184.28,184.16,184.28,540.0,184.19,184.28,184.16,184.28,540.0
2020-01-28 13:40:00,184.37,184.44,184.37,184.44,300.0,184.37,184.44,184.37,184.44,300.0
2020-01-28 13:50:00,184.4,184.52,184.39,184.43,1520.0,184.4,184.52,184.39,184.43,1520.0
2020-01-28 14:00:00,184.36,184.38,184.25,184.28,1112.0,184.36,184.38,184.25,184.28,1112.0
2020-01-28 14:10:00,184.21,184.36,184.04,184.04,3680.0,184.21,184.36,184.04,184.04,3680.0
2020-01-28 14:20:00,184.16,184.2,184.01,184.03,1200.0,184.16,184.2,184.01,184.03,1200.0
2020-01-28 14:30:00,184.0,184.39,183.97,184.29,2778.0,184.0,184.39,183.97,184.29,2778.0
2020-01-28 14:40:00,184.4,184.4,184.25,184.25,920.0,184.4,184.4,184.25,184.25,920.0
2020-01-28 14:50:00,184.25,184.26,183.88,184.06,1600.0,184.25,184.26,183.88,184.06,1600.0
2020-01-28 15:00:00,184.01,184.03,183.82,183.91,1242.0,184.01,184.03,183.82,183.91,1242.0
2020-01-28 15:10:00,183.9,184.16,183.9,183.98,3578.0,183.9,184.16,183.9,183.98,3578.0
2020-01-28 15:20:00,184.08,184.3,184.01,184.24,3700.0,184.08,184.3,184.01,184.24,3700.0
2020-01-28 15:30:00,184.2,184.43,183.96,183.99,2700.0,184.2,184.43,183.96,183.99,2700.0
2020-01-28 15:40:00,184.01,184.46,184.01,184.34,2905.0,184.01,184.46,184.01,184.34,2905.0
2020-01-28 15:50:00,184.28,184.44,184.11,184.3,15436.0,184.28,184.44,184.11,184.3,15436.0
2020-01-29 09:30:00,185.89,185.89,183.9,183.9,5103.0,185.89,185.89,183.9,183.9,5103.0
2020-01-29 09:40:00,184.71,185.01,183.62,183.62,700.0,184.71,185.01,183.62,183.62,700.0
2020-01-29 09:50:00,183.74,184.32,183.55,183.55,1094.0,183.74,184.32,183.55,183.55,1094.0
2020-01-29 10:00:00,183.71,183.71,182.9,183.46,5827.0,183.71,183.71,182.9,183.46,5827.0
2020-01-29 10:10:00,183.19,184.37,183.06,183.98,4908.0,183.19,184.37,183.06,183.98,4908.0
2020-01-29 10:20:00,183.96,184.92,183.96,184.92,1000.0,183.96,184.92,183.96,184.92,1000.0
2020-01-29 10:30:00,184.94,185.13,184.29,184.62,2153.0,184.94,185.13,184.29,184.62,2153.0
2020-01-29 10:40:00,184.99,185.0,184.73,184.98,880.0,184.99,185.0,184.73,184.98,880.0
2020-01-29 10:50:00,184.55,184.81,184.55,184.8,600.0,184.55,184.81,184.55,184.8,600.0
2020-01-29 11:00:00,184.9,184.9,184.64,184.74,657.0,184.9,184.9,184.64,184.74,657.0
2020-01-29 11:10:00,184.78,184.86,184.18,184.19,600.0,184.78,184.86,184.18,184.19,600.0
2020-01-29 11:20:00,184.42,184.83,184.3,184.64,19700.0,184.42,184.83,184.3,184.64,19700.0
2020-01-29 11:30:00,184.75,184.77,184.08,184.24,9526.0,184.75,184.77,184.08,184.24,9526.0
2020-01-29 11:40:00,184.37,184.5,184.0,184.47,3064.0,184.37,184.5,184.0,184.47,3064.0
2020-01-29 11:50:00,184.57,184.98,184.39,184.46,9398.0,184.57,184.98,184.39,184.46,9398.0
2020-01-29 12:00:00,184.46,184.59,184.2,184.58,2300.0,184.46,184.59,184.2,184.58,2300.0
2020-01-29 12:10:00,184.77,184.77,184.76,184.77,100.0,184.77,184.77,184.76,184.77,100.0
2020-01-29 12:20:00,184.73,185.03,184.7,184.92,1450.0,184.73,185.03,184.7,184.92,1450.0
2020-01-29 12:30:00,185.19,185.19,184.7,184.7,2908.0,185.19,185.19,184.7,184.7,2908.0
2020-01-29 12:40:00,184.9,184.9,184.64,184.73,900.0,184.9,184.9,184.64,184.73,900.0
2020-01-29 12:50:00,184.67,184.7,184.33,184.44,6124.0,184.67,184.7,184.33,184.44,6124.0
2020-01-29 13:00:00,184.45,184.49,184.25,184.41,3052.0,184.45,184.49,184.25,184.41,3052.0
2020-01-29 13:10:00,184.38,184.79,184.37,184.42,3105.0,184.38,184.79,184.37,184.42,3105.0
2020-01-29 13:20:00,184.47,184.81,184.47,184.81,719.0,184.47,184.81,184.47,184.81,719.0
2020-01-29 13:30:00,184.66,184.8,184.66,184.79,1000.0,184.66,184.8,184.66,184.79,1000.0
2020-01-29 13:40:00,184.81,184.81,184.65,184.65,800.0,184.81,184.81,184.65,184.65,800.0
2020-01-29 13:50:00,184.6,184.85,184.58,184.73,2985.0,184.6,184.85,184.58,184.73,2985.0
2020-01-29 14:00:00,184.88,185.06,184.86,185.0,1357.0,184.88,185.06,184.86,185.0,1357.0
2020-01-29 14:10:00,184.91,185.0,184.85,184.99,3620.0,184.91,185.0,184.85,184.99,3620.0
2020-01-29 14:20:00,184.99,185.03,184.67,184.79,5010.0,184.99,185.03,184.67,184.79,5010.0
2020-01-29 14:30:00,184.85,185.3,184.83,185.27,3665.0,184.85,185.3,184.83,185.27,3665.0
2020-01-29 14:40:00,185.2,185.26,185.02,185.18,3900.0,185.2,185.26,185.02,185.18,3900.0
2020-01-29 14:50:00,185.1,185.19,184.2,184.2,3522.0,185.1,185.19,184.2,184.2,3522.0
2020-01-29 15:00:00,184.31,184.5,183.81,184.03,6296.0,184.31,184.5,183.81,184.03,6296.0
2020-01-29 15:10:00,183.95,183.96,183.28,183.58,7726.0,183.95,183.96,183.28,183.58,7726.0
2020-01-29 15:20:00,183.62,183.78,183.04,183.63,5420.0,183.62,183.78,183.04,183.63,5420.0
2020-01-29 15:30:00,183.61,184.05,183.52,183.93,4045.0,183.61,184.05,183.52,183.93,4045.0
2020-01-29 15:40:00,183.93,183.93,182.72,183.04,17484.0,183.93,183.93,182.72,183.04,17484.0
2020-01-29 15:50:00,183.04,183.11,182.25,182.5,57775.0,183.04,183.11,182.25,182.5,57775.0
2020-01-30 09:30:00,181.07,183.85,180.75,183.11,15255.0,181.07,183.85,180.75,183.11,15255.0
2020-01-30 09:40:00,183.46,183.51,182.04,182.06,10563.0,183.46,183.51,182.04,182.06,10563.0
2020-01-30 09:50:00,182.12,182.84,181.89,182.51,13038.0,182.12,182.84,181.89,182.51,13038.0
2020-01-30 10:00:00,183.0,185.32,183.0,184.87,28874.0,183.0,185.32,183.0,184.87,28874.0
2020-01-30 10:10:00,184.9,185.48,184.44,185.1,16180.0,184.9,185.48,184.44,185.1,16180.0
2020-01-30 10:20:00,185.44,185.44,184.51,185.34,3125.0,185.44,185.44,184.51,185.34,3125.0
2020-01-30 10:30:00,185.17,185.17,183.99,183.99,5438.0,185.17,185.17,183.99,183.99,5438.0
2020-01-30 10:40:00,183.73,184.6,183.73,184.6,6771.0,183.73,184.6,183.73,184.6,6771.0
2020-01-30 10:50:00,184.86,185.09,183.72,183.88,5716.0,184.86,185.09,183.72,183.88,5716.0
2020-01-30 11:00:00,183.92,184.22,183.7,183.7,5000.0,183.92,184.22,183.7,183.7,5000.0
2020-01-30 11:10:00,183.81,184.31,183.8,184.08,3255.0,183.81,184.31,183.8,184.08,3255.0
2020-01-30 11:20:00,184.06,184.06,183.22,183.5,13312.0,184.06,184.06,183.22,183.5,13312.0
2020-01-30 11:30:00,183.37,184.2,183.25,184.2,39948.0,183.37,184.2,183.25,184.2,39948.0
2020-01-30 11:40:00,184.01,184.19,183.84,183.84,3843.0,184.01,184.19,183.84,183.84,3843.0
2020-01-30 11:50:00,183.89,184.06,183.37,183.37,9378.0,183.89,184.06,183.37,183.37,9378.0
2020-01-30 12:00:00,183.5,183.53,182.24,182.64,23400.0,183.5,183.53,182.24,182.64,23400.0
2020-01-30 12:10:00,182.78,182.87,182.32,182.42,17367.0,182.78,182.87,182.32,182.42,17367.0
2020-01-30 12:20:00,182.32,182.9,182.32,182.55,20070.0,182.32,182.9,182.32,182.55,20070.0
2020-01-30 12:30:00,182.54,182.61,182.22,182.33,4261.0,182.54,182.61,182.22,182.33,4261.0
2020-01-30 12:40:00,182.15,182.43,182.0,182.02,3301.0,182.15,182.43,182.0,182.02,3301.0
2020-01-30 12:50:00,181.92,182.49,181.8,182.16,3907.0,181.92,182.49,181.8,182.16,3907.0
2020-01-30 13:00:00,182.3,182.3,182.0,182.09,3592.0,182.3,182.3,182.0,182.09,3592.0
2020-01-30 13:10:00,182.1,182.22,181.89,181.89,1950.0,182.1,182.22,181.89,181.89,1950.0
2020-01-30 13:20:00,181.91,182.12,181.91,181.98,2300.0,181.91,182.12,181.91,181.98,2300.0
2020-01-30 13:30:00,182.04,182.12,181.96,181.98,705.0,182.04,182.12,181.96,181.98,705.0
2020-01-30 13:40:00,181.91,182.12,181.9,182.03,1350.0,181.91,182.12,181.9,182.03,1350.0
2020-01-30 13:50:00,182.25,182.3,182.1,182.21,1750.0,182.25,182.3,182.1,182.21,1750.0
2020-01-30 14:00:00,182.21,182.49,182.06,182.49,15598.0,182.21,182.49,182.06,182.49,15598.0
2020-01-30 14:10:00,182.36,182.71,182.31,182.55,18548.0,182.36,182.71,182.31,182.55,18548.0
2020-01-30 14:20:00,182.9,182.94,182.51,182.67,6344.0,182.9,182.94,182.51,182.67,6344.0
2020-01-30 14:30:00,182.71,182.94,182.65,182.83,870.0,182.71,182.94,182.65,182.83,870.0
2020-01-30 14:40:00,182.98,183.0,182.06,182.97,5500.0,182.98,183.0,182.06,182.97,5500.0
2020-01-30 14:50:00,182.88,183.03,182.59,182.82,2814.0,182.88,183.03,182.59,182.82,2814.0
2020-01-30 15:00:00,182.82,183.03,182.49,182.49,8840.0,182.82,183.03,182.49,182.49,8840.0
2020-01-30 15:10:00,182.55,182.79,182.32,182.7,3409.0,182.55,182.79,182.32,182.7,3409.0
2020-01-30 15:20:00,182.88,183.12,182.64,182.97,5791.0,182.88,183.12,182.64,182.97,5791.0
2020-01-30 15:30:00,182.97,183.57,182.96,183.22,5520.0,182.97,183.57,182.96,183.22,5520.0
2020-01-30 15:40:00,183.31,183.72,183.3,183.37,11342.0,183.31,183.72,183.3,183.37,11342.0
2020-01-30 15:50:00,183.38,183.92,183.23,183.92,38025.0,183.38,183.92,183.23,183.92,38025.0
2020-01-31 09:30:00,183.1,183.46,181.86,182.58,6373.0,183.1,183.46,181.86,182.58,6373.0
2020-01-31 09:40:00,182.58,182.58,180.9,181.71,3342.0,182.58,182.58,180.9,181.71,3342.0
2020-01-31 09:50:00,181.62,182.13,181.17,182.12,1819.0,181.62,182.13,181.17,182.12,1819.0
2020-01-31 10:00:00,182.4,182.4,181.5,181.5,947.0,182.4,182.4,181.5,181.5,947.0
2020-01-31 10:10:00,181.3,181.83,181.25,181.46,7870.0,181.3,181.83,181.25,181.46,7870.0
2020-01-31 10:20:00,181.95,182.2,181.33,181.35,14549.0,181.95,182.2,181.33,181.35,14549.0
2020-01-31 10:30:00,181.4,181.57,180.59,180.64,8785.0,181.4,181.57,180.59,180.64,8785.0
2020-01-31 10:40:00,180.78,180.78,179.77,180.11,9079.0,180.78,180.78,179.77,180.11,9079.0
2020-01-31 10:50:00,179.7,179.95,179.26,179.66,4565.0,179.7,179.95,179.26,179.66,4565.0
2020-01-31 11:00:00,179.67,180.22,179.47,179.53,2851.0,179.67,180.22,179.47,179.53,2851.0
2020-01-31 11:10:00,179.69,179.83,178.81,179.74,3150.0,179.69,179.83,178.81,179.74,3150.0
2020-01-31 11:20:00,179.75,179.75,178.85,179.03,10877.0,179.75,179.75,178.85,179.03,10877.0
2020-01-31 11:30:00,178.92,179.29,178.75,178.78,4178.0,178.92,179.29,178.75,178.78,4178.0
2020-01-31 11:40:00,179.02,179.4,178.99,179.29,1363.0,179.02,179.4,178.99,179.29,1363.0
2020-01-31 11:50:00,179.79,180.24,179.79,180.24,3065.0,179.79,180.24,179.79,180.24,3065.0
2020-01-31 12:00:00,180.36,180.4,180.03,180.07,1500.0,180.36,180.4,180.03,180.07,1500.0
2020-01-31 12:10:00,180.11,180.11,179.44,179.5,4548.0,180.11,180.11,179.44,179.5,4548.0
2020-01-31 12:20:00,179.47,180.13,179.4,180.04,8785.0,179.47,180.13,179.4,180.04,8785.0
2020-01-31 12:30:00,179.8,179.89,179.32,179.65,1100.0,179.8,179.89,179.32,179.65,1100.0
2020-01-31 12:40:00,179.68,180.3,179.68,180.07,1800.0,179.68,180.3,179.68,180.07,1800.0
2020-01-31 12:50:00,179.87,180.26,179.87,180.26,300.0,179.87,180.26,179.87,180.26,300.0
2020-01-31 13:00:00,180.3,180.33,180.04,180.17,3734.0,180.3,180.33,180.04,180.17,3734.0
2020-01-31 13:10:00,180.1,180.12,179.87,180.07,1102.0,180.1,180.12,179.87,180.07,1102.0
2020-01-31 13:20:00,179.97,180.28,179.96,180.2,2125.0,179.97,180.28,179.96,180.2,2125.0
2020-01-31 13:30:00,180.11,180.11,179.55,179.55,4931.0,180.11,180.11,179.55,179.55,4931.0
2020-01-31 13:40:00,179.52,180.17,179.51,180.17,3500.0,179.52,180.17,179.51,180.17,3500.0
2020-01-31 13:50:00,180.14,180.7,180.1,180.7,3250.0,180.14,180.7,180.1,180.7,3250.0
2020-01-31 14:00:00,180.67,181.07,180.67,180.87,5398.0,180.67,181.07,180.67,180.87,5398.0
2020-01-31 14:10:00,180.8,181.26,180.8,181.12,4000.0,180.8,181.26,180.8,181.12,4000.0
2020-01-31 14:20:00,180.97,180.97,180.65,180.65,901.0,180.97,180.97,180.65,180.65,901.0
2020-01-31 14:30:00,180.94,181.59,180.94,181.54,2214.0,180.94,181.59,180.94,181.54,2214.0
2020-01-31 14:40:00,181.34,181.34,180.94,180.98,1131.0,181.34,181.34,180.94,180.98,1131.0
2020-01-31 14:50:00,181.1,181.4,181.07,181.27,800.0,181.1,181.4,181.07,181.27,800.0
2020-01-31 15:00:00,181.23,181.23,180.88,181.01,2068.0,181.23,181.23,180.88,181.01,2068.0
2020-01-31 15:10:00,180.94,181.0,180.59,180.9,4400.0,180.94,181.0,180.59,180.9,4400.0
2020-01-31 15:20:00,180.87,181.25,180.87,181.11,1898.0,180.87,181.25,180.87,181.11,1898.0
2020-01-31 15:30:00,180.96,181.06,180.39,180.59,7702.0,180.96,181.06,180.39,180.59,7702.0
2020-01-31 15:40:00,180.54,181.01,180.26,180.69,7863.0,180.54,181.01,180.26,180.69,7863.0
2020-01-31 15:50:00,180.65,181.18,180.64,180.93,17486.0,180.65,181.18,180.64,180.93,17486.0
2020-02-03 09:30:00,181.0,181.99,180.79,180.92,10045.0,181.0,181.99,180.79,180.92,10045.0
2020-02-03 09:40:00,181.33,181.58,180.83,181.2,6066.0,181.33,181.58,180.83,181.2,6066.0
2020-02-03 09:50:00,181.57,181.99,181.29,181.8,1400.0,181.57,181.99,181.29,181.8,1400.0
2020-02-03 10:00:00,182.33,182.76,180.62,180.77,3589.0,182.33,182.76,180.62,180.77,3589.0
2020-02-03 10:10:00,180.86,181.75,180.4,181.74,4849.0,180.86,181.75,180.4,181.74,4849.0
2020-02-03 10:20:00,181.32,181.41,180.9,181.2,800.0,181.32,181.41,180.9,181.2,800.0
2020-02-03 10:30:00,181.05,181.09,180.53,180.89,14585.0,181.05,181.09,180.53,180.89,14585.0
2020-02-03 10:40:00,180.8,181.11,180.56,180.68,10774.0,180.8,181.11,180.56,180.68,10774.0
2020-02-03 10:50:00,180.65,180.7,180.1,180.26,10821.0,180.65,180.7,180.1,180.26,10821.0
2020-02-03 11:00:00,180.21,180.93,180.21,180.91,2500.0,180.21,180.93,180.21,180.91,2500.0
2020-02-03 11:10:00,180.8,181.39,180.5,181.1,14480.0,180.8,181.39,180.5,181.1,14480.0
2020-02-03 11:20:00,181.2,181.26,180.89,181.11,20376.0,181.2,181.26,180.89,181.11,20376.0
2020-02-03 11:30:00,181.1,181.4,181.04,181.25,10475.0,181.1,181.4,181.04,181.25,10475.0
2020-02-03 11:40:00,181.3,181.3,180.52,180.64,8767.0,181.3,181.3,180.52,180.64,8767.0
2020-02-03 11:50:00,180.5,181.17,180.4,180.97,15844.0,180.5,181.17,180.4,180.97,15844.0
2020-02-03 12:00:00,181.01,181.1,180.54,180.9,14357.0,181.01,181.1,180.54,180.9,14357.0
2020-02-03 12:10:00,180.85,181.65,180.72,181.65,15235.0,180.85,181.65,180.72,181.65,15235.0
2020-02-03 12:20:00,181.66,182.2,181.66,182.06,5572.0,181.66,182.2,181.66,182.06,5572.0
2020-02-03 12:30:00,182.01,182.14,181.87,182.06,2502.0,182.01,182.14,181.87,182.06,2502.0
2020-02-03 12:40:00,182.06,182.66,182.06,182.53,5111.0,182.06,182.66,182.06,182.53,5111.0
2020-02-03 12:50:00,182.48,182.86,182.45,182.64,2705.0,182.48,182.86,182.45,182.64,2705.0
2020-02-03 13:00:00,182.7,182.82,182.5,182.54,2500.0,182.7,182.82,182.5,182.54,2500.0
2020-02-03 13:10:00,182.59,182.59,181.86,181.86,4676.0,182.59,182.59,181.86,181.86,4676.0
2020-02-03 13:20:00,182.02,182.27,182.0,182.0,1535.0,182.02,182.27,182.0,182.0,1535.0
2020-02-03 13:30:00,181.98,182.15,181.89,182.15,1500.0,181.98,182.15,181.89,182.15,1500.0
2020-02-03 13:40:00,182.43,182.59,182.25,182.46,2838.0,182.43,182.59,182.25,182.46,2838.0
2020-02-03 13:50:00,182.61,182.61,182.17,182.51,2980.0,182.61,182.61,182.17,182.51,2980.0
2020-02-03 14:00:00,182.56,182.62,182.22,182.23,3742.0,182.56,182.62,182.22,182.23,3742.0
2020-02-03 14:10:00,182.2,182.6,182.2,182.42,3700.0,182.2,182.6,182.2,182.42,3700.0
2020-02-03 14:20:00,182.47,182.55,182.35,182.53,1894.0,182.47,182.55,182.35,182.53,1894.0
2020-02-03 14:30:00,182.51,182.52,182.04,182.48,4985.0,182.51,182.52,182.04,182.48,4985.0
2020-02-03 14:40:00,182.46,182.65,182.39,182.61,3580.0,182.46,182.65,182.39,182.61,3580.0
2020-02-03 14:50:00,182.59,182.77,182.53,182.75,3232.0,182.59,182.77,182.53,182.75,3232.0
2020-02-03 15:00:00,182.86,183.25,182.83,183.13,3234.0,182.86,183.25,182.83,183.13,3234.0
2020-02-03 15:10:00,183.19,183.35,183.1,183.11,3531.0,183.19,183.35,183.1,183.11,3531.0
2020-02-03 15:20:00,183.12,183.4,183.07,183.24,6566.0,183.12,183.4,183.07,183.24,6566.0
2020-02-03 15:30:00,183.32,183.63,183.23,183.39,5208.0,183.32,183.63,183.23,183.39,5208.0
2020-02-03 15:40:00,183.4,183.45,183.05,183.05,5412.0,183.4,183.45,183.05,183.05,5412.0
2020-02-03 15:50:00,182.96,183.15,182.69,182.92,20615.0,182.96,183.15,182.69,182.92,20615.0
2020-02-04 09:30:00,184.48,184.99,184.01,184.21,6269.0,184.48,184.99,184.01,184.21,6269.0
2020-02-04 09:40:00,184.28,185.23,184.26,185.23,15651.0,184.28,185.23,184.26,185.23,15651.0
2020-02-04 09:50:00,185.41,185.88,184.31,184.44,3109.0,185.41,185.88,184.31,184.44,3109.0
2020-02-04 10:00:00,184.46,184.85,184.29,184.85,5134.0,184.46,184.85,184.29,184.85,5134.0
2020-02-04 10:10:00,184.77,184.89,184.07,184.21,2888.0,184.77,184.89,184.07,184.21,2888.0
2020-02-04 10:20:00,184.48,184.77,184.01,184.46,5268.0,184.48,184.77,184.01,184.46,5268.0
2020-02-04 10:30:00,184.4,184.62,184.33,184.54,4258.0,184.4,184.62,184.33,184.54,4258.0
2020-02-04 10:40:00,184.54,184.67,184.34,184.44,9414.0,184.54,184.67,184.34,184.44,9414.0
2020-02-04 10:50:00,184.67,184.74,184.25,184.42,7277.0,184.67,184.74,184.25,184.42,7277.0
2020-02-04 11:00:00,184.38,184.88,184.27,184.88,16292.0,184.38,184.88,184.27,184.88,16292.0
2020-02-04 11:10:00,184.79,184.92,184.57,184.67,17175.0,184.79,184.92,184.57,184.67,17175.0
2020-02-04 11:20:00,184.66,184.78,184.58,184.72,14482.0,184.66,184.78,184.58,184.72,14482.0
2020-02-04 11:30:00,184.76,185.73,184.68,185.59,14752.0,184.76,185.73,184.68,185.59,14752.0
2020-02-04 11:40:00,185.67,185.7,185.43,185.66,3920.0,185.67,185.7,185.43,185.66,3920.0
2020-02-04 11:50:00,185.53,185.63,185.33,185.53,2715.0,185.53,185.63,185.33,185.53,2715.0
2020-02-04 12:00:00,185.56,185.61,185.3,185.3,6600.0,185.56,185.61,185.3,185.3,6600.0
2020-02-04 12:10:00,185.33,185.84,185.33,185.65,7601.0,185.33,185.84,185.33,185.65,7601.0
2020-02-04 12:20:00,185.78,186.37,185.5,186.29,9201.0,185.78,186.37,185.5,186.29,9201.0
2020-02-04 12:30:00,186.08,186.08,185.76,185.76,2152.0,186.08,186.08,185.76,185.76,2152.0
2020-02-04 12:40:00,185.92,185.98,185.71,185.84,3144.0,185.92,185.98,185.71,185.84,3144.0
2020-02-04 12:50:00,185.9,186.12,185.9,185.9,3028.0,185.9,186.12,185.9,185.9,3028.0
2020-02-04 13:00:00,185.94,186.02,185.81,185.88,5432.0,185.94,186.02,185.81,185.88,5432.0
2020-02-04 13:10:00,185.93,185.96,185.63,185.96,2754.0,185.93,185.96,185.63,185.96,2754.0
2020-02-04 13:20:00,186.02,186.06,185.88,186.03,1300.0,186.02,186.06,185.88,186.03,1300.0
2020-02-04 13:30:00,186.09,186.38,186.09,186.32,3018.0,186.09,186.38,186.09,186.32,3018.0
2020-02-04 13:40:00,186.26,186.37,186.16,186.37,2466.0,186.26,186.37,186.16,186.37,2466.0
2020-02-04 13:50:00,186.32,186.35,186.03,186.18,2832.0,186.32,186.35,186.03,186.18,2832.0
2020-02-04 14:00:00,186.22,186.6,186.2,186.6,4777.0,186.22,186.6,186.2,186.6,4777.0
2020-02-04 14:10:00,186.58,186.72,186.53,186.53,3879.0,186.58,186.72,186.53,186.53,3879.0
2020-02-04 14:20:00,186.47,186.54,186.3,186.35,6899.0,186.47,186.54,186.3,186.35,6899.0
2020-02-04 14:30:00,186.39,186.45,186.08,186.08,2200.0,186.39,186.45,186.08,186.08,2200.0
2020-02-04 14:40:00,186.06,186.21,185.97,186.21,4966.0,186.06,186.21,185.97,186.21,4966.0
2020-02-04 14:50:00,186.18,186.35,186.17,186.22,5799.0,186.18,186.35,186.17,186.22,5799.0
2020-02-04 15:00:00,186.2,186.49,186.14,186.49,9021.0,186.2,186.49,186.14,186.49,9021.0
2020-02-04 15:10:00,186.59,186.59,186.39,186.46,6056.0,186.59,186.59,186.39,186.46,6056.0
2020-02-04 15:20:00,186.47,186.55,186.41,186.53,9733.0,186.47,186.55,186.41,186.53,9733.0
2020-02-04 15:30:00,186.55,186.55,186.35,186.49,8599.0,186.55,186.55,186.35,186.49,8599.0
2020-02-04 15:40:00,186.47,186.47,185.96,185.98,14900.0,186.47,186.47,185.96,185.98,14900.0
2020-02-04 15:50:00,185.86,185.94,185.41,185.61,49636.0,185.86,185.94,185.41,185.61,49636.0
2020-02-05 09:30:00,187.78,187.78,184.59,185.19,11144.0,187.78,187.78,184.59,185.19,11144.0
2020-02-05 09:40:00,184.26,184.36,182.17,182.6,7043.0,184.26,184.36,182.17,182.6,7043.0
2020-02-05 09:50:00,182.42,184.31,182.41,184.11,4170.0,182.42,184.31,182.41,184.11,4170.0
2020-02-05 10:00:00,184.42,185.0,183.53,183.53,3113.0,184.42,185.0,183.53,183.53,3113.0
2020-02-05 10:10:00,183.76,183.83,183.13,183.19,3304.0,183.76,183.83,183.13,183.19,3304.0
2020-02-05 10:20:00,183.44,183.73,182.93,182.93,1300.0,183.44,183.73,182.93,182.93,1300.0
2020-02-05 10:30:00,182.56,182.95,182.41,182.73,2400.0,182.56,182.95,182.41,182.73,2400.0
2020-02-05 10:40:00,182.0,182.18,181.23,181.23,3499.0,182.0,182.18,181.23,181.23,3499.0
2020-02-05 10:50:00,181.3,181.6,180.82,180.82,11023.0,181.3,181.6,180.82,180.82,11023.0
2020-02-05 11:00:00,180.84,181.28,180.62,181.15,5500.0,180.84,181.28,180.62,181.15,5500.0
2020-02-05 11:10:00,181.16,181.36,180.82,181.12,3770.0,181.16,181.36,180.82,181.12,3770.0
2020-02-05 11:20:00,181.12,181.12,180.28,180.47,2280.0,181.12,181.12,180.28,180.47,2280.0
2020-02-05 11:30:00,180.53,180.72,179.38,179.46,7451.0,180.53,180.72,179.38,179.46,7451.0
2020-02-05 11:40:00,179.42,179.42,178.12,178.32,16978.0,179.42,179.42,178.12,178.32,16978.0
2020-02-05 11:50:00,178.33,178.49,178.01,178.21,13219.0,178.33,178.49,178.01,178.21,13219.0
2020-02-05 12:00:00,178.26,179.39,178.16,179.39,4614.0,178.26,179.39,178.16,179.39,4614.0
2020-02-05 12:10:00,179.53,179.61,179.0,179.03,4400.0,179.53,179.61,179.0,179.03,4400.0
2020-02-05 12:20:00,179.03,179.2,178.86,179.0,2308.0,179.03,179.2,178.86,179.0,2308.0
2020-02-05 12:30:00,179.08,179.33,178.62,179.33,6283.0,179.08,179.33,178.62,179.33,6283.0
2020-02-05 12:40:00,179.19,179.21,178.82,179.03,4599.0,179.19,179.21,178.82,179.03,4599.0
2020-02-05 12:50:00,179.0,179.0,178.41,178.42,4000.0,179.0,179.0,178.41,178.42,4000.0
2020-02-05 13:00:00,178.48,178.57,177.96,178.19,13025.0,178.48,178.57,177.96,178.19,13025.0
2020-02-05 13:10:00,178.02,178.51,177.72,178.17,4873.0,178.02,178.51,177.72,178.17,4873.0
2020-02-05 13:20:00,178.12,178.63,177.99,178.0,5686.0,178.12,178.63,177.99,178.0,5686.0
2020-02-05 13:30:00,178.19,178.51,178.06,178.19,6499.0,178.19,178.51,178.06,178.19,6499.0
2020-02-05 13:40:00,178.22,179.02,178.22,179.02,2600.0,178.22,179.02,178.22,179.02,2600.0
2020-02-05 13:50:00,178.93,179.02,178.55,178.63,4203.0,178.93,179.02,178.55,178.63,4203.0
2020-02-05 14:00:00,178.58,178.58,178.18,178.19,1800.0,178.58,178.58,178.18,178.19,1800.0
2020-02-05 14:10:00,178.19,178.21,177.58,177.76,8334.0,178.19,178.21,177.58,177.76,8334.0
2020-02-05 14:20:00,177.83,177.86,177.33,177.35,7755.0,177.83,177.86,177.33,177.35,7755.0
2020-02-05 14:30:00,177.4,177.65,177.26,177.65,3700.0,177.4,177.65,177.26,177.65,3700.0
2020-02-05 14:40:00,177.58,177.75,177.31,177.48,6741.0,177.58,177.75,177.31,177.48,6741.0
2020-02-05 14:50:00,177.66,177.81,177.56,177.65,8925.0,177.66,177.81,177.56,177.65,8925.0
2020-02-05 15:00:00,177.59,178.1,177.53,178.09,6740.0,177.59,178.1,177.53,178.09,6740.0
2020-02-05 15:10:00,178.08,178.26,177.86,177.96,7188.0,178.08,178.26,177.86,177.96,7188.0
2020-02-05 15:20:00,177.93,178.0,177.56,177.71,7760.0,177.93,178.0,177.56,177.71,7760.0
2020-02-05 15:30:00,177.69,177.78,177.39,177.5,16522.0,177.69,177.78,177.39,177.5,16522.0
2020-02-05 15:40:00,177.49,177.62,177.39,177.43,17339.0,177.49,177.62,177.39,177.43,17339.0
2020-02-05 15:50:00,177.51,177.51,176.74,177.15,65711.0,177.51,177.51,176.74,177.15,65711.0
2020-02-06 09:30:00,177.52,177.62,174.14,175.46,27308.0,177.52,177.62,174.14,175.46,27308.0
2020-02-06 09:40:00,175.99,178.95,175.43,178.54,8414.0,175.99,178.95,175.43,178.54,8414.0
2020-02-06 09:50:00,178.71,179.33,178.07,178.57,8157.0,178.71,179.33,178.07,178.57,8157.0
2020-02-06 10:00:00,178.85,178.85,178.05,178.3,9748.0,178.85,178.85,178.05,178.3,9748.0
2020-02-06 10:10:00,178.02,178.31,177.64,177.71,6597.0,178.02,178.31,177.64,177.71,6597.0
2020-02-06 10:20:00,177.7,178.1,177.11,177.14,3861.0,177.7,178.1,177.11,177.14,3861.0
2020-02-06 10:30:00,177.16,178.16,177.16,177.71,1600.0,177.16,178.16,177.16,177.71,1600.0
2020-02-06 10:40:00,177.99,177.99,177.47,177.66,3432.0,177.99,177.99,177.47,177.66,3432.0
2020-02-06 10:50:00,177.77,177.82,177.4,177.47,3000.0,177.77,177.82,177.4,177.47,3000.0
2020-02-06 11:00:00,177.34,178.0,177.3,178.0,800.0,177.34,178.0,177.3,178.0,800.0
2020-02-06 11:10:00,177.86,178.31,177.58,177.59,4135.0,177.86,178.31,177.58,177.59,4135.0
2020-02-06 11:20:00,177.62,178.11,177.55,177.77,4406.0,177.62,178.11,177.55,177.77,4406.0
2020-02-06 11:30:00,178.17,178.65,178.02,178.59,6414.0,178.17,178.65,178.02,178.59,6414.0
2020-02-06 11:40:00,178.74,179.04,178.59,178.83,4261.0,178.74,179.04,178.59,178.83,4261.0
2020-02-06 11:50:00,178.75,178.8,177.96,178.0,4396.0,178.75,178.8,177.96,178.0,4396.0
2020-02-06 12:00:00,177.98,178.4,177.91,178.3,6323.0,177.98,178.4,177.91,178.3,6323.0
2020-02-06 12:10:00,178.25,178.32,178.08,178.29,6316.0,178.25,178.32,178.08,178.29,6316.0
2020-02-06 12:20:00,178.29,178.62,178.28,178.41,4134.0,178.29,178.62,178.28,178.41,4134.0
2020-02-06 12:30:00,178.48,178.75,178.47,178.49,2400.0,178.48,178.75,178.47,178.49,2400.0
2020-02-06 12:40:00,178.75,178.82,178.65,178.66,1533.0,178.75,178.82,178.65,178.66,1533.0
2020-02-06 12:50:00,178.61,178.93,178.61,178.84,1727.0,178.61,178.93,178.61,178.84,1727.0
2020-02-06 13:00:00,179.0,179.12,178.69,178.77,1950.0,179.0,179.12,178.69,178.77,1950.0
2020-02-06 13:10:00,178.82,179.0,178.7,179.0,1872.0,178.82,179.0,178.7,179.0,1872.0
2020-02-06 13:20:00,178.97,179.18,178.87,179.18,2060.0,178.97,179.18,178.87,179.18,2060.0
2020-02-06 13:30:00,179.33,179.33,178.95,179.04,2315.0,179.33,179.33,178.95,179.04,2315.0
2020-02-06 13:40:00,178.97,179.37,178.97,179.26,2468.0,178.97,179.37,178.97,179.26,2468.0
2020-02-06 13:50:00,179.37,179.37,179.14,179.24,2497.0,179.37,179.37,179.14,179.24,2497.0
2020-02-06 14:00:00,179.49,179.69,179.4,179.44,1200.0,179.49,179.69,179.4,179.44,1200.0
2020-02-06 14:10:00,179.25,179.6,179.22,179.23,1164.0,179.25,179.6,179.22,179.23,1164.0
2020-02-06 14:20:00,179.21,179.5,179.17,179.5,900.0,179.21,179.5,179.17,179.5,900.0
2020-02-06 14:30:00,179.35,179.42,179.06,179.06,840.0,179.35,179.42,179.06,179.06,840.0
2020-02-06 14:40:00,179.14,179.18,178.94,179.09,2299.0,179.14,179.18,178.94,179.09,2299.0
2020-02-06 14:50:00,179.04,179.22,178.94,179.16,2300.0,179.04,179.22,178.94,179.16,2300.0
2020-02-06 15:00:00,179.0,179.28,179.0,179.26,4063.0,179.0,179.28,179.0,179.26,4063.0
2020-02-06 15:10:00,179.32,179.67,179.31,179.58,9945.0,179.32,179.67,179.31,179.58,9945.0
2020-02-06 15:20:00,179.51,179.68,179.49,179.49,8143.0,179.51,179.68,179.49,179.49,8143.0
2020-02-06 15:30:00,179.49,179.59,178.87,179.12,11858.0,179.49,179.59,178.87,179.12,11858.0
2020-02-06 15:40:00,179.06,179.49,179.05,179.49,8046.0,179.06,179.49,179.05,179.49,8046.0
2020-02-06 15:50:00,179.52,179.53,179.18,179.24,17865.0,179.52,179.53,179.18,179.24,17865.0
2020-02-07 09:30:00,178.62,179.02,178.2,178.36,3713.0,178.62,179.02,178.2,178.36,3713.0
2020-02-07 09:40:00,178.0,178.0,177.0,177.69,6120.0,178.0,178.0,177.0,177.69,6120.0
2020-02-07 09:50:00,177.9,178.58,177.54,178.58,2557.0,177.9,178.58,177.54,178.58,2557.0
2020-02-07 10:00:00,178.04,178.42,177.77,178.33,4469.0,178.04,178.42,177.77,178.33,4469.0
2020-02-07 10:10:00,178.5,178.81,178.26,178.74,8047.0,178.5,178.81,178.26,178.74,8047.0
2020-02-07 10:20:00,178.75,179.47,178.68,179.3,14625.0,178.75,179.47,178.68,179.3,14625.0
2020-02-07 10:30:00,179.16,179.56,178.8,179.01,6588.0,179.16,179.56,178.8,179.01,6588.0
2020-02-07 10:40:00,179.05,179.33,178.98,179.21,4526.0,179.05,179.33,178.98,179.21,4526.0
2020-02-07 10:50:00,179.12,179.23,178.98,179.01,2718.0,179.12,179.23,178.98,179.01,2718.0
2020-02-07 11:00:00,178.88,179.0,178.66,178.98,1800.0,178.88,179.0,178.66,178.98,1800.0
2020-02-07 11:10:00,178.92,179.02,178.63,178.79,2319.0,178.92,179.02,178.63,178.79,2319.0
2020-02-07 11:20:00,178.89,180.56,178.85,180.46,9620.0,178.89,180.56,178.85,180.46,9620.0
2020-02-07 11:30:00,180.62,182.55,180.45,182.54,15253.0,180.62,182.55,180.45,182.54,15253.0
2020-02-07 11:40:00,182.68,182.83,181.62,181.63,6615.0,182.68,182.83,181.62,181.63,6615.0
2020-02-07 11:50:00,181.87,182.18,181.59,182.03,2050.0,181.87,182.18,181.59,182.03,2050.0
2020-02-07 12:00:00,181.95,181.95,181.33,181.48,3535.0,181.95,181.95,181.33,181.48,3535.0
2020-02-07 12:10:00,181.38,181.5,181.38,181.5,1200.0,181.38,181.5,181.38,181.5,1200.0
2020-02-07 12:20:00,181.6,181.79,181.31,181.5,5091.0,181.6,181.79,181.31,181.5,5091.0
2020-02-07 12:30:00,181.55,181.58,181.01,181.48,6495.0,181.55,181.58,181.01,181.48,6495.0
2020-02-07 12:40:00,181.48,181.8,181.48,181.77,2794.0,181.48,181.8,181.48,181.77,2794.0
2020-02-07 12:50:00,181.67,182.14,181.4,181.97,4564.0,181.67,182.14,181.4,181.97,4564.0
2020-02-07 13:00:00,181.92,181.99,181.5,181.74,2000.0,181.92,181.99,181.5,181.74,2000.0
2020-02-07 13:10:00,181.56,181.65,181.25,181.25,4512.0,181.56,181.65,181.25,181.25,4512.0
2020-02-07 13:20:00,181.25,181.6,181.25,181.38,3858.0,181.25,181.6,181.25,181.38,3858.0
2020-02-07 13:30:00,181.51,181.51,180.79,180.8,4023.0,181.51,181.51,180.79,180.8,4023.0
2020-02-07 13:40:00,180.79,180.84,180.5,180.62,2300.0,180.79,180.84,180.5,180.62,2300.0
2020-02-07 13:50:00,180.63,180.63,180.1,180.1,1630.0,180.63,180.63,180.1,180.1,1630.0
2020-02-07 14:00:00,180.0,180.12,179.91,180.03,3600.0,180.0,180.12,179.91,180.03,3600.0
2020-02-07 14:10:00,179.98,180.12,179.62,179.77,2491.0,179.98,180.12,179.62,179.77,2491.0
2020-02-07 14:20:00,179.52,179.56,179.17,179.56,1800.0,179.52,179.56,179.17,179.56,1800.0
2020-02-07 14:30:00,179.54,179.7,179.49,179.59,1822.0,179.54,179.7,179.49,179.59,1822.0
2020-02-07 14:40:00,179.5,179.54,179.34,179.54,900.0,179.5,179.54,179.34,179.54,900.0
2020-02-07 14:50:00,179.43,179.65,179.37,179.57,1801.0,179.43,179.65,179.37,179.57,1801.0
2020-02-07 15:00:00,179.61,179.65,179.31,179.41,2370.0,179.61,179.65,179.31,179.41,2370.0
2020-02-07 15:10:00,179.28,179.28,178.93,179.05,2622.0,179.28,179.28,178.93,179.05,2622.0
2020-02-07 15:20:00,179.13,179.38,178.88,179.22,2570.0,179.13,179.38,178.88,179.22,2570.0
2020-02-07 15:30:00,179.3,179.46,178.85,178.96,6378.0,179.3,179.46,178.85,178.96,6378.0
2020-02-07 15:40:00,179.19,179.48,179.17,179.48,2068.0,179.19,179.48,179.17,179.48,2068.0
2020-02-07 15:50:00,179.51,179.66,179.3,179.49,15562.0,179.51,179.66,179.3,179.49,15562.0
2020-02-10 09:30:00,179.08,181.21,178.9,180.9,9889.0,179.08,181.21,178.9,180.9,9889.0
2020-02-10 09:40:00,181.0,182.03,180.99,181.75,4272.0,181.0,182.03,180.99,181.75,4272.0
2020-02-10 09:50:00,182.0,182.24,180.76,181.72,4700.0,182.0,182.24,180.76,181.72,4700.0
2020-02-10 10:00:00,182.0,182.02,181.29,181.38,4829.0,182.0,182.02,181.29,181.38,4829.0
2020-02-10 10:10:00,181.55,181.92,181.21,181.92,2702.0,181.55,181.92,181.21,181.92,2702.0
2020-02-10 10:20:00,181.84,182.21,181.51,182.06,5330.0,181.84,182.21,181.51,182.06,5330.0
2020-02-10 10:30:00,182.11,182.62,181.93,182.57,6028.0,182.11,182.62,181.93,182.57,6028.0
2020-02-10 10:40:00,182.36,182.5,182.16,182.5,2384.0,182.36,182.5,182.16,182.5,2384.0
2020-02-10 10:50:00,182.5,182.7,182.5,182.51,1100.0,182.5,182.7,182.5,182.51,1100.0
2020-02-10 11:00:00,182.5,182.94,182.5,182.84,3835.0,182.5,182.94,182.5,182.84,3835.0
2020-02-10 11:10:00,182.89,183.1,182.62,183.1,2600.0,182.89,183.1,182.62,183.1,2600.0
2020-02-10 11:20:00,183.13,183.39,183.11,183.39,1249.0,183.13,183.39,183.11,183.39,1249.0
2020-02-10 11:30:00,183.28,183.8,183.28,183.79,4207.0,183.28,183.8,183.28,183.79,4207.0
2020-02-10 11:40:00,183.81,184.71,183.78,184.39,8172.0,183.81,184.71,183.78,184.39,8172.0
2020-02-10 11:50:00,184.38,184.48,184.14,184.41,2000.0,184.38,184.48,184.14,184.41,2000.0
2020-02-10 12:00:00,184.58,184.58,184.1,184.17,10549.0,184.58,184.58,184.1,184.17,10549.0
2020-02-10 12:10:00,184.25,184.4,184.23,184.38,2872.0,184.25,184.4,184.23,184.38,2872.0
2020-02-10 12:20:00,184.31,184.41,183.95,183.95,1978.0,184.31,184.41,183.95,183.95,1978.0
2020-02-10 12:30:00,183.97,184.41,183.92,184.41,4232.0,183.97,184.41,183.92,184.41,4232.0
2020-02-10 12:40:00,184.34,184.35,184.0,184.12,1342.0,184.34,184.35,184.0,184.12,1342.0
2020-02-10 12:50:00,184.03,184.18,184.03,184.08,1322.0,184.03,184.18,184.03,184.08,1322.0
2020-02-10 13:00:00,184.18,184.19,183.92,183.92,800.0,184.18,184.19,183.92,183.92,800.0
2020-02-10 13:10:00,183.89,184.04,183.89,183.91,800.0,183.89,184.04,183.89,183.91,800.0
2020-02-10 13:20:00,183.83,183.83,183.61,183.71,1900.0,183.83,183.83,183.61,183.71,1900.0
2020-02-10 13:30:00,183.69,183.88,183.65,183.7,3010.0,183.69,183.88,183.65,183.7,3010.0
2020-02-10 13:40:00,183.7,184.08,183.7,183.92,3600.0,183.7,184.08,183.7,183.92,3600.0
2020-02-10 13:50:00,184.07,184.17,183.96,184.1,6397.0,184.07,184.17,183.96,184.1,6397.0
2020-02-10 14:00:00,184.12,184.17,183.6,183.7,16990.0,184.12,184.17,183.6,183.7,16990.0
2020-02-10 14:10:00,183.71,183.74,183.18,183.36,7195.0,183.71,183.74,183.18,183.36,7195.0
2020-02-10 14:20:00,183.25,183.26,182.51,182.93,9325.0,183.25,183.26,182.51,182.93,9325.0
2020-02-10 14:30:00,182.86,183.21,182.78,183.13,4467.0,182.86,183.21,182.78,183.13,4467.0
2020-02-10 14:40:00,183.18,183.19,182.54,182.62,10696.0,183.18,183.19,182.54,182.62,10696.0
2020-02-10 14:50:00,182.58,182.86,182.58,182.64,13801.0,182.58,182.86,182.58,182.64,13801.0
2020-02-10 15:00:00,182.61,182.92,182.6,182.88,5796.0,182.61,182.92,182.6,182.88,5796.0
2020-02-10 15:10:00,182.84,183.02,182.71,182.8,4845.0,182.84,183.02,182.71,182.8,4845.0
2020-02-10 15:20:00,182.73,182.75,182.04,182.16,7747.0,182.73,182.75,182.04,182.16,7747.0
2020-02-10 15:30:00,182.15,182.22,181.8,181.85,12523.0,182.15,182.22,181.8,181.85,12523.0
2020-02-10 15:40:00,181.84,182.59,181.53,182.59,14335.0,181.84,182.59,181.53,182.59,14335.0
2020-02-10 15:50:00,183.02,183.46,182.47,183.35,52888.0,183.02,183.46,182.47,183.35,52888.0
2020-02-11 09:30:00,184.94,185.07,182.72,183.4,10806.0,184.94,185.07,182.72,183.4,10806.0
2020-02-11 09:40:00,183.12,184.26,183.12,183.14,2150.0,183.12,184.26,183.12,183.14,2150.0
2020-02-11 09:50:00,183.05,183.38,182.74,182.74,2273.0,183.05,183.38,182.74,182.74,2273.0
2020-02-11 10:00:00,183.35,184.11,183.35,184.11,2277.0,183.35,184.11,183.35,184.11,2277.0
2020-02-11 10:10:00,184.39,184.39,183.18,183.85,9157.0,184.39,184.39,183.18,183.85,9157.0
2020-02-11 10:20:00,183.47,183.6,183.01,183.28,3630.0,183.47,183.6,183.01,183.28,3630.0
2020-02-11 10:30:00,183.37,183.6,183.11,183.2,4300.0,183.37,183.6,183.11,183.2,4300.0
2020-02-11 10:40:00,183.31,184.15,183.02,183.98,20510.0,183.31,184.15,183.02,183.98,20510.0
2020-02-11 10:50:00,183.93,183.98,183.4,183.61,7618.0,183.93,183.98,183.4,183.61,7618.0
2020-02-11 11:00:00,183.5,183.5,183.14,183.19,6802.0,183.5,183.5,183.14,183.19,6802.0
2020-02-11 11:10:00,183.2,183.2,182.23,182.23,4392.0,183.2,183.2,182.23,182.23,4392.0
2020-02-11 11:20:00,182.24,182.24,181.73,182.17,4164.0,182.24,182.24,181.73,182.17,4164.0
2020-02-11 11:30:00,182.2,182.2,181.14,181.14,4301.0,182.2,182.2,181.14,181.14,4301.0
2020-02-11 11:40:00,180.9,181.93,180.89,181.93,2393.0,180.9,181.93,180.89,181.93,2393.0
2020-02-11 11:50:00,181.82,181.91,181.4,181.4,3000.0,181.82,181.91,181.4,181.4,3000.0
2020-02-11 12:00:00,181.58,181.76,181.43,181.43,2905.0,181.58,181.76,181.43,181.43,2905.0
2020-02-11 12:10:00,181.44,182.05,181.44,181.88,4200.0,181.44,182.05,181.44,181.88,4200.0
2020-02-11 12:20:00,181.93,182.16,181.73,181.97,4598.0,181.93,182.16,181.73,181.97,4598.0
2020-02-11 12:30:00,181.85,182.08,181.85,182.0,1500.0,181.85,182.08,181.85,182.0,1500.0
2020-02-11 12:40:00,181.96,182.29,181.88,182.16,2400.0,181.96,182.29,181.88,182.16,2400.0
2020-02-11 12:50:00,182.06,182.24,182.06,182.23,2700.0,182.06,182.24,182.06,182.23,2700.0
2020-02-11 13:00:00,182.2,182.83,182.15,182.69,2800.0,182.2,182.83,182.15,182.69,2800.0
2020-02-11 13:10:00,182.69,182.73,182.54,182.54,1000.0,182.69,182.73,182.54,182.54,1000.0
2020-02-11 13:20:00,182.56,182.58,182.43,182.53,4891.0,182.56,182.58,182.43,182.53,4891.0
2020-02-11 13:30:00,182.55,183.25,182.55,183.1,2982.0,182.55,183.25,182.55,183.1,2982.0
2020-02-11 13:40:00,183.02,183.08,182.59,182.66,3957.0,183.02,183.08,182.59,182.66,3957.0
2020-02-11 13:50:00,182.68,182.68,182.0,182.0,3500.0,182.68,182.68,182.0,182.0,3500.0
2020-02-11 14:00:00,182.0,182.22,181.85,182.22,7109.0,182.0,182.22,181.85,182.22,7109.0
2020-02-11 14:10:00,182.06,182.39,182.06,182.09,3174.0,182.06,182.39,182.06,182.09,3174.0
2020-02-11 14:20:00,182.02,182.02,181.28,181.36,5036.0,182.02,182.02,181.28,181.36,5036.0
2020-02-11 14:30:00,181.46,181.46,181.25,181.41,2975.0,181.46,181.46,181.25,181.41,2975.0
2020-02-11 14:40:00,181.43,181.43,181.16,181.36,22336.0,181.43,181.43,181.16,181.36,22336.0
2020-02-11 14:50:00,181.4,182.07,181.4,181.99,4831.0,181.4,182.07,181.4,181.99,4831.0
2020-02-11 15:00:00,181.95,182.05,181.6,181.74,5417.0,181.95,182.05,181.6,181.74,5417.0
2020-02-11 15:10:00,181.72,181.99,181.55,181.56,3364.0,181.72,181.99,181.55,181.56,3364.0
2020-02-11 15:20:00,181.55,182.14,181.51,182.01,5673.0,181.55,182.14,181.51,182.01,5673.0
2020-02-11 15:30:00,182.07,182.31,181.76,182.31,5158.0,182.07,182.31,181.76,182.31,5158.0
2020-02-11 15:40:00,182.43,182.57,182.11,182.11,5208.0,182.43,182.57,182.11,182.11,5208.0
2020-02-11 15:50:00,181.97,182.38,181.86,181.87,18144.0,181.97,182.38,181.86,181.87,18144.0
2020-02-12 09:30:00,182.1,184.89,182.1,182.83,77052.0,182.1,184.89,182.1,182.83,77052.0
2020-02-12 09:40:00,182.88,183.2,179.52,179.84,20095.0,182.88,183.2,179.52,179.84,20095.0
2020-02-12 09:50:00,180.04,180.04,177.01,178.31,42512.0,180.04,180.04,177.01,178.31,42512.0
2020-02-12 10:00:00,178.31,178.97,178.04,178.69,14387.0,178.31,178.97,178.04,178.69,14387.0
2020-02-12 10:10:00,178.69,180.28,178.51,180.15,18368.0,178.69,180.28,178.51,180.15,18368.0
2020-02-12 10:20:00,180.41,180.71,180.1,180.17,4531.0,180.41,180.71,180.1,180.17,4531.0
2020-02-12 10:30:00,180.38,180.42,179.81,180.2,19804.0,180.38,180.42,179.81,180.2,19804.0
2020-02-12 10:40:00,180.31,180.89,179.82,180.89,4292.0,180.31,180.89,179.82,180.89,4292.0
2020-02-12 10:50:00,180.71,180.9,180.02,180.48,6207.0,180.71,180.9,180.02,180.48,6207.0
2020-02-12 11:00:00,180.38,181.51,180.37,181.51,10273.0,180.38,181.51,180.37,181.51,10273.0
2020-02-12 11:10:00,181.45,181.9,181.23,181.7,3576.0,181.45,181.9,181.23,181.7,3576.0
2020-02-12 11:20:00,181.81,181.81,181.37,181.39,2581.0,181.81,181.81,181.37,181.39,2581.0
2020-02-12 11:30:00,181.5,181.75,181.25,181.49,13546.0,181.5,181.75,181.25,181.49,13546.0
2020-02-12 11:40:00,181.4,181.41,180.41,180.62,6805.0,181.4,181.41,180.41,180.62,6805.0
2020-02-12 11:50:00,180.75,181.2,180.66,181.15,17705.0,180.75,181.2,180.66,181.15,17705.0
2020-02-12 12:00:00,181.2,181.96,181.13,181.89,12102.0,181.2,181.96,181.13,181.89,12102.0
2020-02-12 12:10:00,181.8,182.13,181.77,181.99,10800.0,181.8,182.13,181.77,181.99,10800.0
2020-02-12 12:20:00,182.1,182.4,181.98,182.1,5965.0,182.1,182.4,181.98,182.1,5965.0
2020-02-12 12:30:00,182.06,182.71,181.97,182.63,5239.0,182.06,182.71,181.97,182.63,5239.0
2020-02-12 12:40:00,182.5,182.54,182.27,182.27,2050.0,182.5,182.54,182.27,182.27,2050.0
2020-02-12 12:50:00,182.18,182.26,182.0,182.26,3625.0,182.18,182.26,182.0,182.26,3625.0
2020-02-12 13:00:00,182.34,182.6,182.18,182.25,5034.0,182.34,182.6,182.18,182.25,5034.0
2020-02-12 13:10:00,182.3,182.47,182.17,182.33,4650.0,182.3,182.47,182.17,182.33,4650.0
2020-02-12 13:20:00,182.28,182.56,182.12,182.56,54802.0,182.28,182.56,182.12,182.56,54802.0
2020-02-12 13:30:00,182.63,183.18,182.63,183.08,6910.0,182.63,183.18,182.63,183.08,6910.0
2020-02-12 13:40:00,183.0,183.38,182.93,183.38,13844.0,183.0,183.38,182.93,183.38,13844.0
2020-02-12 13:50:00,183.19,183.82,183.17,183.59,15607.0,183.19,183.82,183.17,183.59,15607.0
2020-02-12 14:00:00,183.59,183.88,183.51,183.55,9833.0,183.59,183.88,183.51,183.55,9833.0
2020-02-12 14:10:00,183.6,184.0,183.48,183.48,5842.0,183.6,184.0,183.48,183.48,5842.0
2020-02-12 14:20:00,183.51,183.99,183.4,183.77,5997.0,183.51,183.99,183.4,183.77,5997.0
2020-02-12 14:30:00,183.81,183.81,182.97,183.08,4744.0,183.81,183.81,182.97,183.08,4744.0
2020-02-12 14:40:00,183.05,183.48,183.05,183.32,7286.0,183.05,183.48,183.05,183.32,7286.0
2020-02-12 14:50:00,183.31,183.35,183.13,183.13,7730.0,183.31,183.35,183.13,183.13,7730.0
2020-02-12 15:00:00,183.14,183.22,182.96,183.07,10147.0,183.14,183.22,182.96,183.07,10147.0
2020-02-12 15:10:00,182.98,183.02,182.41,182.84,6170.0,182.98,183.02,182.41,182.84,6170.0
2020-02-12 15:20:00,182.87,183.29,182.8,183.18,9224.0,182.87,183.29,182.8,183.18,9224.0
2020-02-12 15:30:00,183.21,183.48,183.16,183.21,9554.0,183.21,183.48,183.16,183.21,9554.0
2020-02-12 15:40:00,183.24,183.97,183.19,183.73,21524.0,183.24,183.97,183.19,183.73,21524.0
2020-02-12 15:50:00,183.7,184.2,183.67,184.17,69708.0,183.7,184.2,183.67,184.17,69708.0
2020-02-13 09:30:00,180.0,191.31,180.0,185.61,137486.0,180.0,191.31,180.0,185.61,137486.0
2020-02-13 09:40:00,185.64,194.79,185.64,194.34,61812.0,185.64,194.79,185.64,194.34,61812.0
2020-02-13 09:50:00,194.18,197.95,192.7,194.05,72021.0,194.18,197.95,192.7,194.05,72021.0
2020-02-13 10:00:00,194.49,195.66,191.6,194.97,45323.0,194.49,195.66,191.6,194.97,45323.0
2020-02-13 10:10:00,194.66,197.19,193.71,196.62,45936.0,194.66,197.19,193.71,196.62,45936.0
2020-02-13 10:20:00,196.87,197.2,195.09,195.8,31645.0,196.87,197.2,195.09,195.8,31645.0
2020-02-13 10:30:00,196.06,196.43,195.31,196.33,18105.0,196.06,196.43,195.31,196.33,18105.0
2020-02-13 10:40:00,195.93,196.95,195.5,196.76,29451.0,195.93,196.95,195.5,196.76,29451.0
2020-02-13 10:50:00,196.76,199.7,196.47,199.53,49517.0,196.76,199.7,196.47,199.53,49517.0
2020-02-13 11:00:00,199.53,201.49,199.28,199.65,38513.0,199.53,201.49,199.28,199.65,38513.0
2020-02-13 11:10:00,199.96,199.96,196.44,196.85,39035.0,199.96,199.96,196.44,196.85,39035.0
2020-02-13 11:20:00,196.68,198.67,196.68,197.39,21084.0,196.68,198.67,196.68,197.39,21084.0
2020-02-13 11:30:00,197.29,198.48,197.02,198.48,8500.0,197.29,198.48,197.02,198.48,8500.0
2020-02-13 11:40:00,198.47,199.76,198.04,199.47,25411.0,198.47,199.76,198.04,199.47,25411.0
2020-02-13 11:50:00,199.41,200.93,199.41,200.33,48676.0,199.41,200.93,199.41,200.33,48676.0
2020-02-13 12:00:00,200.33,201.21,199.66,199.92,28945.0,200.33,201.21,199.66,199.92,28945.0
2020-02-13 12:10:00,199.92,200.94,199.71,199.83,36920.0,199.92,200.94,199.71,199.83,36920.0
2020-02-13 12:20:00,199.82,201.1,197.01,197.5,156663.0,199.82,201.1,197.01,197.5,156663.0
2020-02-13 12:30:00,197.5,198.68,196.84,197.75,21112.0,197.5,198.68,196.84,197.75,21112.0
2020-02-13 12:40:00,197.96,199.72,197.86,199.72,13890.0,197.96,199.72,197.86,199.72,13890.0
2020-02-13 12:50:00,199.33,199.35,198.16,198.4,14362.0,199.33,199.35,198.16,198.4,14362.0
2020-02-13 13:00:00,198.44,198.84,198.12,198.69,6607.0,198.44,198.84,198.12,198.69,6607.0
2020-02-13 13:10:00,198.71,198.82,198.0,198.5,11350.0,198.71,198.82,198.0,198.5,11350.0
2020-02-13 13:20:00,198.44,199.7,198.3,199.32,12817.0,198.44,199.7,198.3,199.32,12817.0
2020-02-13 13:30:00,199.26,199.69,198.91,199.57,10829.0,199.26,199.69,198.91,199.57,10829.0
2020-02-13 13:40:00,199.5,200.49,199.43,200.21,16510.0,199.5,200.49,199.43,200.21,16510.0
2020-02-13 13:50:00,200.23,201.08,200.09,200.99,16915.0,200.23,201.08,200.09,200.99,16915.0
2020-02-13 14:00:00,200.99,201.07,198.37,199.73,31611.0,200.99,201.07,198.37,199.73,31611.0
2020-02-13 14:10:00,199.5,200.16,198.8,199.27,12217.0,199.5,200.16,198.8,199.27,12217.0
2020-02-13 14:20:00,199.48,200.49,199.02,199.27,13974.0,199.48,200.49,199.02,199.27,13974.0
2020-02-13 14:30:00,199.28,199.94,198.89,199.19,23858.0,199.28,199.94,198.89,199.19,23858.0
2020-02-13 14:40:00,199.12,199.73,198.85,199.34,11935.0,199.12,199.73,198.85,199.34,11935.0
2020-02-13 14:50:00,199.45,199.67,198.23,198.37,14502.0,199.45,199.67,198.23,198.37,14502.0
2020-02-13 15:00:00,198.45,199.55,198.27,198.98,22034.0,198.45,199.55,198.27,198.98,22034.0
2020-02-13 15:10:00,198.97,199.09,198.39,198.79,21239.0,198.97,199.09,198.39,198.79,21239.0
2020-02-13 15:20:00,198.76,198.96,197.16,197.58,23097.0,198.76,198.96,197.16,197.58,23097.0
2020-02-13 15:30:00,197.77,198.79,197.19,198.68,28003.0,197.77,198.79,197.19,198.68,28003.0
2020-02-13 15:40:00,198.68,198.71,197.01,197.91,17956.0,198.68,198.71,197.01,197.91,17956.0
2020-02-13 15:50:00,197.96,198.36,197.1,197.34,85346.0,197.96,198.36,197.1,197.34,85346.0
2020-02-14 09:30:00,197.15,199.47,196.39,199.39,25812.0,197.15,199.47,196.39,199.39,25812.0
2020-02-14 09:40:00,199.45,199.71,198.16,198.16,7631.0,199.45,199.71,198.16,198.16,7631.0
2020-02-14 09:50:00,198.06,198.55,196.99,197.52,5620.0,198.06,198.55,196.99,197.52,5620.0
2020-02-14 10:00:00,197.79,198.24,196.19,196.2,5659.0,197.79,198.24,196.19,196.2,5659.0
2020-02-14 10:10:00,196.21,196.79,195.58,196.0,14931.0,196.21,196.79,195.58,196.0,14931.0
2020-02-14 10:20:00,196.06,197.65,195.63,197.65,15980.0,196.06,197.65,195.63,197.65,15980.0
2020-02-14 10:30:00,197.58,197.92,196.86,197.85,7453.0,197.58,197.92,196.86,197.85,7453.0
2020-02-14 10:40:00,197.94,198.55,197.86,198.48,7342.0,197.94,198.55,197.86,198.48,7342.0
2020-02-14 10:50:00,198.4,198.79,197.99,198.77,14809.0,198.4,198.79,197.99,198.77,14809.0
2020-02-14 11:00:00,198.91,199.59,198.91,199.41,12323.0,198.91,199.59,198.91,199.41,12323.0
2020-02-14 11:10:00,199.46,199.94,199.34,199.56,7491.0,199.46,199.94,199.34,199.56,7491.0
2020-02-14 11:20:00,199.64,199.87,199.5,199.87,9331.0,199.64,199.87,199.5,199.87,9331.0
2020-02-14 11:30:00,199.74,199.76,199.25,199.3,5092.0,199.74,199.76,199.25,199.3,5092.0
2020-02-14 11:40:00,199.39,200.44,199.39,199.73,13809.0,199.39,200.44,199.39,199.73,13809.0
2020-02-14 11:50:00,199.65,199.9,199.42,199.75,3070.0,199.65,199.9,199.42,199.75,3070.0
2020-02-14 12:00:00,199.42,199.95,199.42,199.64,7328.0,199.42,199.95,199.42,199.64,7328.0
2020-02-14 12:10:00,199.59,199.68,198.5,198.5,8668.0,199.59,199.68,198.5,198.5,8668.0
2020-02-14 12:20:00,198.43,198.43,197.95,198.26,3886.0,198.43,198.43,197.95,198.26,3886.0
2020-02-14 12:30:00,198.33,199.09,198.18,198.98,5989.0,198.33,199.09,198.18,198.98,5989.0
2020-02-14 12:40:00,199.0,199.15,198.93,199.0,11620.0,199.0,199.15,198.93,199.0,11620.0
2020-02-14 12:50:00,198.78,198.78,198.24,198.36,1801.0,198.78,198.78,198.24,198.36,1801.0
2020-02-14 13:00:00,198.45,198.68,198.26,198.6,2896.0,198.45,198.68,198.26,198.6,2896.0
2020-02-14 13:10:00,198.69,198.71,198.45,198.69,2004.0,198.69,198.71,198.45,198.69,2004.0
2020-02-14 13:20:00,198.53,199.01,198.53,199.01,2355.0,198.53,199.01,198.53,199.01,2355.0
2020-02-14 13:30:00,199.01,199.03,198.83,198.96,5350.0,199.01,199.03,198.83,198.96,5350.0
2020-02-14 13:40:00,198.95,198.99,198.39,198.61,3069.0,198.95,198.99,198.39,198.61,3069.0
2020-02-14 13:50:00,198.56,198.62,197.93,198.04,7548.0,198.56,198.62,197.93,198.04,7548.0
2020-02-14 14:00:00,198.1,198.54,198.1,198.54,6137.0,198.1,198.54,198.1,198.54,6137.0
2020-02-14 14:10:00,198.45,198.46,197.24,197.54,3164.0,198.45,198.46,197.24,197.54,3164.0
2020-02-14 14:20:00,197.52,197.69,197.26,197.69,6601.0,197.52,197.69,197.26,197.69,6601.0
2020-02-14 14:30:00,197.67,197.67,197.28,197.63,3116.0,197.67,197.67,197.28,197.63,3116.0
2020-02-14 14:40:00,197.49,197.62,197.48,197.51,1700.0,197.49,197.62,197.48,197.51,1700.0
2020-02-14 14:50:00,197.52,197.87,197.51,197.87,5632.0,197.52,197.87,197.51,197.87,5632.0
2020-02-14 15:00:00,197.77,197.88,197.39,197.53,4102.0,197.77,197.88,197.39,197.53,4102.0
2020-02-14 15:10:00,197.48,197.5,197.04,197.04,2502.0,197.48,197.5,197.04,197.04,2502.0
2020-02-14 15:20:00,197.03,197.24,196.86,196.89,5982.0,197.03,197.24,196.86,196.89,5982.0
2020-02-14 15:30:00,196.93,197.19,196.71,197.12,9620.0,196.93,197.19,196.71,197.12,9620.0
2020-02-14 15:40:00,197.13,197.22,196.73,197.22,14499.0,197.13,197.22,196.73,197.22,14499.0
2020-02-14 15:50:00,197.15,197.88,197.01,197.78,38621.0,197.15,197.88,197.01,197.78,38621.0
2020-02-18 09:30:00,196.4,196.62,193.39,195.12,35308.0,196.4,196.62,193.39,195.12,35308.0
2020-02-18 09:40:00,195.0,196.49,194.64,196.18,17467.0,195.0,196.49,194.64,196.18,17467.0
2020-02-18 09:50:00,196.48,196.48,194.46,195.32,10909.0,196.48,196.48,194.46,195.32,10909.0
2020-02-18 10:00:00,195.42,195.85,194.54,194.68,6690.0,195.42,195.85,194.54,194.68,6690.0
2020-02-18 10:10:00,195.0,195.0,194.28,194.5,6270.0,195.0,195.0,194.28,194.5,6270.0
2020-02-18 10:20:00,194.56,195.16,193.1,193.61,12267.0,194.56,195.16,193.1,193.61,12267.0
2020-02-18 10:30:00,193.56,194.23,193.21,194.01,12119.0,193.56,194.23,193.21,194.01,12119.0
2020-02-18 10:40:00,193.99,194.65,193.74,194.37,6798.0,193.99,194.65,193.74,194.37,6798.0
2020-02-18 10:50:00,194.26,194.54,194.09,194.19,6466.0,194.26,194.54,194.09,194.19,6466.0
2020-02-18 11:00:00,194.41,195.8,194.13,195.61,8505.0,194.41,195.8,194.13,195.61,8505.0
2020-02-18 11:10:00,195.71,196.32,195.71,196.01,8082.0,195.71,196.32,195.71,196.01,8082.0
2020-02-18 11:20:00,196.09,196.4,195.81,195.93,9020.0,196.09,196.4,195.81,195.93,9020.0
2020-02-18 11:30:00,195.68,196.0,195.64,195.91,3750.0,195.68,196.0,195.64,195.91,3750.0
2020-02-18 11:40:00,195.6,195.69,195.35,195.36,2881.0,195.6,195.69,195.35,195.36,2881.0
2020-02-18 11:50:00,195.3,195.35,194.92,195.15,3591.0,195.3,195.35,194.92,195.15,3591.0
2020-02-18 12:00:00,194.94,195.24,194.93,195.01,3950.0,194.94,195.24,194.93,195.01,3950.0
2020-02-18 12:10:00,195.06,195.61,194.91,195.25,1739.0,195.06,195.61,194.91,195.25,1739.0
2020-02-18 12:20:00,195.13,195.76,194.88,195.63,2321.0,195.13,195.76,194.88,195.63,2321.0
2020-02-18 12:30:00,195.48,196.03,195.48,196.03,2716.0,195.48,196.03,195.48,196.03,2716.0
2020-02-18 12:40:00,196.02,196.35,195.73,196.35,6271.0,196.02,196.35,195.73,196.35,6271.0
2020-02-18 12:50:00,196.14,196.4,196.0,196.35,3285.0,196.14,196.4,196.0,196.35,3285.0
2020-02-18 13:00:00,196.36,196.73,196.36,196.67,1444.0,196.36,196.73,196.36,196.67,1444.0
2020-02-18 13:10:00,196.66,196.91,196.66,196.69,1050.0,196.66,196.91,196.66,196.69,1050.0
2020-02-18 13:20:00,196.91,197.31,196.79,197.2,5102.0,196.91,197.31,196.79,197.2,5102.0
2020-02-18 13:30:00,196.92,197.34,196.91,196.97,3208.0,196.92,197.34,196.91,196.97,3208.0
2020-02-18 13:40:00,197.04,197.59,197.04,197.11,4108.0,197.04,197.59,197.04,197.11,4108.0
2020-02-18 13:50:00,196.96,196.99,196.63,196.87,7033.0,196.96,196.99,196.63,196.87,7033.0
2020-02-18 14:00:00,196.75,197.25,196.64,197.25,5899.0,196.75,197.25,196.64,197.25,5899.0
2020-02-18 14:10:00,197.03,197.26,196.83,197.25,6015.0,197.03,197.26,196.83,197.25,6015.0
2020-02-18 14:20:00,197.39,197.63,197.39,197.52,2863.0,197.39,197.63,197.39,197.52,2863.0
2020-02-18 14:30:00,197.64,197.71,197.02,197.2,2108.0,197.64,197.71,197.02,197.2,2108.0
2020-02-18 14:40:00,197.28,197.71,197.2,197.51,4611.0,197.28,197.71,197.2,197.51,4611.0
2020-02-18 14:50:00,197.52,197.89,197.46,197.89,3126.0,197.52,197.89,197.46,197.89,3126.0
2020-02-18 15:00:00,197.67,197.95,197.67,197.85,3475.0,197.67,197.95,197.67,197.85,3475.0
2020-02-18 15:10:00,197.86,198.04,197.1,197.22,7728.0,197.86,198.04,197.1,197.22,7728.0
2020-02-18 15:20:00,197.19,197.39,196.99,197.39,2657.0,197.19,197.39,196.99,197.39,2657.0
2020-02-18 15:30:00,197.19,197.32,196.88,197.11,5946.0,197.19,197.32,196.88,197.11,5946.0
2020-02-18 15:40:00,197.18,197.47,197.1,197.46,7431.0,197.18,197.47,197.1,197.46,7431.0
2020-02-18 15:50:00,197.33,197.78,196.78,197.0,36552.0,197.33,197.78,196.78,197.0,36552.0
2020-02-19 09:30:00,198.15,199.9,197.34,198.6,15854.0,198.15,199.9,197.34,198.6,15854.0
2020-02-19 09:40:00,197.94,199.55,197.94,199.29,10167.0,197.94,199.55,197.94,199.29,10167.0
2020-02-19 09:50:00,199.45,199.87,198.95,199.57,4803.0,199.45,199.87,198.95,199.57,4803.0
2020-02-19 10:00:00,199.18,199.83,198.9,198.9,2594.0,199.18,199.83,198.9,198.9,2594.0
2020-02-19 10:10:00,198.97,199.15,198.36,199.15,4017.0,198.97,199.15,198.36,199.15,4017.0
2020-02-19 10:20:00,199.29,199.85,199.04,199.38,1813.0,199.29,199.85,199.04,199.38,1813.0
2020-02-19 10:30:00,199.47,199.67,199.18,199.3,3915.0,199.47,199.67,199.18,199.3,3915.0
2020-02-19 10:40:00,199.37,199.66,199.33,199.66,2314.0,199.37,199.66,199.33,199.66,2314.0
2020-02-19 10:50:00,199.72,200.0,199.54,199.92,5024.0,199.72,200.0,199.54,199.92,5024.0
2020-02-19 11:00:00,199.84,200.66,199.71,200.36,16453.0,199.84,200.66,199.71,200.36,16453.0
2020-02-19 11:10:00,200.37,201.05,200.3,201.03,4943.0,200.37,201.05,200.3,201.03,4943.0
2020-02-19 11:20:00,201.05,201.35,200.91,200.98,5678.0,201.05,201.35,200.91,200.98,5678.0
2020-02-19 11:30:00,200.91,200.94,200.31,200.6,6525.0,200.91,200.94,200.31,200.6,6525.0
2020-02-19 11:40:00,200.6,200.6,200.19,200.27,3857.0,200.6,200.6,200.19,200.27,3857.0
2020-02-19 11:50:00,200.14,200.15,199.49,199.51,5671.0,200.14,200.15,199.49,199.51,5671.0
2020-02-19 12:00:00,199.46,200.17,199.46,200.17,4541.0,199.46,200.17,199.46,200.17,4541.0
2020-02-19 12:10:00,200.13,200.71,200.06,200.71,7851.0,200.13,200.71,200.06,200.71,7851.0
2020-02-19 12:20:00,200.69,201.12,200.49,201.12,10497.0,200.69,201.12,200.49,201.12,10497.0
2020-02-19 12:30:00,201.12,201.38,200.94,201.03,8391.0,201.12,201.38,200.94,201.03,8391.0
2020-02-19 12:40:00,201.03,201.03,200.42,200.84,5636.0,201.03,201.03,200.42,200.84,5636.0
2020-02-19 12:50:00,200.81,200.93,200.67,200.67,1900.0,200.81,200.93,200.67,200.67,1900.0
2020-02-19 13:00:00,200.66,200.66,200.4,200.41,5381.0,200.66,200.66,200.4,200.41,5381.0
2020-02-19 13:10:00,200.38,200.38,199.82,200.13,4830.0,200.38,200.38,199.82,200.13,4830.0
2020-02-19 13:20:00,200.06,200.12,199.8,199.89,2800.0,200.06,200.12,199.8,199.89,2800.0
2020-02-19 13:30:00,199.9,199.94,199.42,199.42,3716.0,199.9,199.94,199.42,199.42,3716.0
2020-02-19 13:40:00,199.38,199.64,199.22,199.53,4084.0,199.38,199.64,199.22,199.53,4084.0
2020-02-19 13:50:00,199.39,199.53,199.26,199.47,3513.0,199.39,199.53,199.26,199.47,3513.0
2020-02-19 14:00:00,199.47,199.84,199.39,199.81,3800.0,199.47,199.84,199.39,199.81,3800.0
2020-02-19 14:10:00,199.87,199.87,199.33,199.45,4010.0,199.87,199.87,199.33,199.45,4010.0
2020-02-19 14:20:00,199.48,199.48,199.26,199.39,4000.0,199.48,199.48,199.26,199.39,4000.0
2020-02-19 14:30:00,199.41,199.41,199.2,199.3,2300.0,199.41,199.41,199.2,199.3,2300.0
2020-02-19 14:40:00,199.4,199.71,199.37,199.37,5700.0,199.4,199.71,199.37,199.37,5700.0
2020-02-19 14:50:00,199.32,199.43,199.29,199.42,2200.0,199.32,199.43,199.29,199.42,2200.0
2020-02-19 15:00:00,199.48,199.48,199.05,199.2,4209.0,199.48,199.48,199.05,199.2,4209.0
2020-02-19 15:10:00,199.17,199.17,198.67,198.89,10982.0,199.17,199.17,198.67,198.89,10982.0
2020-02-19 15:20:00,198.89,198.98,198.66,198.88,4401.0,198.89,198.98,198.66,198.88,4401.0
2020-02-19 15:30:00,198.84,198.88,198.0,198.83,18010.0,198.84,198.88,198.0,198.83,18010.0
2020-02-19 15:40:00,198.83,198.84,198.06,198.11,10796.0,198.83,198.84,198.06,198.11,10796.0
2020-02-19 15:50:00,198.09,198.78,197.76,198.54,28434.0,198.09,198.78,197.76,198.54,28434.0
2020-02-20 09:30:00,197.81,200.14,197.81,199.05,12195.0,197.81,200.14,197.81,199.05,12195.0
2020-02-20 09:40:00,199.03,199.5,198.48,199.19,5347.0,199.03,199.5,198.48,199.19,5347.0
2020-02-20 09:50:00,199.47,199.5,198.04,198.82,5414.0,199.47,199.5,198.04,198.82,5414.0
2020-02-20 10:00:00,198.69,198.85,198.55,198.55,1589.0,198.69,198.85,198.55,198.55,1589.0
2020-02-20 10:10:00,198.38,199.15,198.07,199.15,2127.0,198.38,199.15,198.07,199.15,2127.0
2020-02-20 10:20:00,199.05,199.22,198.84,198.94,2002.0,199.05,199.22,198.84,198.94,2002.0
2020-02-20 10:30:00,198.86,199.23,198.86,198.92,2905.0,198.86,199.23,198.86,198.92,2905.0
2020-02-20 10:40:00,199.09,199.16,198.95,199.09,2621.0,199.09,199.16,198.95,199.09,2621.0
2020-02-20 10:50:00,198.82,198.85,197.75,197.92,1492.0,198.82,198.85,197.75,197.92,1492.0
2020-02-20 11:00:00,197.83,197.93,197.31,197.92,2176.0,197.83,197.93,197.31,197.92,2176.0
2020-02-20 11:10:00,197.52,197.52,195.53,195.98,5968.0,197.52,197.52,195.53,195.98,5968.0
2020-02-20 11:20:00,195.56,195.62,192.8,192.84,7086.0,195.56,195.62,192.8,192.84,7086.0
2020-02-20 11:30:00,192.91,193.25,190.62,193.08,19751.0,192.91,193.25,190.62,193.08,19751.0
2020-02-20 11:40:00,192.68,193.0,191.62,191.83,7005.0,192.68,193.0,191.62,191.83,7005.0
2020-02-20 11:50:00,191.99,192.99,191.74,192.07,4846.0,191.99,192.99,191.74,192.07,4846.0
2020-02-20 12:00:00,192.02,192.42,191.7,191.97,4160.0,192.02,192.42,191.7,191.97,4160.0
2020-02-20 12:10:00,192.14,193.39,192.14,193.27,2554.0,192.14,193.39,192.14,193.27,2554.0
2020-02-20 12:20:00,193.55,193.55,192.02,192.02,3086.0,193.55,193.55,192.02,192.02,3086.0
2020-02-20 12:30:00,192.15,192.24,191.2,191.36,5999.0,192.15,192.24,191.2,191.36,5999.0
2020-02-20 12:40:00,191.47,191.47,190.75,190.89,15380.0,191.47,191.47,190.75,190.89,15380.0
2020-02-20 12:50:00,190.75,192.55,190.5,192.54,31743.0,190.75,192.55,190.5,192.54,31743.0
2020-02-20 13:00:00,192.3,192.9,192.3,192.79,9080.0,192.3,192.9,192.3,192.79,9080.0
2020-02-20 13:10:00,192.84,193.13,192.46,193.08,5496.0,192.84,193.13,192.46,193.08,5496.0
2020-02-20 13:20:00,192.94,193.56,192.78,193.56,3275.0,192.94,193.56,192.78,193.56,3275.0
2020-02-20 13:30:00,193.58,193.98,193.15,193.26,4206.0,193.58,193.98,193.15,193.26,4206.0
2020-02-20 13:40:00,193.25,193.76,192.98,193.34,1800.0,193.25,193.76,192.98,193.34,1800.0
2020-02-20 13:50:00,193.7,194.0,193.46,193.56,3979.0,193.7,194.0,193.46,193.56,3979.0
2020-02-20 14:00:00,194.0,194.56,193.9,194.08,2558.0,194.0,194.56,193.9,194.08,2558.0
2020-02-20 14:10:00,194.19,194.19,193.32,193.32,1330.0,194.19,194.19,193.32,193.32,1330.0
2020-02-20 14:20:00,193.32,193.52,192.92,193.33,2800.0,193.32,193.52,192.92,193.33,2800.0
2020-02-20 14:30:00,193.3,193.91,193.08,193.67,2587.0,193.3,193.91,193.08,193.67,2587.0
2020-02-20 14:40:00,193.5,193.61,192.95,193.45,3000.0,193.5,193.61,192.95,193.45,3000.0
2020-02-20 14:50:00,193.45,193.52,192.96,193.37,11820.0,193.45,193.52,192.96,193.37,11820.0
2020-02-20 15:00:00,193.41,193.68,193.22,193.54,4596.0,193.41,193.68,193.22,193.54,4596.0
2020-02-20 15:10:00,193.5,194.59,193.26,194.59,8012.0,193.5,194.59,193.26,194.59,8012.0
2020-02-20 15:20:00,194.58,194.66,194.31,194.47,3512.0,194.58,194.66,194.31,194.47,3512.0
2020-02-20 15:30:00,194.59,195.19,194.5,194.5,4656.0,194.59,195.19,194.5,194.5,4656.0
2020-02-20 15:40:00,194.74,195.03,194.3,194.43,11321.0,194.74,195.03,194.3,194.43,11321.0
2020-02-20 15:50:00,194.43,194.85,194.24,194.25,26584.0,194.43,194.85,194.24,194.25,26584.0
2020-02-21 09:30:00,193.41,193.45,189.46,189.5,10747.0,193.41,193.45,189.46,189.5,10747.0
2020-02-21 09:40:00,189.5,189.98,187.01,187.32,10051.0,189.5,189.98,187.01,187.32,10051.0
2020-02-21 09:50:00,187.58,189.12,187.22,188.46,10488.0,187.58,189.12,187.22,188.46,10488.0
2020-02-21 10:00:00,189.04,189.1,187.25,188.95,5319.0,189.04,189.1,187.25,188.95,5319.0
2020-02-21 10:10:00,188.49,188.85,188.45,188.45,1500.0,188.49,188.85,188.45,188.45,1500.0
2020-02-21 10:20:00,188.93,190.39,188.93,189.8,5300.0,188.93,190.39,188.93,189.8,5300.0
2020-02-21 10:30:00,189.75,190.09,189.3,189.85,9320.0,189.75,190.09,189.3,189.85,9320.0
2020-02-21 10:40:00,189.62,189.73,189.12,189.73,6305.0,189.62,189.73,189.12,189.73,6305.0
2020-02-21 10:50:00,189.8,190.16,189.41,189.8,12002.0,189.8,190.16,189.41,189.8,12002.0
2020-02-21 11:00:00,189.75,190.33,189.52,189.95,3500.0,189.75,190.33,189.52,189.95,3500.0
2020-02-21 11:10:00,189.73,190.11,189.3,189.34,4510.0,189.73,190.11,189.3,189.34,4510.0
2020-02-21 11:20:00,189.33,189.75,188.76,189.08,3747.0,189.33,189.75,188.76,189.08,3747.0
2020-02-21 11:30:00,189.23,189.87,189.06,189.07,5084.0,189.23,189.87,189.06,189.07,5084.0
2020-02-21 11:40:00,189.06,189.06,188.69,188.88,11770.0,189.06,189.06,188.69,188.88,11770.0
2020-02-21 11:50:00,188.9,189.1,188.85,188.92,7902.0,188.9,189.1,188.85,188.92,7902.0
2020-02-21 12:00:00,189.02,189.38,189.0,189.03,9862.0,189.02,189.38,189.0,189.03,9862.0
2020-02-21 12:10:00,188.98,189.06,188.58,188.95,7588.0,188.98,189.06,188.58,188.95,7588.0
2020-02-21 12:20:00,188.99,189.04,188.56,188.75,3010.0,188.99,189.04,188.56,188.75,3010.0
2020-02-21 12:30:00,188.73,189.01,188.46,188.97,2118.0,188.73,189.01,188.46,188.97,2118.0
2020-02-21 12:40:00,188.79,188.79,188.46,188.61,1837.0,188.79,188.79,188.46,188.61,1837.0
2020-02-21 12:50:00,188.58,188.66,188.3,188.3,520.0,188.58,188.66,188.3,188.3,520.0
2020-02-21 13:00:00,188.39,188.77,188.35,188.71,1581.0,188.39,188.77,188.35,188.71,1581.0
2020-02-21 13:10:00,188.66,188.66,188.02,188.02,2947.0,188.66,188.66,188.02,188.02,2947.0
2020-02-21 13:20:00,188.09,188.38,188.08,188.3,1642.0,188.09,188.38,188.08,188.3,1642.0
2020-02-21 13:30:00,188.12,188.12,187.44,187.67,1728.0,188.12,188.12,187.44,187.67,1728.0
2020-02-21 13:40:00,187.75,187.75,186.63,186.91,5423.0,187.75,187.75,186.63,186.91,5423.0
2020-02-21 13:50:00,186.73,186.84,185.5,186.09,11094.0,186.73,186.84,185.5,186.09,11094.0
2020-02-21 14:00:00,185.83,186.18,185.39,185.53,9269.0,185.83,186.18,185.39,185.53,9269.0
2020-02-21 14:10:00,185.38,186.06,185.19,185.19,29478.0,185.38,186.06,185.19,185.19,29478.0
2020-02-21 14:20:00,185.1,186.34,185.01,186.26,9000.0,185.1,186.34,185.01,186.26,9000.0
2020-02-21 14:30:00,186.28,186.95,186.28,186.74,6866.0,186.28,186.95,186.28,186.74,6866.0
2020-02-21 14:40:00,186.94,187.19,186.5,186.97,5985.0,186.94,187.19,186.5,186.97,5985.0
2020-02-21 14:50:00,186.63,187.37,186.62,187.17,2500.0,186.63,187.37,186.62,187.17,2500.0
2020-02-21 15:00:00,187.08,187.27,186.6,186.93,4690.0,187.08,187.27,186.6,186.93,4690.0
2020-02-21 15:10:00,186.88,187.53,186.88,187.0,7123.0,186.88,187.53,186.88,187.0,7123.0
2020-02-21 15:20:00,187.01,187.42,186.93,187.42,10254.0,187.01,187.42,186.93,187.42,10254.0
2020-02-21 15:30:00,187.34,187.5,185.98,186.43,20649.0,187.34,187.5,185.98,186.43,20649.0
2020-02-21 15:40:00,186.48,186.83,185.75,186.67,29944.0,186.48,186.83,185.75,186.67,29944.0
2020-02-21 15:50:00,186.67,186.68,185.83,185.93,64190.0,186.67,186.68,185.83,185.93,64190.0
2020-02-24 09:30:00,175.2,176.28,173.47,174.02,50232.0,175.2,176.28,173.47,174.02,50232.0
2020-02-24 09:40:00,174.81,178.27,171.56,176.95,31384.0,174.81,178.27,171.56,176.95,31384.0
2020-02-24 09:50:00,177.2,180.09,177.16,179.96,15079.0,177.2,180.09,177.16,179.96,15079.0
2020-02-24 10:00:00,180.0,180.41,179.51,179.62,9147.0,180.0,180.41,179.51,179.62,9147.0
2020-02-24 10:10:00,179.87,180.7,179.52,179.72,4367.0,179.87,180.7,179.52,179.72,4367.0
2020-02-24 10:20:00,179.5,180.51,179.22,179.96,114152.0,179.5,180.51,179.22,179.96,114152.0
2020-02-24 10:30:00,179.91,179.98,178.39,179.48,12133.0,179.91,179.98,178.39,179.48,12133.0
2020-02-24 10:40:00,179.44,180.64,179.2,180.43,36256.0,179.44,180.64,179.2,180.43,36256.0
2020-02-24 10:50:00,180.37,180.86,180.3,180.33,14690.0,180.37,180.86,180.3,180.33,14690.0
2020-02-24 11:00:00,180.12,180.71,179.69,180.03,9505.0,180.12,180.71,179.69,180.03,9505.0
2020-02-24 11:10:00,180.12,181.13,179.86,181.0,15125.0,180.12,181.13,179.86,181.0,15125.0
2020-02-24 11:20:00,180.99,181.01,180.31,180.58,10355.0,180.99,181.01,180.31,180.58,10355.0
2020-02-24 11:30:00,180.28,180.53,179.9,180.07,80162.0,180.28,180.53,179.9,180.07,80162.0
2020-02-24 11:40:00,179.76,179.81,177.98,178.14,8816.0,179.76,179.81,177.98,178.14,8816.0
2020-02-24 11:50:00,178.33,178.98,178.14,178.59,3036.0,178.33,178.98,178.14,178.59,3036.0
2020-02-24 12:00:00,178.63,178.63,177.2,177.2,7968.0,178.63,178.63,177.2,177.2,7968.0
2020-02-24 12:10:00,177.09,177.98,177.09,177.92,3020.0,177.09,177.98,177.09,177.92,3020.0
2020-02-24 12:20:00,178.11,178.11,177.37,177.9,3206.0,178.11,178.11,177.37,177.9,3206.0
2020-02-24 12:30:00,178.0,178.53,177.43,178.48,5307.0,178.0,178.53,177.43,178.48,5307.0
2020-02-24 12:40:00,178.84,179.67,178.84,179.32,4500.0,178.84,179.67,178.84,179.32,4500.0
2020-02-24 12:50:00,179.17,179.52,178.71,178.88,3733.0,179.17,179.52,178.71,178.88,3733.0
2020-02-24 13:00:00,178.7,178.7,178.16,178.28,4107.0,178.7,178.7,178.16,178.28,4107.0
2020-02-24 13:10:00,178.27,178.33,177.76,178.33,2154.0,178.27,178.33,177.76,178.33,2154.0
2020-02-24 13:20:00,178.56,179.05,178.37,178.91,9456.0,178.56,179.05,178.37,178.91,9456.0
2020-02-24 13:30:00,178.95,179.41,178.85,179.13,20920.0,178.95,179.41,178.85,179.13,20920.0
2020-02-24 13:40:00,178.75,179.16,178.42,178.99,4947.0,178.75,179.16,178.42,178.99,4947.0
2020-02-24 13:50:00,179.0,179.0,177.69,178.22,5150.0,179.0,179.0,177.69,178.22,5150.0
2020-02-24 14:00:00,178.4,178.42,177.61,177.72,5284.0,178.4,178.42,177.61,177.72,5284.0
2020-02-24 14:10:00,177.8,178.05,177.67,177.92,3887.0,177.8,178.05,177.67,177.92,3887.0
2020-02-24 14:20:00,178.0,179.3,178.0,179.03,5689.0,178.0,179.3,178.0,179.03,5689.0
2020-02-24 14:30:00,179.06,179.22,178.53,179.02,5153.0,179.06,179.22,178.53,179.02,5153.0
2020-02-24 14:40:00,178.96,179.37,178.41,179.2,12396.0,178.96,179.37,178.41,179.2,12396.0
2020-02-24 14:50:00,179.38,180.0,179.32,179.65,13598.0,179.38,180.0,179.32,179.65,13598.0
2020-02-24 15:00:00,179.64,181.07,179.64,180.97,8104.0,179.64,181.07,179.64,180.97,8104.0
2020-02-24 15:10:00,180.9,180.9,180.31,180.71,7983.0,180.9,180.9,180.31,180.71,7983.0
2020-02-24 15:20:00,180.69,180.71,180.29,180.31,15682.0,180.69,180.71,180.29,180.31,15682.0
2020-02-24 15:30:00,180.34,180.52,179.93,180.39,12649.0,180.34,180.52,179.93,180.39,12649.0
2020-02-24 15:40:00,180.28,180.57,179.87,180.48,17227.0,180.28,180.57,179.87,180.48,17227.0
2020-02-24 15:50:00,180.43,180.74,180.05,180.05,34196.0,180.43,180.74,180.05,180.05,34196.0
2020-02-25 09:30:00,181.35,182.49,180.79,181.8,12379.0,181.35,182.49,180.79,181.8,12379.0
2020-02-25 09:40:00,182.22,182.23,179.0,179.0,5556.0,182.22,182.23,179.0,179.0,5556.0
2020-02-25 09:50:00,179.72,181.33,179.28,181.17,5813.0,179.72,181.33,179.28,181.17,5813.0
2020-02-25 10:00:00,180.87,180.97,180.06,180.93,3668.0,180.87,180.97,180.06,180.93,3668.0
2020-02-25 10:10:00,180.21,180.39,179.35,179.41,1800.0,180.21,180.39,179.35,179.41,1800.0
2020-02-25 10:20:00,179.11,179.59,177.97,178.48,5361.0,179.11,179.59,177.97,178.48,5361.0
2020-02-25 10:30:00,178.02,178.66,177.36,178.37,5446.0,178.02,178.66,177.36,178.37,5446.0
2020-02-25 10:40:00,178.18,179.58,178.0,178.29,4230.0,178.18,179.58,178.0,178.29,4230.0
2020-02-25 10:50:00,178.07,178.12,176.97,177.75,4434.0,178.07,178.12,176.97,177.75,4434.0
2020-02-25 11:00:00,177.57,177.8,176.02,176.44,8317.0,177.57,177.8,176.02,176.44,8317.0
2020-02-25 11:10:00,176.25,177.08,175.48,175.69,5392.0,176.25,177.08,175.48,175.69,5392.0
2020-02-25 11:20:00,175.65,176.99,175.43,176.89,4450.0,175.65,176.99,175.43,176.89,4450.0
2020-02-25 11:30:00,176.67,177.92,176.48,177.81,5605.0,176.67,177.92,176.48,177.81,5605.0
2020-02-25 11:40:00,177.71,178.61,177.52,178.43,10525.0,177.71,178.61,177.52,178.43,10525.0
2020-02-25 11:50:00,178.43,178.97,178.33,178.68,6600.0,178.43,178.97,178.33,178.68,6600.0
2020-02-25 12:00:00,178.98,179.29,178.51,178.72,4300.0,178.98,179.29,178.51,178.72,4300.0
2020-02-25 12:10:00,178.95,179.35,178.68,178.96,2869.0,178.95,179.35,178.68,178.96,2869.0
2020-02-25 12:20:00,178.74,179.04,178.43,179.04,4797.0,178.74,179.04,178.43,179.04,4797.0
2020-02-25 12:30:00,178.94,179.77,178.91,179.48,1957.0,178.94,179.77,178.91,179.48,1957.0
2020-02-25 12:40:00,179.46,179.52,178.39,178.85,4510.0,179.46,179.52,178.39,178.85,4510.0
2020-02-25 12:50:00,178.53,179.25,178.47,179.25,6616.0,178.53,179.25,178.47,179.25,6616.0
2020-02-25 13:00:00,179.0,179.53,178.71,179.44,7207.0,179.0,179.53,178.71,179.44,7207.0
2020-02-25 13:10:00,179.64,180.02,178.75,178.99,6674.0,179.64,180.02,178.75,178.99,6674.0
2020-02-25 13:20:00,178.74,179.51,178.73,179.48,6420.0,178.74,179.51,178.73,179.48,6420.0
2020-02-25 13:30:00,179.38,179.5,178.5,179.0,7130.0,179.38,179.5,178.5,179.0,7130.0
2020-02-25 13:40:00,179.0,179.85,178.82,179.45,4200.0,179.0,179.85,178.82,179.45,4200.0
2020-02-25 13:50:00,179.31,179.93,178.77,178.96,8418.0,179.31,179.93,178.77,178.96,8418.0
2020-02-25 14:00:00,178.92,179.07,177.76,178.36,24097.0,178.92,179.07,177.76,178.36,24097.0
2020-02-25 14:10:00,178.49,179.48,178.48,179.17,12456.0,178.49,179.48,178.48,179.17,12456.0
2020-02-25 14:20:00,179.21,180.04,179.06,179.29,14619.0,179.21,180.04,179.06,179.29,14619.0
2020-02-25 14:30:00,179.03,179.15,178.19,178.65,7904.0,179.03,179.15,178.19,178.65,7904.0
2020-02-25 14:40:00,178.64,179.58,177.73,179.58,17060.0,178.64,179.58,177.73,179.58,17060.0
2020-02-25 14:50:00,179.41,179.98,179.41,179.7,3536.0,179.41,179.98,179.41,179.7,3536.0
2020-02-25 15:00:00,179.85,180.21,179.52,179.68,13705.0,179.85,180.21,179.52,179.68,13705.0
2020-02-25 15:10:00,179.66,180.08,179.14,179.65,12609.0,179.66,180.08,179.14,179.65,12609.0
2020-02-25 15:20:00,179.65,179.73,178.5,178.83,15861.0,179.65,179.73,178.5,178.83,15861.0
2020-02-25 15:30:00,178.53,178.54,177.36,177.72,14827.0,178.53,178.54,177.36,177.72,14827.0
2020-02-25 15:40:00,177.8,179.5,177.67,178.9,18829.0,177.8,179.5,177.67,178.9,18829.0
2020-02-25 15:50:00,179.11,179.5,178.44,178.93,43949.0,179.11,179.5,178.44,178.93,43949.0
2020-02-26 09:30:00,179.04,181.88,178.21,180.96,17065.0,179.04,181.88,178.21,180.96,17065.0
2020-02-26 09:40:00,180.98,181.88,179.28,179.85,13459.0,180.98,181.88,179.28,179.85,13459.0
2020-02-26 09:50:00,180.02,180.91,179.81,180.58,18619.0,180.02,180.91,179.81,180.58,18619.0
2020-02-26 10:00:00,180.39,181.01,180.12,180.61,17004.0,180.39,181.01,180.12,180.61,17004.0
2020-02-26 10:10:00,181.01,181.79,181.01,181.59,9362.0,181.01,181.79,181.01,181.59,9362.0
2020-02-26 10:20:00,181.59,181.92,181.0,181.81,3995.0,181.59,181.92,181.0,181.81,3995.0
2020-02-26 10:30:00,181.33,182.28,181.01,181.85,3502.0,181.33,182.28,181.01,181.85,3502.0
2020-02-26 10:40:00,181.97,182.45,181.94,182.34,7066.0,181.97,182.45,181.94,182.34,7066.0
2020-02-26 10:50:00,182.28,182.51,182.01,182.02,3000.0,182.28,182.51,182.01,182.02,3000.0
2020-02-26 11:00:00,181.75,182.23,181.72,181.77,3451.0,181.75,182.23,181.72,181.77,3451.0
2020-02-26 11:10:00,181.73,182.52,181.2,182.42,3021.0,181.73,182.52,181.2,182.42,3021.0
2020-02-26 11:20:00,182.39,183.37,182.39,183.08,4500.0,182.39,183.37,182.39,183.08,4500.0
2020-02-26 11:30:00,183.06,183.13,182.28,183.13,5198.0,183.06,183.13,182.28,183.13,5198.0
2020-02-26 11:40:00,183.09,183.1,182.3,182.5,3637.0,183.09,183.1,182.3,182.5,3637.0
2020-02-26 11:50:00,182.48,182.63,181.54,181.72,8266.0,182.48,182.63,181.54,181.72,8266.0
2020-02-26 12:00:00,181.71,181.86,180.82,181.19,7437.0,181.71,181.86,180.82,181.19,7437.0
2020-02-26 12:10:00,181.09,181.14,179.92,180.57,22174.0,181.09,181.14,179.92,180.57,22174.0
2020-02-26 12:20:00,180.56,180.97,180.12,180.95,10100.0,180.56,180.97,180.12,180.95,10100.0
2020-02-26 12:30:00,181.07,181.87,181.07,181.33,2202.0,181.07,181.87,181.07,181.33,2202.0
2020-02-26 12:40:00,181.27,181.77,180.92,181.33,5829.0,181.27,181.77,180.92,181.33,5829.0
2020-02-26 12:50:00,181.34,181.72,181.19,181.48,1501.0,181.34,181.72,181.19,181.48,1501.0
2020-02-26 13:00:00,181.5,181.77,181.23,181.41,2502.0,181.5,181.77,181.23,181.41,2502.0
2020-02-26 13:10:00,181.22,181.58,181.08,181.08,2200.0,181.22,181.58,181.08,181.08,2200.0
2020-02-26 13:20:00,181.12,181.34,180.12,180.88,21300.0,181.12,181.34,180.12,180.88,21300.0
2020-02-26 13:30:00,181.01,181.01,179.6,179.63,11583.0,181.01,181.01,179.6,179.63,11583.0
2020-02-26 13:40:00,179.53,180.17,179.18,180.17,7365.0,179.53,180.17,179.18,180.17,7365.0
2020-02-26 13:50:00,180.58,180.9,179.3,179.46,5557.0,180.58,180.9,179.3,179.46,5557.0
2020-02-26 14:00:00,179.81,180.37,179.18,179.84,5490.0,179.81,180.37,179.18,179.84,5490.0
2020-02-26 14:10:00,179.9,180.81,179.9,180.5,3082.0,179.9,180.81,179.9,180.5,3082.0
2020-02-26 14:20:00,180.28,181.1,180.17,180.76,2000.0,180.28,181.1,180.17,180.76,2000.0
2020-02-26 14:30:00,180.59,181.22,180.32,181.05,2309.0,180.59,181.22,180.32,181.05,2309.0
2020-02-26 14:40:00,181.11,181.18,180.35,180.82,4374.0,181.11,181.18,180.35,180.82,4374.0
2020-02-26 14:50:00,180.98,181.34,180.7,180.87,2523.0,180.98,181.34,180.7,180.87,2523.0
2020-02-26 15:00:00,181.12,181.43,180.78,181.26,3788.0,181.12,181.43,180.78,181.26,3788.0
2020-02-26 15:10:00,181.4,182.16,180.95,181.76,4200.0,181.4,182.16,180.95,181.76,4200.0
2020-02-26 15:20:00,181.95,181.95,181.23,181.83,3730.0,181.95,181.95,181.23,181.83,3730.0
2020-02-26 15:30:00,181.8,181.84,181.4,181.84,11001.0,181.8,181.84,181.4,181.84,11001.0
2020-02-26 15:40:00,181.81,181.87,181.41,181.66,14951.0,181.81,181.87,181.41,181.66,14951.0
2020-02-26 15:50:00,181.72,182.15,180.67,180.9,57723.0,181.72,182.15,180.67,180.9,57723.0
2020-02-27 09:30:00,172.59,174.46,171.25,174.19,27343.0,172.59,174.46,171.25,174.19,27343.0
2020-02-27 09:40:00,172.74,174.44,171.49,172.95,13905.0,172.74,174.44,171.49,172.95,13905.0
2020-02-27 09:50:00,172.75,174.88,172.75,174.7,11434.0,172.75,174.88,172.75,174.7,11434.0
2020-02-27 10:00:00,174.57,176.13,174.15,175.55,22614.0,174.57,176.13,174.15,175.55,22614.0
2020-02-27 10:10:00,175.94,176.5,174.8,174.88,6734.0,175.94,176.5,174.8,174.88,6734.0
2020-02-27 10:20:00,174.89,175.04,173.54,173.54,9568.0,174.89,175.04,173.54,173.54,9568.0
2020-02-27 10:30:00,173.79,173.79,172.01,173.3,13344.0,173.79,173.79,172.01,173.3,13344.0
2020-02-27 10:40:00,173.34,174.54,173.34,174.22,10018.0,173.34,174.54,173.34,174.22,10018.0
2020-02-27 10:50:00,174.21,175.97,174.2,175.97,9614.0,174.21,175.97,174.2,175.97,9614.0
2020-02-27 11:00:00,176.65,178.77,176.45,178.72,7336.0,176.65,178.77,176.45,178.72,7336.0
2020-02-27 11:10:00,178.27,179.23,177.39,179.23,6986.0,178.27,179.23,177.39,179.23,6986.0
2020-02-27 11:20:00,179.08,179.57,178.27,178.43,12769.0,179.08,179.57,178.27,178.43,12769.0
2020-02-27 11:30:00,178.27,178.6,177.94,177.94,4405.0,178.27,178.6,177.94,177.94,4405.0
2020-02-27 11:40:00,178.36,179.22,178.04,179.12,6785.0,178.36,179.22,178.04,179.12,6785.0
2020-02-27 11:50:00,178.72,179.96,178.72,179.53,2581.0,178.72,179.96,178.72,179.53,2581.0
2020-02-27 12:00:00,179.42,179.91,179.12,179.91,4788.0,179.42,179.91,179.12,179.91,4788.0
2020-02-27 12:10:00,180.05,180.94,180.05,180.73,5929.0,180.05,180.94,180.05,180.73,5929.0
2020-02-27 12:20:00,180.8,180.82,179.69,180.08,10684.0,180.8,180.82,179.69,180.08,10684.0
2020-02-27 12:30:00,180.03,180.95,179.84,180.58,4483.0,180.03,180.95,179.84,180.58,4483.0
2020-02-27 12:40:00,180.57,180.78,180.01,180.78,4104.0,180.57,180.78,180.01,180.78,4104.0
2020-02-27 12:50:00,180.89,181.01,179.97,179.97,2900.0,180.89,181.01,179.97,179.97,2900.0
2020-02-27 13:00:00,179.78,181.22,179.77,181.0,5850.0,179.78,181.22,179.77,181.0,5850.0
2020-02-27 13:10:00,181.39,181.39,179.72,179.72,2173.0,181.39,181.39,179.72,179.72,2173.0
2020-02-27 13:20:00,179.27,180.14,179.17,179.2,3065.0,179.27,180.14,179.17,179.2,3065.0
2020-02-27 13:30:00,179.31,179.56,178.29,178.3,3167.0,179.31,179.56,178.29,178.3,3167.0
2020-02-27 13:40:00,178.48,179.18,177.4,179.18,2742.0,178.48,179.18,177.4,179.18,2742.0
2020-02-27 13:50:00,178.22,179.34,177.78,177.78,3412.0,178.22,179.34,177.78,177.78,3412.0
2020-02-27 14:00:00,177.46,178.12,176.86,176.91,2666.0,177.46,178.12,176.86,176.91,2666.0
2020-02-27 14:10:00,176.72,177.81,176.62,176.79,4298.0,176.72,177.81,176.62,176.79,4298.0
2020-02-27 14:20:00,176.73,178.34,176.72,178.34,2005.0,176.73,178.34,176.72,178.34,2005.0
2020-02-27 14:30:00,178.34,178.4,177.73,177.88,1500.0,178.34,178.4,177.73,177.88,1500.0
2020-02-27 14:40:00,177.92,178.28,177.49,178.2,2756.0,177.92,178.28,177.49,178.2,2756.0
2020-02-27 14:50:00,177.96,177.96,177.2,177.34,1891.0,177.96,177.96,177.2,177.34,1891.0
2020-02-27 15:00:00,177.2,177.86,176.83,177.86,8056.0,177.2,177.86,176.83,177.86,8056.0
2020-02-27 15:10:00,178.38,178.64,177.93,177.97,3551.0,178.38,178.64,177.93,177.97,3551.0
2020-02-27 15:20:00,178.21,178.51,177.85,178.11,4780.0,178.21,178.51,177.85,178.11,4780.0
2020-02-27 15:30:00,177.75,177.92,177.08,177.08,4616.0,177.75,177.92,177.08,177.08,4616.0
2020-02-27 15:40:00,177.11,177.55,176.83,177.25,8532.0,177.11,177.55,176.83,177.25,8532.0
2020-02-27 15:50:00,177.08,177.08,175.66,175.66,43891.0,177.08,177.08,175.66,175.66,43891.0
2020-02-28 09:30:00,169.94,170.99,168.79,169.41,8900.0,169.94,170.99,168.79,169.41,8900.0
2020-02-28 09:40:00,170.61,172.15,169.43,171.72,50193.0,170.61,172.15,169.43,171.72,50193.0
2020-02-28 09:50:00,171.28,172.77,170.84,172.72,24879.0,171.28,172.77,170.84,172.72,24879.0
2020-02-28 10:00:00,172.12,172.28,170.49,172.09,16454.0,172.12,172.28,170.49,172.09,16454.0
2020-02-28 10:10:00,172.11,173.45,171.68,172.65,14732.0,172.11,173.45,171.68,172.65,14732.0
2020-02-28 10:20:00,172.86,172.89,171.56,171.56,4498.0,172.86,172.89,171.56,171.56,4498.0
2020-02-28 10:30:00,171.53,172.98,171.52,172.09,6680.0,171.53,172.98,171.52,172.09,6680.0
2020-02-28 10:40:00,172.54,173.52,172.12,172.83,10235.0,172.54,173.52,172.12,172.83,10235.0
2020-02-28 10:50:00,172.94,174.97,172.8,174.69,7274.0,172.94,174.97,172.8,174.69,7274.0
2020-02-28 11:00:00,174.57,174.73,172.38,172.71,4592.0,174.57,174.73,172.38,172.71,4592.0
2020-02-28 11:10:00,172.72,174.45,172.68,174.45,4309.0,172.72,174.45,172.68,174.45,4309.0
2020-02-28 11:20:00,174.89,175.93,174.66,175.69,4100.0,174.89,175.93,174.66,175.69,4100.0
2020-02-28 11:30:00,175.56,176.72,175.55,176.38,3361.0,175.56,176.72,175.55,176.38,3361.0
2020-02-28 11:40:00,176.03,177.9,175.36,175.36,5853.0,176.03,177.9,175.36,175.36,5853.0
2020-02-28 11:50:00,175.24,175.32,173.62,174.77,2687.0,175.24,175.32,173.62,174.77,2687.0
2020-02-28 12:00:00,174.3,175.27,173.73,175.27,7943.0,174.3,175.27,173.73,175.27,7943.0
2020-02-28 12:10:00,175.18,175.61,174.6,175.28,2950.0,175.18,175.61,174.6,175.28,2950.0
2020-02-28 12:20:00,175.49,177.37,175.49,177.28,5956.0,175.49,177.37,175.49,177.28,5956.0
2020-02-28 12:30:00,177.48,178.01,176.36,176.75,12208.0,177.48,178.01,176.36,176.75,12208.0
2020-02-28 12:40:00,176.75,177.44,175.39,176.2,7892.0,176.75,177.44,175.39,176.2,7892.0
2020-02-28 12:50:00,176.24,177.8,176.24,177.31,3030.0,176.24,177.8,176.24,177.31,3030.0
2020-02-28 13:00:00,177.7,178.74,177.44,178.5,11990.0,177.7,178.74,177.44,178.5,11990.0
2020-02-28 13:10:00,178.51,178.51,176.02,177.0,5500.0,178.51,178.51,176.02,177.0,5500.0
2020-02-28 13:20:00,176.78,176.97,175.97,175.97,3445.0,176.78,176.97,175.97,175.97,3445.0
2020-02-28 13:30:00,175.32,175.96,174.98,175.57,3047.0,175.32,175.96,174.98,175.57,3047.0
2020-02-28 13:40:00,175.26,175.26,173.65,174.37,3905.0,175.26,175.26,173.65,174.37,3905.0
2020-02-28 13:50:00,175.26,175.26,173.81,174.66,3089.0,175.26,175.26,173.81,174.66,3089.0
2020-02-28 14:00:00,174.45,174.45,172.99,173.2,3991.0,174.45,174.45,172.99,173.2,3991.0
2020-02-28 14:10:00,173.49,174.6,173.48,174.21,4180.0,173.49,174.6,173.48,174.21,4180.0
2020-02-28 14:20:00,173.87,174.88,173.74,174.49,4107.0,173.87,174.88,173.74,174.49,4107.0
2020-02-28 14:30:00,174.47,175.24,174.12,174.72,5967.0,174.47,175.24,174.12,174.72,5967.0
2020-02-28 14:40:00,174.34,176.5,174.12,176.0,7225.0,174.34,176.5,174.12,176.0,7225.0
2020-02-28 14:50:00,175.98,176.18,174.93,175.06,6204.0,175.98,176.18,174.93,175.06,6204.0
2020-02-28 15:00:00,175.01,175.21,173.69,174.57,5480.0,175.01,175.21,173.69,174.57,5480.0
2020-02-28 15:10:00,174.5,176.79,174.15,175.91,6285.0,174.5,176.79,174.15,175.91,6285.0
2020-02-28 15:20:00,176.13,176.38,174.94,175.0,19418.0,176.13,176.38,174.94,175.0,19418.0
2020-02-28 15:30:00,175.0,176.87,175.0,176.51,12051.0,175.0,176.87,175.0,176.51,12051.0
2020-02-28 15:40:00,176.38,177.61,175.46,177.46,16552.0,176.38,177.61,175.46,177.46,16552.0
2020-02-28 15:50:00,177.31,179.68,176.94,179.5,55081.0,177.31,179.68,176.94,179.5,55081.0
2020-03-02 09:30:00,181.31,182.34,178.52,178.7,12734.0,181.31,182.34,178.52,178.7,12734.0
2020-03-02 09:40:00,179.41,181.07,179.23,180.88,5432.0,179.41,181.07,179.23,180.88,5432.0
2020-03-02 09:50:00,180.73,180.81,178.53,179.1,4595.0,180.73,180.81,178.53,179.1,4595.0
2020-03-02 10:00:00,178.46,178.8,175.4,176.16,4085.0,178.46,178.8,175.4,176.16,4085.0
2020-03-02 10:10:00,175.85,176.59,175.28,175.66,6450.0,175.85,176.59,175.28,175.66,6450.0
2020-03-02 10:20:00,175.38,175.59,174.01,175.03,6205.0,175.38,175.59,174.01,175.03,6205.0
2020-03-02 10:30:00,175.62,177.11,174.86,176.86,5022.0,175.62,177.11,174.86,176.86,5022.0
2020-03-02 10:40:00,177.02,178.17,176.79,177.86,2213.0,177.02,178.17,176.79,177.86,2213.0
2020-03-02 10:50:00,178.08,178.68,177.75,177.75,2756.0,178.08,178.68,177.75,177.75,2756.0
2020-03-02 11:00:00,177.73,178.05,177.34,177.34,3850.0,177.73,178.05,177.34,177.34,3850.0
2020-03-02 11:10:00,177.84,179.75,177.83,179.05,4360.0,177.84,179.75,177.83,179.05,4360.0
2020-03-02 11:20:00,179.39,180.63,179.09,180.2,3467.0,179.39,180.63,179.09,180.2,3467.0
2020-03-02 11:30:00,179.96,180.48,179.56,180.37,3930.0,179.96,180.48,179.56,180.37,3930.0
2020-03-02 11:40:00,180.58,180.58,179.47,179.76,2856.0,180.58,180.58,179.47,179.76,2856.0
2020-03-02 11:50:00,179.47,180.57,179.47,180.08,3100.0,179.47,180.57,179.47,180.08,3100.0
2020-03-02 12:00:00,180.27,180.71,179.79,179.83,3400.0,180.27,180.71,179.79,179.83,3400.0
2020-03-02 12:10:00,179.72,179.72,178.61,178.95,4370.0,179.72,179.72,178.61,178.95,4370.0
2020-03-02 12:20:00,178.88,179.14,178.65,179.14,3278.0,178.88,179.14,178.65,179.14,3278.0
2020-03-02 12:30:00,179.53,180.09,179.24,179.78,1803.0,179.53,180.09,179.24,179.78,1803.0
2020-03-02 12:40:00,180.01,180.04,179.53,179.9,4385.0,180.01,180.04,179.53,179.9,4385.0
2020-03-02 12:50:00,180.01,180.34,179.64,180.0,2350.0,180.01,180.34,179.64,180.0,2350.0
2020-03-02 13:00:00,180.22,180.22,179.2,179.63,2990.0,180.22,180.22,179.2,179.63,2990.0
2020-03-02 13:10:00,179.66,179.7,179.15,179.62,2005.0,179.66,179.7,179.15,179.62,2005.0
2020-03-02 13:20:00,179.63,180.33,179.51,179.56,3035.0,179.63,180.33,179.51,179.56,3035.0
2020-03-02 13:30:00,179.57,179.67,179.02,179.67,979.0,179.57,179.67,179.02,179.67,979.0
2020-03-02 13:40:00,179.69,179.69,178.6,178.6,800.0,179.69,179.69,178.6,178.6,800.0
2020-03-02 13:50:00,179.09,179.19,178.17,179.04,3020.0,179.09,179.19,178.17,179.04,3020.0
2020-03-02 14:00:00,179.38,179.38,178.82,179.31,1887.0,179.38,179.38,178.82,179.31,1887.0
2020-03-02 14:10:00,179.35,179.5,179.2,179.3,2664.0,179.35,179.5,179.2,179.3,2664.0
2020-03-02 14:20:00,178.88,179.12,178.48,178.48,1386.0,178.88,179.12,178.48,178.48,1386.0
2020-03-02 14:30:00,178.67,178.81,177.81,177.81,1525.0,178.67,178.81,177.81,177.81,1525.0
2020-03-02 14:40:00,177.71,178.24,177.71,177.78,969.0,177.71,178.24,177.71,177.78,969.0
2020-03-02 14:50:00,178.17,179.06,177.75,177.97,3547.0,178.17,179.06,177.75,177.97,3547.0
2020-03-02 15:00:00,178.16,179.22,178.0,179.17,5903.0,178.16,179.22,178.0,179.17,5903.0
2020-03-02 15:10:00,179.31,179.55,178.83,179.03,4462.0,179.31,179.55,178.83,179.03,4462.0
2020-03-02 15:20:00,178.89,179.52,178.89,179.39,6053.0,178.89,179.52,178.89,179.39,6053.0
2020-03-02 15:30:00,179.37,179.52,178.86,178.86,9495.0,179.37,179.52,178.86,178.86,9495.0
2020-03-02 15:40:00,178.98,179.77,178.51,179.45,19415.0,178.98,179.77,178.51,179.45,19415.0
2020-03-02 15:50:00,179.68,180.69,179.4,180.69,48260.0,179.68,180.69,179.4,180.69,48260.0
2020-03-03 09:30:00,180.62,182.0,178.03,180.03,12142.0,180.62,182.0,178.03,180.03,12142.0
2020-03-03 09:40:00,179.9,181.13,179.81,180.34,3852.0,179.9,181.13,179.81,180.34,3852.0
2020-03-03 09:50:00,179.25,180.13,178.23,178.3,4130.0,179.25,180.13,178.23,178.3,4130.0
2020-03-03 10:00:00,178.81,182.31,178.81,180.9,22579.0,178.81,182.31,178.81,180.9,22579.0
2020-03-03 10:10:00,180.98,182.63,178.04,178.04,6595.0,180.98,182.63,178.04,178.04,6595.0
2020-03-03 10:20:00,179.09,180.3,178.77,179.5,7851.0,179.09,180.3,178.77,179.5,7851.0
2020-03-03 10:30:00,178.66,179.64,177.56,179.02,13905.0,178.66,179.64,177.56,179.02,13905.0
2020-03-03 10:40:00,179.11,180.39,177.69,178.11,24062.0,179.11,180.39,177.69,178.11,24062.0
2020-03-03 10:50:00,178.28,178.81,177.64,178.28,15035.0,178.28,178.81,177.64,178.28,15035.0
2020-03-03 11:00:00,178.09,178.39,176.4,177.23,21816.0,178.09,178.39,176.4,177.23,21816.0
2020-03-03 11:10:00,177.02,177.49,173.99,174.62,26641.0,177.02,177.49,173.99,174.62,26641.0
2020-03-03 11:20:00,174.58,176.0,174.14,175.46,24609.0,174.58,176.0,174.14,175.46,24609.0
2020-03-03 11:30:00,175.42,176.94,175.07,176.94,10745.0,175.42,176.94,175.07,176.94,10745.0
2020-03-03 11:40:00,177.0,177.46,176.25,176.25,5814.0,177.0,177.46,176.25,176.25,5814.0
2020-03-03 11:50:00,176.67,178.39,176.57,178.02,4903.0,176.67,178.39,176.57,178.02,4903.0
2020-03-03 12:00:00,178.01,179.22,177.91,179.22,3070.0,178.01,179.22,177.91,179.22,3070.0
2020-03-03 12:10:00,179.51,179.6,178.09,178.09,2300.0,179.51,179.6,178.09,178.09,2300.0
2020-03-03 12:20:00,178.13,178.13,176.49,176.59,3096.0,178.13,178.13,176.49,176.59,3096.0
2020-03-03 12:30:00,176.29,176.48,175.67,176.45,6798.0,176.29,176.48,175.67,176.45,6798.0
2020-03-03 12:40:00,176.59,176.59,175.86,176.13,3507.0,176.59,176.59,175.86,176.13,3507.0
2020-03-03 12:50:00,176.0,176.06,175.51,175.86,4836.0,176.0,176.06,175.51,175.86,4836.0
2020-03-03 13:00:00,175.58,175.75,175.15,175.39,11325.0,175.58,175.75,175.15,175.39,11325.0
2020-03-03 13:10:00,175.47,176.13,175.38,175.38,4621.0,175.47,176.13,175.38,175.38,4621.0
2020-03-03 13:20:00,175.2,175.2,172.55,173.4,14296.0,175.2,175.2,172.55,173.4,14296.0
2020-03-03 13:30:00,173.25,175.59,173.06,175.25,12426.0,173.25,175.59,173.06,175.25,12426.0
2020-03-03 13:40:00,174.9,174.91,172.4,172.41,10762.0,174.9,174.91,172.4,172.41,10762.0
2020-03-03 13:50:00,172.57,172.57,170.96,171.4,8618.0,172.57,172.57,170.96,171.4,8618.0
2020-03-03 14:00:00,171.24,171.38,169.38,169.72,15679.0,171.24,171.38,169.38,169.72,15679.0
2020-03-03 14:10:00,169.27,170.42,169.27,170.0,22496.0,169.27,170.42,169.27,170.0,22496.0
2020-03-03 14:20:00,170.0,171.9,169.81,171.5,10998.0,170.0,171.9,169.81,171.5,10998.0
2020-03-03 14:30:00,171.54,173.09,171.54,172.36,5956.0,171.54,173.09,171.54,172.36,5956.0
2020-03-03 14:40:00,171.3,172.8,171.01,172.44,13884.0,171.3,172.8,171.01,172.44,13884.0
2020-03-03 14:50:00,172.0,172.87,171.53,172.24,5573.0,172.0,172.87,171.53,172.24,5573.0
2020-03-03 15:00:00,172.26,174.74,172.26,174.42,5606.0,172.26,174.74,172.26,174.42,5606.0
2020-03-03 15:10:00,174.27,176.83,173.72,176.49,21627.0,174.27,176.83,173.72,176.49,21627.0
2020-03-03 15:20:00,176.47,176.72,175.44,176.49,20848.0,176.47,176.72,175.44,176.49,20848.0
2020-03-03 15:30:00,176.56,176.56,174.68,174.96,13566.0,176.56,176.56,174.68,174.96,13566.0
2020-03-03 15:40:00,174.96,176.82,174.78,175.84,21064.0,174.96,176.82,174.78,175.84,21064.0
2020-03-03 15:50:00,175.5,176.45,174.41,175.12,37820.0,175.5,176.45,174.41,175.12,37820.0
2020-03-04 09:30:00,178.65,178.65,175.52,176.77,9775.0,178.65,178.65,175.52,176.77,9775.0
2020-03-04 09:40:00,176.75,176.75,175.56,176.0,2511.0,176.75,176.75,175.56,176.0,2511.0
2020-03-04 09:50:00,175.89,177.24,175.89,176.83,3884.0,175.89,177.24,175.89,176.83,3884.0
2020-03-04 10:00:00,176.78,177.77,176.78,177.23,3109.0,176.78,177.77,176.78,177.23,3109.0
2020-03-04 10:10:00,176.7,177.77,176.29,177.61,3856.0,176.7,177.77,176.29,177.61,3856.0
2020-03-04 10:20:00,177.16,177.42,176.92,177.2,3750.0,177.16,177.42,176.92,177.2,3750.0
2020-03-04 10:30:00,176.94,176.95,175.82,176.53,14328.0,176.94,176.95,175.82,176.53,14328.0
2020-03-04 10:40:00,176.72,176.98,176.25,176.5,3078.0,176.72,176.98,176.25,176.5,3078.0
2020-03-04 10:50:00,176.87,176.87,176.0,176.12,3144.0,176.87,176.87,176.0,176.12,3144.0
2020-03-04 11:00:00,175.76,175.76,174.7,174.92,5554.0,175.76,175.76,174.7,174.92,5554.0
2020-03-04 11:10:00,174.88,175.39,174.46,174.46,20423.0,174.88,175.39,174.46,174.46,20423.0
2020-03-04 11:20:00,174.58,175.0,174.34,175.0,5187.0,174.58,175.0,174.34,175.0,5187.0
2020-03-04 11:30:00,174.75,174.77,173.83,173.83,2569.0,174.75,174.77,173.83,173.83,2569.0
2020-03-04 11:40:00,174.01,174.24,173.42,173.43,5857.0,174.01,174.24,173.42,173.43,5857.0
2020-03-04 11:50:00,172.98,173.95,172.98,173.66,12736.0,172.98,173.95,172.98,173.66,12736.0
2020-03-04 12:00:00,173.66,174.17,173.65,174.11,7858.0,173.66,174.17,173.65,174.11,7858.0
2020-03-04 12:10:00,174.73,174.98,174.14,174.55,1600.0,174.73,174.98,174.14,174.55,1600.0
2020-03-04 12:20:00,174.75,175.46,174.57,175.46,2500.0,174.75,175.46,174.57,175.46,2500.0
2020-03-04 12:30:00,175.63,176.14,175.62,175.81,1100.0,175.63,176.14,175.62,175.81,1100.0
2020-03-04 12:40:00,175.79,176.01,175.44,175.84,1000.0,175.79,176.01,175.44,175.84,1000.0
2020-03-04 12:50:00,175.79,176.33,175.79,176.33,1700.0,175.79,176.33,175.79,176.33,1700.0
2020-03-04 13:00:00,176.34,177.36,176.19,177.04,4457.0,176.34,177.36,176.19,177.04,4457.0
2020-03-04 13:10:00,177.21,177.61,176.69,177.61,1300.0,177.21,177.61,176.69,177.61,1300.0
2020-03-04 13:20:00,177.47,177.77,177.23,177.23,2300.0,177.47,177.77,177.23,177.23,2300.0
2020-03-04 13:30:00,177.18,177.23,176.9,176.9,1976.0,177.18,177.23,176.9,176.9,1976.0
2020-03-04 13:40:00,176.95,176.97,176.39,176.78,1100.0,176.95,176.97,176.39,176.78,1100.0
2020-03-04 13:50:00,176.72,176.78,176.24,176.39,4214.0,176.72,176.78,176.24,176.39,4214.0
2020-03-04 14:00:00,176.49,176.49,175.41,175.5,4453.0,176.49,176.49,175.41,175.5,4453.0
2020-03-04 14:10:00,175.5,175.66,175.14,175.46,3002.0,175.5,175.66,175.14,175.46,3002.0
2020-03-04 14:20:00,175.45,176.0,175.21,175.97,2600.0,175.45,176.0,175.21,175.97,2600.0
2020-03-04 14:30:00,176.04,176.43,176.04,176.19,1608.0,176.04,176.43,176.04,176.19,1608.0
2020-03-04 14:40:00,176.11,176.52,175.97,175.97,3494.0,176.11,176.52,175.97,175.97,3494.0
2020-03-04 14:50:00,176.18,176.59,175.9,176.44,2301.0,176.18,176.59,175.9,176.44,2301.0
2020-03-04 15:00:00,176.44,176.59,176.34,176.46,1662.0,176.44,176.59,176.34,176.46,1662.0
2020-03-04 15:10:00,176.5,177.35,176.5,177.35,6415.0,176.5,177.35,176.5,177.35,6415.0
2020-03-04 15:20:00,177.35,177.99,177.17,177.82,11589.0,177.35,177.99,177.17,177.82,11589.0
2020-03-04 15:30:00,177.77,177.83,177.41,177.57,8612.0,177.77,177.83,177.41,177.57,8612.0
2020-03-04 15:40:00,177.64,178.0,177.44,178.0,6217.0,177.64,178.0,177.44,178.0,6217.0
2020-03-04 15:50:00,178.27,179.77,178.27,179.6,20901.0,178.27,179.77,178.27,179.6,20901.0
2020-03-05 09:30:00,175.74,177.5,175.74,175.98,8374.0,175.74,177.5,175.74,175.98,8374.0
2020-03-05 09:40:00,175.59,175.94,174.02,174.39,9254.0,175.59,175.94,174.02,174.39,9254.0
2020-03-05 09:50:00,174.25,174.88,173.42,174.79,10514.0,174.25,174.88,173.42,174.79,10514.0
2020-03-05 10:00:00,174.29,175.67,174.21,174.32,11709.0,174.29,175.67,174.21,174.32,11709.0
2020-03-05 10:10:00,174.24,175.52,174.24,175.52,14352.0,174.24,175.52,174.24,175.52,14352.0
2020-03-05 10:20:00,175.69,175.7,175.32,175.55,8010.0,175.69,175.7,175.32,175.55,8010.0
2020-03-05 10:30:00,175.46,175.67,175.24,175.31,3940.0,175.46,175.67,175.24,175.31,3940.0
2020-03-05 10:40:00,175.44,176.39,175.43,176.15,4346.0,175.44,176.39,175.43,176.15,4346.0
2020-03-05 10:50:00,176.43,176.67,175.9,176.02,2200.0,176.43,176.67,175.9,176.02,2200.0
2020-03-05 11:00:00,175.71,176.38,175.43,176.38,2800.0,175.71,176.38,175.43,176.38,2800.0
2020-03-05 11:10:00,175.91,176.37,175.36,176.0,6658.0,175.91,176.37,175.36,176.0,6658.0
2020-03-05 11:20:00,175.95,176.3,175.44,175.68,11179.0,175.95,176.3,175.44,175.68,11179.0
2020-03-05 11:30:00,175.81,175.99,173.56,173.56,12664.0,175.81,175.99,173.56,173.56,12664.0
2020-03-05 11:40:00,173.46,174.29,173.36,173.81,13750.0,173.46,174.29,173.36,173.81,13750.0
2020-03-05 11:50:00,173.88,174.0,173.22,173.53,19686.0,173.88,174.0,173.22,173.53,19686.0
2020-03-05 12:00:00,173.42,173.63,172.36,172.5,7021.0,173.42,173.63,172.36,172.5,7021.0
2020-03-05 12:10:00,172.36,172.39,172.04,172.12,3332.0,172.36,172.39,172.04,172.12,3332.0
2020-03-05 12:20:00,172.09,172.61,171.65,172.49,10397.0,172.09,172.61,171.65,172.49,10397.0
2020-03-05 12:30:00,172.62,173.09,171.91,171.91,16243.0,172.62,173.09,171.91,171.91,16243.0
2020-03-05 12:40:00,171.62,171.62,170.53,171.21,13490.0,171.62,171.62,170.53,171.21,13490.0
2020-03-05 12:50:00,171.17,171.58,171.14,171.53,6631.0,171.17,171.58,171.14,171.53,6631.0
2020-03-05 13:00:00,171.47,172.21,171.45,171.8,7257.0,171.47,172.21,171.45,171.8,7257.0
2020-03-05 13:10:00,172.0,172.16,171.63,171.98,3832.0,172.0,172.16,171.63,171.98,3832.0
2020-03-05 13:20:00,171.97,173.35,171.97,173.22,4681.0,171.97,173.35,171.97,173.22,4681.0
2020-03-05 13:30:00,173.33,173.66,172.78,172.79,5801.0,173.33,173.66,172.78,172.79,5801.0
2020-03-05 13:40:00,172.7,172.7,172.11,172.57,4711.0,172.7,172.7,172.11,172.57,4711.0
2020-03-05 13:50:00,172.59,172.71,171.4,171.51,3200.0,172.59,172.71,171.4,171.51,3200.0
2020-03-05 14:00:00,171.49,171.49,170.81,171.04,4827.0,171.49,171.49,170.81,171.04,4827.0
2020-03-05 14:10:00,171.16,171.52,171.0,171.0,3649.0,171.16,171.52,171.0,171.0,3649.0
2020-03-05 14:20:00,170.8,170.8,169.99,170.42,3463.0,170.8,170.8,169.99,170.42,3463.0
2020-03-05 14:30:00,170.55,171.07,170.18,171.07,4491.0,170.55,171.07,170.18,171.07,4491.0
2020-03-05 14:40:00,171.33,171.33,170.8,171.04,3100.0,171.33,171.33,170.8,171.04,3100.0
2020-03-05 14:50:00,171.13,171.95,170.94,171.78,4178.0,171.13,171.95,170.94,171.78,4178.0
2020-03-05 15:00:00,171.77,172.35,171.6,172.01,4533.0,171.77,172.35,171.6,172.01,4533.0
2020-03-05 15:10:00,172.12,172.22,171.28,171.76,4381.0,172.12,172.22,171.28,171.76,4381.0
2020-03-05 15:20:00,171.72,171.97,171.25,171.34,10457.0,171.72,171.97,171.25,171.34,10457.0
2020-03-05 15:30:00,171.22,173.0,171.22,172.0,7592.0,171.22,173.0,171.22,172.0,7592.0
2020-03-05 15:40:00,172.07,172.33,171.83,172.23,9899.0,172.07,172.33,171.83,172.23,9899.0
2020-03-05 15:50:00,172.22,172.96,171.96,172.29,31192.0,172.22,172.96,171.96,172.29,31192.0
2020-03-06 09:30:00,167.05,167.49,166.04,166.04,12921.0,167.05,167.49,166.04,166.04,12921.0
2020-03-06 09:40:00,166.13,166.59,163.6,163.89,15824.0,166.13,166.59,163.6,163.89,15824.0
2020-03-06 09:50:00,163.65,163.81,162.31,163.16,14594.0,163.65,163.81,162.31,163.16,14594.0
2020-03-06 10:00:00,163.0,163.85,162.05,162.05,15108.0,163.0,163.85,162.05,162.05,15108.0
2020-03-06 10:10:00,162.22,163.46,162.13,163.44,7825.0,162.22,163.46,162.13,163.44,7825.0
2020-03-06 10:20:00,163.79,164.88,163.66,164.88,4039.0,163.79,164.88,163.66,164.88,4039.0
2020-03-06 10:30:00,164.72,165.4,163.74,165.1,13696.0,164.72,165.4,163.74,165.1,13696.0
2020-03-06 10:40:00,165.41,167.01,165.3,165.79,16212.0,165.41,167.01,165.3,165.79,16212.0
2020-03-06 10:50:00,165.9,166.44,165.64,165.64,5267.0,165.9,166.44,165.64,165.64,5267.0
2020-03-06 11:00:00,165.95,165.95,164.58,164.58,4346.0,165.95,165.95,164.58,164.58,4346.0
2020-03-06 11:10:00,164.67,165.13,164.47,164.89,4339.0,164.67,165.13,164.47,164.89,4339.0
2020-03-06 11:20:00,164.89,165.08,163.25,163.43,14238.0,164.89,165.08,163.25,163.43,14238.0
2020-03-06 11:30:00,163.6,164.61,163.42,164.03,7585.0,163.6,164.61,163.42,164.03,7585.0
2020-03-06 11:40:00,164.09,164.1,163.05,163.34,26311.0,164.09,164.1,163.05,163.34,26311.0
2020-03-06 11:50:00,163.16,163.71,162.7,162.81,9363.0,163.16,163.71,162.7,162.81,9363.0
2020-03-06 12:00:00,162.86,162.86,161.64,161.95,2893.0,162.86,162.86,161.64,161.95,2893.0
2020-03-06 12:10:00,161.72,162.54,161.71,162.03,7433.0,161.72,162.54,161.71,162.03,7433.0
2020-03-06 12:20:00,162.23,162.61,161.32,161.32,10797.0,162.23,162.61,161.32,161.32,10797.0
2020-03-06 12:30:00,161.52,163.08,161.52,162.83,8010.0,161.52,163.08,161.52,162.83,8010.0
2020-03-06 12:40:00,162.59,162.78,162.06,162.19,4041.0,162.59,162.78,162.06,162.19,4041.0
2020-03-06 12:50:00,161.94,161.94,161.5,161.67,4389.0,161.94,161.94,161.5,161.67,4389.0
2020-03-06 13:00:00,161.86,162.15,161.43,161.5,9839.0,161.86,162.15,161.43,161.5,9839.0
2020-03-06 13:10:00,161.44,161.77,161.13,161.4,50949.0,161.44,161.77,161.13,161.4,50949.0
2020-03-06 13:20:00,161.5,162.08,161.13,161.21,6213.0,161.5,162.08,161.13,161.21,6213.0
2020-03-06 13:30:00,161.28,161.6,160.63,161.06,3800.0,161.28,161.6,160.63,161.06,3800.0
2020-03-06 13:40:00,161.29,161.52,160.39,160.49,4440.0,161.29,161.52,160.39,160.49,4440.0
2020-03-06 13:50:00,160.4,160.6,160.33,160.55,5884.0,160.4,160.6,160.33,160.55,5884.0
2020-03-06 14:00:00,160.29,160.34,159.57,159.66,11962.0,160.29,160.34,159.57,159.66,11962.0
2020-03-06 14:10:00,159.68,160.04,159.46,160.04,5842.0,159.68,160.04,159.46,160.04,5842.0
2020-03-06 14:20:00,160.16,160.91,159.85,159.85,8783.0,160.16,160.91,159.85,159.85,8783.0
2020-03-06 14:30:00,160.13,160.15,159.06,159.19,7218.0,160.13,160.15,159.06,159.19,7218.0
2020-03-06 14:40:00,159.39,160.04,159.13,159.61,4911.0,159.39,160.04,159.13,159.61,4911.0
2020-03-06 14:50:00,159.58,159.95,159.3,159.3,12258.0,159.58,159.95,159.3,159.3,12258.0
2020-03-06 15:00:00,159.42,159.7,158.77,159.03,14290.0,159.42,159.7,158.77,159.03,14290.0
2020-03-06 15:10:00,159.14,161.67,159.09,161.39,13464.0,159.14,161.67,159.09,161.39,13464.0
2020-03-06 15:20:00,161.38,162.41,160.97,161.49,40282.0,161.38,162.41,160.97,161.49,40282.0
2020-03-06 15:30:00,161.22,162.97,160.91,162.58,13174.0,161.22,162.97,160.91,162.58,13174.0
2020-03-06 15:40:00,162.73,164.69,162.55,164.44,22291.0,162.73,164.69,162.55,164.44,22291.0
2020-03-06 15:50:00,164.56,166.8,164.33,165.66,103969.0,164.56,166.8,164.33,165.66,103969.0
2020-03-09 09:30:00,152.52,153.05,145.16,145.31,8264.0,152.52,153.05,145.16,145.31,8264.0
2020-03-09 09:40:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 09:50:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 10:00:00,142.0,149.96,137.0,149.4,127208.0,142.0,149.96,137.0,149.4,127208.0
2020-03-09 10:10:00,149.4,150.72,148.31,148.51,45983.0,149.4,150.72,148.31,148.51,45983.0
2020-03-09 10:20:00,148.91,149.5,146.58,146.66,42745.0,148.91,149.5,146.58,146.66,42745.0
2020-03-09 10:30:00,147.02,147.74,146.13,146.72,36467.0,147.02,147.74,146.13,146.72,36467.0
2020-03-09 10:40:00,146.73,147.0,145.09,145.09,54447.0,146.73,147.0,145.09,145.09,54447.0
2020-03-09 10:50:00,145.26,146.45,144.62,145.76,30670.0,145.26,146.45,144.62,145.76,30670.0
2020-03-09 11:00:00,145.61,146.25,143.57,144.38,23411.0,145.61,146.25,143.57,144.38,23411.0
2020-03-09 11:10:00,144.24,145.19,144.05,144.5,58600.0,144.24,145.19,144.05,144.5,58600.0
2020-03-09 11:20:00,144.4,145.24,144.05,144.28,40157.0,144.4,145.24,144.05,144.28,40157.0
2020-03-09 11:30:00,144.34,144.79,143.5,143.5,23105.0,144.34,144.79,143.5,143.5,23105.0
2020-03-09 11:40:00,143.63,144.8,143.57,144.5,16768.0,143.63,144.8,143.57,144.5,16768.0
2020-03-09 11:50:00,144.55,144.92,144.01,144.58,12722.0,144.55,144.92,144.01,144.58,12722.0
2020-03-09 12:00:00,144.56,145.55,144.2,145.22,46405.0,144.56,145.55,144.2,145.22,46405.0
2020-03-09 12:10:00,145.3,145.41,144.64,145.14,22662.0,145.3,145.41,144.64,145.14,22662.0
2020-03-09 12:20:00,145.02,145.5,144.79,144.91,42457.0,145.02,145.5,144.79,144.91,42457.0
2020-03-09 12:30:00,144.93,145.11,144.29,144.31,19503.0,144.93,145.11,144.29,144.31,19503.0
2020-03-09 12:40:00,144.28,144.76,143.63,143.83,5333.0,144.28,144.76,143.63,143.83,5333.0
2020-03-09 12:50:00,143.92,144.14,143.01,143.55,8752.0,143.92,144.14,143.01,143.55,8752.0
2020-03-09 13:00:00,143.51,144.75,143.42,144.48,16176.0,143.51,144.75,143.42,144.48,16176.0
2020-03-09 13:10:00,144.64,144.91,144.02,144.3,16666.0,144.64,144.91,144.02,144.3,16666.0
2020-03-09 13:20:00,144.02,144.7,143.94,144.32,6505.0,144.02,144.7,143.94,144.32,6505.0
2020-03-09 13:30:00,144.3,144.49,143.69,143.84,7687.0,144.3,144.49,143.69,143.84,7687.0
2020-03-09 13:40:00,143.93,144.07,142.88,143.09,6878.0,143.93,144.07,142.88,143.09,6878.0
2020-03-09 13:50:00,142.86,143.66,142.04,143.23,10354.0,142.86,143.66,142.04,143.23,10354.0
2020-03-09 14:00:00,143.41,143.41,141.38,141.38,22486.0,143.41,143.41,141.38,141.38,22486.0
2020-03-09 14:10:00,141.31,141.69,140.03,140.26,40859.0,141.31,141.69,140.03,140.26,40859.0
2020-03-09 14:20:00,140.52,140.81,138.76,139.1,28264.0,140.52,140.81,138.76,139.1,28264.0
2020-03-09 14:30:00,139.12,139.18,137.5,137.78,50512.0,139.12,139.18,137.5,137.78,50512.0
2020-03-09 14:40:00,137.88,137.9,136.28,136.3,56125.0,137.88,137.9,136.28,136.3,56125.0
2020-03-09 14:50:00,136.43,137.66,136.25,137.66,56440.0,136.43,137.66,136.25,137.66,56440.0
2020-03-09 15:00:00,137.56,137.93,136.46,137.47,58981.0,137.56,137.93,136.46,137.47,58981.0
2020-03-09 15:10:00,137.58,137.73,136.85,137.66,162525.0,137.58,137.73,136.85,137.66,162525.0
2020-03-09 15:20:00,137.66,140.99,137.45,140.32,43016.0,137.66,140.99,137.45,140.32,43016.0
2020-03-09 15:30:00,140.26,140.74,139.57,140.71,43024.0,140.26,140.74,139.57,140.71,43024.0
2020-03-09 15:40:00,140.57,143.09,140.53,142.49,55589.0,140.57,143.09,140.53,142.49,55589.0
2020-03-09 15:50:00,142.42,143.92,141.76,142.53,164684.0,142.42,143.92,141.76,142.53,164684.0
2020-03-10 09:30:00,146.2,149.19,146.2,147.69,2424.0,146.2,149.19,146.2,147.69,2424.0
2020-03-10 09:40:00,148.0,148.29,145.66,145.89,35826.0,148.0,148.29,145.66,145.89,35826.0
2020-03-10 09:50:00,145.89,146.19,145.02,145.69,19738.0,145.89,146.19,145.02,145.69,19738.0
2020-03-10 10:00:00,145.68,147.06,145.57,146.6,21158.0,145.68,147.06,145.57,146.6,21158.0
2020-03-10 10:10:00,146.72,147.82,146.42,147.43,21904.0,146.72,147.82,146.42,147.43,21904.0
2020-03-10 10:20:00,147.44,147.98,146.85,146.85,13250.0,147.44,147.98,146.85,146.85,13250.0
2020-03-10 10:30:00,146.85,147.07,146.32,147.07,13442.0,146.85,147.07,146.32,147.07,13442.0
2020-03-10 10:40:00,147.07,147.13,146.79,146.85,17212.0,147.07,147.13,146.79,146.85,17212.0
2020-03-10 10:50:00,146.89,147.99,146.69,147.23,25662.0,146.89,147.99,146.69,147.23,25662.0
2020-03-10 11:00:00,147.25,147.41,146.03,146.34,15053.0,147.25,147.41,146.03,146.34,15053.0
2020-03-10 11:10:00,146.24,146.27,144.09,144.09,15240.0,146.24,146.27,144.09,144.09,15240.0
2020-03-10 11:20:00,144.03,144.03,142.23,142.54,13683.0,144.03,144.03,142.23,142.54,13683.0
2020-03-10 11:30:00,142.74,142.93,142.01,142.55,8013.0,142.74,142.93,142.01,142.55,8013.0
2020-03-10 11:40:00,142.98,143.79,142.38,143.25,17055.0,142.98,143.79,142.38,143.25,17055.0
2020-03-10 11:50:00,143.3,143.3,141.09,141.63,15620.0,143.3,143.3,141.09,141.63,15620.0
2020-03-10 12:00:00,141.84,143.64,141.74,143.55,4143.0,141.84,143.64,141.74,143.55,4143.0
2020-03-10 12:10:00,143.44,144.4,143.43,144.28,11660.0,143.44,144.4,143.43,144.28,11660.0
2020-03-10 12:20:00,144.04,144.24,142.84,142.84,11049.0,144.04,144.24,142.84,142.84,11049.0
2020-03-10 12:30:00,142.84,142.93,141.46,141.76,33631.0,142.84,142.93,141.46,141.76,33631.0
2020-03-10 12:40:00,141.55,142.69,140.95,142.69,10053.0,141.55,142.69,140.95,142.69,10053.0
2020-03-10 12:50:00,142.78,143.81,142.54,143.7,7244.0,142.78,143.81,142.54,143.7,7244.0
2020-03-10 13:00:00,143.59,144.7,143.08,144.5,7480.0,143.59,144.7,143.08,144.5,7480.0
2020-03-10 13:10:00,144.5,145.14,144.28,144.81,12529.0,144.5,145.14,144.28,144.81,12529.0
2020-03-10 13:20:00,144.69,146.39,144.68,146.39,7995.0,144.69,146.39,144.68,146.39,7995.0
2020-03-10 13:30:00,146.07,147.02,145.71,146.72,13561.0,146.07,147.02,145.71,146.72,13561.0
2020-03-10 13:40:00,146.76,147.0,145.96,146.26,8965.0,146.76,147.0,145.96,146.26,8965.0
2020-03-10 13:50:00,146.28,146.33,145.38,145.82,13595.0,146.28,146.33,145.38,145.82,13595.0
2020-03-10 14:00:00,145.6,145.69,145.1,145.52,18635.0,145.6,145.69,145.1,145.52,18635.0
2020-03-10 14:10:00,145.51,145.52,144.45,144.48,8266.0,145.51,145.52,144.45,144.48,8266.0
2020-03-10 14:20:00,144.3,145.1,144.08,145.1,5717.0,144.3,145.1,144.08,145.1,5717.0
2020-03-10 14:30:00,144.85,145.76,144.84,145.57,8108.0,144.85,145.76,144.84,145.57,8108.0
2020-03-10 14:40:00,145.72,147.45,145.69,147.45,11904.0,145.72,147.45,145.69,147.45,11904.0
2020-03-10 14:50:00,147.39,147.39,146.21,146.73,11596.0,147.39,147.39,146.21,146.73,11596.0
2020-03-10 15:00:00,146.82,148.59,146.74,147.82,15115.0,146.82,148.59,146.74,147.82,15115.0
2020-03-10 15:10:00,147.93,148.0,147.25,147.77,8205.0,147.93,148.0,147.25,147.77,8205.0
2020-03-10 15:20:00,147.76,147.96,146.8,146.8,12134.0,147.76,147.96,146.8,146.8,12134.0
2020-03-10 15:30:00,146.68,147.29,146.33,146.72,15214.0,146.68,147.29,146.33,146.72,15214.0
2020-03-10 15:40:00,146.81,147.14,146.44,146.77,32465.0,146.81,147.14,146.44,146.77,32465.0
2020-03-10 15:50:00,146.73,147.57,146.62,147.52,48906.0,146.73,147.57,146.62,147.52,48906.0
2020-03-11 09:30:00,143.76,144.31,142.07,142.84,15528.0,143.76,144.31,142.07,142.84,15528.0
2020-03-11 09:40:00,142.52,144.23,142.05,142.79,6810.0,142.52,144.23,142.05,142.79,6810.0
2020-03-11 09:50:00,142.86,143.79,142.47,142.96,7989.0,142.86,143.79,142.47,142.96,7989.0
2020-03-11 10:00:00,143.19,143.57,142.17,143.28,8253.0,143.19,143.57,142.17,143.28,8253.0
2020-03-11 10:10:00,143.04,143.48,142.44,142.8,2950.0,143.04,143.48,142.44,142.8,2950.0
2020-03-11 10:20:00,142.67,142.67,141.54,141.54,3737.0,142.67,142.67,141.54,141.54,3737.0
2020-03-11 10:30:00,141.5,141.78,140.87,140.9,4444.0,141.5,141.78,140.87,140.9,4444.0
2020-03-11 10:40:00,141.33,141.33,140.07,140.21,6185.0,141.33,141.33,140.07,140.21,6185.0
2020-03-11 10:50:00,140.37,140.37,139.4,139.62,6452.0,140.37,140.37,139.4,139.62,6452.0
2020-03-11 11:00:00,139.79,140.03,139.37,139.98,17150.0,139.79,140.03,139.37,139.98,17150.0
2020-03-11 11:10:00,140.23,140.32,139.04,139.09,6908.0,140.23,140.32,139.04,139.09,6908.0
2020-03-11 11:20:00,139.16,139.18,138.02,138.23,5923.0,139.16,139.18,138.02,138.23,5923.0
2020-03-11 11:30:00,138.36,139.33,138.28,139.33,10145.0,138.36,139.33,138.28,139.33,10145.0
2020-03-11 11:40:00,139.56,139.58,138.57,138.57,4486.0,139.56,139.58,138.57,138.57,4486.0
2020-03-11 11:50:00,138.75,139.05,138.65,138.88,6579.0,138.75,139.05,138.65,138.88,6579.0
2020-03-11 12:00:00,138.87,139.17,138.39,139.02,12545.0,138.87,139.17,138.39,139.02,12545.0
2020-03-11 12:10:00,138.94,140.18,138.94,140.13,15899.0,138.94,140.18,138.94,140.13,15899.0
2020-03-11 12:20:00,140.27,140.37,139.04,139.18,25312.0,140.27,140.37,139.04,139.18,25312.0
2020-03-11 12:30:00,139.33,139.67,138.53,138.53,2900.0,139.33,139.67,138.53,138.53,2900.0
2020-03-11 12:40:00,138.43,138.7,138.09,138.2,9853.0,138.43,138.7,138.09,138.2,9853.0
2020-03-11 12:50:00,138.09,138.32,137.91,138.18,14685.0,138.09,138.32,137.91,138.18,14685.0
2020-03-11 13:00:00,138.0,138.13,137.5,137.63,30119.0,138.0,138.13,137.5,137.63,30119.0
2020-03-11 13:10:00,137.67,138.47,137.67,138.4,9832.0,137.67,138.47,137.67,138.4,9832.0
2020-03-11 13:20:00,138.56,138.89,137.87,138.33,6791.0,138.56,138.89,137.87,138.33,6791.0
2020-03-11 13:30:00,138.4,138.73,137.67,137.97,15279.0,138.4,138.73,137.67,137.97,15279.0
2020-03-11 13:40:00,137.98,138.16,137.39,137.89,15112.0,137.98,138.16,137.39,137.89,15112.0
2020-03-11 13:50:00,137.81,138.27,137.44,137.49,9427.0,137.81,138.27,137.44,137.49,9427.0
2020-03-11 14:00:00,137.31,137.49,135.54,135.54,8526.0,137.31,137.49,135.54,135.54,8526.0
2020-03-11 14:10:00,135.36,135.63,134.63,134.95,8428.0,135.36,135.63,134.63,134.95,8428.0
2020-03-11 14:20:00,135.01,135.12,134.14,134.37,6684.0,135.01,135.12,134.14,134.37,6684.0
2020-03-11 14:30:00,134.42,134.77,133.94,134.61,15452.0,134.42,134.77,133.94,134.61,15452.0
2020-03-11 14:40:00,134.65,135.95,134.52,135.49,21801.0,134.65,135.95,134.52,135.49,21801.0
2020-03-11 14:50:00,135.63,137.0,135.62,136.37,18771.0,135.63,137.0,135.62,136.37,18771.0
2020-03-11 15:00:00,136.56,136.75,134.96,134.98,19833.0,136.56,136.75,134.96,134.98,19833.0
2020-03-11 15:10:00,135.25,135.7,134.89,135.4,22724.0,135.25,135.7,134.89,135.4,22724.0
2020-03-11 15:20:00,135.38,136.12,135.18,135.88,25351.0,135.38,136.12,135.18,135.88,25351.0
2020-03-11 15:30:00,135.96,138.04,135.92,137.37,44225.0,135.96,138.04,135.92,137.37,44225.0
2020-03-11 15:40:00,137.59,138.51,137.24,137.86,38147.0,137.59,138.51,137.24,137.86,38147.0
2020-03-11 15:50:00,137.84,138.16,136.88,137.31,68379.0,137.84,138.16,136.88,137.31,68379.0
2020-03-12 09:30:00,127.26,127.26,126.97,127.0,1500.0,127.26,127.26,126.97,127.0,1500.0
2020-03-12 09:40:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 09:50:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 10:00:00,121.0,127.31,120.83,127.13,55517.0,121.0,127.31,120.83,127.13,55517.0
2020-03-12 10:10:00,126.12,126.67,123.33,125.21,65983.0,126.12,126.67,123.33,125.21,65983.0
2020-03-12 10:20:00,125.46,127.37,123.77,125.04,44519.0,125.46,127.37,123.77,125.04,44519.0
2020-03-12 10:30:00,125.39,126.21,124.25,125.9,26894.0,125.39,126.21,124.25,125.9,26894.0
2020-03-12 10:40:00,125.92,127.52,125.03,125.76,36801.0,125.92,127.52,125.03,125.76,36801.0
2020-03-12 10:50:00,125.75,128.72,125.6,128.65,52589.0,125.75,128.72,125.6,128.65,52589.0
2020-03-12 11:00:00,128.84,129.6,127.26,127.26,20226.0,128.84,129.6,127.26,127.26,20226.0
2020-03-12 11:10:00,127.28,127.28,125.21,125.27,22768.0,127.28,127.28,125.21,125.27,22768.0
2020-03-12 11:20:00,125.88,125.88,123.9,123.9,9716.0,125.88,125.88,123.9,123.9,9716.0
2020-03-12 11:30:00,124.11,124.88,123.81,124.57,14696.0,124.11,124.88,123.81,124.57,14696.0
2020-03-12 11:40:00,124.65,125.76,124.64,125.5,23919.0,124.65,125.76,124.64,125.5,23919.0
2020-03-12 11:50:00,125.51,125.86,123.76,123.76,10698.0,125.51,125.86,123.76,123.76,10698.0
2020-03-12 12:00:00,123.84,124.82,123.58,123.68,11026.0,123.84,124.82,123.58,123.68,11026.0
2020-03-12 12:10:00,123.68,124.34,123.58,124.28,29367.0,123.68,124.34,123.58,124.28,29367.0
2020-03-12 12:20:00,124.28,124.73,123.73,123.78,22565.0,124.28,124.73,123.73,123.78,22565.0
2020-03-12 12:30:00,123.6,124.56,123.37,124.56,45814.0,123.6,124.56,123.37,124.56,45814.0
2020-03-12 12:40:00,124.42,125.27,124.25,124.5,16713.0,124.42,125.27,124.25,124.5,16713.0
2020-03-12 12:50:00,125.12,127.81,125.0,126.93,23006.0,125.12,127.81,125.0,126.93,23006.0
2020-03-12 13:00:00,127.0,129.99,126.93,127.38,41591.0,127.0,129.99,126.93,127.38,41591.0
2020-03-12 13:10:00,126.9,127.12,124.27,124.27,18964.0,126.9,127.12,124.27,124.27,18964.0
2020-03-12 13:20:00,124.26,125.58,124.15,125.02,15243.0,124.26,125.58,124.15,125.02,15243.0
2020-03-12 13:30:00,125.0,126.03,123.23,123.59,19410.0,125.0,126.03,123.23,123.59,19410.0
2020-03-12 13:40:00,123.51,124.64,123.42,124.21,8497.0,123.51,124.64,123.42,124.21,8497.0
2020-03-12 13:50:00,124.43,124.78,123.71,124.64,9401.0,124.43,124.78,123.71,124.64,9401.0
2020-03-12 14:00:00,125.27,125.27,123.81,124.26,7873.0,125.27,125.27,123.81,124.26,7873.0
2020-03-12 14:10:00,124.36,124.41,123.43,123.65,52360.0,124.36,124.41,123.43,123.65,52360.0
2020-03-12 14:20:00,123.77,123.88,121.31,123.01,37794.0,123.77,123.88,121.31,123.01,37794.0
2020-03-12 14:30:00,122.78,124.78,122.46,124.48,21788.0,122.78,124.78,122.46,124.48,21788.0
2020-03-12 14:40:00,124.37,124.49,123.38,124.04,13025.0,124.37,124.49,123.38,124.04,13025.0
2020-03-12 14:50:00,124.0,124.85,123.23,123.4,27463.0,124.0,124.85,123.23,123.4,27463.0
2020-03-12 15:00:00,123.37,124.34,123.37,124.13,22310.0,123.37,124.34,123.37,124.13,22310.0
2020-03-12 15:10:00,123.96,124.92,123.24,123.49,29363.0,123.96,124.92,123.24,123.49,29363.0
2020-03-12 15:20:00,123.5,124.02,122.86,123.09,48562.0,123.5,124.02,122.86,123.09,48562.0
2020-03-12 15:30:00,122.98,123.64,121.76,123.19,59996.0,122.98,123.64,121.76,123.19,59996.0
2020-03-12 15:40:00,123.18,124.67,123.17,124.27,25778.0,123.18,124.67,123.17,124.27,25778.0
2020-03-12 15:50:00,124.28,124.44,122.51,122.57,69757.0,124.28,124.44,122.51,122.57,69757.0
2020-03-13 09:30:00,131.0,131.0,131.0,131.0,0.0,131.0,131.0,131.0,131.0,0.0
2020-03-13 09:40:00,128.02,128.55,125.02,125.33,22027.0,128.02,128.55,125.02,125.33,22027.0
2020-03-13 09:50:00,125.33,125.33,123.6,123.98,32183.0,125.33,125.33,123.6,123.98,32183.0
2020-03-13 10:00:00,123.98,125.21,123.57,124.92,35213.0,123.98,125.21,123.57,124.92,35213.0
2020-03-13 10:10:00,124.92,125.2,124.22,124.53,17463.0,124.92,125.2,124.22,124.53,17463.0
2020-03-13 10:20:00,124.53,124.91,123.26,123.51,13382.0,124.53,124.91,123.26,123.51,13382.0
2020-03-13 10:30:00,123.69,123.91,122.68,123.26,21397.0,123.69,123.91,122.68,123.26,21397.0
2020-03-13 10:40:00,123.23,123.6,122.69,122.94,12587.0,123.23,123.6,122.69,122.94,12587.0
2020-03-13 10:50:00,122.9,123.08,121.78,121.92,11477.0,122.9,123.08,121.78,121.92,11477.0
2020-03-13 11:00:00,122.06,122.06,120.19,120.19,19236.0,122.06,122.06,120.19,120.19,19236.0
2020-03-13 11:10:00,120.15,120.3,119.49,119.74,21570.0,120.15,120.3,119.49,119.74,21570.0
2020-03-13 11:20:00,119.86,119.91,119.6,119.64,8750.0,119.86,119.91,119.6,119.64,8750.0
2020-03-13 11:30:00,119.69,119.71,118.02,118.03,21642.0,119.69,119.71,118.02,118.03,21642.0
2020-03-13 11:40:00,117.78,117.97,116.74,116.74,13763.0,117.78,117.97,116.74,116.74,13763.0
2020-03-13 11:50:00,116.75,117.24,116.1,117.24,25485.0,116.75,117.24,116.1,117.24,25485.0
2020-03-13 12:00:00,117.24,118.11,117.24,118.11,22980.0,117.24,118.11,117.24,118.11,22980.0
2020-03-13 12:10:00,118.0,120.38,118.0,120.37,7322.0,118.0,120.38,118.0,120.37,7322.0
2020-03-13 12:20:00,120.35,121.12,120.0,121.12,11019.0,120.35,121.12,120.0,121.12,11019.0
2020-03-13 12:30:00,121.14,123.77,121.05,123.53,14730.0,121.14,123.77,121.05,123.53,14730.0
2020-03-13 12:40:00,123.56,124.85,123.47,124.85,14331.0,123.56,124.85,123.47,124.85,14331.0
2020-03-13 12:50:00,125.0,125.93,124.38,124.38,18058.0,125.0,125.93,124.38,124.38,18058.0
2020-03-13 13:00:00,124.62,124.94,122.66,123.19,13497.0,124.62,124.94,122.66,123.19,13497.0
2020-03-13 13:10:00,122.85,123.72,122.85,123.72,6415.0,122.85,123.72,122.85,123.72,6415.0
2020-03-13 13:20:00,123.72,125.32,123.64,124.98,8856.0,123.72,125.32,123.64,124.98,8856.0
2020-03-13 13:30:00,125.12,125.96,125.12,125.81,6752.0,125.12,125.96,125.12,125.81,6752.0
2020-03-13 13:40:00,125.81,126.89,125.65,126.89,13685.0,125.81,126.89,125.65,126.89,13685.0
2020-03-13 13:50:00,126.86,127.81,126.4,126.57,20121.0,126.86,127.81,126.4,126.57,20121.0
2020-03-13 14:00:00,126.6,126.6,125.23,125.43,11793.0,126.6,126.6,125.23,125.43,11793.0
2020-03-13 14:10:00,125.43,125.74,124.98,125.09,11168.0,125.43,125.74,124.98,125.09,11168.0
2020-03-13 14:20:00,125.15,126.16,125.15,125.97,18078.0,125.15,126.16,125.15,125.97,18078.0
2020-03-13 14:30:00,126.07,126.6,125.98,126.19,20200.0,126.07,126.6,125.98,126.19,20200.0
2020-03-13 14:40:00,126.32,127.68,126.27,127.55,19460.0,126.32,127.68,126.27,127.55,19460.0
2020-03-13 14:50:00,127.54,127.54,127.08,127.38,18328.0,127.54,127.54,127.08,127.38,18328.0
2020-03-13 15:00:00,127.38,127.56,127.01,127.01,20137.0,127.38,127.56,127.01,127.01,20137.0
2020-03-13 15:10:00,127.03,127.8,127.01,127.71,31412.0,127.03,127.8,127.01,127.71,31412.0
2020-03-13 15:20:00,127.77,128.89,127.77,128.55,38069.0,127.77,128.89,127.77,128.55,38069.0
2020-03-13 15:30:00,128.54,129.65,127.27,129.28,30706.0,128.54,129.65,127.27,129.28,30706.0
2020-03-13 15:40:00,129.21,131.62,129.03,131.27,47668.0,129.21,131.62,129.03,131.27,47668.0
2020-03-13 15:50:00,131.17,134.67,130.53,134.41,94134.0,131.17,134.67,130.53,134.41,94134.0
2020-03-16 09:30:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:40:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:50:00,121.0,124.27,116.0,117.02,46529.0,121.0,124.27,116.0,117.02,46529.0
2020-03-16 10:00:00,117.01,117.54,116.0,116.7,30073.0,117.01,117.54,116.0,116.7,30073.0
2020-03-16 10:10:00,116.7,116.78,111.59,111.59,33099.0,116.7,116.78,111.59,111.59,33099.0
2020-03-16 10:20:00,111.62,112.14,110.49,111.62,32755.0,111.62,112.14,110.49,111.62,32755.0
2020-03-16 10:30:00,111.31,114.11,111.31,113.08,35189.0,111.31,114.11,111.31,113.08,35189.0
2020-03-16 10:40:00,113.48,113.91,112.65,112.87,14846.0,113.48,113.91,112.65,112.87,14846.0
2020-03-16 10:50:00,112.96,115.0,112.8,114.71,57463.0,112.96,115.0,112.8,114.71,57463.0
2020-03-16 11:00:00,114.94,117.01,114.68,116.86,18053.0,114.94,117.01,114.68,116.86,18053.0
2020-03-16 11:10:00,116.81,117.84,116.8,117.51,24865.0,116.81,117.84,116.8,117.51,24865.0
2020-03-16 11:20:00,117.68,117.68,116.1,116.38,13136.0,117.68,117.68,116.1,116.38,13136.0
2020-03-16 11:30:00,116.5,116.76,115.23,116.35,13454.0,116.5,116.76,115.23,116.35,13454.0
2020-03-16 11:40:00,116.35,116.74,116.1,116.74,16112.0,116.35,116.74,116.1,116.74,16112.0
2020-03-16 11:50:00,116.97,117.09,116.34,116.95,11038.0,116.97,117.09,116.34,116.95,11038.0
2020-03-16 12:00:00,116.94,117.21,116.37,116.73,16767.0,116.94,117.21,116.37,116.73,16767.0
2020-03-16 12:10:00,116.73,117.28,116.58,116.66,15691.0,116.73,117.28,116.58,116.66,15691.0
2020-03-16 12:20:00,116.64,116.86,116.2,116.36,11650.0,116.64,116.86,116.2,116.36,11650.0
2020-03-16 12:30:00,116.33,116.79,116.07,116.51,13639.0,116.33,116.79,116.07,116.51,13639.0
2020-03-16 12:40:00,116.3,116.31,114.06,114.53,10440.0,116.3,116.31,114.06,114.53,10440.0
2020-03-16 12:50:00,114.01,114.01,112.0,112.12,18788.0,114.01,114.01,112.0,112.12,18788.0
2020-03-16 13:00:00,112.05,112.05,110.49,110.98,16704.0,112.05,112.05,110.49,110.98,16704.0
2020-03-16 13:10:00,110.77,111.76,110.51,110.72,17379.0,110.77,111.76,110.51,110.72,17379.0
2020-03-16 13:20:00,110.71,110.83,110.0,110.5,29241.0,110.71,110.83,110.0,110.5,29241.0
2020-03-16 13:30:00,110.58,110.85,110.17,110.34,16287.0,110.58,110.85,110.17,110.34,16287.0
2020-03-16 13:40:00,110.35,111.01,110.34,110.41,9315.0,110.35,111.01,110.34,110.41,9315.0
2020-03-16 13:50:00,110.56,110.84,110.25,110.39,14426.0,110.56,110.84,110.25,110.39,14426.0
2020-03-16 14:00:00,110.24,110.63,110.0,110.0,27714.0,110.24,110.63,110.0,110.0,27714.0
2020-03-16 14:10:00,110.0,110.09,109.59,109.7,65604.0,110.0,110.09,109.59,109.7,65604.0
2020-03-16 14:20:00,109.7,111.22,109.35,111.06,43256.0,109.7,111.22,109.35,111.06,43256.0
2020-03-16 14:30:00,111.27,112.44,110.96,111.19,9930.0,111.27,112.44,110.96,111.19,9930.0
2020-03-16 14:40:00,110.92,110.92,110.27,110.52,12134.0,110.92,110.92,110.27,110.52,12134.0
2020-03-16 14:50:00,110.69,111.31,110.36,111.31,8779.0,110.69,111.31,110.36,111.31,8779.0
2020-03-16 15:00:00,111.27,111.52,110.52,110.79,20727.0,111.27,111.52,110.52,110.79,20727.0
2020-03-16 15:10:00,110.72,111.62,110.68,111.44,15760.0,110.72,111.62,110.68,111.44,15760.0
2020-03-16 15:20:00,111.44,111.6,110.68,110.68,15855.0,111.44,111.6,110.68,110.68,15855.0
2020-03-16 15:30:00,110.81,110.85,109.0,109.04,33585.0,110.81,110.85,109.0,109.04,33585.0
2020-03-16 15:40:00,109.06,110.31,108.95,109.62,53766.0,109.06,110.31,108.95,109.62,53766.0
2020-03-16 15:50:00,109.67,110.79,109.4,110.0,97527.0,109.67,110.79,109.4,110.0,97527.0
2020-03-17 09:30:00,112.82,112.82,106.31,106.31,106478.0,112.82,112.82,106.31,106.31,106478.0
2020-03-17 09:40:00,106.64,106.86,105.09,105.84,31133.0,106.64,106.86,105.09,105.84,31133.0
2020-03-17 09:50:00,105.84,106.35,104.33,105.98,46970.0,105.84,106.35,104.33,105.98,46970.0
2020-03-17 10:00:00,105.89,106.62,104.78,105.89,25559.0,105.89,106.62,104.78,105.89,25559.0
2020-03-17 10:10:00,106.13,108.0,105.31,107.0,30352.0,106.13,108.0,105.31,107.0,30352.0
2020-03-17 10:20:00,107.01,107.18,106.04,107.09,33339.0,107.01,107.18,106.04,107.09,33339.0
2020-03-17 10:30:00,107.01,107.96,106.77,107.54,30593.0,107.01,107.96,106.77,107.54,30593.0
2020-03-17 10:40:00,107.79,110.74,107.79,110.03,18497.0,107.79,110.74,107.79,110.03,18497.0
2020-03-17 10:50:00,110.12,111.0,109.52,110.81,23054.0,110.12,111.0,109.52,110.81,23054.0
2020-03-17 11:00:00,111.2,112.99,110.52,112.99,314946.0,111.2,112.99,110.52,112.99,314946.0
2020-03-17 11:10:00,113.19,114.95,113.18,114.8,22185.0,113.19,114.95,113.18,114.8,22185.0
2020-03-17 11:20:00,114.63,118.87,114.63,118.58,30427.0,114.63,118.87,114.63,118.58,30427.0
2020-03-17 11:30:00,118.23,122.03,117.97,120.22,42951.0,118.23,122.03,117.97,120.22,42951.0
2020-03-17 11:40:00,120.05,121.71,119.59,121.53,16450.0,120.05,121.71,119.59,121.53,16450.0
2020-03-17 11:50:00,121.5,123.98,120.75,121.7,34786.0,121.5,123.98,120.75,121.7,34786.0
2020-03-17 12:00:00,121.85,122.41,120.17,121.12,13407.0,121.85,122.41,120.17,121.12,13407.0
2020-03-17 12:10:00,121.13,121.3,119.0,119.58,15583.0,121.13,121.3,119.0,119.58,15583.0
2020-03-17 12:20:00,119.36,119.41,118.36,118.37,7410.0,119.36,119.41,118.36,118.37,7410.0
2020-03-17 12:30:00,118.5,118.81,117.57,117.82,16974.0,118.5,118.81,117.57,117.82,16974.0
2020-03-17 12:40:00,117.83,117.86,116.62,116.72,9817.0,117.83,117.86,116.62,116.72,9817.0
2020-03-17 12:50:00,116.63,116.92,114.85,115.0,17601.0,116.63,116.92,114.85,115.0,17601.0
2020-03-17 13:00:00,114.87,115.18,110.06,110.35,21658.0,114.87,115.18,110.06,110.35,21658.0
2020-03-17 13:10:00,110.74,111.8,110.44,111.34,7554.0,110.74,111.8,110.44,111.34,7554.0
2020-03-17 13:20:00,111.63,112.99,111.63,112.59,6833.0,111.63,112.99,111.63,112.59,6833.0
2020-03-17 13:30:00,112.71,114.3,112.4,114.0,11936.0,112.71,114.3,112.4,114.0,11936.0
2020-03-17 13:40:00,114.0,114.98,113.68,114.78,35811.0,114.0,114.98,113.68,114.78,35811.0
2020-03-17 13:50:00,114.9,114.96,113.0,113.12,24900.0,114.9,114.96,113.0,113.12,24900.0
2020-03-17 14:00:00,113.19,113.48,112.25,113.0,12784.0,113.19,113.48,112.25,113.0,12784.0
2020-03-17 14:10:00,113.04,113.15,112.71,112.98,12714.0,113.04,113.15,112.71,112.98,12714.0
2020-03-17 14:20:00,113.01,113.01,111.26,112.8,13282.0,113.01,113.01,111.26,112.8,13282.0
2020-03-17 14:30:00,112.79,114.48,112.77,114.08,22809.0,112.79,114.48,112.77,114.08,22809.0
2020-03-17 14:40:00,114.12,114.95,113.79,113.98,19105.0,114.12,114.95,113.79,113.98,19105.0
2020-03-17 14:50:00,114.08,114.24,113.6,113.88,16230.0,114.08,114.24,113.6,113.88,16230.0
2020-03-17 15:00:00,113.89,114.03,112.81,113.78,15771.0,113.89,114.03,112.81,113.78,15771.0
2020-03-17 15:10:00,114.01,114.01,111.82,111.82,12058.0,114.01,114.01,111.82,111.82,12058.0
2020-03-17 15:20:00,111.88,112.35,111.52,112.09,26373.0,111.88,112.35,111.52,112.09,26373.0
2020-03-17 15:30:00,111.98,112.7,111.86,112.61,25370.0,111.98,112.7,111.86,112.61,25370.0
2020-03-17 15:40:00,112.61,112.67,111.58,111.92,37669.0,112.61,112.67,111.58,111.92,37669.0
2020-03-17 15:50:00,111.89,112.3,110.73,111.53,101927.0,111.89,112.3,110.73,111.53,101927.0
2020-03-18 09:30:00,104.66,104.66,102.02,102.65,23647.0,104.66,104.66,102.02,102.65,23647.0
2020-03-18 09:40:00,102.65,103.0,101.14,101.76,42729.0,102.65,103.0,101.14,101.76,42729.0
2020-03-18 09:50:00,102.45,103.95,101.5,102.67,35302.0,102.45,103.95,101.5,102.67,35302.0
2020-03-18 10:00:00,102.34,105.66,102.2,104.7,13758.0,102.34,105.66,102.2,104.7,13758.0
2020-03-18 10:10:00,104.25,105.62,103.51,105.54,25682.0,104.25,105.62,103.51,105.54,25682.0
2020-03-18 10:20:00,105.42,105.46,103.45,103.6,8500.0,105.42,105.46,103.45,103.6,8500.0
2020-03-18 10:30:00,103.67,104.43,102.88,103.06,32055.0,103.67,104.43,102.88,103.06,32055.0
2020-03-18 10:40:00,102.88,103.26,101.82,101.83,140242.0,102.88,103.26,101.82,101.83,140242.0
2020-03-18 10:50:00,101.84,102.04,100.15,101.57,169162.0,101.84,102.04,100.15,101.57,169162.0
2020-03-18 11:00:00,101.28,101.71,99.71,99.88,263259.0,101.28,101.71,99.71,99.88,263259.0
2020-03-18 11:10:00,99.71,100.53,99.51,100.08,68011.0,99.71,100.53,99.51,100.08,68011.0
2020-03-18 11:20:00,100.08,100.34,98.96,98.97,15260.0,100.08,100.34,98.96,98.97,15260.0
2020-03-18 11:30:00,98.97,99.98,98.59,99.13,78587.0,98.97,99.98,98.59,99.13,78587.0
2020-03-18 11:40:00,99.37,99.51,98.63,99.14,28286.0,99.37,99.51,98.63,99.14,28286.0
2020-03-18 11:50:00,99.0,100.8,99.0,100.06,29149.0,99.0,100.8,99.0,100.06,29149.0
2020-03-18 12:00:00,100.06,100.33,98.31,98.42,11675.0,100.06,100.33,98.31,98.42,11675.0
2020-03-18 12:10:00,98.33,99.35,96.0,96.01,29825.0,98.33,99.35,96.0,96.01,29825.0
2020-03-18 12:20:00,95.5,96.75,95.5,96.22,9147.0,95.5,96.75,95.5,96.22,9147.0
2020-03-18 12:30:00,96.41,96.56,94.3,94.81,16886.0,96.41,96.56,94.3,94.81,16886.0
2020-03-18 12:40:00,94.65,94.82,92.9,93.15,21801.0,94.65,94.82,92.9,93.15,21801.0
2020-03-18 12:50:00,93.18,93.18,91.64,91.72,20665.0,93.18,93.18,91.64,91.72,20665.0
2020-03-18 13:00:00,91.72,91.72,91.72,91.72,0.0,91.72,91.72,91.72,91.72,0.0
2020-03-18 13:10:00,91.0,92.02,90.83,91.87,13496.0,91.0,92.02,90.83,91.87,13496.0
2020-03-18 13:20:00,92.01,92.19,91.25,91.33,37629.0,92.01,92.19,91.25,91.33,37629.0
2020-03-18 13:30:00,91.65,93.68,91.0,93.39,24487.0,91.65,93.68,91.0,93.39,24487.0
2020-03-18 13:40:00,93.29,95.42,92.5,93.53,9671.0,93.29,95.42,92.5,93.53,9671.0
2020-03-18 13:50:00,93.32,93.79,92.45,93.12,27110.0,93.32,93.79,92.45,93.12,27110.0
2020-03-18 14:00:00,93.06,94.93,93.06,93.35,14709.0,93.06,94.93,93.06,93.35,14709.0
2020-03-18 14:10:00,93.65,94.35,92.34,93.46,15821.0,93.65,94.35,92.34,93.46,15821.0
2020-03-18 14:20:00,93.16,93.87,92.9,93.47,15859.0,93.16,93.87,92.9,93.47,15859.0
2020-03-18 14:30:00,93.86,97.21,93.67,96.66,17968.0,93.86,97.21,93.67,96.66,17968.0
2020-03-18 14:40:00,97.14,100.34,96.45,99.95,38950.0,97.14,100.34,96.45,99.95,38950.0
2020-03-18 14:50:00,99.68,102.67,99.3,101.65,72428.0,99.68,102.67,99.3,101.65,72428.0
2020-03-18 15:00:00,102.3,103.63,100.99,101.28,34568.0,102.3,103.63,100.99,101.28,34568.0
2020-03-18 15:10:00,101.28,104.53,101.27,103.97,31353.0,101.28,104.53,101.27,103.97,31353.0
2020-03-18 15:20:00,104.11,104.23,102.42,103.8,28358.0,104.11,104.23,102.42,103.8,28358.0
2020-03-18 15:30:00,103.91,104.32,102.65,102.81,28518.0,103.91,104.32,102.65,102.81,28518.0
2020-03-18 15:40:00,102.95,104.88,102.66,103.43,32811.0,102.95,104.88,102.66,103.43,32811.0
2020-03-18 15:50:00,103.43,105.0,102.53,104.69,70617.0,103.43,105.0,102.53,104.69,70617.0
2020-03-19 09:30:00,102.9,104.27,98.0,100.72,44923.0,102.9,104.27,98.0,100.72,44923.0
2020-03-19 09:40:00,98.45,100.48,95.74,98.67,11364.0,98.45,100.48,95.74,98.67,11364.0
2020-03-19 09:50:00,98.68,102.94,98.51,102.93,11256.0,98.68,102.94,98.51,102.93,11256.0
2020-03-19 10:00:00,103.04,104.0,101.48,104.0,17243.0,103.04,104.0,101.48,104.0,17243.0
2020-03-19 10:10:00,104.09,106.34,103.21,105.32,19277.0,104.09,106.34,103.21,105.32,19277.0
2020-03-19 10:20:00,104.85,105.83,103.06,103.59,11017.0,104.85,105.83,103.06,103.59,11017.0
2020-03-19 10:30:00,103.63,105.75,103.27,105.04,23838.0,103.63,105.75,103.27,105.04,23838.0
2020-03-19 10:40:00,104.89,105.35,104.19,104.35,6614.0,104.89,105.35,104.19,104.35,6614.0
2020-03-19 10:50:00,104.27,104.37,101.49,104.27,9777.0,104.27,104.37,101.49,104.27,9777.0
2020-03-19 11:00:00,104.7,105.01,101.53,101.53,11558.0,104.7,105.01,101.53,101.53,11558.0
2020-03-19 11:10:00,102.72,103.4,101.84,103.23,11728.0,102.72,103.4,101.84,103.23,11728.0
2020-03-19 11:20:00,103.97,105.25,103.42,104.53,8784.0,103.97,105.25,103.42,104.53,8784.0
2020-03-19 11:30:00,104.88,108.56,104.53,108.56,20362.0,104.88,108.56,104.53,108.56,20362.0
2020-03-19 11:40:00,108.08,108.99,106.68,107.0,9501.0,108.08,108.99,106.68,107.0,9501.0
2020-03-19 11:50:00,107.23,108.39,105.87,108.27,23525.0,107.23,108.39,105.87,108.27,23525.0
2020-03-19 12:00:00,107.09,108.79,106.64,108.52,25059.0,107.09,108.79,106.64,108.52,25059.0
2020-03-19 12:10:00,108.25,108.8,107.25,108.2,15407.0,108.25,108.8,107.25,108.2,15407.0
2020-03-19 12:20:00,108.37,108.99,107.54,108.52,21677.0,108.37,108.99,107.54,108.52,21677.0
2020-03-19 12:30:00,109.55,109.8,107.68,109.48,16670.0,109.55,109.8,107.68,109.48,16670.0
2020-03-19 12:40:00,109.54,111.97,109.24,110.69,21209.0,109.54,111.97,109.24,110.69,21209.0
2020-03-19 12:50:00,109.86,112.5,109.86,111.55,9739.0,109.86,112.5,109.86,111.55,9739.0
2020-03-19 13:00:00,111.79,113.0,111.79,112.39,11738.0,111.79,113.0,111.79,112.39,11738.0
2020-03-19 13:10:00,112.67,113.74,111.88,113.34,23407.0,112.67,113.74,111.88,113.34,23407.0
2020-03-19 13:20:00,113.25,114.57,111.85,113.04,16582.0,113.25,114.57,111.85,113.04,16582.0
2020-03-19 13:30:00,112.75,114.52,111.58,112.16,22249.0,112.75,114.52,111.58,112.16,22249.0
2020-03-19 13:40:00,112.35,113.84,112.16,113.45,14501.0,112.35,113.84,112.16,113.45,14501.0
2020-03-19 13:50:00,113.6,114.0,112.94,113.66,16479.0,113.6,114.0,112.94,113.66,16479.0
2020-03-19 14:00:00,113.94,114.11,113.18,113.72,38528.0,113.94,114.11,113.18,113.72,38528.0
2020-03-19 14:10:00,113.6,115.19,113.6,114.62,28110.0,113.6,115.19,113.6,114.62,28110.0
2020-03-19 14:20:00,114.6,115.45,113.9,114.75,15938.0,114.6,115.45,113.9,114.75,15938.0
2020-03-19 14:30:00,114.89,115.3,114.25,114.71,24265.0,114.89,115.3,114.25,114.71,24265.0
2020-03-19 14:40:00,114.78,115.0,111.51,112.39,12942.0,114.78,115.0,111.51,112.39,12942.0
2020-03-19 14:50:00,112.41,113.31,111.92,113.31,32123.0,112.41,113.31,111.92,113.31,32123.0
2020-03-19 15:00:00,113.32,114.24,112.48,113.53,39238.0,113.32,114.24,112.48,113.53,39238.0
2020-03-19 15:10:00,113.53,114.97,113.26,114.29,34586.0,113.53,114.97,113.26,114.29,34586.0
2020-03-19 15:20:00,114.29,114.93,113.9,114.73,27098.0,114.29,114.93,113.9,114.73,27098.0
2020-03-19 15:30:00,114.83,116.7,113.94,116.08,39682.0,114.83,116.7,113.94,116.08,39682.0
2020-03-19 15:40:00,116.23,118.15,116.06,116.88,76446.0,116.23,118.15,116.06,116.88,76446.0
2020-03-19 15:50:00,116.98,117.37,110.14,116.25,131464.0,116.98,117.37,110.14,116.25,131464.0
2020-03-20 09:30:00,120.4,121.49,118.07,120.43,122983.0,120.4,121.49,118.07,120.43,122983.0
2020-03-20 09:40:00,119.76,121.66,119.16,120.76,46607.0,119.76,121.66,119.16,120.76,46607.0
2020-03-20 09:50:00,120.76,121.51,120.27,121.0,55393.0,120.76,121.51,120.27,121.0,55393.0
2020-03-20 10:00:00,121.25,121.69,119.0,119.0,34694.0,121.25,121.69,119.0,119.0,34694.0
2020-03-20 10:10:00,118.87,121.47,118.81,120.5,41406.0,118.87,121.47,118.81,120.5,41406.0
2020-03-20 10:20:00,120.78,124.27,120.37,123.67,28698.0,120.78,124.27,120.37,123.67,28698.0
2020-03-20 10:30:00,123.63,125.73,123.17,123.54,19235.0,123.63,125.73,123.17,123.54,19235.0
2020-03-20 10:40:00,123.8,125.5,122.07,123.03,85413.0,123.8,125.5,122.07,123.03,85413.0
2020-03-20 10:50:00,123.07,124.95,122.94,124.69,27981.0,123.07,124.95,122.94,124.69,27981.0
2020-03-20 11:00:00,125.0,127.18,124.75,126.61,83677.0,125.0,127.18,124.75,126.61,83677.0
2020-03-20 11:10:00,126.61,127.7,125.73,125.73,63192.0,126.61,127.7,125.73,125.73,63192.0
2020-03-20 11:20:00,125.73,125.73,121.71,124.86,23386.0,125.73,125.73,121.71,124.86,23386.0
2020-03-20 11:30:00,124.21,125.56,122.83,124.82,13856.0,124.21,125.56,122.83,124.82,13856.0
2020-03-20 11:40:00,124.82,126.06,124.5,125.33,22931.0,124.82,126.06,124.5,125.33,22931.0
2020-03-20 11:50:00,125.56,126.0,123.61,124.81,14716.0,125.56,126.0,123.61,124.81,14716.0
2020-03-20 12:00:00,124.81,125.99,122.21,122.84,20416.0,124.81,125.99,122.21,122.84,20416.0
2020-03-20 12:10:00,122.95,123.76,119.98,120.17,39632.0,122.95,123.76,119.98,120.17,39632.0
2020-03-20 12:20:00,120.34,120.83,118.6,120.25,60635.0,120.34,120.83,118.6,120.25,60635.0
2020-03-20 12:30:00,120.26,124.52,120.25,121.72,46368.0,120.26,124.52,120.25,121.72,46368.0
2020-03-20 12:40:00,121.23,121.6,118.51,120.76,41248.0,121.23,121.6,118.51,120.76,41248.0
2020-03-20 12:50:00,120.47,123.92,120.47,122.44,43311.0,120.47,123.92,120.47,122.44,43311.0
2020-03-20 13:00:00,122.64,123.92,121.9,123.44,19186.0,122.64,123.92,121.9,123.44,19186.0
2020-03-20 13:10:00,123.79,124.92,123.45,124.27,44958.0,123.79,124.92,123.45,124.27,44958.0
2020-03-20 13:20:00,124.08,124.43,121.65,122.64,35210.0,124.08,124.43,121.65,122.64,35210.0
2020-03-20 13:30:00,122.43,123.57,122.2,122.62,14600.0,122.43,123.57,122.2,122.62,14600.0
2020-03-20 13:40:00,122.61,123.5,121.89,122.1,31044.0,122.61,123.5,121.89,122.1,31044.0
2020-03-20 13:50:00,121.66,123.56,121.66,122.95,29896.0,121.66,123.56,121.66,122.95,29896.0
2020-03-20 14:00:00,123.25,123.8,122.31,122.99,21464.0,123.25,123.8,122.31,122.99,21464.0
2020-03-20 14:10:00,123.12,123.37,120.16,120.52,34445.0,123.12,123.37,120.16,120.52,34445.0
2020-03-20 14:20:00,121.33,121.53,120.04,121.14,18175.0,121.33,121.53,120.04,121.14,18175.0
2020-03-20 14:30:00,121.09,121.31,119.47,119.66,14585.0,121.09,121.31,119.47,119.66,14585.0
2020-03-20 14:40:00,119.57,120.14,118.42,119.44,13308.0,119.57,120.14,118.42,119.44,13308.0
2020-03-20 14:50:00,119.11,119.26,116.01,118.35,25466.0,119.11,119.26,116.01,118.35,25466.0
2020-03-20 15:00:00,118.55,118.95,117.72,118.5,29028.0,118.55,118.95,117.72,118.5,29028.0
2020-03-20 15:10:00,118.08,119.15,117.23,117.29,60086.0,118.08,119.15,117.23,117.29,60086.0
2020-03-20 15:20:00,117.43,119.24,116.98,119.23,52865.0,117.43,119.24,116.98,119.23,52865.0
2020-03-20 15:30:00,119.45,119.99,117.23,118.4,46979.0,119.45,119.99,117.23,118.4,46979.0
2020-03-20 15:40:00,118.4,119.59,117.71,118.89,101794.0,118.4,119.59,117.71,118.89,101794.0
2020-03-20 15:50:00,118.87,119.64,116.55,117.22,85825.0,118.87,119.64,116.55,117.22,85825.0
2020-03-23 09:30:00,117.3,118.39,113.08,113.13,38299.0,117.3,118.39,113.08,113.13,38299.0
2020-03-23 09:40:00,113.03,115.0,110.96,114.41,26953.0,113.03,115.0,110.96,114.41,26953.0
2020-03-23 09:50:00,115.0,117.73,113.8,117.15,39601.0,115.0,117.73,113.8,117.15,39601.0
2020-03-23 10:00:00,117.48,118.76,114.23,116.96,29386.0,117.48,118.76,114.23,116.96,29386.0
2020-03-23 10:10:00,116.93,119.61,116.13,117.05,9450.0,116.93,119.61,116.13,117.05,9450.0
2020-03-23 10:20:00,116.54,118.37,114.88,117.1,13345.0,116.54,118.37,114.88,117.1,13345.0
2020-03-23 10:30:00,117.02,117.63,115.49,116.52,6961.0,117.02,117.63,115.49,116.52,6961.0
2020-03-23 10:40:00,116.97,117.0,114.99,114.99,26912.0,116.97,117.0,114.99,114.99,26912.0
2020-03-23 10:50:00,115.4,115.4,111.56,112.56,12194.0,115.4,115.4,111.56,112.56,12194.0
2020-03-23 11:00:00,112.45,112.78,111.28,111.52,15380.0,112.45,112.78,111.28,111.52,15380.0
2020-03-23 11:10:00,111.55,112.0,110.61,110.88,8387.0,111.55,112.0,110.61,110.88,8387.0
2020-03-23 11:20:00,110.74,111.2,108.02,109.07,9892.0,110.74,111.2,108.02,109.07,9892.0
2020-03-23 11:30:00,108.3,110.19,108.3,108.98,10727.0,108.3,110.19,108.3,108.98,10727.0
2020-03-23 11:40:00,108.61,109.0,106.34,107.42,17946.0,108.61,109.0,106.34,107.42,17946.0
2020-03-23 11:50:00,107.33,107.57,105.05,106.64,32349.0,107.33,107.57,105.05,106.64,32349.0
2020-03-23 12:00:00,106.58,108.77,105.76,105.76,15645.0,106.58,108.77,105.76,105.76,15645.0
2020-03-23 12:10:00,105.74,106.2,105.02,106.14,27905.0,105.74,106.2,105.02,106.14,27905.0
2020-03-23 12:20:00,106.27,107.69,106.0,106.0,18546.0,106.27,107.69,106.0,106.0,18546.0
2020-03-23 12:30:00,105.61,108.0,105.5,108.0,6839.0,105.61,108.0,105.5,108.0,6839.0
2020-03-23 12:40:00,107.65,109.66,107.42,109.66,14103.0,107.65,109.66,107.42,109.66,14103.0
2020-03-23 12:50:00,109.89,110.87,108.84,110.28,8153.0,109.89,110.87,108.84,110.28,8153.0
2020-03-23 13:00:00,110.15,110.39,109.12,109.73,7662.0,110.15,110.39,109.12,109.73,7662.0
2020-03-23 13:10:00,109.86,111.31,109.49,109.87,6641.0,109.86,111.31,109.49,109.87,6641.0
2020-03-23 13:20:00,109.56,110.3,108.22,108.9,6884.0,109.56,110.3,108.22,108.9,6884.0
2020-03-23 13:30:00,108.49,110.29,108.38,109.38,22815.0,108.49,110.29,108.38,109.38,22815.0
2020-03-23 13:40:00,109.24,109.95,108.23,109.4,21797.0,109.24,109.95,108.23,109.4,21797.0
2020-03-23 13:50:00,109.69,109.91,106.01,106.78,22368.0,109.69,109.91,106.01,106.78,22368.0
2020-03-23 14:00:00,106.51,108.83,106.18,107.59,11950.0,106.51,108.83,106.18,107.59,11950.0
2020-03-23 14:10:00,107.31,108.6,107.11,108.6,9373.0,107.31,108.6,107.11,108.6,9373.0
2020-03-23 14:20:00,107.99,107.99,107.01,107.67,5834.0,107.99,107.99,107.01,107.67,5834.0
2020-03-23 14:30:00,108.01,108.04,106.79,107.6,12097.0,108.01,108.04,106.79,107.6,12097.0
2020-03-23 14:40:00,107.79,108.78,107.52,108.48,10695.0,107.79,108.78,107.52,108.48,10695.0
2020-03-23 14:50:00,108.66,108.76,106.35,107.1,13003.0,108.66,108.76,106.35,107.1,13003.0
2020-03-23 15:00:00,106.71,107.79,106.36,107.45,12042.0,106.71,107.79,106.36,107.45,12042.0
2020-03-23 15:10:00,107.39,107.93,106.99,107.59,10601.0,107.39,107.93,106.99,107.59,10601.0
2020-03-23 15:20:00,107.48,107.59,105.76,106.46,25558.0,107.48,107.59,105.76,106.46,25558.0
2020-03-23 15:30:00,106.36,106.59,105.77,106.13,27669.0,106.36,106.59,105.77,106.13,27669.0
2020-03-23 15:40:00,106.18,107.03,106.01,106.79,49024.0,106.18,107.03,106.01,106.79,49024.0
2020-03-23 15:50:00,106.79,109.29,106.68,108.1,63128.0,106.79,109.29,106.68,108.1,63128.0
2020-03-24 09:30:00,113.16,116.43,112.72,115.3,17650.0,113.16,116.43,112.72,115.3,17650.0
2020-03-24 09:40:00,115.63,115.64,113.65,115.1,27692.0,115.63,115.64,113.65,115.1,27692.0
2020-03-24 09:50:00,115.2,115.87,113.47,114.26,23226.0,115.2,115.87,113.47,114.26,23226.0
2020-03-24 10:00:00,114.11,116.53,113.19,115.26,16357.0,114.11,116.53,113.19,115.26,16357.0
2020-03-24 10:10:00,115.52,115.97,114.49,114.76,16287.0,115.52,115.97,114.49,114.76,16287.0
2020-03-24 10:20:00,114.85,117.54,114.78,116.62,24965.0,114.85,117.54,114.78,116.62,24965.0
2020-03-24 10:30:00,116.84,117.97,116.63,117.62,39127.0,116.84,117.97,116.63,117.62,39127.0
2020-03-24 10:40:00,117.31,118.25,117.12,117.5,41033.0,117.31,118.25,117.12,117.5,41033.0
2020-03-24 10:50:00,117.58,117.94,116.75,117.12,33961.0,117.58,117.94,116.75,117.12,33961.0
2020-03-24 11:00:00,117.21,117.97,116.81,117.16,11388.0,117.21,117.97,116.81,117.16,11388.0
2020-03-24 11:10:00,117.97,118.92,117.39,118.0,4102.0,117.97,118.92,117.39,118.0,4102.0
2020-03-24 11:20:00,118.11,121.12,118.11,120.25,20499.0,118.11,121.12,118.11,120.25,20499.0
2020-03-24 11:30:00,120.04,120.7,119.52,120.3,27554.0,120.04,120.7,119.52,120.3,27554.0
2020-03-24 11:40:00,120.28,121.2,120.18,121.2,9719.0,120.28,121.2,120.18,121.2,9719.0
2020-03-24 11:50:00,121.49,122.77,120.89,122.77,22813.0,121.49,122.77,120.89,122.77,22813.0
2020-03-24 12:00:00,122.77,123.67,122.05,123.12,17316.0,122.77,123.67,122.05,123.12,17316.0
2020-03-24 12:10:00,123.06,124.0,122.62,123.17,10679.0,123.06,124.0,122.62,123.17,10679.0
2020-03-24 12:20:00,122.91,123.5,122.9,123.5,21260.0,122.91,123.5,122.9,123.5,21260.0
2020-03-24 12:30:00,123.34,124.78,123.21,124.78,19320.0,123.34,124.78,123.21,124.78,19320.0
2020-03-24 12:40:00,123.95,124.87,123.68,124.33,32536.0,123.95,124.87,123.68,124.33,32536.0
2020-03-24 12:50:00,124.14,126.46,124.04,126.28,25002.0,124.14,126.46,124.04,126.28,25002.0
2020-03-24 13:00:00,125.83,126.52,125.51,125.58,62496.0,125.83,126.52,125.51,125.58,62496.0
2020-03-24 13:10:00,125.6,126.07,124.66,125.83,39349.0,125.6,126.07,124.66,125.83,39349.0
2020-03-24 13:20:00,125.75,125.92,124.42,125.7,23550.0,125.75,125.92,124.42,125.7,23550.0
2020-03-24 13:30:00,125.69,126.13,125.53,125.83,28014.0,125.69,126.13,125.53,125.83,28014.0
2020-03-24 13:40:00,125.86,126.32,124.59,124.85,38191.0,125.86,126.32,124.59,124.85,38191.0
2020-03-24 13:50:00,125.07,125.94,123.91,123.91,25592.0,125.07,125.94,123.91,123.91,25592.0
2020-03-24 14:00:00,124.0,124.01,121.93,122.11,10625.0,124.0,124.01,121.93,122.11,10625.0
2020-03-24 14:10:00,122.33,123.94,121.71,123.24,22745.0,122.33,123.94,121.71,123.24,22745.0
2020-03-24 14:20:00,123.47,124.14,123.19,124.14,13099.0,123.47,124.14,123.19,124.14,13099.0
2020-03-24 14:30:00,123.81,124.48,123.15,124.48,17960.0,123.81,124.48,123.15,124.48,17960.0
2020-03-24 14:40:00,124.31,124.95,123.44,123.56,17593.0,124.31,124.95,123.44,123.56,17593.0
2020-03-24 14:50:00,123.56,126.44,123.56,126.23,21966.0,123.56,126.44,123.56,126.23,21966.0
2020-03-24 15:00:00,126.2,126.7,125.98,126.13,38434.0,126.2,126.7,125.98,126.13,38434.0
2020-03-24 15:10:00,126.28,126.73,126.04,126.11,22217.0,126.28,126.73,126.04,126.11,22217.0
2020-03-24 15:20:00,126.11,126.8,126.0,126.68,13522.0,126.11,126.8,126.0,126.68,13522.0
2020-03-24 15:30:00,126.65,127.5,126.65,127.32,26816.0,126.65,127.5,126.65,127.32,26816.0
2020-03-24 15:40:00,127.14,129.0,127.05,128.4,78368.0,127.14,129.0,127.05,128.4,78368.0
2020-03-24 15:50:00,128.4,129.45,128.4,129.22,116292.0,128.4,129.45,128.4,129.22,116292.0
2020-03-25 09:30:00,131.7,140.8,131.57,137.6,99114.0,131.7,140.8,131.57,137.6,99114.0
2020-03-25 09:40:00,137.38,141.07,136.69,140.03,103509.0,137.38,141.07,136.69,140.03,103509.0
2020-03-25 09:50:00,140.13,141.33,136.48,136.93,47093.0,140.13,141.33,136.48,136.93,47093.0
2020-03-25 10:00:00,137.13,138.11,133.67,135.76,47957.0,137.13,138.11,133.67,135.76,47957.0
2020-03-25 10:10:00,136.19,136.93,133.39,136.05,55764.0,136.19,136.93,133.39,136.05,55764.0
2020-03-25 10:20:00,136.28,137.28,136.06,136.79,24061.0,136.28,137.28,136.06,136.79,24061.0
2020-03-25 10:30:00,136.66,139.54,136.65,139.38,23356.0,136.66,139.54,136.65,139.38,23356.0
2020-03-25 10:40:00,139.39,141.06,139.14,139.78,33823.0,139.39,141.06,139.14,139.78,33823.0
2020-03-25 10:50:00,139.5,142.14,139.13,141.9,21610.0,139.5,142.14,139.13,141.9,21610.0
2020-03-25 11:00:00,142.39,142.59,140.12,140.43,59177.0,142.39,142.59,140.12,140.43,59177.0
2020-03-25 11:10:00,140.7,141.98,140.0,141.88,29018.0,140.7,141.98,140.0,141.88,29018.0
2020-03-25 11:20:00,141.97,143.97,139.85,140.14,64583.0,141.97,143.97,139.85,140.14,64583.0
2020-03-25 11:30:00,140.12,141.27,139.62,140.72,45913.0,140.12,141.27,139.62,140.72,45913.0
2020-03-25 11:40:00,140.84,144.16,139.74,143.53,22211.0,140.84,144.16,139.74,143.53,22211.0
2020-03-25 11:50:00,143.77,143.77,141.69,142.5,11477.0,143.77,143.77,141.69,142.5,11477.0
2020-03-25 12:00:00,142.86,144.02,142.5,143.5,39563.0,142.86,144.02,142.5,143.5,39563.0
2020-03-25 12:10:00,143.43,144.75,142.75,144.24,16800.0,143.43,144.75,142.75,144.24,16800.0
2020-03-25 12:20:00,144.1,145.96,143.88,145.47,19835.0,144.1,145.96,143.88,145.47,19835.0
2020-03-25 12:30:00,145.05,146.0,144.22,145.44,38929.0,145.05,146.0,144.22,145.44,38929.0
2020-03-25 12:40:00,145.07,145.8,144.42,145.77,15927.0,145.07,145.8,144.42,145.77,15927.0
2020-03-25 12:50:00,145.69,146.14,143.75,144.32,37334.0,145.69,146.14,143.75,144.32,37334.0
2020-03-25 13:00:00,144.38,145.52,144.26,145.52,6956.0,144.38,145.52,144.26,145.52,6956.0
2020-03-25 13:10:00,145.45,145.71,144.49,144.7,5225.0,145.45,145.71,144.49,144.7,5225.0
2020-03-25 13:20:00,145.14,145.29,143.34,143.39,11459.0,145.14,145.29,143.34,143.39,11459.0
2020-03-25 13:30:00,143.63,145.19,143.24,145.19,33305.0,143.63,145.19,143.24,145.19,33305.0
2020-03-25 13:40:00,145.3,146.96,145.07,146.29,35408.0,145.3,146.96,145.07,146.29,35408.0
2020-03-25 13:50:00,145.95,147.55,145.35,145.7,25277.0,145.95,147.55,145.35,145.7,25277.0
2020-03-25 14:00:00,145.93,146.04,143.35,144.33,10055.0,145.93,146.04,143.35,144.33,10055.0
2020-03-25 14:10:00,144.34,147.1,144.13,146.75,23643.0,144.34,147.1,144.13,146.75,23643.0
2020-03-25 14:20:00,146.84,147.77,145.32,146.01,43558.0,146.84,147.77,145.32,146.01,43558.0
2020-03-25 14:30:00,146.16,147.5,144.83,147.5,18035.0,146.16,147.5,144.83,147.5,18035.0
2020-03-25 14:40:00,147.51,148.41,146.61,146.62,39386.0,147.51,148.41,146.61,146.62,39386.0
2020-03-25 14:50:00,146.59,147.92,145.84,147.0,15397.0,146.59,147.92,145.84,147.0,15397.0
2020-03-25 15:00:00,146.83,147.59,145.72,146.75,24029.0,146.83,147.59,145.72,146.75,24029.0
2020-03-25 15:10:00,146.35,146.5,142.69,142.69,20337.0,146.35,146.5,142.69,142.69,20337.0
2020-03-25 15:20:00,142.74,142.84,139.5,140.82,41452.0,142.74,142.84,139.5,140.82,41452.0
2020-03-25 15:30:00,141.06,142.54,140.42,140.97,26414.0,141.06,142.54,140.42,140.97,26414.0
2020-03-25 15:40:00,140.63,141.24,137.33,138.33,77631.0,140.63,141.24,137.33,138.33,77631.0
2020-03-25 15:50:00,138.57,138.57,135.14,136.12,112008.0,138.57,138.57,135.14,136.12,112008.0
2020-03-26 09:30:00,137.64,141.6,137.64,140.88,32017.0,137.64,141.6,137.64,140.88,32017.0
2020-03-26 09:40:00,141.44,144.01,140.71,144.0,6964.0,141.44,144.01,140.71,144.0,6964.0
2020-03-26 09:50:00,144.01,145.76,142.61,145.13,16937.0,144.01,145.76,142.61,145.13,16937.0
2020-03-26 10:00:00,144.79,144.79,141.09,141.09,17080.0,144.79,144.79,141.09,141.09,17080.0
2020-03-26 10:10:00,141.98,144.99,141.08,144.88,29420.0,141.98,144.99,141.08,144.88,29420.0
2020-03-26 10:20:00,144.65,144.87,142.01,142.25,9895.0,144.65,144.87,142.01,142.25,9895.0
2020-03-26 10:30:00,142.38,144.98,141.49,142.48,11263.0,142.38,144.98,141.49,142.48,11263.0
2020-03-26 10:40:00,142.03,144.07,142.03,142.66,7780.0,142.03,144.07,142.03,142.66,7780.0
2020-03-26 10:50:00,142.47,144.09,140.75,143.92,10280.0,142.47,144.09,140.75,143.92,10280.0
2020-03-26 11:00:00,143.92,144.41,143.25,143.33,7809.0,143.92,144.41,143.25,143.33,7809.0
2020-03-26 11:10:00,143.24,145.0,143.24,144.66,11283.0,143.24,145.0,143.24,144.66,11283.0
2020-03-26 11:20:00,145.07,147.25,144.69,147.1,19913.0,145.07,147.25,144.69,147.1,19913.0
2020-03-26 11:30:00,147.1,147.53,145.17,146.53,17405.0,147.1,147.53,145.17,146.53,17405.0
2020-03-26 11:40:00,146.25,148.67,146.25,148.67,25073.0,146.25,148.67,146.25,148.67,25073.0
2020-03-26 11:50:00,148.5,148.5,145.18,145.18,10480.0,148.5,148.5,145.18,145.18,10480.0
2020-03-26 12:00:00,145.99,146.2,143.47,143.47,4477.0,145.99,146.2,143.47,143.47,4477.0
2020-03-26 12:10:00,143.72,143.87,141.18,141.98,7671.0,143.72,143.87,141.18,141.98,7671.0
2020-03-26 12:20:00,142.26,143.17,142.03,143.11,14888.0,142.26,143.17,142.03,143.11,14888.0
2020-03-26 12:30:00,142.87,143.26,142.01,143.0,9445.0,142.87,143.26,142.01,143.0,9445.0
2020-03-26 12:40:00,142.89,143.18,142.43,143.09,13490.0,142.89,143.18,142.43,143.09,13490.0
2020-03-26 12:50:00,143.25,144.52,142.59,144.09,12658.0,143.25,144.52,142.59,144.09,12658.0
2020-03-26 13:00:00,143.99,144.23,142.51,142.83,7922.0,143.99,144.23,142.51,142.83,7922.0
2020-03-26 13:10:00,142.77,143.03,142.32,143.03,8499.0,142.77,143.03,142.32,143.03,8499.0
2020-03-26 13:20:00,142.74,143.04,142.29,142.85,15787.0,142.74,143.04,142.29,142.85,15787.0
2020-03-26 13:30:00,142.64,143.12,141.87,143.0,23710.0,142.64,143.12,141.87,143.0,23710.0
2020-03-26 13:40:00,142.96,144.29,141.87,141.87,33314.0,142.96,144.29,141.87,141.87,33314.0
2020-03-26 13:50:00,142.21,142.22,140.5,141.04,32736.0,142.21,142.22,140.5,141.04,32736.0
2020-03-26 14:00:00,141.26,142.58,141.26,141.97,15257.0,141.26,142.58,141.26,141.97,15257.0
2020-03-26 14:10:00,141.97,142.18,140.5,141.04,10014.0,141.97,142.18,140.5,141.04,10014.0
2020-03-26 14:20:00,141.22,142.99,140.82,142.56,11955.0,141.22,142.99,140.82,142.56,11955.0
2020-03-26 14:30:00,142.49,143.04,142.01,143.0,57230.0,142.49,143.04,142.01,143.0,57230.0
2020-03-26 14:40:00,142.92,142.92,141.78,142.12,6195.0,142.92,142.92,141.78,142.12,6195.0
2020-03-26 14:50:00,141.85,142.33,141.49,142.18,14084.0,141.85,142.33,141.49,142.18,14084.0
2020-03-26 15:00:00,142.03,142.81,141.39,141.8,25587.0,142.03,142.81,141.39,141.8,25587.0
2020-03-26 15:10:00,141.87,142.45,141.14,141.7,25728.0,141.87,142.45,141.14,141.7,25728.0
2020-03-26 15:20:00,141.9,143.53,141.42,142.08,37891.0,141.9,143.53,141.42,142.08,37891.0
2020-03-26 15:30:00,142.08,142.41,141.4,142.28,53824.0,142.08,142.41,141.4,142.28,53824.0
2020-03-26 15:40:00,142.28,143.77,142.05,142.86,51620.0,142.28,143.77,142.05,142.86,51620.0
2020-03-26 15:50:00,143.0,143.46,141.85,141.85,142272.0,143.0,143.46,141.85,141.85,142272.0
2020-03-27 09:30:00,136.9,137.17,134.22,135.39,55104.0,136.9,137.17,134.22,135.39,55104.0
2020-03-27 09:40:00,135.39,135.92,132.53,133.44,18771.0,135.39,135.92,132.53,133.44,18771.0
2020-03-27 09:50:00,133.84,133.85,131.04,131.05,25301.0,133.84,133.85,131.04,131.05,25301.0
2020-03-27 10:00:00,131.32,132.23,130.64,131.88,18335.0,131.32,132.23,130.64,131.88,18335.0
2020-03-27 10:10:00,131.72,132.43,130.67,131.13,41157.0,131.72,132.43,130.67,131.13,41157.0
2020-03-27 10:20:00,131.16,132.32,130.85,132.04,38841.0,131.16,132.32,130.85,132.04,38841.0
2020-03-27 10:30:00,132.04,133.0,131.4,132.99,63937.0,132.04,133.0,131.4,132.99,63937.0
2020-03-27 10:40:00,133.06,133.07,131.87,132.1,18196.0,133.06,133.07,131.87,132.1,18196.0
2020-03-27 10:50:00,132.07,132.1,130.95,131.63,40860.0,132.07,132.1,130.95,131.63,40860.0
2020-03-27 11:00:00,131.32,133.77,131.32,133.75,7639.0,131.32,133.77,131.32,133.75,7639.0
2020-03-27 11:10:00,133.63,133.87,132.37,133.12,43204.0,133.63,133.87,132.37,133.12,43204.0
2020-03-27 11:20:00,133.06,133.06,131.48,132.33,10943.0,133.06,133.06,131.48,132.33,10943.0
2020-03-27 11:30:00,132.1,132.47,131.48,131.53,133360.0,132.1,132.47,131.48,131.53,133360.0
2020-03-27 11:40:00,131.46,131.46,130.62,130.72,20290.0,131.46,131.46,130.62,130.72,20290.0
2020-03-27 11:50:00,130.81,131.71,130.59,131.19,44763.0,130.81,131.71,130.59,131.19,44763.0
2020-03-27 12:00:00,131.01,131.19,130.57,130.74,7577.0,131.01,131.19,130.57,130.74,7577.0
2020-03-27 12:10:00,130.75,131.15,130.74,130.99,17000.0,130.75,131.15,130.74,130.99,17000.0
2020-03-27 12:20:00,130.99,131.91,130.94,131.73,130108.0,130.99,131.91,130.94,131.73,130108.0
2020-03-27 12:30:00,131.8,132.73,131.58,131.79,11890.0,131.8,132.73,131.58,131.79,11890.0
2020-03-27 12:40:00,131.87,132.27,131.49,131.57,6460.0,131.87,132.27,131.49,131.57,6460.0
2020-03-27 12:50:00,131.31,132.08,131.13,132.03,10354.0,131.31,132.08,131.13,132.03,10354.0
2020-03-27 13:00:00,132.24,132.62,132.05,132.46,11612.0,132.24,132.62,132.05,132.46,11612.0
2020-03-27 13:10:00,132.37,133.31,132.36,132.63,9846.0,132.37,133.31,132.36,132.63,9846.0
2020-03-27 13:20:00,132.53,133.26,132.08,132.15,9362.0,132.53,133.26,132.08,132.15,9362.0
2020-03-27 13:30:00,132.29,134.09,132.28,133.76,9223.0,132.29,134.09,132.28,133.76,9223.0
2020-03-27 13:40:00,133.93,134.11,132.77,133.15,24532.0,133.93,134.11,132.77,133.15,24532.0
2020-03-27 13:50:00,132.83,133.15,131.39,131.59,5861.0,132.83,133.15,131.39,131.59,5861.0
2020-03-27 14:00:00,131.59,132.82,131.56,132.42,12301.0,131.59,132.82,131.56,132.42,12301.0
2020-03-27 14:10:00,132.42,132.71,131.81,131.97,13820.0,132.42,132.71,131.81,131.97,13820.0
2020-03-27 14:20:00,131.78,133.27,131.74,133.27,13213.0,131.78,133.27,131.74,133.27,13213.0
2020-03-27 14:30:00,133.27,133.27,132.74,132.79,28342.0,133.27,133.27,132.74,132.79,28342.0
2020-03-27 14:40:00,132.81,132.81,130.89,131.05,13554.0,132.81,132.81,130.89,131.05,13554.0
2020-03-27 14:50:00,130.91,132.43,130.73,132.36,16876.0,130.91,132.43,130.73,132.36,16876.0
2020-03-27 15:00:00,132.17,133.14,131.88,133.12,9403.0,132.17,133.14,131.88,133.12,9403.0
2020-03-27 15:10:00,133.28,133.46,132.33,132.88,12004.0,133.28,133.46,132.33,132.88,12004.0
2020-03-27 15:20:00,132.81,133.46,132.55,132.79,31575.0,132.81,133.46,132.55,132.79,31575.0
2020-03-27 15:30:00,132.78,133.17,132.07,132.64,16010.0,132.78,133.17,132.07,132.64,16010.0
2020-03-27 15:40:00,132.49,132.93,131.58,131.83,31309.0,132.49,132.93,131.58,131.83,31309.0
2020-03-27 15:50:00,131.58,132.42,131.14,131.73,51682.0,131.58,132.42,131.14,131.73,51682.0
2020-03-30 09:30:00,132.12,135.2,131.48,132.08,15717.0,132.12,135.2,131.48,132.08,15717.0
2020-03-30 09:40:00,132.54,132.69,130.33,132.2,16050.0,132.54,132.69,130.33,132.2,16050.0
2020-03-30 09:50:00,133.16,133.25,130.87,130.87,7478.0,133.16,133.25,130.87,130.87,7478.0
2020-03-30 10:00:00,131.87,135.88,131.82,135.88,6202.0,131.87,135.88,131.82,135.88,6202.0
2020-03-30 10:10:00,135.31,136.55,135.14,136.17,5897.0,135.31,136.55,135.14,136.17,5897.0
2020-03-30 10:20:00,136.69,137.29,135.34,136.0,11353.0,136.69,137.29,135.34,136.0,11353.0
2020-03-30 10:30:00,135.46,137.93,134.95,136.93,9349.0,135.46,137.93,134.95,136.93,9349.0
2020-03-30 10:40:00,137.28,137.58,136.99,137.24,6300.0,137.28,137.58,136.99,137.24,6300.0
2020-03-30 10:50:00,137.28,137.64,136.72,137.58,15370.0,137.28,137.64,136.72,137.58,15370.0
2020-03-30 11:00:00,137.77,139.86,137.77,139.17,5294.0,137.77,139.86,137.77,139.17,5294.0
2020-03-30 11:10:00,139.17,139.89,139.07,139.56,11760.0,139.17,139.89,139.07,139.56,11760.0
2020-03-30 11:20:00,139.56,139.81,138.93,139.28,6823.0,139.56,139.81,138.93,139.28,6823.0
2020-03-30 11:30:00,139.07,139.07,137.72,137.98,4464.0,139.07,139.07,137.72,137.98,4464.0
2020-03-30 11:40:00,138.05,138.3,136.91,137.43,3640.0,138.05,138.3,136.91,137.43,3640.0
2020-03-30 11:50:00,137.69,138.09,137.2,137.86,3948.0,137.69,138.09,137.2,137.86,3948.0
2020-03-30 12:00:00,137.96,138.19,137.13,137.5,8823.0,137.96,138.19,137.13,137.5,8823.0
2020-03-30 12:10:00,137.46,138.58,137.46,137.84,6600.0,137.46,138.58,137.46,137.84,6600.0
2020-03-30 12:20:00,137.74,138.06,137.55,137.93,9685.0,137.74,138.06,137.55,137.93,9685.0
2020-03-30 12:30:00,138.16,138.63,137.55,137.62,9233.0,138.16,138.63,137.55,137.62,9233.0
2020-03-30 12:40:00,137.59,138.03,137.5,137.57,8635.0,137.59,138.03,137.5,137.57,8635.0
2020-03-30 12:50:00,137.72,137.86,137.31,137.74,8500.0,137.72,137.86,137.31,137.74,8500.0
2020-03-30 13:00:00,137.76,138.06,137.5,137.81,19991.0,137.76,138.06,137.5,137.81,19991.0
2020-03-30 13:10:00,138.14,139.25,137.85,138.41,7031.0,138.14,139.25,137.85,138.41,7031.0
2020-03-30 13:20:00,138.38,138.79,138.21,138.21,3800.0,138.38,138.79,138.21,138.21,3800.0
2020-03-30 13:30:00,138.4,138.68,137.65,137.82,4236.0,138.4,138.68,137.65,137.82,4236.0
2020-03-30 13:40:00,137.82,138.84,137.67,137.86,9577.0,137.82,138.84,137.67,137.86,9577.0
2020-03-30 13:50:00,137.78,138.57,137.51,138.24,3419.0,137.78,138.57,137.51,138.24,3419.0
2020-03-30 14:00:00,138.12,138.17,137.19,137.84,5641.0,138.12,138.17,137.19,137.84,5641.0
2020-03-30 14:10:00,138.09,138.09,137.26,137.31,14000.0,138.09,138.09,137.26,137.31,14000.0
2020-03-30 14:20:00,137.29,137.59,136.96,137.02,15600.0,137.29,137.59,136.96,137.02,15600.0
2020-03-30 14:30:00,137.05,137.92,136.88,137.92,6400.0,137.05,137.92,136.88,137.92,6400.0
2020-03-30 14:40:00,138.05,138.99,137.77,138.29,5225.0,138.05,138.99,137.77,138.29,5225.0
2020-03-30 14:50:00,138.28,138.8,138.12,138.44,7030.0,138.28,138.8,138.12,138.44,7030.0
2020-03-30 15:00:00,138.69,139.25,138.38,139.13,10795.0,138.69,139.25,138.38,139.13,10795.0
2020-03-30 15:10:00,139.12,139.75,138.9,139.39,16621.0,139.12,139.75,138.9,139.39,16621.0
2020-03-30 15:20:00,139.55,139.76,139.14,139.25,7475.0,139.55,139.76,139.14,139.25,7475.0
2020-03-30 15:30:00,139.29,139.62,138.99,139.45,10855.0,139.29,139.62,138.99,139.45,10855.0
2020-03-30 15:40:00,139.53,139.56,138.08,138.34,22276.0,139.53,139.56,138.08,138.34,22276.0
2020-03-30 15:50:00,138.69,139.59,137.95,139.21,50274.0,138.69,139.59,137.95,139.21,50274.0
2020-03-31 09:30:00,138.15,138.5,133.54,133.54,22404.0,138.15,138.5,133.54,133.54,22404.0
2020-03-31 09:40:00,133.71,135.3,132.3,133.17,24729.0,133.71,135.3,132.3,133.17,24729.0
2020-03-31 09:50:00,132.81,133.41,131.74,133.02,30179.0,132.81,133.41,131.74,133.02,30179.0
2020-03-31 10:00:00,132.89,138.1,132.62,138.0,13395.0,132.89,138.1,132.62,138.0,13395.0
2020-03-31 10:10:00,137.65,142.01,136.58,138.55,52706.0,137.65,142.01,136.58,138.55,52706.0
2020-03-31 10:20:00,138.38,139.22,135.65,135.65,11681.0,138.38,139.22,135.65,135.65,11681.0
2020-03-31 10:30:00,136.63,137.52,136.01,137.14,3633.0,136.63,137.52,136.01,137.14,3633.0
2020-03-31 10:40:00,137.21,138.09,136.09,138.09,13496.0,137.21,138.09,136.09,138.09,13496.0
2020-03-31 10:50:00,137.72,137.9,136.29,136.74,8089.0,137.72,137.9,136.29,136.74,8089.0
2020-03-31 11:00:00,136.88,137.02,135.47,135.47,5538.0,136.88,137.02,135.47,135.47,5538.0
2020-03-31 11:10:00,135.48,136.67,135.32,135.32,12073.0,135.48,136.67,135.32,135.32,12073.0
2020-03-31 11:20:00,135.64,136.97,135.64,136.97,2625.0,135.64,136.97,135.64,136.97,2625.0
2020-03-31 11:30:00,137.22,137.23,135.85,135.9,5382.0,137.22,137.23,135.85,135.9,5382.0
2020-03-31 11:40:00,135.66,136.79,135.61,136.56,3820.0,135.66,136.79,135.61,136.56,3820.0
2020-03-31 11:50:00,136.64,137.25,136.31,136.53,2600.0,136.64,137.25,136.31,136.53,2600.0
2020-03-31 12:00:00,136.55,136.55,135.21,135.86,12663.0,136.55,136.55,135.21,135.86,12663.0
2020-03-31 12:10:00,136.31,136.52,134.66,134.84,22363.0,136.31,136.52,134.66,134.84,22363.0
2020-03-31 12:20:00,134.59,134.9,133.08,134.34,13698.0,134.59,134.9,133.08,134.34,13698.0
2020-03-31 12:30:00,134.23,134.37,132.84,132.87,14377.0,134.23,134.37,132.84,132.87,14377.0
2020-03-31 12:40:00,132.92,134.38,132.57,133.98,10497.0,132.92,134.38,132.57,133.98,10497.0
2020-03-31 12:50:00,133.77,134.78,133.34,133.8,7277.0,133.77,134.78,133.34,133.8,7277.0
2020-03-31 13:00:00,134.2,134.61,133.8,134.46,3200.0,134.2,134.61,133.8,134.46,3200.0
2020-03-31 13:10:00,134.27,134.58,133.76,134.51,4650.0,134.27,134.58,133.76,134.51,4650.0
2020-03-31 13:20:00,134.21,134.64,133.68,134.03,5461.0,134.21,134.64,133.68,134.03,5461.0
2020-03-31 13:30:00,134.03,134.16,133.84,134.03,2000.0,134.03,134.16,133.84,134.03,2000.0
2020-03-31 13:40:00,134.05,134.54,133.87,134.13,5397.0,134.05,134.54,133.87,134.13,5397.0
2020-03-31 13:50:00,134.12,134.89,133.59,134.7,9208.0,134.12,134.89,133.59,134.7,9208.0
2020-03-31 14:00:00,134.67,134.84,134.07,134.54,12223.0,134.67,134.84,134.07,134.54,12223.0
2020-03-31 14:10:00,134.49,136.52,134.32,135.43,24985.0,134.49,136.52,134.32,135.43,24985.0
2020-03-31 14:20:00,135.04,135.46,134.44,135.19,4903.0,135.04,135.46,134.44,135.19,4903.0
2020-03-31 14:30:00,135.0,135.67,134.73,135.41,5200.0,135.0,135.67,134.73,135.41,5200.0
2020-03-31 14:40:00,135.39,135.39,134.47,134.87,13819.0,135.39,135.39,134.47,134.87,13819.0
2020-03-31 14:50:00,134.91,135.3,134.63,135.26,17942.0,134.91,135.3,134.63,135.26,17942.0
2020-03-31 15:00:00,135.05,135.25,134.37,134.74,43162.0,135.05,135.25,134.37,134.74,43162.0
2020-03-31 15:10:00,134.67,134.67,133.69,134.11,20847.0,134.67,134.67,133.69,134.11,20847.0
2020-03-31 15:20:00,134.17,134.28,133.15,133.63,38867.0,134.17,134.28,133.15,133.63,38867.0
2020-03-31 15:30:00,133.82,135.04,133.58,134.91,26870.0,133.82,135.04,133.58,134.91,26870.0
2020-03-31 15:40:00,135.02,135.29,132.56,132.56,31924.0,135.02,135.29,132.56,132.56,31924.0
2020-03-31 15:50:00,132.76,134.6,132.76,134.0,93599.0,132.76,134.6,132.76,134.0,93599.0
2020-04-01 09:30:00,127.5,128.98,126.41,127.99,78703.0,127.5,128.98,126.41,127.99,78703.0
2020-04-01 09:40:00,128.0,129.66,127.25,127.3,28262.0,128.0,129.66,127.25,127.3,28262.0
2020-04-01 09:50:00,127.26,127.59,126.63,127.24,28293.0,127.26,127.59,126.63,127.24,28293.0
2020-04-01 10:00:00,127.34,127.84,125.38,125.97,25848.0,127.34,127.84,125.38,125.97,25848.0
2020-04-01 10:10:00,126.26,126.38,125.25,125.98,22878.0,126.26,126.38,125.25,125.98,22878.0
2020-04-01 10:20:00,126.11,127.04,125.7,126.05,9935.0,126.11,127.04,125.7,126.05,9935.0
2020-04-01 10:30:00,125.81,126.36,124.7,126.17,19581.0,125.81,126.36,124.7,126.17,19581.0
2020-04-01 10:40:00,125.87,125.95,124.7,125.7,11903.0,125.87,125.95,124.7,125.7,11903.0
2020-04-01 10:50:00,125.69,126.35,125.37,125.95,14714.0,125.69,126.35,125.37,125.95,14714.0
2020-04-01 11:00:00,126.03,127.21,125.84,126.02,12675.0,126.03,127.21,125.84,126.02,12675.0
2020-04-01 11:10:00,126.32,126.93,125.75,125.76,33782.0,126.32,126.93,125.75,125.76,33782.0
2020-04-01 11:20:00,125.76,126.8,125.73,126.17,16477.0,125.76,126.8,125.73,126.17,16477.0
2020-04-01 11:30:00,126.12,126.6,125.74,125.84,22868.0,126.12,126.6,125.74,125.84,22868.0
2020-04-01 11:40:00,125.84,125.84,124.52,124.53,9869.0,125.84,125.84,124.52,124.53,9869.0
2020-04-01 11:50:00,124.51,125.79,124.49,125.27,9741.0,124.51,125.79,124.49,125.27,9741.0
2020-04-01 12:00:00,125.25,125.53,124.67,125.12,9384.0,125.25,125.53,124.67,125.12,9384.0
2020-04-01 12:10:00,125.11,125.11,124.45,124.93,9303.0,125.11,125.11,124.45,124.93,9303.0
2020-04-01 12:20:00,124.93,125.16,124.78,124.92,11315.0,124.93,125.16,124.78,124.92,11315.0
2020-04-01 12:30:00,124.82,125.27,124.82,124.85,40306.0,124.82,125.27,124.82,124.85,40306.0
2020-04-01 12:40:00,124.89,125.28,124.78,124.92,17231.0,124.89,125.28,124.78,124.92,17231.0
2020-04-01 12:50:00,125.13,125.36,124.89,125.2,17215.0,125.13,125.36,124.89,125.2,17215.0
2020-04-01 13:00:00,125.33,125.48,124.92,125.27,14589.0,125.33,125.48,124.92,125.27,14589.0
2020-04-01 13:10:00,125.27,125.42,125.02,125.22,19498.0,125.27,125.42,125.02,125.22,19498.0
2020-04-01 13:20:00,125.35,125.55,125.11,125.55,8650.0,125.35,125.55,125.11,125.55,8650.0
2020-04-01 13:30:00,125.32,126.0,125.32,126.0,9966.0,125.32,126.0,125.32,126.0,9966.0
2020-04-01 13:40:00,126.01,126.01,125.68,126.01,7893.0,126.01,126.01,125.68,126.01,7893.0
2020-04-01 13:50:00,125.8,126.45,125.79,126.23,7177.0,125.8,126.45,125.79,126.23,7177.0
2020-04-01 14:00:00,126.18,126.84,126.02,126.15,9472.0,126.18,126.84,126.02,126.15,9472.0
2020-04-01 14:10:00,126.06,126.5,125.88,126.3,17895.0,126.06,126.5,125.88,126.3,17895.0
2020-04-01 14:20:00,126.17,126.5,126.04,126.23,14923.0,126.17,126.5,126.04,126.23,14923.0
2020-04-01 14:30:00,126.23,126.39,126.01,126.23,30075.0,126.23,126.39,126.01,126.23,30075.0
2020-04-01 14:40:00,126.23,126.24,125.27,125.88,8072.0,126.23,126.24,125.27,125.88,8072.0
2020-04-01 14:50:00,125.78,125.79,125.51,125.6,16259.0,125.78,125.79,125.51,125.6,16259.0
2020-04-01 15:00:00,125.73,125.85,124.84,124.94,12453.0,125.73,125.85,124.84,124.94,12453.0
2020-04-01 15:10:00,124.84,125.98,124.7,125.69,23835.0,124.84,125.98,124.7,125.69,23835.0
2020-04-01 15:20:00,125.69,125.83,124.9,125.14,23674.0,125.69,125.83,124.9,125.14,23674.0
2020-04-01 15:30:00,125.22,125.3,124.57,124.81,43567.0,125.22,125.3,124.57,124.81,43567.0
2020-04-01 15:40:00,124.8,125.28,124.43,125.13,26055.0,124.8,125.28,124.43,125.13,26055.0
2020-04-01 15:50:00,124.84,125.2,124.25,125.15,77505.0,124.84,125.2,124.25,125.15,77505.0
2020-04-02 09:30:00,122.81,123.26,119.69,122.0,100350.0,122.81,123.26,119.69,122.0,100350.0
2020-04-02 09:40:00,121.68,121.68,117.05,117.66,30936.0,121.68,121.68,117.05,117.66,30936.0
2020-04-02 09:50:00,117.66,120.35,117.44,119.77,26436.0,117.66,120.35,117.44,119.77,26436.0
2020-04-02 10:00:00,119.76,121.78,119.72,121.48,32800.0,119.76,121.78,119.72,121.48,32800.0
2020-04-02 10:10:00,121.1,122.22,120.8,121.05,23316.0,121.1,122.22,120.8,121.05,23316.0
2020-04-02 10:20:00,120.98,122.04,120.64,121.59,21667.0,120.98,122.04,120.64,121.59,21667.0
2020-04-02 10:30:00,121.92,123.62,121.6,123.32,24488.0,121.92,123.62,121.6,123.32,24488.0
2020-04-02 10:40:00,123.33,124.4,122.5,122.69,18811.0,123.33,124.4,122.5,122.69,18811.0
2020-04-02 10:50:00,122.62,123.7,121.8,122.12,34234.0,122.62,123.7,121.8,122.12,34234.0
2020-04-02 11:00:00,122.18,122.42,120.86,121.1,26777.0,122.18,122.42,120.86,121.1,26777.0
2020-04-02 11:10:00,121.23,121.6,120.02,121.22,19492.0,121.23,121.6,120.02,121.22,19492.0
2020-04-02 11:20:00,121.24,122.23,121.0,121.22,18710.0,121.24,122.23,121.0,121.22,18710.0
2020-04-02 11:30:00,121.21,121.97,121.03,121.76,46474.0,121.21,121.97,121.03,121.76,46474.0
2020-04-02 11:40:00,121.73,122.54,120.74,122.54,42825.0,121.73,122.54,120.74,122.54,42825.0
2020-04-02 11:50:00,122.33,122.39,121.49,121.76,21923.0,122.33,122.39,121.49,121.76,21923.0
2020-04-02 12:00:00,121.97,122.55,121.72,122.05,20814.0,121.97,122.55,121.72,122.05,20814.0
2020-04-02 12:10:00,122.0,122.1,121.41,121.76,11882.0,122.0,122.1,121.41,121.76,11882.0
2020-04-02 12:20:00,121.75,121.92,121.4,121.82,23897.0,121.75,121.92,121.4,121.82,23897.0
2020-04-02 12:30:00,121.83,122.11,121.44,121.89,10741.0,121.83,122.11,121.44,121.89,10741.0
2020-04-02 12:40:00,121.79,122.07,121.29,121.4,2414.0,121.79,122.07,121.29,121.4,2414.0
2020-04-02 12:50:00,121.56,121.72,120.89,121.02,4644.0,121.56,121.72,120.89,121.02,4644.0
2020-04-02 13:00:00,121.27,121.79,120.57,120.61,6912.0,121.27,121.79,120.57,120.61,6912.0
2020-04-02 13:10:00,120.38,120.51,119.1,119.9,27518.0,120.38,120.51,119.1,119.9,27518.0
2020-04-02 13:20:00,119.91,120.32,117.39,117.39,24532.0,119.91,120.32,117.39,117.39,24532.0
2020-04-02 13:30:00,117.44,117.92,116.81,117.05,70780.0,117.44,117.92,116.81,117.05,70780.0
2020-04-02 13:40:00,116.98,117.86,116.36,116.73,26333.0,116.98,117.86,116.36,116.73,26333.0
2020-04-02 13:50:00,116.38,117.24,116.13,116.84,18004.0,116.38,117.24,116.13,116.84,18004.0
2020-04-02 14:00:00,116.7,117.05,114.26,114.27,52349.0,116.7,117.05,114.26,114.27,52349.0
2020-04-02 14:10:00,114.27,115.0,114.25,114.34,141358.0,114.27,115.0,114.25,114.34,141358.0
2020-04-02 14:20:00,114.21,114.51,113.22,113.23,76452.0,114.21,114.51,113.22,113.23,76452.0
2020-04-02 14:30:00,113.23,114.37,112.27,114.01,128506.0,113.23,114.37,112.27,114.01,128506.0
2020-04-02 14:40:00,114.01,114.57,113.32,113.34,26170.0,114.01,114.57,113.32,113.34,26170.0
2020-04-02 14:50:00,113.34,114.4,113.11,114.21,39146.0,113.34,114.4,113.11,114.21,39146.0
2020-04-02 15:00:00,114.21,114.4,113.5,113.99,63501.0,114.21,114.4,113.5,113.99,63501.0
2020-04-02 15:10:00,114.07,114.07,112.9,113.28,37993.0,114.07,114.07,112.9,113.28,37993.0
2020-04-02 15:20:00,113.28,113.43,112.21,112.89,32121.0,113.28,113.43,112.21,112.89,32121.0
2020-04-02 15:30:00,112.89,113.78,112.26,113.06,47243.0,112.89,113.78,112.26,113.06,47243.0
2020-04-02 15:40:00,113.09,115.6,113.0,115.19,59313.0,113.09,115.6,113.0,115.19,59313.0
2020-04-02 15:50:00,115.4,117.47,115.4,117.26,103180.0,115.4,117.47,115.4,117.26,103180.0
2020-04-03 09:30:00,116.43,121.42,116.41,119.86,48869.0,116.43,121.42,116.41,119.86,48869.0
2020-04-03 09:40:00,119.97,120.91,118.03,118.03,17546.0,119.97,120.91,118.03,118.03,17546.0
2020-04-03 09:50:00,117.64,119.37,117.46,118.99,6138.0,117.64,119.37,117.46,118.99,6138.0
2020-04-03 10:00:00,119.15,119.57,118.44,119.01,5328.0,119.15,119.57,118.44,119.01,5328.0
2020-04-03 10:10:00,119.08,119.08,117.89,117.89,22768.0,119.08,119.08,117.89,117.89,22768.0
2020-04-03 10:20:00,117.83,118.29,117.42,117.5,9056.0,117.83,118.29,117.42,117.5,9056.0
2020-04-03 10:30:00,117.5,117.7,114.74,115.28,14693.0,117.5,117.7,114.74,115.28,14693.0
2020-04-03 10:40:00,115.04,116.2,114.71,115.81,10078.0,115.04,116.2,114.71,115.81,10078.0
2020-04-03 10:50:00,115.82,116.26,113.81,114.26,44645.0,115.82,116.26,113.81,114.26,44645.0
2020-04-03 11:00:00,114.47,115.49,114.33,115.3,29211.0,114.47,115.49,114.33,115.3,29211.0
2020-04-03 11:10:00,115.36,115.87,114.84,114.84,11893.0,115.36,115.87,114.84,114.84,11893.0
2020-04-03 11:20:00,114.9,115.36,114.16,114.52,16961.0,114.9,115.36,114.16,114.52,16961.0
2020-04-03 11:30:00,114.59,114.69,113.02,113.1,12554.0,114.59,114.69,113.02,113.1,12554.0
2020-04-03 11:40:00,113.16,113.26,112.51,112.71,26527.0,113.16,113.26,112.51,112.71,26527.0
2020-04-03 11:50:00,112.84,113.84,112.35,113.26,26158.0,112.84,113.84,112.35,113.26,26158.0
2020-04-03 12:00:00,113.4,113.54,112.29,112.59,20425.0,113.4,113.54,112.29,112.59,20425.0
2020-04-03 12:10:00,112.64,112.83,112.02,112.14,10560.0,112.64,112.83,112.02,112.14,10560.0
2020-04-03 12:20:00,112.05,112.16,111.14,111.3,18095.0,112.05,112.16,111.14,111.3,18095.0
2020-04-03 12:30:00,111.44,112.39,111.44,112.23,11150.0,111.44,112.39,111.44,112.23,11150.0
2020-04-03 12:40:00,112.07,112.12,111.3,111.33,12756.0,112.07,112.12,111.3,111.33,12756.0
2020-04-03 12:50:00,111.31,111.91,110.57,111.83,25347.0,111.31,111.91,110.57,111.83,25347.0
2020-04-03 13:00:00,111.86,113.46,111.26,113.46,9478.0,111.86,113.46,111.26,113.46,9478.0
2020-04-03 13:10:00,113.38,113.46,112.07,113.29,11765.0,113.38,113.46,112.07,113.29,11765.0
2020-04-03 13:20:00,112.8,113.29,112.72,112.99,7818.0,112.8,113.29,112.72,112.99,7818.0
2020-04-03 13:30:00,113.03,113.03,110.8,111.08,19477.0,113.03,113.03,110.8,111.08,19477.0
2020-04-03 13:40:00,110.81,112.59,110.8,112.59,7035.0,110.81,112.59,110.8,112.59,7035.0
2020-04-03 13:50:00,112.24,112.51,111.5,112.23,15947.0,112.24,112.51,111.5,112.23,15947.0
2020-04-03 14:00:00,112.41,112.41,111.64,111.8,4682.0,112.41,112.41,111.64,111.8,4682.0
2020-04-03 14:10:00,111.7,111.97,111.04,111.04,8695.0,111.7,111.97,111.04,111.04,8695.0
2020-04-03 14:20:00,111.25,112.12,111.04,112.12,6842.0,111.25,112.12,111.04,112.12,6842.0
2020-04-03 14:30:00,111.95,112.14,111.47,111.84,7474.0,111.95,112.14,111.47,111.84,7474.0
2020-04-03 14:40:00,112.01,112.15,111.75,111.99,8791.0,112.01,112.15,111.75,111.99,8791.0
2020-04-03 14:50:00,111.98,113.11,111.98,112.98,19129.0,111.98,113.11,111.98,112.98,19129.0
2020-04-03 15:00:00,113.0,113.16,112.82,113.0,17590.0,113.0,113.16,112.82,113.0,17590.0
2020-04-03 15:10:00,112.9,113.4,112.42,113.08,51090.0,112.9,113.4,112.42,113.08,51090.0
2020-04-03 15:20:00,113.03,113.21,112.77,113.07,17421.0,113.03,113.21,112.77,113.07,17421.0
2020-04-03 15:30:00,113.05,114.08,112.97,113.34,20225.0,113.05,114.08,112.97,113.34,20225.0
2020-04-03 15:40:00,113.43,113.7,112.19,112.92,43100.0,113.43,113.7,112.19,112.92,43100.0
2020-04-03 15:50:00,112.94,113.56,112.52,113.02,59812.0,112.94,113.56,112.52,113.02,59812.0
2020-04-06 09:30:00,119.19,120.83,119.19,120.59,30284.0,119.19,120.83,119.19,120.59,30284.0
2020-04-06 09:40:00,121.06,121.75,120.35,121.25,21277.0,121.06,121.75,120.35,121.25,21277.0
2020-04-06 09:50:00,121.58,124.3,121.28,123.43,30819.0,121.58,124.3,121.28,123.43,30819.0
2020-04-06 10:00:00,123.43,125.42,122.54,123.31,13457.0,123.43,125.42,122.54,123.31,13457.0
2020-04-06 10:10:00,123.63,124.83,123.49,124.2,16390.0,123.63,124.83,123.49,124.2,16390.0
2020-04-06 10:20:00,124.07,124.07,122.3,122.64,27495.0,124.07,124.07,122.3,122.64,27495.0
2020-04-06 10:30:00,122.74,122.74,121.11,121.95,7498.0,122.74,122.74,121.11,121.95,7498.0
2020-04-06 10:40:00,121.95,122.16,120.01,120.08,8500.0,121.95,122.16,120.01,120.08,8500.0
2020-04-06 10:50:00,119.93,120.49,119.51,120.2,3705.0,119.93,120.49,119.51,120.2,3705.0
2020-04-06 11:00:00,120.02,120.7,119.56,120.0,5179.0,120.02,120.7,119.56,120.0,5179.0
2020-04-06 11:10:00,120.22,121.28,120.08,120.91,5214.0,120.22,121.28,120.08,120.91,5214.0
2020-04-06 11:20:00,120.9,121.98,120.9,121.98,2301.0,120.9,121.98,120.9,121.98,2301.0
2020-04-06 11:30:00,122.12,122.88,121.98,122.19,3281.0,122.12,122.88,121.98,122.19,3281.0
2020-04-06 11:40:00,122.19,123.0,122.19,122.92,4086.0,122.19,123.0,122.19,122.92,4086.0
2020-04-06 11:50:00,123.0,124.0,122.03,123.47,8397.0,123.0,124.0,122.03,123.47,8397.0
2020-04-06 12:00:00,122.37,122.37,121.61,121.66,4435.0,122.37,122.37,121.61,121.66,4435.0
2020-04-06 12:10:00,121.69,122.0,121.15,122.0,16399.0,121.69,122.0,121.15,122.0,16399.0
2020-04-06 12:20:00,121.99,122.93,121.92,122.93,8202.0,121.99,122.93,121.92,122.93,8202.0
2020-04-06 12:30:00,122.91,123.33,122.73,122.95,11336.0,122.91,123.33,122.73,122.95,11336.0
2020-04-06 12:40:00,122.93,122.93,121.35,121.35,12613.0,122.93,122.93,121.35,121.35,12613.0
2020-04-06 12:50:00,121.39,122.22,121.21,121.75,10318.0,121.39,122.22,121.21,121.75,10318.0
2020-04-06 13:00:00,121.96,122.55,121.84,122.12,10206.0,121.96,122.55,121.84,122.12,10206.0
2020-04-06 13:10:00,121.94,122.13,121.8,122.05,9185.0,121.94,122.13,121.8,122.05,9185.0
2020-04-06 13:20:00,121.89,122.0,121.24,121.36,18448.0,121.89,122.0,121.24,121.36,18448.0
2020-04-06 13:30:00,121.34,122.14,121.34,122.11,8427.0,121.34,122.14,121.34,122.11,8427.0
2020-04-06 13:40:00,122.09,122.45,121.89,122.23,15199.0,122.09,122.45,121.89,122.23,15199.0
2020-04-06 13:50:00,122.43,122.51,121.8,121.81,4493.0,122.43,122.51,121.8,121.81,4493.0
2020-04-06 14:00:00,121.85,121.85,121.24,121.43,3639.0,121.85,121.85,121.24,121.43,3639.0
2020-04-06 14:10:00,121.16,121.16,119.72,120.01,10175.0,121.16,121.16,119.72,120.01,10175.0
2020-04-06 14:20:00,120.11,120.29,119.51,119.71,7751.0,120.11,120.29,119.51,119.71,7751.0
2020-04-06 14:30:00,119.87,121.69,119.71,120.98,25335.0,119.87,121.69,119.71,120.98,25335.0
2020-04-06 14:40:00,121.0,121.61,121.0,121.39,6900.0,121.0,121.61,121.0,121.39,6900.0
2020-04-06 14:50:00,121.55,121.57,120.4,121.3,12329.0,121.55,121.57,120.4,121.3,12329.0
2020-04-06 15:00:00,121.28,121.45,120.88,121.13,6900.0,121.28,121.45,120.88,121.13,6900.0
2020-04-06 15:10:00,121.52,121.93,121.05,121.19,8906.0,121.52,121.93,121.05,121.19,8906.0
2020-04-06 15:20:00,121.4,122.58,121.1,122.58,10500.0,121.4,122.58,121.1,122.58,10500.0
2020-04-06 15:30:00,122.51,122.66,121.76,122.24,13420.0,122.51,122.66,121.76,122.24,13420.0
2020-04-06 15:40:00,122.25,122.68,121.89,122.04,14544.0,122.25,122.68,121.89,122.04,14544.0
2020-04-06 15:50:00,122.23,123.23,121.99,122.46,37889.0,122.23,123.23,121.99,122.46,37889.0
2020-04-07 09:30:00,129.28,135.3,128.74,133.8,121605.0,129.28,135.3,128.74,133.8,121605.0
2020-04-07 09:40:00,133.5,134.26,129.89,130.22,64797.0,133.5,134.26,129.89,130.22,64797.0
2020-04-07 09:50:00,129.99,131.42,129.05,131.33,35633.0,129.99,131.42,129.05,131.33,35633.0
2020-04-07 10:00:00,131.03,133.5,131.02,133.07,49492.0,131.03,133.5,131.02,133.07,49492.0
2020-04-07 10:10:00,132.82,133.55,130.36,130.57,41204.0,132.82,133.55,130.36,130.57,41204.0
2020-04-07 10:20:00,130.11,130.99,126.43,126.52,23351.0,130.11,130.99,126.43,126.52,23351.0
2020-04-07 10:30:00,126.53,128.09,125.7,126.06,9560.0,126.53,128.09,125.7,126.06,9560.0
2020-04-07 10:40:00,126.33,126.42,124.08,124.08,18675.0,126.33,126.42,124.08,124.08,18675.0
2020-04-07 10:50:00,124.4,126.86,123.36,126.86,13685.0,124.4,126.86,123.36,126.86,13685.0
2020-04-07 11:00:00,126.33,126.8,124.77,125.44,4726.0,126.33,126.8,124.77,125.44,4726.0
2020-04-07 11:10:00,125.72,126.67,124.81,126.57,5610.0,125.72,126.67,124.81,126.57,5610.0
2020-04-07 11:20:00,126.38,127.97,125.9,127.4,6919.0,126.38,127.97,125.9,127.4,6919.0
2020-04-07 11:30:00,127.15,130.9,127.11,130.44,34555.0,127.15,130.9,127.11,130.44,34555.0
2020-04-07 11:40:00,130.79,131.69,130.55,131.24,13217.0,130.79,131.69,130.55,131.24,13217.0
2020-04-07 11:50:00,131.23,131.5,130.35,130.67,15769.0,131.23,131.5,130.35,130.67,15769.0
2020-04-07 12:00:00,130.76,131.89,129.91,131.82,14444.0,130.76,131.89,129.91,131.82,14444.0
2020-04-07 12:10:00,131.47,132.98,131.05,132.98,26916.0,131.47,132.98,131.05,132.98,26916.0
2020-04-07 12:20:00,132.59,133.5,132.41,133.4,20987.0,132.59,133.5,132.41,133.4,20987.0
2020-04-07 12:30:00,132.86,133.14,131.63,132.36,8526.0,132.86,133.14,131.63,132.36,8526.0
2020-04-07 12:40:00,132.36,132.99,132.07,132.99,8136.0,132.36,132.99,132.07,132.99,8136.0
2020-04-07 12:50:00,133.07,133.43,132.67,133.17,7909.0,133.07,133.43,132.67,133.17,7909.0
2020-04-07 13:00:00,133.12,133.95,132.9,133.28,12985.0,133.12,133.95,132.9,133.28,12985.0
2020-04-07 13:10:00,133.14,134.27,132.98,133.48,13814.0,133.14,134.27,132.98,133.48,13814.0
2020-04-07 13:20:00,133.46,133.61,132.58,132.82,11191.0,133.46,133.61,132.58,132.82,11191.0
2020-04-07 13:30:00,132.78,132.91,132.34,132.65,8471.0,132.78,132.91,132.34,132.65,8471.0
2020-04-07 13:40:00,132.63,132.82,132.29,132.3,11156.0,132.63,132.82,132.29,132.3,11156.0
2020-04-07 13:50:00,132.18,132.33,131.89,132.26,10353.0,132.18,132.33,131.89,132.26,10353.0
2020-04-07 14:00:00,132.29,132.33,131.18,131.51,44734.0,132.29,132.33,131.18,131.51,44734.0
2020-04-07 14:10:00,131.51,132.17,131.35,131.41,9486.0,131.51,132.17,131.35,131.41,9486.0
2020-04-07 14:20:00,131.46,132.95,131.41,132.68,25358.0,131.46,132.95,131.41,132.68,25358.0
2020-04-07 14:30:00,132.67,133.34,130.55,130.68,14481.0,132.67,133.34,130.55,130.68,14481.0
2020-04-07 14:40:00,130.82,130.83,130.01,130.17,26812.0,130.82,130.83,130.01,130.17,26812.0
2020-04-07 14:50:00,130.17,130.43,128.47,128.81,29469.0,130.17,130.43,128.47,128.81,29469.0
2020-04-07 15:00:00,128.73,128.95,127.93,128.49,9928.0,128.73,128.95,127.93,128.49,9928.0
2020-04-07 15:10:00,128.62,128.94,127.21,127.67,11131.0,128.62,128.94,127.21,127.67,11131.0
2020-04-07 15:20:00,127.48,127.67,126.48,126.72,14878.0,127.48,127.67,126.48,126.72,14878.0
2020-04-07 15:30:00,127.0,128.69,126.63,128.36,17439.0,127.0,128.69,126.63,128.36,17439.0
2020-04-07 15:40:00,128.42,128.5,127.82,128.32,22461.0,128.42,128.5,127.82,128.32,22461.0
2020-04-07 15:50:00,127.98,128.1,126.92,127.38,74971.0,127.98,128.1,126.92,127.38,74971.0
2020-04-08 09:30:00,130.19,131.25,129.0,129.88,15489.0,130.19,131.25,129.0,129.88,15489.0
2020-04-08 09:40:00,129.89,130.52,129.64,129.91,4961.0,129.89,130.52,129.64,129.91,4961.0
2020-04-08 09:50:00,129.91,130.44,129.61,129.73,3400.0,129.91,130.44,129.61,129.73,3400.0
2020-04-08 10:00:00,129.94,130.47,129.41,129.72,4900.0,129.94,130.47,129.41,129.72,4900.0
2020-04-08 10:10:00,130.0,130.48,129.86,130.21,2021.0,130.0,130.48,129.86,130.21,2021.0
2020-04-08 10:20:00,130.22,131.04,129.63,130.73,4450.0,130.22,131.04,129.63,130.73,4450.0
2020-04-08 10:30:00,130.46,130.84,129.95,130.35,4300.0,130.46,130.84,129.95,130.35,4300.0
2020-04-08 10:40:00,130.25,130.25,129.46,129.89,9184.0,130.25,130.25,129.46,129.89,9184.0
2020-04-08 10:50:00,130.45,131.69,130.37,131.69,4697.0,130.45,131.69,130.37,131.69,4697.0
2020-04-08 11:00:00,131.26,132.01,130.52,131.55,5491.0,131.26,132.01,130.52,131.55,5491.0
2020-04-08 11:10:00,132.01,132.71,131.74,131.99,3126.0,132.01,132.71,131.74,131.99,3126.0
2020-04-08 11:20:00,132.13,133.47,132.13,133.47,3242.0,132.13,133.47,132.13,133.47,3242.0
2020-04-08 11:30:00,133.11,135.28,133.07,135.27,12776.0,133.11,135.28,133.07,135.27,12776.0
2020-04-08 11:40:00,135.15,135.65,134.15,135.19,19816.0,135.15,135.65,134.15,135.19,19816.0
2020-04-08 11:50:00,135.13,135.57,134.53,135.13,9726.0,135.13,135.57,134.53,135.13,9726.0
2020-04-08 12:00:00,135.13,135.53,134.68,135.4,9217.0,135.13,135.53,134.68,135.4,9217.0
2020-04-08 12:10:00,135.3,136.08,134.93,136.07,7732.0,135.3,136.08,134.93,136.07,7732.0
2020-04-08 12:20:00,136.19,136.34,135.62,135.84,8329.0,136.19,136.34,135.62,135.84,8329.0
2020-04-08 12:30:00,135.85,136.45,135.71,136.45,16433.0,135.85,136.45,135.71,136.45,16433.0
2020-04-08 12:40:00,136.52,138.05,136.51,137.67,16501.0,136.52,138.05,136.51,137.67,16501.0
2020-04-08 12:50:00,137.75,138.3,137.53,137.91,24934.0,137.75,138.3,137.53,137.91,24934.0
2020-04-08 13:00:00,137.7,138.22,137.02,137.81,24009.0,137.7,138.22,137.02,137.81,24009.0
2020-04-08 13:10:00,137.74,138.7,137.43,138.06,12110.0,137.74,138.7,137.43,138.06,12110.0
2020-04-08 13:20:00,138.08,138.82,137.9,138.37,7248.0,138.08,138.82,137.9,138.37,7248.0
2020-04-08 13:30:00,138.35,138.4,137.4,138.0,17270.0,138.35,138.4,137.4,138.0,17270.0
2020-04-08 13:40:00,137.95,138.22,137.84,137.98,7900.0,137.95,138.22,137.84,137.98,7900.0
2020-04-08 13:50:00,137.98,137.99,136.13,136.63,34717.0,137.98,137.99,136.13,136.63,34717.0
2020-04-08 14:00:00,136.7,137.44,136.13,137.16,5656.0,136.7,137.44,136.13,137.16,5656.0
2020-04-08 14:10:00,136.91,138.13,136.86,137.85,13491.0,136.91,138.13,136.86,137.85,13491.0
2020-04-08 14:20:00,137.88,139.19,137.77,138.75,14607.0,137.88,139.19,137.77,138.75,14607.0
2020-04-08 14:30:00,138.15,138.23,137.57,138.11,5570.0,138.15,138.23,137.57,138.11,5570.0
2020-04-08 14:40:00,138.09,138.35,137.6,137.66,16111.0,138.09,138.35,137.6,137.66,16111.0
2020-04-08 14:50:00,137.66,137.81,136.61,136.61,19543.0,137.66,137.81,136.61,136.61,19543.0
2020-04-08 15:00:00,136.59,137.81,136.35,137.28,34749.0,136.59,137.81,136.35,137.28,34749.0
2020-04-08 15:10:00,137.27,138.24,136.99,138.2,13605.0,137.27,138.24,136.99,138.2,13605.0
2020-04-08 15:20:00,138.16,138.48,137.51,138.22,20728.0,138.16,138.48,137.51,138.22,20728.0
2020-04-08 15:30:00,138.42,138.9,138.23,138.86,54350.0,138.42,138.9,138.23,138.86,54350.0
2020-04-08 15:40:00,138.93,139.23,138.1,138.25,34601.0,138.93,139.23,138.1,138.25,34601.0
2020-04-08 15:50:00,138.42,139.79,138.33,139.5,72497.0,138.42,139.79,138.33,139.5,72497.0
2020-04-09 09:30:00,142.71,144.11,141.34,143.19,63416.0,142.71,144.11,141.34,143.19,63416.0
2020-04-09 09:40:00,143.13,147.97,143.13,147.97,63075.0,143.13,147.97,143.13,147.97,63075.0
2020-04-09 09:50:00,147.98,154.09,147.61,152.64,114042.0,147.98,154.09,147.61,152.64,114042.0
2020-04-09 10:00:00,153.43,153.63,147.64,147.64,36456.0,153.43,153.63,147.64,147.64,36456.0
2020-04-09 10:10:00,149.0,150.26,145.86,146.27,32284.0,149.0,150.26,145.86,146.27,32284.0
2020-04-09 10:20:00,146.51,146.51,140.21,141.67,55564.0,146.51,146.51,140.21,141.67,55564.0
2020-04-09 10:30:00,141.89,141.92,136.13,136.43,50469.0,141.89,141.92,136.13,136.43,50469.0
2020-04-09 10:40:00,136.56,140.39,136.24,140.06,33510.0,136.56,140.39,136.24,140.06,33510.0
2020-04-09 10:50:00,140.09,141.6,138.02,138.02,12471.0,140.09,141.6,138.02,138.02,12471.0
2020-04-09 11:00:00,138.64,139.47,138.0,138.55,40565.0,138.64,139.47,138.0,138.55,40565.0
2020-04-09 11:10:00,138.56,139.73,138.05,138.25,35660.0,138.56,139.73,138.05,138.25,35660.0
2020-04-09 11:20:00,138.25,139.21,137.17,139.0,21245.0,138.25,139.21,137.17,139.0,21245.0
2020-04-09 11:30:00,139.02,140.4,138.39,140.19,22595.0,139.02,140.4,138.39,140.19,22595.0
2020-04-09 11:40:00,140.22,140.86,139.77,139.81,22579.0,140.22,140.86,139.77,139.81,22579.0
2020-04-09 11:50:00,140.0,140.0,138.97,139.96,24998.0,140.0,140.0,138.97,139.96,24998.0
2020-04-09 12:00:00,140.25,141.09,139.85,140.66,9243.0,140.25,141.09,139.85,140.66,9243.0
2020-04-09 12:10:00,140.81,141.62,140.55,141.53,6901.0,140.81,141.62,140.55,141.53,6901.0
2020-04-09 12:20:00,141.65,143.0,141.58,142.18,11202.0,141.65,143.0,141.58,142.18,11202.0
2020-04-09 12:30:00,142.21,142.77,141.3,142.21,7539.0,142.21,142.77,141.3,142.21,7539.0
2020-04-09 12:40:00,142.37,142.47,142.1,142.24,4425.0,142.37,142.47,142.1,142.24,4425.0
2020-04-09 12:50:00,142.04,143.43,141.84,143.18,9359.0,142.04,143.43,141.84,143.18,9359.0
2020-04-09 13:00:00,143.36,143.92,143.09,143.6,20103.0,143.36,143.92,143.09,143.6,20103.0
2020-04-09 13:10:00,143.77,145.09,143.08,144.44,16795.0,143.77,145.09,143.08,144.44,16795.0
2020-04-09 13:20:00,144.24,144.24,143.18,143.65,13552.0,144.24,144.24,143.18,143.65,13552.0
2020-04-09 13:30:00,143.72,144.66,143.07,143.79,13075.0,143.72,144.66,143.07,143.79,13075.0
2020-04-09 13:40:00,144.36,144.83,143.74,144.46,13705.0,144.36,144.83,143.74,144.46,13705.0
2020-04-09 13:50:00,144.2,144.26,143.41,143.6,10438.0,144.2,144.26,143.41,143.6,10438.0
2020-04-09 14:00:00,143.47,143.62,142.84,143.28,12798.0,143.47,143.62,142.84,143.28,12798.0
2020-04-09 14:10:00,143.4,143.7,142.41,142.53,6849.0,143.4,143.7,142.41,142.53,6849.0
2020-04-09 14:20:00,142.46,143.9,142.29,142.43,14174.0,142.46,143.9,142.29,142.43,14174.0
2020-04-09 14:30:00,142.44,143.0,142.32,142.32,6394.0,142.44,143.0,142.32,142.32,6394.0
2020-04-09 14:40:00,142.36,142.52,141.37,141.56,14087.0,142.36,142.52,141.37,141.56,14087.0
2020-04-09 14:50:00,141.68,141.87,140.5,141.08,32653.0,141.68,141.87,140.5,141.08,32653.0
2020-04-09 15:00:00,141.07,141.36,139.51,140.49,25581.0,141.07,141.36,139.51,140.49,25581.0
2020-04-09 15:10:00,140.6,140.63,139.01,139.09,10426.0,140.6,140.63,139.01,139.09,10426.0
2020-04-09 15:20:00,139.15,140.04,138.94,139.81,27083.0,139.15,140.04,138.94,139.81,27083.0
2020-04-09 15:30:00,139.81,141.28,139.58,141.03,38382.0,139.81,141.28,139.58,141.03,38382.0
2020-04-09 15:40:00,141.14,142.06,140.45,141.27,33018.0,141.14,142.06,140.45,141.27,33018.0
2020-04-09 15:50:00,141.24,143.29,141.04,141.9,104754.0,141.24,143.29,141.04,141.9,104754.0
2020-04-13 09:30:00,141.9,141.9,137.06,139.51,28467.0,141.9,141.9,137.06,139.51,28467.0
2020-04-13 09:40:00,139.51,139.89,135.24,135.42,17784.0,139.51,139.89,135.24,135.42,17784.0
2020-04-13 09:50:00,135.59,138.4,135.45,136.77,18260.0,135.59,138.4,135.45,136.77,18260.0
2020-04-13 10:00:00,136.79,140.51,136.77,140.43,12737.0,136.79,140.51,136.77,140.43,12737.0
2020-04-13 10:10:00,140.76,142.98,139.42,140.91,26217.0,140.76,142.98,139.42,140.91,26217.0
2020-04-13 10:20:00,141.22,142.27,140.52,141.95,19291.0,141.22,142.27,140.52,141.95,19291.0
2020-04-13 10:30:00,142.25,142.25,140.03,140.66,13839.0,142.25,142.25,140.03,140.66,13839.0
2020-04-13 10:40:00,140.73,140.88,139.25,140.06,8364.0,140.73,140.88,139.25,140.06,8364.0
2020-04-13 10:50:00,140.06,140.84,139.81,140.44,12678.0,140.06,140.84,139.81,140.44,12678.0
2020-04-13 11:00:00,140.29,141.05,139.34,139.34,18243.0,140.29,141.05,139.34,139.34,18243.0
2020-04-13 11:10:00,139.88,140.75,139.44,139.65,6920.0,139.88,140.75,139.44,139.65,6920.0
2020-04-13 11:20:00,139.63,140.87,139.43,140.32,14109.0,139.63,140.87,139.43,140.32,14109.0
2020-04-13 11:30:00,140.31,140.49,138.87,139.05,17731.0,140.31,140.49,138.87,139.05,17731.0
2020-04-13 11:40:00,139.22,140.51,138.88,140.22,6855.0,139.22,140.51,138.88,140.22,6855.0
2020-04-13 11:50:00,140.14,141.01,140.14,140.15,9671.0,140.14,141.01,140.14,140.15,9671.0
2020-04-13 12:00:00,140.01,140.06,139.19,139.89,8150.0,140.01,140.06,139.19,139.89,8150.0
2020-04-13 12:10:00,139.96,140.67,139.89,140.49,3685.0,139.96,140.67,139.89,140.49,3685.0
2020-04-13 12:20:00,140.49,141.04,140.31,141.03,5532.0,140.49,141.04,140.31,141.03,5532.0
2020-04-13 12:30:00,140.99,140.99,139.85,140.3,7630.0,140.99,140.99,139.85,140.3,7630.0
2020-04-13 12:40:00,140.52,141.27,140.12,141.11,1500.0,140.52,141.27,140.12,141.11,1500.0
2020-04-13 12:50:00,141.38,141.49,140.15,140.27,4578.0,141.38,141.49,140.15,140.27,4578.0
2020-04-13 13:00:00,140.19,141.02,140.18,140.8,2124.0,140.19,141.02,140.18,140.8,2124.0
2020-04-13 13:10:00,141.1,141.2,139.93,140.19,9900.0,141.1,141.2,139.93,140.19,9900.0
2020-04-13 13:20:00,140.42,140.57,139.95,140.17,5792.0,140.42,140.57,139.95,140.17,5792.0
2020-04-13 13:30:00,140.17,140.45,140.11,140.22,4619.0,140.17,140.45,140.11,140.22,4619.0
2020-04-13 13:40:00,140.33,141.06,140.31,140.31,12122.0,140.33,141.06,140.31,140.31,12122.0
2020-04-13 13:50:00,140.25,140.73,140.24,140.59,3515.0,140.25,140.73,140.24,140.59,3515.0
2020-04-13 14:00:00,140.77,141.45,140.69,141.06,3960.0,140.77,141.45,140.69,141.06,3960.0
2020-04-13 14:10:00,140.82,141.07,140.03,140.22,3820.0,140.82,141.07,140.03,140.22,3820.0
2020-04-13 14:20:00,140.34,140.97,140.21,140.89,3921.0,140.34,140.97,140.21,140.89,3921.0
2020-04-13 14:30:00,140.97,141.15,140.78,140.78,3200.0,140.97,141.15,140.78,140.78,3200.0
2020-04-13 14:40:00,141.03,141.19,140.61,140.98,3316.0,141.03,141.19,140.61,140.98,3316.0
2020-04-13 14:50:00,141.13,141.28,140.85,141.28,1814.0,141.13,141.28,140.85,141.28,1814.0
2020-04-13 15:00:00,141.23,141.29,140.59,140.59,3914.0,141.23,141.29,140.59,140.59,3914.0
2020-04-13 15:10:00,140.76,141.47,140.66,141.41,3552.0,140.76,141.47,140.66,141.41,3552.0
2020-04-13 15:20:00,141.41,141.44,140.65,141.06,12144.0,141.41,141.44,140.65,141.06,12144.0
2020-04-13 15:30:00,141.08,142.99,141.08,142.63,27691.0,141.08,142.99,141.08,142.63,27691.0
2020-04-13 15:40:00,142.89,142.99,142.54,142.65,30540.0,142.89,142.99,142.54,142.65,30540.0
2020-04-13 15:50:00,142.62,142.96,142.13,142.65,50283.0,142.62,142.96,142.13,142.65,50283.0
2020-04-14 09:30:00,146.97,148.89,146.69,147.89,15023.0,146.97,148.89,146.69,147.89,15023.0
2020-04-14 09:40:00,148.15,148.85,146.41,148.84,4200.0,148.15,148.85,146.41,148.84,4200.0
2020-04-14 09:50:00,148.07,149.77,147.32,148.93,28733.0,148.07,149.77,147.32,148.93,28733.0
2020-04-14 10:00:00,148.95,149.52,148.15,148.81,21353.0,148.95,149.52,148.15,148.81,21353.0
2020-04-14 10:10:00,148.83,149.48,148.05,148.86,7249.0,148.83,149.48,148.05,148.86,7249.0
2020-04-14 10:20:00,149.56,149.74,148.19,148.41,7583.0,149.56,149.74,148.19,148.41,7583.0
2020-04-14 10:30:00,148.29,148.29,147.27,147.57,5255.0,148.29,148.29,147.27,147.57,5255.0
2020-04-14 10:40:00,147.47,148.56,147.47,148.35,2600.0,147.47,148.56,147.47,148.35,2600.0
2020-04-14 10:50:00,148.41,148.54,147.45,147.49,14919.0,148.41,148.54,147.45,147.49,14919.0
2020-04-14 11:00:00,147.76,148.32,146.55,146.55,8413.0,147.76,148.32,146.55,146.55,8413.0
2020-04-14 11:10:00,146.6,146.69,143.66,144.5,20042.0,146.6,146.69,143.66,144.5,20042.0
2020-04-14 11:20:00,144.5,146.28,144.5,145.12,6544.0,144.5,146.28,144.5,145.12,6544.0
2020-04-14 11:30:00,145.45,145.59,144.78,145.0,8472.0,145.45,145.59,144.78,145.0,8472.0
2020-04-14 11:40:00,144.92,145.18,143.82,143.82,9875.0,144.92,145.18,143.82,143.82,9875.0
2020-04-14 11:50:00,144.11,144.68,143.96,144.31,4427.0,144.11,144.68,143.96,144.31,4427.0
2020-04-14 12:00:00,144.33,145.7,144.33,145.58,7254.0,144.33,145.7,144.33,145.58,7254.0
2020-04-14 12:10:00,145.58,145.68,144.91,145.3,12159.0,145.58,145.68,144.91,145.3,12159.0
2020-04-14 12:20:00,145.34,145.72,145.21,145.65,14680.0,145.34,145.72,145.21,145.65,14680.0
2020-04-14 12:30:00,145.59,146.05,145.25,145.25,7107.0,145.59,146.05,145.25,145.25,7107.0
2020-04-14 12:40:00,145.36,145.55,144.36,144.41,8172.0,145.36,145.55,144.36,144.41,8172.0
2020-04-14 12:50:00,144.41,144.93,144.41,144.81,8480.0,144.41,144.93,144.41,144.81,8480.0
2020-04-14 13:00:00,144.84,144.85,143.83,143.97,8722.0,144.84,144.85,143.83,143.97,8722.0
2020-04-14 13:10:00,143.97,144.22,143.68,143.71,6110.0,143.97,144.22,143.68,143.71,6110.0
2020-04-14 13:20:00,143.7,144.21,143.7,143.94,5644.0,143.7,144.21,143.7,143.94,5644.0
2020-04-14 13:30:00,143.94,145.03,143.94,144.88,15410.0,143.94,145.03,143.94,144.88,15410.0
2020-04-14 13:40:00,144.88,145.1,143.86,144.9,41402.0,144.88,145.1,143.86,144.9,41402.0
2020-04-14 13:50:00,144.8,145.71,144.58,144.58,21328.0,144.8,145.71,144.58,144.58,21328.0
2020-04-14 14:00:00,144.75,145.13,143.79,143.97,47059.0,144.75,145.13,143.79,143.97,47059.0
2020-04-14 14:10:00,144.02,144.19,143.73,144.01,7614.0,144.02,144.19,143.73,144.01,7614.0
2020-04-14 14:20:00,144.0,144.69,143.87,144.42,13543.0,144.0,144.69,143.87,144.42,13543.0
2020-04-14 14:30:00,144.44,144.59,144.07,144.17,8579.0,144.44,144.59,144.07,144.17,8579.0
2020-04-14 14:40:00,144.3,144.34,143.51,143.62,8915.0,144.3,144.34,143.51,143.62,8915.0
2020-04-14 14:50:00,143.65,143.94,143.59,143.74,8082.0,143.65,143.94,143.59,143.74,8082.0
2020-04-14 15:00:00,143.76,143.92,143.35,143.71,10699.0,143.76,143.92,143.35,143.71,10699.0
2020-04-14 15:10:00,143.78,143.78,142.78,143.09,10697.0,143.78,143.78,142.78,143.09,10697.0
2020-04-14 15:20:00,142.96,143.21,142.68,142.91,8072.0,142.96,143.21,142.68,142.91,8072.0
2020-04-14 15:30:00,143.0,143.13,142.65,142.69,26841.0,143.0,143.13,142.65,142.69,26841.0
2020-04-14 15:40:00,142.72,142.76,141.84,142.2,20307.0,142.72,142.76,141.84,142.2,20307.0
2020-04-14 15:50:00,142.65,142.97,141.16,142.79,75561.0,142.65,142.97,141.16,142.79,75561.0
2020-04-15 09:30:00,137.5,138.0,134.18,136.59,37289.0,137.5,138.0,134.18,136.59,37289.0
2020-04-15 09:40:00,137.16,137.3,133.23,135.22,23571.0,137.16,137.3,133.23,135.22,23571.0
2020-04-15 09:50:00,135.65,136.91,133.93,135.78,17296.0,135.65,136.91,133.93,135.78,17296.0
2020-04-15 10:00:00,136.4,137.41,136.06,137.0,18370.0,136.4,137.41,136.06,137.0,18370.0
2020-04-15 10:10:00,136.95,137.42,136.0,136.0,15641.0,136.95,137.42,136.0,136.0,15641.0
2020-04-15 10:20:00,135.52,136.8,135.47,136.5,8779.0,135.52,136.8,135.47,136.5,8779.0
2020-04-15 10:30:00,136.33,136.65,135.01,135.3,8357.0,136.33,136.65,135.01,135.3,8357.0
2020-04-15 10:40:00,135.74,137.2,135.74,136.68,7546.0,135.74,137.2,135.74,136.68,7546.0
2020-04-15 10:50:00,136.64,137.55,136.06,136.94,25293.0,136.64,137.55,136.06,136.94,25293.0
2020-04-15 11:00:00,136.95,137.62,136.21,137.57,16200.0,136.95,137.62,136.21,137.57,16200.0
2020-04-15 11:10:00,137.47,138.21,137.3,137.91,13373.0,137.47,138.21,137.3,137.91,13373.0
2020-04-15 11:20:00,137.53,138.34,137.53,137.94,8450.0,137.53,138.34,137.53,137.94,8450.0
2020-04-15 11:30:00,138.24,138.83,137.02,137.03,10110.0,138.24,138.83,137.02,137.03,10110.0
2020-04-15 11:40:00,137.03,137.91,136.7,136.98,8284.0,137.03,137.91,136.7,136.98,8284.0
2020-04-15 11:50:00,137.4,137.43,136.71,137.06,6696.0,137.4,137.43,136.71,137.06,6696.0
2020-04-15 12:00:00,137.01,137.79,136.87,137.22,8152.0,137.01,137.79,136.87,137.22,8152.0
2020-04-15 12:10:00,137.37,138.47,137.22,138.17,4432.0,137.37,138.47,137.22,138.17,4432.0
2020-04-15 12:20:00,138.49,139.09,138.37,138.93,6194.0,138.49,139.09,138.37,138.93,6194.0
2020-04-15 12:30:00,138.88,139.03,138.59,138.66,6220.0,138.88,139.03,138.59,138.66,6220.0
2020-04-15 12:40:00,138.5,138.91,138.15,138.44,5233.0,138.5,138.91,138.15,138.44,5233.0
2020-04-15 12:50:00,138.68,138.9,138.25,138.25,5947.0,138.68,138.9,138.25,138.25,5947.0
2020-04-15 13:00:00,138.28,138.28,137.69,137.77,5978.0,138.28,138.28,137.69,137.77,5978.0
2020-04-15 13:10:00,137.93,138.15,137.33,137.49,26630.0,137.93,138.15,137.33,137.49,26630.0
2020-04-15 13:20:00,137.59,137.88,137.3,137.37,2628.0,137.59,137.88,137.3,137.37,2628.0
2020-04-15 13:30:00,137.43,137.51,136.83,136.93,12449.0,137.43,137.51,136.83,136.93,12449.0
2020-04-15 13:40:00,137.15,137.52,136.74,137.16,10443.0,137.15,137.52,136.74,137.16,10443.0
2020-04-15 13:50:00,137.19,137.33,136.82,137.08,8800.0,137.19,137.33,136.82,137.08,8800.0
2020-04-15 14:00:00,137.05,137.74,136.82,137.56,38649.0,137.05,137.74,136.82,137.56,38649.0
2020-04-15 14:10:00,137.57,137.82,135.47,135.47,24334.0,137.57,137.82,135.47,135.47,24334.0
2020-04-15 14:20:00,135.65,135.78,134.37,134.65,22871.0,135.65,135.78,134.37,134.65,22871.0
2020-04-15 14:30:00,134.72,135.93,134.61,135.47,17334.0,134.72,135.93,134.61,135.47,17334.0
2020-04-15 14:40:00,135.36,135.69,134.74,135.41,11048.0,135.36,135.69,134.74,135.41,11048.0
2020-04-15 14:50:00,135.67,135.77,134.89,135.13,10225.0,135.67,135.77,134.89,135.13,10225.0
2020-04-15 15:00:00,135.34,135.38,134.34,134.46,23133.0,135.34,135.38,134.34,134.46,23133.0
2020-04-15 15:10:00,134.48,135.29,134.48,135.1,21463.0,134.48,135.29,134.48,135.1,21463.0
2020-04-15 15:20:00,135.14,135.17,134.56,134.91,15303.0,135.14,135.17,134.56,134.91,15303.0
2020-04-15 15:30:00,134.91,135.78,134.72,135.55,27443.0,134.91,135.78,134.72,135.55,27443.0
2020-04-15 15:40:00,135.62,135.98,135.07,135.8,15615.0,135.62,135.98,135.07,135.8,15615.0
2020-04-15 15:50:00,135.67,135.81,134.72,134.98,60082.0,135.67,135.81,134.72,134.98,60082.0
2020-04-16 09:30:00,136.57,137.87,134.45,134.9,11752.0,136.57,137.87,134.45,134.9,11752.0
2020-04-16 09:40:00,134.27,137.74,134.27,136.24,8051.0,134.27,137.74,134.27,136.24,8051.0
2020-04-16 09:50:00,136.51,136.51,134.5,134.5,11516.0,136.51,136.51,134.5,134.5,11516.0
2020-04-16 10:00:00,134.99,135.31,133.8,134.55,16367.0,134.99,135.31,133.8,134.55,16367.0
2020-04-16 10:10:00,134.54,134.79,133.46,134.28,8942.0,134.54,134.79,133.46,134.28,8942.0
2020-04-16 10:20:00,134.65,136.85,134.61,136.52,7207.0,134.65,136.85,134.61,136.52,7207.0
2020-04-16 10:30:00,137.15,137.15,136.11,136.12,8135.0,137.15,137.15,136.11,136.12,8135.0
2020-04-16 10:40:00,136.11,137.01,135.86,136.76,9313.0,136.11,137.01,135.86,136.76,9313.0
2020-04-16 10:50:00,136.58,137.0,136.27,136.6,20948.0,136.58,137.0,136.27,136.6,20948.0
2020-04-16 11:00:00,136.3,137.28,136.01,137.12,15655.0,136.3,137.28,136.01,137.12,15655.0
2020-04-16 11:10:00,137.25,137.25,136.63,136.73,17926.0,137.25,137.25,136.63,136.73,17926.0
2020-04-16 11:20:00,136.96,137.51,136.33,137.13,32078.0,136.96,137.51,136.33,137.13,32078.0
2020-04-16 11:30:00,137.09,137.29,136.21,136.61,6384.0,137.09,137.29,136.21,136.61,6384.0
2020-04-16 11:40:00,136.86,136.86,136.15,136.55,10076.0,136.86,136.86,136.15,136.55,10076.0
2020-04-16 11:50:00,136.52,137.15,136.45,136.48,12616.0,136.52,137.15,136.45,136.48,12616.0
2020-04-16 12:00:00,136.5,136.7,136.15,136.59,6050.0,136.5,136.7,136.15,136.59,6050.0
2020-04-16 12:10:00,136.69,136.69,135.65,135.67,12671.0,136.69,136.69,135.65,135.67,12671.0
2020-04-16 12:20:00,135.64,135.86,135.07,135.28,5550.0,135.64,135.86,135.07,135.28,5550.0
2020-04-16 12:30:00,135.46,135.46,134.11,134.53,2600.0,135.46,135.46,134.11,134.53,2600.0
2020-04-16 12:40:00,134.57,135.17,134.43,134.7,4516.0,134.57,135.17,134.43,134.7,4516.0
2020-04-16 12:50:00,134.61,134.74,134.0,134.69,4527.0,134.61,134.74,134.0,134.69,4527.0
2020-04-16 13:00:00,134.67,134.8,134.43,134.59,2090.0,134.67,134.8,134.43,134.59,2090.0
2020-04-16 13:10:00,134.76,134.76,134.3,134.47,3848.0,134.76,134.76,134.3,134.47,3848.0
2020-04-16 13:20:00,134.71,134.93,134.39,134.78,4895.0,134.71,134.93,134.39,134.78,4895.0
2020-04-16 13:30:00,134.48,135.44,134.48,135.03,3296.0,134.48,135.44,134.48,135.03,3296.0
2020-04-16 13:40:00,134.92,135.8,134.89,135.29,3889.0,134.92,135.8,134.89,135.29,3889.0
2020-04-16 13:50:00,135.37,135.53,134.6,134.81,6903.0,135.37,135.53,134.6,134.81,6903.0
2020-04-16 14:00:00,134.94,135.68,134.69,135.55,4748.0,134.94,135.68,134.69,135.55,4748.0
2020-04-16 14:10:00,135.62,135.62,134.93,135.26,7428.0,135.62,135.62,134.93,135.26,7428.0
2020-04-16 14:20:00,135.32,135.99,135.17,135.96,8700.0,135.32,135.99,135.17,135.96,8700.0
2020-04-16 14:30:00,135.97,136.86,135.95,136.75,5101.0,135.97,136.86,135.95,136.75,5101.0
2020-04-16 14:40:00,136.7,136.7,135.93,136.12,7417.0,136.7,136.7,135.93,136.12,7417.0
2020-04-16 14:50:00,136.23,136.82,135.71,136.39,4696.0,136.23,136.82,135.71,136.39,4696.0
2020-04-16 15:00:00,136.35,136.72,135.95,136.15,6564.0,136.35,136.72,135.95,136.15,6564.0
2020-04-16 15:10:00,136.12,136.13,134.6,134.64,12064.0,136.12,136.13,134.6,134.64,12064.0
2020-04-16 15:20:00,134.67,135.04,134.59,135.02,20747.0,134.67,135.04,134.59,135.02,20747.0
2020-04-16 15:30:00,135.02,135.09,134.62,134.75,27715.0,135.02,135.09,134.62,134.75,27715.0
2020-04-16 15:40:00,134.75,135.68,134.67,135.21,30383.0,134.75,135.68,134.67,135.21,30383.0
2020-04-16 15:50:00,135.35,136.44,135.08,136.01,73777.0,135.35,136.44,135.08,136.01,73777.0
2020-04-17 09:30:00,141.14,143.92,141.13,143.53,43837.0,141.14,143.92,141.13,143.53,43837.0
2020-04-17 09:40:00,143.52,143.54,141.89,142.59,9480.0,143.52,143.54,141.89,142.59,9480.0
2020-04-17 09:50:00,142.24,144.39,141.89,144.39,18985.0,142.24,144.39,141.89,144.39,18985.0
2020-04-17 10:00:00,144.47,147.07,144.22,146.91,39295.0,144.47,147.07,144.22,146.91,39295.0
2020-04-17 10:10:00,146.59,147.47,145.1,145.8,42235.0,146.59,147.47,145.1,145.8,42235.0
2020-04-17 10:20:00,145.81,146.76,145.01,146.01,15213.0,145.81,146.76,145.01,146.01,15213.0
2020-04-17 10:30:00,146.14,146.41,145.51,146.25,16655.0,146.14,146.41,145.51,146.25,16655.0
2020-04-17 10:40:00,146.07,146.7,145.58,145.67,11524.0,146.07,146.7,145.58,145.67,11524.0
2020-04-17 10:50:00,145.53,146.28,144.92,145.7,27115.0,145.53,146.28,144.92,145.7,27115.0
2020-04-17 11:00:00,145.43,146.06,145.06,145.06,11895.0,145.43,146.06,145.06,145.06,11895.0
2020-04-17 11:10:00,145.15,145.72,145.03,145.25,10393.0,145.15,145.72,145.03,145.25,10393.0
2020-04-17 11:20:00,145.91,146.73,145.55,146.56,24945.0,145.91,146.73,145.55,146.56,24945.0
2020-04-17 11:30:00,146.8,147.8,146.76,147.75,8658.0,146.8,147.8,146.76,147.75,8658.0
2020-04-17 11:40:00,147.66,148.78,147.27,147.78,16638.0,147.66,148.78,147.27,147.78,16638.0
2020-04-17 11:50:00,147.77,147.96,146.22,146.97,15485.0,147.77,147.96,146.22,146.97,15485.0
2020-04-17 12:00:00,146.76,146.77,145.79,145.8,9400.0,146.76,146.77,145.79,145.8,9400.0
2020-04-17 12:10:00,145.85,146.72,145.74,146.71,6311.0,145.85,146.72,145.74,146.71,6311.0
2020-04-17 12:20:00,146.68,147.19,146.39,146.54,31305.0,146.68,147.19,146.39,146.54,31305.0
2020-04-17 12:30:00,146.62,147.96,146.39,147.96,16654.0,146.62,147.96,146.39,147.96,16654.0
2020-04-17 12:40:00,147.79,148.72,147.79,148.03,7401.0,147.79,148.72,147.79,148.03,7401.0
2020-04-17 12:50:00,148.19,148.87,148.02,148.65,7645.0,148.19,148.87,148.02,148.65,7645.0
2020-04-17 13:00:00,148.47,150.21,148.47,149.87,15101.0,148.47,150.21,148.47,149.87,15101.0
2020-04-17 13:10:00,150.16,150.17,148.91,148.91,10358.0,150.16,150.17,148.91,148.91,10358.0
2020-04-17 13:20:00,148.86,149.01,147.67,147.67,8482.0,148.86,149.01,147.67,147.67,8482.0
2020-04-17 13:30:00,147.89,148.13,147.53,148.05,11707.0,147.89,148.13,147.53,148.05,11707.0
2020-04-17 13:40:00,147.87,148.53,147.86,147.95,8689.0,147.87,148.53,147.86,147.95,8689.0
2020-04-17 13:50:00,148.01,148.64,147.76,147.83,7593.0,148.01,148.64,147.76,147.83,7593.0
2020-04-17 14:00:00,147.77,147.77,147.03,147.58,5096.0,147.77,147.77,147.03,147.58,5096.0
2020-04-17 14:10:00,147.6,147.98,147.13,147.68,6172.0,147.6,147.98,147.13,147.68,6172.0
2020-04-17 14:20:00,147.48,147.62,146.87,147.13,7011.0,147.48,147.62,146.87,147.13,7011.0
2020-04-17 14:30:00,146.87,146.97,145.56,145.88,15460.0,146.87,146.97,145.56,145.88,15460.0
2020-04-17 14:40:00,146.18,146.31,145.61,146.27,5160.0,146.18,146.31,145.61,146.27,5160.0
2020-04-17 14:50:00,146.31,146.33,145.3,145.52,18862.0,146.31,146.33,145.3,145.52,18862.0
2020-04-17 15:00:00,145.59,145.98,145.13,145.44,9271.0,145.59,145.98,145.13,145.44,9271.0
2020-04-17 15:10:00,145.59,146.21,145.44,146.2,12926.0,145.59,146.21,145.44,146.2,12926.0
2020-04-17 15:20:00,146.04,146.06,145.11,145.11,17921.0,146.04,146.06,145.11,145.11,17921.0
2020-04-17 15:30:00,145.15,146.4,145.15,146.13,22346.0,145.15,146.4,145.15,146.13,22346.0
2020-04-17 15:40:00,146.16,146.75,146.08,146.72,44411.0,146.16,146.75,146.08,146.72,44411.0
2020-04-17 15:50:00,146.77,147.04,145.75,146.13,78545.0,146.77,147.04,145.75,146.13,78545.0
2020-04-20 09:30:00,144.15,145.43,142.53,145.43,14989.0,144.15,145.43,142.53,145.43,14989.0
2020-04-20 09:40:00,144.45,145.5,143.52,145.09,7635.0,144.45,145.5,143.52,145.09,7635.0
2020-04-20 09:50:00,144.93,147.99,144.35,147.98,12424.0,144.93,147.99,144.35,147.98,12424.0
2020-04-20 10:00:00,147.92,149.13,144.35,145.39,13540.0,147.92,149.13,144.35,145.39,13540.0
2020-04-20 10:10:00,144.9,146.72,144.52,144.52,25821.0,144.9,146.72,144.52,144.52,25821.0
2020-04-20 10:20:00,144.53,144.81,144.03,144.52,3350.0,144.53,144.81,144.03,144.52,3350.0
2020-04-20 10:30:00,144.04,144.39,142.5,143.1,15338.0,144.04,144.39,142.5,143.1,15338.0
2020-04-20 10:40:00,142.8,144.12,142.51,143.79,22203.0,142.8,144.12,142.51,143.79,22203.0
2020-04-20 10:50:00,143.87,144.77,143.34,144.37,12266.0,143.87,144.77,143.34,144.37,12266.0
2020-04-20 11:00:00,144.44,144.8,144.23,144.35,8191.0,144.44,144.8,144.23,144.35,8191.0
2020-04-20 11:10:00,144.27,144.38,143.13,144.37,2760.0,144.27,144.38,143.13,144.37,2760.0
2020-04-20 11:20:00,144.1,144.99,143.84,144.49,6213.0,144.1,144.99,143.84,144.49,6213.0
2020-04-20 11:30:00,144.65,144.95,144.25,144.9,6819.0,144.65,144.95,144.25,144.9,6819.0
2020-04-20 11:40:00,144.66,145.46,144.56,145.29,4663.0,144.66,145.46,144.56,145.29,4663.0
2020-04-20 11:50:00,145.31,146.4,145.31,146.1,6938.0,145.31,146.4,145.31,146.1,6938.0
2020-04-20 12:00:00,145.93,146.21,145.05,146.21,7060.0,145.93,146.21,145.05,146.21,7060.0
2020-04-20 12:10:00,146.22,146.23,145.77,145.99,1869.0,146.22,146.23,145.77,145.99,1869.0
2020-04-20 12:20:00,146.12,146.18,145.35,145.7,5491.0,146.12,146.18,145.35,145.7,5491.0
2020-04-20 12:30:00,145.46,146.07,145.46,145.88,2900.0,145.46,146.07,145.46,145.88,2900.0
2020-04-20 12:40:00,145.58,145.94,145.5,145.5,2500.0,145.58,145.94,145.5,145.5,2500.0
2020-04-20 12:50:00,145.47,145.57,144.9,145.25,2666.0,145.47,145.57,144.9,145.25,2666.0
2020-04-20 13:00:00,145.1,145.21,144.7,145.0,8683.0,145.1,145.21,144.7,145.0,8683.0
2020-04-20 13:10:00,145.14,145.3,144.92,145.12,4669.0,145.14,145.3,144.92,145.12,4669.0
2020-04-20 13:20:00,145.0,145.13,144.85,145.05,14795.0,145.0,145.13,144.85,145.05,14795.0
2020-04-20 13:30:00,145.06,145.53,144.96,145.4,6241.0,145.06,145.53,144.96,145.4,6241.0
2020-04-20 13:40:00,145.58,145.77,145.08,145.08,5714.0,145.58,145.77,145.08,145.08,5714.0
2020-04-20 13:50:00,145.4,145.7,145.27,145.53,5200.0,145.4,145.7,145.27,145.53,5200.0
2020-04-20 14:00:00,145.55,145.7,145.08,145.17,4500.0,145.55,145.7,145.08,145.17,4500.0
2020-04-20 14:10:00,145.17,145.27,144.39,144.4,5422.0,145.17,145.27,144.39,144.4,5422.0
2020-04-20 14:20:00,144.37,144.49,143.72,144.02,17465.0,144.37,144.49,143.72,144.02,17465.0
2020-04-20 14:30:00,143.88,144.42,143.53,143.53,22115.0,143.88,144.42,143.53,143.53,22115.0
2020-04-20 14:40:00,143.52,143.52,142.63,143.08,15491.0,143.52,143.52,142.63,143.08,15491.0
2020-04-20 14:50:00,143.0,143.0,140.9,141.78,29028.0,143.0,143.0,140.9,141.78,29028.0
2020-04-20 15:00:00,141.87,142.3,141.27,141.69,14375.0,141.87,142.3,141.27,141.69,14375.0
2020-04-20 15:10:00,141.69,142.78,141.61,142.08,18345.0,141.69,142.78,141.61,142.08,18345.0
2020-04-20 15:20:00,142.2,143.48,142.13,143.24,15717.0,142.2,143.48,142.13,143.24,15717.0
2020-04-20 15:30:00,143.01,143.48,142.69,142.69,16699.0,143.01,143.48,142.69,142.69,16699.0
2020-04-20 15:40:00,142.89,143.21,142.35,142.79,21573.0,142.89,143.21,142.35,142.79,21573.0
2020-04-20 15:50:00,142.56,142.94,142.19,142.34,49645.0,142.56,142.94,142.19,142.34,49645.0
2020-04-21 09:30:00,139.3,142.08,139.15,140.14,22534.0,139.3,142.08,139.15,140.14,22534.0
2020-04-21 09:40:00,140.0,141.34,139.68,140.62,12882.0,140.0,141.34,139.68,140.62,12882.0
2020-04-21 09:50:00,140.67,141.47,139.94,141.47,12365.0,140.67,141.47,139.94,141.47,12365.0
2020-04-21 10:00:00,141.53,141.68,139.86,140.95,22267.0,141.53,141.68,139.86,140.95,22267.0
2020-04-21 10:10:00,140.8,141.2,138.62,138.72,14518.0,140.8,141.2,138.62,138.72,14518.0
2020-04-21 10:20:00,138.64,139.56,137.78,138.19,22991.0,138.64,139.56,137.78,138.19,22991.0
2020-04-21 10:30:00,138.47,138.53,137.36,137.68,10688.0,138.47,138.53,137.36,137.68,10688.0
2020-04-21 10:40:00,137.33,137.51,136.75,136.89,14989.0,137.33,137.51,136.75,136.89,14989.0
2020-04-21 10:50:00,136.89,137.27,134.81,135.09,58189.0,136.89,137.27,134.81,135.09,58189.0
2020-04-21 11:00:00,135.07,137.0,134.51,134.51,22136.0,135.07,137.0,134.51,134.51,22136.0
2020-04-21 11:10:00,134.76,135.0,133.89,134.71,27390.0,134.76,135.0,133.89,134.71,27390.0
2020-04-21 11:20:00,134.71,134.97,134.25,134.59,13756.0,134.71,134.97,134.25,134.59,13756.0
2020-04-21 11:30:00,134.78,135.84,134.35,134.53,8447.0,134.78,135.84,134.35,134.53,8447.0
2020-04-21 11:40:00,134.6,135.85,134.55,135.75,15026.0,134.6,135.85,134.55,135.75,15026.0
2020-04-21 11:50:00,135.46,135.8,135.15,135.16,9421.0,135.46,135.8,135.15,135.16,9421.0
2020-04-21 12:00:00,135.16,135.25,134.66,134.66,4607.0,135.16,135.25,134.66,134.66,4607.0
2020-04-21 12:10:00,135.07,135.22,134.79,135.09,5505.0,135.07,135.22,134.79,135.09,5505.0
2020-04-21 12:20:00,135.19,135.85,134.77,135.38,21524.0,135.19,135.85,134.77,135.38,21524.0
2020-04-21 12:30:00,135.47,135.47,134.2,134.2,21751.0,135.47,135.47,134.2,134.2,21751.0
2020-04-21 12:40:00,134.26,134.5,134.06,134.3,4700.0,134.26,134.5,134.06,134.3,4700.0
2020-04-21 12:50:00,134.61,134.98,134.47,134.81,3279.0,134.61,134.98,134.47,134.81,3279.0
2020-04-21 13:00:00,134.84,135.29,134.84,135.2,9875.0,134.84,135.29,134.84,135.2,9875.0
2020-04-21 13:10:00,135.3,135.59,135.13,135.33,7926.0,135.3,135.59,135.13,135.33,7926.0
2020-04-21 13:20:00,135.37,136.09,135.37,136.05,5140.0,135.37,136.09,135.37,136.05,5140.0
2020-04-21 13:30:00,135.82,136.51,135.5,136.11,8264.0,135.82,136.51,135.5,136.11,8264.0
2020-04-21 13:40:00,135.98,136.93,135.76,136.34,9074.0,135.98,136.93,135.76,136.34,9074.0
2020-04-21 13:50:00,136.43,136.64,136.26,136.5,5830.0,136.43,136.64,136.26,136.5,5830.0
2020-04-21 14:00:00,136.45,137.52,136.2,137.11,4700.0,136.45,137.52,136.2,137.11,4700.0
2020-04-21 14:10:00,137.31,137.74,137.28,137.64,2960.0,137.31,137.74,137.28,137.64,2960.0
2020-04-21 14:20:00,137.56,139.3,137.56,138.63,3371.0,137.56,139.3,137.56,138.63,3371.0
2020-04-21 14:30:00,138.56,138.57,137.42,137.61,6549.0,138.56,138.57,137.42,137.61,6549.0
2020-04-21 14:40:00,137.61,137.65,136.68,136.82,5636.0,137.61,137.65,136.68,136.82,5636.0
2020-04-21 14:50:00,136.63,137.27,136.63,137.0,20578.0,136.63,137.27,136.63,137.0,20578.0
2020-04-21 15:00:00,136.94,137.36,136.24,136.47,13235.0,136.94,137.36,136.24,136.47,13235.0
2020-04-21 15:10:00,136.59,137.65,136.49,137.22,13365.0,136.59,137.65,136.49,137.22,13365.0
2020-04-21 15:20:00,137.19,137.38,136.69,137.11,8676.0,137.19,137.38,136.69,137.11,8676.0
2020-04-21 15:30:00,137.1,137.63,136.62,137.31,13455.0,137.1,137.63,136.62,137.31,13455.0
2020-04-21 15:40:00,137.14,137.16,136.25,136.25,13518.0,137.14,137.16,136.25,136.25,13518.0
2020-04-21 15:50:00,136.18,136.29,134.14,134.84,98874.0,136.18,136.29,134.14,134.84,98874.0
2020-04-22 09:30:00,136.53,140.53,136.53,140.16,24056.0,136.53,140.53,136.53,140.16,24056.0
2020-04-22 09:40:00,140.28,141.0,139.36,139.43,21391.0,140.28,141.0,139.36,139.43,21391.0
2020-04-22 09:50:00,139.0,141.37,139.0,141.37,11456.0,139.0,141.37,139.0,141.37,11456.0
2020-04-22 10:00:00,141.1,142.21,140.3,141.33,37870.0,141.1,142.21,140.3,141.33,37870.0
2020-04-22 10:10:00,141.25,142.19,141.07,141.77,7834.0,141.25,142.19,141.07,141.77,7834.0
2020-04-22 10:20:00,141.79,142.54,141.61,141.71,21983.0,141.79,142.54,141.61,141.71,21983.0
2020-04-22 10:30:00,142.02,143.95,142.02,143.95,9724.0,142.02,143.95,142.02,143.95,9724.0
2020-04-22 10:40:00,143.95,144.46,142.85,143.25,23549.0,143.95,144.46,142.85,143.25,23549.0
2020-04-22 10:50:00,143.21,143.44,141.43,141.44,5990.0,143.21,143.44,141.43,141.44,5990.0
2020-04-22 11:00:00,141.36,142.76,141.08,142.7,16487.0,141.36,142.76,141.08,142.7,16487.0
2020-04-22 11:10:00,142.9,143.25,142.12,142.14,5523.0,142.9,143.25,142.12,142.14,5523.0
2020-04-22 11:20:00,142.31,142.31,141.57,141.6,1300.0,142.31,142.31,141.57,141.6,1300.0
2020-04-22 11:30:00,142.36,142.54,141.64,141.98,2000.0,142.36,142.54,141.64,141.98,2000.0
2020-04-22 11:40:00,142.22,142.4,141.51,141.96,10700.0,142.22,142.4,141.51,141.96,10700.0
2020-04-22 11:50:00,142.11,142.16,141.66,141.67,11052.0,142.11,142.16,141.66,141.67,11052.0
2020-04-22 12:00:00,141.7,142.14,141.66,141.92,3900.0,141.7,142.14,141.66,141.92,3900.0
2020-04-22 12:10:00,142.29,142.29,141.81,141.81,3000.0,142.29,142.29,141.81,141.81,3000.0
2020-04-22 12:20:00,142.34,142.35,141.84,142.05,4412.0,142.34,142.35,141.84,142.05,4412.0
2020-04-22 12:30:00,142.05,142.28,142.01,142.01,2785.0,142.05,142.28,142.01,142.01,2785.0
2020-04-22 12:40:00,142.19,142.96,142.19,142.69,3371.0,142.19,142.96,142.19,142.69,3371.0
2020-04-22 12:50:00,142.89,143.33,142.48,142.86,4833.0,142.89,143.33,142.48,142.86,4833.0
2020-04-22 13:00:00,142.92,143.34,142.59,142.93,4025.0,142.92,143.34,142.59,142.93,4025.0
2020-04-22 13:10:00,142.77,143.33,142.75,143.33,3832.0,142.77,143.33,142.75,143.33,3832.0
2020-04-22 13:20:00,143.36,143.88,143.18,143.44,4380.0,143.36,143.88,143.18,143.44,4380.0
2020-04-22 13:30:00,143.84,143.84,142.95,143.49,3001.0,143.84,143.84,142.95,143.49,3001.0
2020-04-22 13:40:00,143.53,144.3,143.32,143.53,4851.0,143.53,144.3,143.32,143.53,4851.0
2020-04-22 13:50:00,143.61,143.61,142.77,143.28,3016.0,143.61,143.61,142.77,143.28,3016.0
2020-04-22 14:00:00,143.64,143.64,142.9,143.24,5752.0,143.64,143.64,142.9,143.24,5752.0
2020-04-22 14:10:00,143.05,143.4,143.01,143.01,4495.0,143.05,143.4,143.01,143.01,4495.0
2020-04-22 14:20:00,143.13,143.76,143.12,143.76,2012.0,143.13,143.76,143.12,143.76,2012.0
2020-04-22 14:30:00,143.75,143.91,143.08,143.09,4035.0,143.75,143.91,143.08,143.09,4035.0
2020-04-22 14:40:00,143.39,143.5,143.13,143.13,2700.0,143.39,143.5,143.13,143.13,2700.0
2020-04-22 14:50:00,143.48,143.66,142.72,142.97,8260.0,143.48,143.66,142.72,142.97,8260.0
2020-04-22 15:00:00,142.96,143.1,142.59,142.66,4373.0,142.96,143.1,142.59,142.66,4373.0
2020-04-22 15:10:00,142.68,142.82,142.4,142.58,6538.0,142.68,142.82,142.4,142.58,6538.0
2020-04-22 15:20:00,142.55,142.72,142.21,142.3,7813.0,142.55,142.72,142.21,142.3,7813.0
2020-04-22 15:30:00,142.23,142.44,142.03,142.11,10258.0,142.23,142.44,142.03,142.11,10258.0
2020-04-22 15:40:00,142.15,142.17,141.43,141.5,18236.0,142.15,142.17,141.43,141.5,18236.0
2020-04-22 15:50:00,141.62,142.21,140.81,140.95,52600.0,141.62,142.21,140.81,140.95,52600.0
2020-04-23 09:30:00,140.54,141.51,138.0,140.85,11747.0,140.54,141.51,138.0,140.85,11747.0
2020-04-23 09:40:00,141.4,142.36,140.01,140.5,5864.0,141.4,142.36,140.01,140.5,5864.0
2020-04-23 09:50:00,140.48,140.69,139.67,140.29,4650.0,140.48,140.69,139.67,140.29,4650.0
2020-04-23 10:00:00,140.78,141.0,140.03,140.83,6274.0,140.78,141.0,140.03,140.83,6274.0
2020-04-23 10:10:00,140.99,140.99,138.42,138.57,7375.0,140.99,140.99,138.42,138.57,7375.0
2020-04-23 10:20:00,138.62,139.68,138.0,138.75,8077.0,138.62,139.68,138.0,138.75,8077.0
2020-04-23 10:30:00,138.98,140.52,138.82,140.5,3900.0,138.98,140.52,138.82,140.5,3900.0
2020-04-23 10:40:00,141.2,141.74,140.63,140.99,7026.0,141.2,141.74,140.63,140.99,7026.0
2020-04-23 10:50:00,141.55,141.83,141.2,141.83,2550.0,141.55,141.83,141.2,141.83,2550.0
2020-04-23 11:00:00,141.66,141.7,140.65,141.45,7248.0,141.66,141.7,140.65,141.45,7248.0
2020-04-23 11:10:00,141.53,141.97,141.18,141.41,3500.0,141.53,141.97,141.18,141.41,3500.0
2020-04-23 11:20:00,141.51,141.75,141.49,141.55,1200.0,141.51,141.75,141.49,141.55,1200.0
2020-04-23 11:30:00,141.71,141.71,140.0,140.0,2000.0,141.71,141.71,140.0,140.0,2000.0
2020-04-23 11:40:00,140.13,140.13,138.64,138.69,6975.0,140.13,140.13,138.64,138.69,6975.0
2020-04-23 11:50:00,138.82,139.02,138.16,138.94,8208.0,138.82,139.02,138.16,138.94,8208.0
2020-04-23 12:00:00,139.56,139.57,138.46,139.17,3839.0,139.56,139.57,138.46,139.17,3839.0
2020-04-23 12:10:00,139.31,139.64,139.09,139.64,1600.0,139.31,139.64,139.09,139.64,1600.0
2020-04-23 12:20:00,139.68,140.0,139.54,140.0,4256.0,139.68,140.0,139.54,140.0,4256.0
2020-04-23 12:30:00,139.97,140.38,139.95,140.29,5086.0,139.97,140.38,139.95,140.29,5086.0
2020-04-23 12:40:00,140.17,140.27,137.15,138.29,25220.0,140.17,140.27,137.15,138.29,25220.0
2020-04-23 12:50:00,138.44,139.06,137.39,139.03,9185.0,138.44,139.06,137.39,139.03,9185.0
2020-04-23 13:00:00,138.83,140.29,138.82,139.39,3605.0,138.83,140.29,138.82,139.39,3605.0
2020-04-23 13:10:00,139.5,140.09,139.44,139.5,2515.0,139.5,140.09,139.44,139.5,2515.0
2020-04-23 13:20:00,139.01,139.39,138.53,139.05,4080.0,139.01,139.39,138.53,139.05,4080.0
2020-04-23 13:30:00,139.01,139.49,138.92,138.92,702.0,139.01,139.49,138.92,138.92,702.0
2020-04-23 13:40:00,138.86,138.93,138.15,138.65,2500.0,138.86,138.93,138.15,138.65,2500.0
2020-04-23 13:50:00,138.31,138.59,138.01,138.03,1660.0,138.31,138.59,138.01,138.03,1660.0
2020-04-23 14:00:00,137.6,138.1,137.5,137.5,4704.0,137.6,138.1,137.5,137.5,4704.0
2020-04-23 14:10:00,137.35,138.39,137.26,138.24,8076.0,137.35,138.39,137.26,138.24,8076.0
2020-04-23 14:20:00,138.08,139.48,137.9,139.36,4700.0,138.08,139.48,137.9,139.36,4700.0
2020-04-23 14:30:00,139.57,139.86,139.38,139.49,3443.0,139.57,139.86,139.38,139.49,3443.0
2020-04-23 14:40:00,139.49,139.97,139.47,139.7,2222.0,139.49,139.97,139.47,139.7,2222.0
2020-04-23 14:50:00,140.0,141.24,140.0,141.11,3700.0,140.0,141.24,140.0,141.11,3700.0
2020-04-23 15:00:00,140.67,141.14,140.47,140.66,2602.0,140.67,141.14,140.47,140.66,2602.0
2020-04-23 15:10:00,140.41,140.41,138.75,138.75,11027.0,140.41,140.41,138.75,138.75,11027.0
2020-04-23 15:20:00,138.74,139.63,138.6,139.57,5054.0,138.74,139.63,138.6,139.57,5054.0
2020-04-23 15:30:00,139.66,140.33,139.27,139.46,18815.0,139.66,140.33,139.27,139.46,18815.0
2020-04-23 15:40:00,139.51,140.08,139.29,139.99,13820.0,139.51,140.08,139.29,139.99,13820.0
2020-04-23 15:50:00,140.03,140.24,139.6,139.78,42421.0,140.03,140.24,139.6,139.78,42421.0
2020-04-24 09:30:00,141.0,141.5,140.63,141.0,4611.0,141.0,141.5,140.63,141.0,4611.0
2020-04-24 09:40:00,140.58,141.27,140.15,140.31,16299.0,140.58,141.27,140.15,140.31,16299.0
2020-04-24 09:50:00,140.37,141.65,139.86,141.49,23954.0,140.37,141.65,139.86,141.49,23954.0
2020-04-24 10:00:00,141.01,142.15,141.01,141.87,3250.0,141.01,142.15,141.01,141.87,3250.0
2020-04-24 10:10:00,141.95,142.49,141.17,142.03,8481.0,141.95,142.49,141.17,142.03,8481.0
2020-04-24 10:20:00,141.57,142.17,141.35,142.0,9021.0,141.57,142.17,141.35,142.0,9021.0
2020-04-24 10:30:00,141.99,143.25,141.96,143.21,9522.0,141.99,143.25,141.96,143.21,9522.0
2020-04-24 10:40:00,143.22,143.83,142.75,142.75,12564.0,143.22,143.83,142.75,142.75,12564.0
2020-04-24 10:50:00,143.0,143.45,142.79,142.97,4302.0,143.0,143.45,142.79,142.97,4302.0
2020-04-24 11:00:00,143.27,143.27,142.35,142.35,4548.0,143.27,143.27,142.35,142.35,4548.0
2020-04-24 11:10:00,142.49,143.29,142.12,143.29,4416.0,142.49,143.29,142.12,143.29,4416.0
2020-04-24 11:20:00,143.3,143.45,142.82,142.82,6702.0,143.3,143.45,142.82,142.82,6702.0
2020-04-24 11:30:00,142.88,143.58,142.51,143.36,3341.0,142.88,143.58,142.51,143.36,3341.0
2020-04-24 11:40:00,143.55,144.31,142.86,144.19,8470.0,143.55,144.31,142.86,144.19,8470.0
2020-04-24 11:50:00,144.25,144.52,143.53,144.08,7131.0,144.25,144.52,143.53,144.08,7131.0
2020-04-24 12:00:00,144.05,145.42,144.05,144.92,9835.0,144.05,145.42,144.05,144.92,9835.0
2020-04-24 12:10:00,144.92,144.92,144.06,144.57,3586.0,144.92,144.92,144.06,144.57,3586.0
2020-04-24 12:20:00,144.57,145.16,144.26,145.09,6114.0,144.57,145.16,144.26,145.09,6114.0
2020-04-24 12:30:00,145.15,145.25,144.74,145.03,6214.0,145.15,145.25,144.74,145.03,6214.0
2020-04-24 12:40:00,144.9,144.9,144.33,144.56,6568.0,144.9,144.9,144.33,144.56,6568.0
2020-04-24 12:50:00,144.38,145.07,144.38,144.81,4200.0,144.38,145.07,144.38,144.81,4200.0
2020-04-24 13:00:00,144.9,145.21,144.84,145.13,2160.0,144.9,145.21,144.84,145.13,2160.0
2020-04-24 13:10:00,145.09,145.4,144.85,145.32,4666.0,145.09,145.4,144.85,145.32,4666.0
2020-04-24 13:20:00,145.32,145.66,144.84,145.54,12074.0,145.32,145.66,144.84,145.54,12074.0
2020-04-24 13:30:00,145.67,146.17,145.63,145.93,6970.0,145.67,146.17,145.63,145.93,6970.0
2020-04-24 13:40:00,145.96,146.75,145.96,146.73,4304.0,145.96,146.75,145.96,146.73,4304.0
2020-04-24 13:50:00,146.67,147.14,146.59,147.14,7535.0,146.67,147.14,146.59,147.14,7535.0
2020-04-24 14:00:00,146.97,147.42,146.76,146.92,15118.0,146.97,147.42,146.76,146.92,15118.0
2020-04-24 14:10:00,146.93,146.93,145.88,145.99,4266.0,146.93,146.93,145.88,145.99,4266.0
2020-04-24 14:20:00,146.09,146.41,145.7,145.96,3440.0,146.09,146.41,145.7,145.96,3440.0
2020-04-24 14:30:00,145.96,146.38,145.83,146.09,3876.0,145.96,146.38,145.83,146.09,3876.0
2020-04-24 14:40:00,146.15,146.57,146.11,146.57,3319.0,146.15,146.57,146.11,146.57,3319.0
2020-04-24 14:50:00,146.71,146.71,145.87,146.26,7448.0,146.71,146.71,145.87,146.26,7448.0
2020-04-24 15:00:00,146.19,146.6,145.69,146.49,4500.0,146.19,146.6,145.69,146.49,4500.0
2020-04-24 15:10:00,146.49,146.62,146.1,146.31,6154.0,146.49,146.62,146.1,146.31,6154.0
2020-04-24 15:20:00,146.25,146.26,145.81,146.04,4818.0,146.25,146.26,145.81,146.04,4818.0
2020-04-24 15:30:00,145.91,146.29,145.73,146.07,10420.0,145.91,146.29,145.73,146.07,10420.0
2020-04-24 15:40:00,145.99,146.22,145.99,146.17,10067.0,145.99,146.22,145.99,146.17,10067.0
2020-04-24 15:50:00,146.1,146.1,145.25,145.38,23585.0,146.1,146.1,145.25,145.38,23585.0
2020-04-27 09:30:00,145.89,145.89,144.12,145.68,12820.0,145.89,145.89,144.12,145.68,12820.0
2020-04-27 09:40:00,145.75,146.11,144.58,145.88,4096.0,145.75,146.11,144.58,145.88,4096.0
2020-04-27 09:50:00,145.76,148.97,145.61,148.16,9449.0,145.76,148.97,145.61,148.16,9449.0
2020-04-27 10:00:00,148.0,148.53,147.31,147.5,10395.0,148.0,148.53,147.31,147.5,10395.0
2020-04-27 10:10:00,147.5,147.97,147.19,147.97,3637.0,147.5,147.97,147.19,147.97,3637.0
2020-04-27 10:20:00,148.1,148.67,147.86,148.67,6139.0,148.1,148.67,147.86,148.67,6139.0
2020-04-27 10:30:00,148.67,148.94,148.0,148.45,6950.0,148.67,148.94,148.0,148.45,6950.0
2020-04-27 10:40:00,148.15,148.61,147.48,148.61,5960.0,148.15,148.61,147.48,148.61,5960.0
2020-04-27 10:50:00,149.08,149.41,148.34,148.52,6100.0,149.08,149.41,148.34,148.52,6100.0
2020-04-27 11:00:00,148.55,149.2,148.53,148.97,5776.0,148.55,149.2,148.53,148.97,5776.0
2020-04-27 11:10:00,148.81,149.83,148.79,149.67,6525.0,148.81,149.83,148.79,149.67,6525.0
2020-04-27 11:20:00,149.68,150.84,149.37,150.84,4763.0,149.68,150.84,149.37,150.84,4763.0
2020-04-27 11:30:00,150.61,151.49,150.61,151.28,8841.0,150.61,151.49,150.61,151.28,8841.0
2020-04-27 11:40:00,151.18,151.72,150.97,151.27,10873.0,151.18,151.72,150.97,151.27,10873.0
2020-04-27 11:50:00,151.12,151.27,150.58,151.05,15399.0,151.12,151.27,150.58,151.05,15399.0
2020-04-27 12:00:00,151.23,151.23,150.85,151.08,4108.0,151.23,151.23,150.85,151.08,4108.0
2020-04-27 12:10:00,151.2,151.86,151.11,151.86,16522.0,151.2,151.86,151.11,151.86,16522.0
2020-04-27 12:20:00,151.87,152.23,151.61,151.97,12179.0,151.87,152.23,151.61,151.97,12179.0
2020-04-27 12:30:00,151.82,152.32,151.82,152.3,9217.0,151.82,152.32,151.82,152.3,9217.0
2020-04-27 12:40:00,152.18,152.27,151.94,152.2,4372.0,152.18,152.27,151.94,152.2,4372.0
2020-04-27 12:50:00,152.33,152.8,152.17,152.62,6360.0,152.33,152.8,152.17,152.62,6360.0
2020-04-27 13:00:00,152.65,152.71,151.97,152.24,10389.0,152.65,152.71,151.97,152.24,10389.0
2020-04-27 13:10:00,152.17,152.41,151.35,151.35,14752.0,152.17,152.41,151.35,151.35,14752.0
2020-04-27 13:20:00,151.44,152.72,151.4,152.54,17510.0,151.44,152.72,151.4,152.54,17510.0
2020-04-27 13:30:00,152.42,152.42,151.97,152.18,14836.0,152.42,152.42,151.97,152.18,14836.0
2020-04-27 13:40:00,152.11,152.4,151.99,152.15,10854.0,152.11,152.4,151.99,152.15,10854.0
2020-04-27 13:50:00,152.15,152.69,152.15,152.42,7303.0,152.15,152.69,152.15,152.42,7303.0
2020-04-27 14:00:00,152.41,152.72,152.34,152.72,7757.0,152.41,152.72,152.34,152.72,7757.0
2020-04-27 14:10:00,152.78,152.79,152.34,152.52,5907.0,152.78,152.79,152.34,152.52,5907.0
2020-04-27 14:20:00,152.61,152.61,152.21,152.28,4808.0,152.61,152.61,152.21,152.28,4808.0
2020-04-27 14:30:00,152.15,152.29,151.84,152.09,10289.0,152.15,152.29,151.84,152.09,10289.0
2020-04-27 14:40:00,152.35,152.58,152.0,152.51,5839.0,152.35,152.58,152.0,152.51,5839.0
2020-04-27 14:50:00,152.39,152.62,152.23,152.42,9077.0,152.39,152.62,152.23,152.42,9077.0
2020-04-27 15:00:00,152.42,152.65,152.01,152.06,10465.0,152.42,152.65,152.01,152.06,10465.0
2020-04-27 15:10:00,152.1,152.22,151.78,152.08,15683.0,152.1,152.22,151.78,152.08,15683.0
2020-04-27 15:20:00,152.1,152.13,151.33,151.8,8703.0,152.1,152.13,151.33,151.8,8703.0
2020-04-27 15:30:00,151.7,152.1,151.68,151.82,10947.0,151.7,152.1,151.68,151.82,10947.0
2020-04-27 15:40:00,151.82,152.65,151.81,152.57,21058.0,151.82,152.65,151.81,152.57,21058.0
2020-04-27 15:50:00,152.57,152.61,151.83,151.99,43363.0,152.57,152.61,151.83,151.99,43363.0
2020-04-28 09:30:00,154.91,156.24,153.47,154.74,10269.0,154.91,156.24,153.47,154.74,10269.0
2020-04-28 09:40:00,154.44,155.69,154.34,154.43,5714.0,154.44,155.69,154.34,154.43,5714.0
2020-04-28 09:50:00,153.79,154.22,152.35,152.35,7615.0,153.79,154.22,152.35,152.35,7615.0
2020-04-28 10:00:00,152.71,153.91,152.04,153.47,10128.0,152.71,153.91,152.04,153.47,10128.0
2020-04-28 10:10:00,153.2,153.42,152.43,152.74,11230.0,153.2,153.42,152.43,152.74,11230.0
2020-04-28 10:20:00,152.4,152.92,151.94,152.64,14539.0,152.4,152.92,151.94,152.64,14539.0
2020-04-28 10:30:00,152.77,152.77,150.8,150.85,4163.0,152.77,152.77,150.8,150.85,4163.0
2020-04-28 10:40:00,150.85,151.13,149.5,149.82,17104.0,150.85,151.13,149.5,149.82,17104.0
2020-04-28 10:50:00,149.83,149.95,147.42,147.43,7274.0,149.83,149.95,147.42,147.43,7274.0
2020-04-28 11:00:00,147.54,150.35,147.44,150.22,6804.0,147.54,150.35,147.44,150.22,6804.0
2020-04-28 11:10:00,150.37,150.96,149.48,149.72,4648.0,150.37,150.96,149.48,149.72,4648.0
2020-04-28 11:20:00,149.91,151.15,149.54,151.04,3818.0,149.91,151.15,149.54,151.04,3818.0
2020-04-28 11:30:00,151.11,151.98,150.96,151.54,3020.0,151.11,151.98,150.96,151.54,3020.0
2020-04-28 11:40:00,151.19,151.36,151.06,151.22,2800.0,151.19,151.36,151.06,151.22,2800.0
2020-04-28 11:50:00,151.23,151.5,151.04,151.44,16686.0,151.23,151.5,151.04,151.44,16686.0
2020-04-28 12:00:00,151.72,151.8,151.19,151.44,3633.0,151.72,151.8,151.19,151.44,3633.0
2020-04-28 12:10:00,151.68,152.13,151.35,151.47,18166.0,151.68,152.13,151.35,151.47,18166.0
2020-04-28 12:20:00,151.45,152.2,151.45,152.16,11500.0,151.45,152.2,151.45,152.16,11500.0
2020-04-28 12:30:00,152.0,152.15,151.88,152.13,6820.0,152.0,152.15,151.88,152.13,6820.0
2020-04-28 12:40:00,152.2,152.29,151.94,152.29,5497.0,152.2,152.29,151.94,152.29,5497.0
2020-04-28 12:50:00,152.27,152.83,152.05,152.28,6314.0,152.27,152.83,152.05,152.28,6314.0
2020-04-28 13:00:00,152.5,152.91,152.36,152.75,5403.0,152.5,152.91,152.36,152.75,5403.0
2020-04-28 13:10:00,152.76,153.15,152.74,153.01,4907.0,152.76,153.15,152.74,153.01,4907.0
2020-04-28 13:20:00,153.26,153.68,153.14,153.5,3500.0,153.26,153.68,153.14,153.5,3500.0
2020-04-28 13:30:00,153.5,153.84,153.39,153.5,8018.0,153.5,153.84,153.39,153.5,8018.0
2020-04-28 13:40:00,153.5,154.32,153.44,154.09,4908.0,153.5,154.32,153.44,154.09,4908.0
2020-04-28 13:50:00,154.0,154.17,153.9,154.03,9225.0,154.0,154.17,153.9,154.03,9225.0
2020-04-28 14:00:00,154.12,154.38,153.91,154.03,5147.0,154.12,154.38,153.91,154.03,5147.0
2020-04-28 14:10:00,154.2,155.08,154.2,155.05,12420.0,154.2,155.08,154.2,155.05,12420.0
2020-04-28 14:20:00,155.09,155.27,154.11,154.31,4440.0,155.09,155.27,154.11,154.31,4440.0
2020-04-28 14:30:00,154.5,154.96,154.12,154.63,10037.0,154.5,154.96,154.12,154.63,10037.0
2020-04-28 14:40:00,154.67,155.23,154.59,155.07,29844.0,154.67,155.23,154.59,155.07,29844.0
2020-04-28 14:50:00,155.03,155.28,154.8,155.02,11941.0,155.03,155.28,154.8,155.02,11941.0
2020-04-28 15:00:00,155.1,155.27,154.84,155.03,19181.0,155.1,155.27,154.84,155.03,19181.0
2020-04-28 15:10:00,155.03,155.33,154.92,155.09,8929.0,155.03,155.33,154.92,155.09,8929.0
2020-04-28 15:20:00,155.23,155.41,154.73,154.95,31726.0,155.23,155.41,154.73,154.95,31726.0
2020-04-28 15:30:00,155.03,155.29,154.89,155.07,22381.0,155.03,155.29,154.89,155.07,22381.0
2020-04-28 15:40:00,155.08,155.18,154.13,154.19,29456.0,155.08,155.18,154.13,154.19,29456.0
2020-04-28 15:50:00,154.03,155.18,153.56,154.8,102251.0,154.03,155.18,153.56,154.8,102251.0
2020-04-29 09:30:00,158.4,159.81,158.05,158.53,25011.0,158.4,159.81,158.05,158.53,25011.0
2020-04-29 09:40:00,158.78,162.13,158.77,161.54,11939.0,158.78,162.13,158.77,161.54,11939.0
2020-04-29 09:50:00,161.55,163.35,161.55,163.05,22595.0,161.55,163.35,161.55,163.05,22595.0
2020-04-29 10:00:00,163.09,164.26,161.93,163.8,27336.0,163.09,164.26,161.93,163.8,27336.0
2020-04-29 10:10:00,163.27,164.24,162.73,163.16,29583.0,163.27,164.24,162.73,163.16,29583.0
2020-04-29 10:20:00,163.09,165.74,162.71,165.64,21711.0,163.09,165.74,162.71,165.64,21711.0
2020-04-29 10:30:00,165.53,167.23,165.46,166.5,30568.0,165.53,167.23,165.46,166.5,30568.0
2020-04-29 10:40:00,166.55,167.48,166.33,167.31,12713.0,166.55,167.48,166.33,167.31,12713.0
2020-04-29 10:50:00,167.38,168.49,167.33,168.11,15644.0,167.38,168.49,167.33,168.11,15644.0
2020-04-29 11:00:00,168.09,168.18,167.35,168.04,24979.0,168.09,168.18,167.35,168.04,24979.0
2020-04-29 11:10:00,167.89,169.45,167.88,168.71,25288.0,167.89,169.45,167.88,168.71,25288.0
2020-04-29 11:20:00,168.71,169.49,168.51,169.3,13787.0,168.71,169.49,168.51,169.3,13787.0
2020-04-29 11:30:00,169.35,169.9,169.14,169.4,25549.0,169.35,169.9,169.14,169.4,25549.0
2020-04-29 11:40:00,169.38,169.38,168.76,169.21,24584.0,169.38,169.38,168.76,169.21,24584.0
2020-04-29 11:50:00,169.26,169.48,168.31,169.02,26580.0,169.26,169.48,168.31,169.02,26580.0
2020-04-29 12:00:00,168.9,168.99,167.51,167.6,28630.0,168.9,168.99,167.51,167.6,28630.0
2020-04-29 12:10:00,167.56,168.43,167.12,168.0,22590.0,167.56,168.43,167.12,168.0,22590.0
2020-04-29 12:20:00,167.95,168.65,167.56,168.65,32822.0,167.95,168.65,167.56,168.65,32822.0
2020-04-29 12:30:00,168.65,169.44,168.65,169.33,16980.0,168.65,169.44,168.65,169.33,16980.0
2020-04-29 12:40:00,169.3,169.3,168.34,168.93,13100.0,169.3,169.3,168.34,168.93,13100.0
2020-04-29 12:50:00,168.84,169.05,168.64,168.64,11870.0,168.84,169.05,168.64,168.64,11870.0
2020-04-29 13:00:00,168.86,169.21,168.72,169.14,15011.0,168.86,169.21,168.72,169.14,15011.0
2020-04-29 13:10:00,169.2,169.49,168.95,169.31,13961.0,169.2,169.49,168.95,169.31,13961.0
2020-04-29 13:20:00,169.38,169.47,168.7,168.78,10722.0,169.38,169.47,168.7,168.78,10722.0
2020-04-29 13:30:00,168.77,168.88,167.65,167.87,12800.0,168.77,168.88,167.65,167.87,12800.0
2020-04-29 13:40:00,167.78,168.11,167.14,167.41,10205.0,167.78,168.11,167.14,167.41,10205.0
2020-04-29 13:50:00,167.37,167.6,167.21,167.6,9636.0,167.37,167.6,167.21,167.6,9636.0
2020-04-29 14:00:00,167.61,168.31,166.86,167.12,15559.0,167.61,168.31,166.86,167.12,15559.0
2020-04-29 14:10:00,167.12,167.86,166.59,167.32,14670.0,167.12,167.86,166.59,167.32,14670.0
2020-04-29 14:20:00,167.46,167.64,166.61,166.87,8532.0,167.46,167.64,166.61,166.87,8532.0
2020-04-29 14:30:00,166.71,167.54,166.12,167.51,12622.0,166.71,167.54,166.12,167.51,12622.0
2020-04-29 14:40:00,167.54,168.15,167.45,168.04,10523.0,167.54,168.15,167.45,168.04,10523.0
2020-04-29 14:50:00,168.12,168.65,167.82,168.65,8603.0,168.12,168.65,167.82,168.65,8603.0
2020-04-29 15:00:00,168.66,169.48,168.41,169.22,15980.0,168.66,169.48,168.41,169.22,15980.0
2020-04-29 15:10:00,169.28,169.64,169.01,169.54,23246.0,169.28,169.64,169.01,169.54,23246.0
2020-04-29 15:20:00,169.6,170.29,169.55,170.13,26234.0,169.6,170.29,169.55,170.13,26234.0
2020-04-29 15:30:00,170.18,170.18,169.36,169.44,39641.0,170.18,170.18,169.36,169.44,39641.0
2020-04-29 15:40:00,169.44,170.29,169.44,170.06,35933.0,169.44,170.29,169.44,170.06,35933.0
2020-04-29 15:50:00,170.07,170.28,169.15,169.72,91020.0,170.07,170.28,169.15,169.72,91020.0
2020-04-30 09:30:00,168.81,169.2,166.15,167.37,18758.0,168.81,169.2,166.15,167.37,18758.0
2020-04-30 09:40:00,167.22,168.94,166.53,168.94,8134.0,167.22,168.94,166.53,168.94,8134.0
2020-04-30 09:50:00,168.79,172.73,168.79,172.42,9195.0,168.79,172.73,168.79,172.42,9195.0
2020-04-30 10:00:00,172.54,172.54,171.25,171.59,14955.0,172.54,172.54,171.25,171.59,14955.0
2020-04-30 10:10:00,171.87,172.55,171.25,171.83,10824.0,171.87,172.55,171.25,171.83,10824.0
2020-04-30 10:20:00,172.06,172.56,171.64,172.53,7184.0,172.06,172.56,171.64,172.53,7184.0
2020-04-30 10:30:00,172.64,173.25,172.37,173.22,7791.0,172.64,173.25,172.37,173.22,7791.0
2020-04-30 10:40:00,173.13,173.2,171.25,171.86,29739.0,173.13,173.2,171.25,171.86,29739.0
2020-04-30 10:50:00,171.52,171.75,170.81,171.38,16441.0,171.52,171.75,170.81,171.38,16441.0
2020-04-30 11:00:00,171.49,172.34,171.35,171.88,5600.0,171.49,172.34,171.35,171.88,5600.0
2020-04-30 11:10:00,171.8,172.32,171.5,172.22,6008.0,171.8,172.32,171.5,172.22,6008.0
2020-04-30 11:20:00,172.06,172.27,171.58,171.91,6250.0,172.06,172.27,171.58,171.91,6250.0
2020-04-30 11:30:00,171.89,172.75,171.86,172.67,6300.0,171.89,172.75,171.86,172.67,6300.0
2020-04-30 11:40:00,173.1,173.3,172.65,172.93,5138.0,173.1,173.3,172.65,172.93,5138.0
2020-04-30 11:50:00,172.8,173.03,171.51,172.05,10999.0,172.8,173.03,171.51,172.05,10999.0
2020-04-30 12:00:00,171.89,172.22,171.27,171.91,33098.0,171.89,172.22,171.27,171.91,33098.0
2020-04-30 12:10:00,172.12,172.45,171.76,171.77,7940.0,172.12,172.45,171.76,171.77,7940.0
2020-04-30 12:20:00,171.65,171.93,171.1,171.15,25359.0,171.65,171.93,171.1,171.15,25359.0
2020-04-30 12:30:00,171.32,171.39,169.03,169.03,15043.0,171.32,171.39,169.03,169.03,15043.0
2020-04-30 12:40:00,169.07,169.87,169.0,169.42,25349.0,169.07,169.87,169.0,169.42,25349.0
2020-04-30 12:50:00,169.31,169.31,168.19,168.45,42415.0,169.31,169.31,168.19,168.45,42415.0
2020-04-30 13:00:00,168.19,169.12,168.1,169.12,19061.0,168.19,169.12,168.1,169.12,19061.0
2020-04-30 13:10:00,169.12,169.49,169.01,169.15,22766.0,169.12,169.49,169.01,169.15,22766.0
2020-04-30 13:20:00,169.14,169.23,168.72,169.02,6601.0,169.14,169.23,168.72,169.02,6601.0
2020-04-30 13:30:00,168.9,169.16,168.75,168.96,15148.0,168.9,169.16,168.75,168.96,15148.0
2020-04-30 13:40:00,168.85,169.29,168.85,168.92,8001.0,168.85,169.29,168.85,168.92,8001.0
2020-04-30 13:50:00,168.95,169.2,168.01,168.49,8467.0,168.95,169.2,168.01,168.49,8467.0
2020-04-30 14:00:00,168.47,169.04,168.35,168.73,8982.0,168.47,169.04,168.35,168.73,8982.0
2020-04-30 14:10:00,168.71,169.05,168.38,168.38,13058.0,168.71,169.05,168.38,168.38,13058.0
2020-04-30 14:20:00,168.56,169.23,168.41,168.75,9150.0,168.56,169.23,168.41,168.75,9150.0
2020-04-30 14:30:00,168.99,169.01,168.04,168.32,6501.0,168.99,169.01,168.04,168.32,6501.0
2020-04-30 14:40:00,168.23,168.4,167.82,168.08,11847.0,168.23,168.4,167.82,168.08,11847.0
2020-04-30 14:50:00,168.0,168.4,167.64,167.9,79157.0,168.0,168.4,167.64,167.9,79157.0
2020-04-30 15:00:00,168.29,169.16,168.09,169.0,50893.0,168.29,169.16,168.09,169.0,50893.0
2020-04-30 15:10:00,168.89,169.3,168.48,168.48,12719.0,168.89,169.3,168.48,168.48,12719.0
2020-04-30 15:20:00,168.6,169.43,168.55,169.42,75247.0,168.6,169.43,168.55,169.42,75247.0
2020-04-30 15:30:00,169.49,170.07,168.86,169.17,27808.0,169.49,170.07,168.86,169.17,27808.0
2020-04-30 15:40:00,169.12,169.17,168.76,168.88,23408.0,169.12,169.17,168.76,168.88,23408.0
2020-04-30 15:50:00,168.78,169.19,168.42,168.63,50773.0,168.78,169.19,168.42,168.63,50773.0
2020-05-01 09:30:00,163.52,165.0,162.03,162.36,20269.0,163.52,165.0,162.03,162.36,20269.0
2020-05-01 09:40:00,162.68,162.68,158.97,159.74,79265.0,162.68,162.68,158.97,159.74,79265.0
2020-05-01 09:50:00,159.45,159.58,156.8,157.59,104847.0,159.45,159.58,156.8,157.59,104847.0
2020-05-01 10:00:00,157.67,158.16,155.06,155.3,23716.0,157.67,158.16,155.06,155.3,23716.0
2020-05-01 10:10:00,155.01,157.49,154.29,157.17,36773.0,155.01,157.49,154.29,157.17,36773.0
2020-05-01 10:20:00,157.17,158.28,156.65,157.67,96799.0,157.17,158.28,156.65,157.67,96799.0
2020-05-01 10:30:00,157.78,160.39,157.51,160.39,22164.0,157.78,160.39,157.51,160.39,22164.0
2020-05-01 10:40:00,160.02,161.85,159.78,161.75,18930.0,160.02,161.85,159.78,161.75,18930.0
2020-05-01 10:50:00,161.95,164.39,160.77,163.18,36848.0,161.95,164.39,160.77,163.18,36848.0
2020-05-01 11:00:00,162.68,162.68,161.16,161.79,4107.0,162.68,162.68,161.16,161.79,4107.0
2020-05-01 11:10:00,162.0,162.27,161.3,161.31,5660.0,162.0,162.27,161.3,161.31,5660.0
2020-05-01 11:20:00,161.11,162.52,160.81,161.8,13094.0,161.11,162.52,160.81,161.8,13094.0
2020-05-01 11:30:00,161.27,161.27,160.0,160.33,4540.0,161.27,161.27,160.0,160.33,4540.0
2020-05-01 11:40:00,160.15,160.65,159.22,159.47,5296.0,160.15,160.65,159.22,159.47,5296.0
2020-05-01 11:50:00,159.49,160.12,159.08,160.12,6552.0,159.49,160.12,159.08,160.12,6552.0
2020-05-01 12:00:00,160.44,160.47,159.3,159.45,12020.0,160.44,160.47,159.3,159.45,12020.0
2020-05-01 12:10:00,159.56,162.2,159.56,161.58,22768.0,159.56,162.2,159.56,161.58,22768.0
2020-05-01 12:20:00,161.88,162.02,160.35,160.36,8571.0,161.88,162.02,160.35,160.36,8571.0
2020-05-01 12:30:00,160.56,161.66,160.13,160.84,14590.0,160.56,161.66,160.13,160.84,14590.0
2020-05-01 12:40:00,160.65,160.9,160.51,160.51,2806.0,160.65,160.9,160.51,160.51,2806.0
2020-05-01 12:50:00,160.45,161.34,160.45,160.79,28300.0,160.45,161.34,160.45,160.79,28300.0
2020-05-01 13:00:00,160.56,161.06,159.7,159.7,11129.0,160.56,161.06,159.7,159.7,11129.0
2020-05-01 13:10:00,159.87,160.03,159.5,160.03,5971.0,159.87,160.03,159.5,160.03,5971.0
2020-05-01 13:20:00,159.78,159.79,159.22,159.72,3752.0,159.78,159.79,159.22,159.72,3752.0
2020-05-01 13:30:00,159.69,160.43,159.41,159.51,31225.0,159.69,160.43,159.41,159.51,31225.0
2020-05-01 13:40:00,159.5,159.71,159.26,159.32,3800.0,159.5,159.71,159.26,159.32,3800.0
2020-05-01 13:50:00,159.28,159.39,158.94,159.22,7567.0,159.28,159.39,158.94,159.22,7567.0
2020-05-01 14:00:00,159.4,160.61,159.27,160.01,6143.0,159.4,160.61,159.27,160.01,6143.0
2020-05-01 14:10:00,160.03,160.34,159.75,160.31,9718.0,160.03,160.34,159.75,160.31,9718.0
2020-05-01 14:20:00,160.34,160.34,159.6,159.72,9751.0,160.34,160.34,159.6,159.72,9751.0
2020-05-01 14:30:00,159.66,159.66,158.47,158.62,9139.0,159.66,159.66,158.47,158.62,9139.0
2020-05-01 14:40:00,158.6,159.75,158.6,159.34,18688.0,158.6,159.75,158.6,159.34,18688.0
2020-05-01 14:50:00,159.34,159.47,158.79,159.44,35897.0,159.34,159.47,158.79,159.44,35897.0
2020-05-01 15:00:00,159.34,159.78,159.31,159.44,16049.0,159.34,159.78,159.31,159.44,16049.0
2020-05-01 15:10:00,159.33,159.63,159.07,159.13,29724.0,159.33,159.63,159.07,159.13,29724.0
2020-05-01 15:20:00,159.09,159.37,158.6,158.67,16522.0,159.09,159.37,158.6,158.67,16522.0
2020-05-01 15:30:00,158.67,159.13,158.01,158.25,18184.0,158.67,159.13,158.01,158.25,18184.0
2020-05-01 15:40:00,158.26,159.28,158.26,159.21,22511.0,158.26,159.28,158.26,159.21,22511.0
2020-05-01 15:50:00,159.18,160.73,158.51,160.6,116621.0,159.18,160.73,158.51,160.6,116621.0
2020-05-04 09:30:00,158.09,158.09,154.21,156.38,19454.0,158.09,158.09,154.21,156.38,19454.0
2020-05-04 09:40:00,156.38,161.73,156.37,160.09,30587.0,156.38,161.73,156.37,160.09,30587.0
2020-05-04 09:50:00,160.1,161.03,159.23,159.95,17658.0,160.1,161.03,159.23,159.95,17658.0
2020-05-04 10:00:00,159.88,160.86,158.83,160.14,15907.0,159.88,160.86,158.83,160.14,15907.0
2020-05-04 10:10:00,159.89,161.54,159.59,160.31,10191.0,159.89,161.54,159.59,160.31,10191.0
2020-05-04 10:20:00,159.97,160.48,159.67,160.15,6974.0,159.97,160.48,159.67,160.15,6974.0
2020-05-04 10:30:00,159.78,160.76,159.49,159.87,6172.0,159.78,160.76,159.49,159.87,6172.0
2020-05-04 10:40:00,159.79,161.08,159.72,160.12,6852.0,159.79,161.08,159.72,160.12,6852.0
2020-05-04 10:50:00,160.12,160.12,159.49,159.79,5136.0,160.12,160.12,159.49,159.79,5136.0
2020-05-04 11:00:00,159.71,160.6,159.5,159.95,5806.0,159.71,160.6,159.5,159.95,5806.0
2020-05-04 11:10:00,159.78,160.73,159.78,160.73,5334.0,159.78,160.73,159.78,160.73,5334.0
2020-05-04 11:20:00,160.63,160.72,160.21,160.35,2630.0,160.63,160.72,160.21,160.35,2630.0
2020-05-04 11:30:00,160.32,161.08,160.32,160.72,6552.0,160.32,161.08,160.32,160.72,6552.0
2020-05-04 11:40:00,160.67,161.01,160.39,160.78,7111.0,160.67,161.01,160.39,160.78,7111.0
2020-05-04 11:50:00,160.71,161.75,160.67,161.45,7049.0,160.71,161.75,160.67,161.45,7049.0
2020-05-04 12:00:00,161.45,161.99,161.27,161.98,10502.0,161.45,161.99,161.27,161.98,10502.0
2020-05-04 12:10:00,161.76,161.89,161.2,161.22,4106.0,161.76,161.89,161.2,161.22,4106.0
2020-05-04 12:20:00,161.35,161.79,161.25,161.6,6717.0,161.35,161.79,161.25,161.6,6717.0
2020-05-04 12:30:00,161.46,161.6,160.44,160.45,5966.0,161.46,161.6,160.44,160.45,5966.0
2020-05-04 12:40:00,160.5,160.6,160.29,160.29,4072.0,160.5,160.6,160.29,160.29,4072.0
2020-05-04 12:50:00,160.51,160.51,159.82,160.1,10958.0,160.51,160.51,159.82,160.1,10958.0
2020-05-04 13:00:00,159.72,160.06,159.68,160.06,3087.0,159.72,160.06,159.68,160.06,3087.0
2020-05-04 13:10:00,159.87,159.87,158.83,158.89,2326.0,159.87,159.87,158.83,158.89,2326.0
2020-05-04 13:20:00,158.9,159.69,158.9,159.68,4123.0,158.9,159.69,158.9,159.68,4123.0
2020-05-04 13:30:00,159.9,160.01,159.64,159.85,1550.0,159.9,160.01,159.64,159.85,1550.0
2020-05-04 13:40:00,159.98,160.0,159.38,159.52,6158.0,159.98,160.0,159.38,159.52,6158.0
2020-05-04 13:50:00,159.52,159.98,159.52,159.9,2433.0,159.52,159.98,159.52,159.9,2433.0
2020-05-04 14:00:00,159.85,159.85,159.26,159.47,3685.0,159.85,159.85,159.26,159.47,3685.0
2020-05-04 14:10:00,159.52,159.75,159.04,159.37,4345.0,159.52,159.75,159.04,159.37,4345.0
2020-05-04 14:20:00,159.33,159.65,159.28,159.65,4243.0,159.33,159.65,159.28,159.65,4243.0
2020-05-04 14:30:00,159.81,159.97,159.1,159.1,5774.0,159.81,159.97,159.1,159.1,5774.0
2020-05-04 14:40:00,159.29,159.57,159.15,159.53,3801.0,159.29,159.57,159.15,159.53,3801.0
2020-05-04 14:50:00,159.58,160.11,159.58,159.91,13855.0,159.58,160.11,159.58,159.91,13855.0
2020-05-04 15:00:00,159.85,159.9,159.65,159.86,7805.0,159.85,159.9,159.65,159.86,7805.0
2020-05-04 15:10:00,160.0,160.42,159.91,160.14,14342.0,160.0,160.42,159.91,160.14,14342.0
2020-05-04 15:20:00,160.14,160.16,159.44,159.8,11353.0,160.14,160.16,159.44,159.8,11353.0
2020-05-04 15:30:00,159.69,159.75,159.19,159.28,9824.0,159.69,159.75,159.19,159.28,9824.0
2020-05-04 15:40:00,159.31,159.66,159.31,159.51,11351.0,159.31,159.66,159.31,159.51,11351.0
2020-05-04 15:50:00,159.42,160.01,159.2,159.92,48128.0,159.42,160.01,159.2,159.92,48128.0
2020-05-05 09:30:00,161.15,164.98,161.15,164.5,15963.0,161.15,164.98,161.15,164.5,15963.0
2020-05-05 09:40:00,163.81,164.67,162.6,164.3,20405.0,163.81,164.67,162.6,164.3,20405.0
2020-05-05 09:50:00,164.5,168.31,164.4,168.31,36062.0,164.5,168.31,164.4,168.31,36062.0
2020-05-05 10:00:00,167.96,169.17,167.41,169.06,16811.0,167.96,169.17,167.41,169.06,16811.0
2020-05-05 10:10:00,169.0,169.01,167.24,168.13,6734.0,169.0,169.01,167.24,168.13,6734.0
2020-05-05 10:20:00,168.01,168.8,167.75,168.26,21323.0,168.01,168.8,167.75,168.26,21323.0
2020-05-05 10:30:00,168.51,169.14,168.17,168.55,33754.0,168.51,169.14,168.17,168.55,33754.0
2020-05-05 10:40:00,168.48,169.25,168.35,169.08,8103.0,168.48,169.25,168.35,169.08,8103.0
2020-05-05 10:50:00,169.24,169.38,168.69,169.38,14134.0,169.24,169.38,168.69,169.38,14134.0
2020-05-05 11:00:00,169.5,170.43,169.5,170.0,16016.0,169.5,170.43,169.5,170.0,16016.0
2020-05-05 11:10:00,170.0,170.0,169.03,169.2,5919.0,170.0,170.0,169.03,169.2,5919.0
2020-05-05 11:20:00,169.33,169.58,168.83,168.92,8391.0,169.33,169.58,168.83,168.92,8391.0
2020-05-05 11:30:00,168.99,169.51,168.99,169.3,9335.0,168.99,169.51,168.99,169.3,9335.0
2020-05-05 11:40:00,169.4,170.0,169.4,169.85,4957.0,169.4,170.0,169.4,169.85,4957.0
2020-05-05 11:50:00,169.83,169.94,169.32,169.65,2520.0,169.83,169.94,169.32,169.65,2520.0
2020-05-05 12:00:00,169.66,170.0,169.42,169.82,6415.0,169.66,170.0,169.42,169.82,6415.0
2020-05-05 12:10:00,169.77,169.93,169.42,169.66,4000.0,169.77,169.93,169.42,169.66,4000.0
2020-05-05 12:20:00,169.76,169.97,169.39,169.97,37331.0,169.76,169.97,169.39,169.97,37331.0
2020-05-05 12:30:00,170.0,171.17,169.9,170.87,11990.0,170.0,171.17,169.9,170.87,11990.0
2020-05-05 12:40:00,170.82,171.21,170.71,170.95,10230.0,170.82,171.21,170.71,170.95,10230.0
2020-05-05 12:50:00,170.88,171.4,170.66,171.4,7011.0,170.88,171.4,170.66,171.4,7011.0
2020-05-05 13:00:00,171.56,171.6,170.61,170.61,13568.0,171.56,171.6,170.61,170.61,13568.0
2020-05-05 13:10:00,170.71,170.94,170.31,170.94,8150.0,170.71,170.94,170.31,170.94,8150.0
2020-05-05 13:20:00,170.71,171.18,170.6,171.13,8090.0,170.71,171.18,170.6,171.13,8090.0
2020-05-05 13:30:00,171.19,171.19,170.56,170.56,6920.0,171.19,171.19,170.56,170.56,6920.0
2020-05-05 13:40:00,170.58,170.86,170.48,170.83,5750.0,170.58,170.86,170.48,170.83,5750.0
2020-05-05 13:50:00,170.81,171.47,170.53,170.7,9986.0,170.81,171.47,170.53,170.7,9986.0
2020-05-05 14:00:00,170.72,171.54,170.47,171.41,4407.0,170.72,171.54,170.47,171.41,4407.0
2020-05-05 14:10:00,171.32,171.43,171.09,171.42,8428.0,171.32,171.43,171.09,171.42,8428.0
2020-05-05 14:20:00,171.42,171.85,171.42,171.72,12056.0,171.42,171.85,171.42,171.72,12056.0
2020-05-05 14:30:00,171.72,172.65,171.71,172.48,8257.0,171.72,172.65,171.71,172.48,8257.0
2020-05-05 14:40:00,172.37,172.37,171.97,171.97,6412.0,172.37,172.37,171.97,171.97,6412.0
2020-05-05 14:50:00,172.05,172.12,171.62,172.0,32299.0,172.05,172.12,171.62,172.0,32299.0
2020-05-05 15:00:00,171.83,172.07,171.59,172.0,5900.0,171.83,172.07,171.59,172.0,5900.0
2020-05-05 15:10:00,172.04,172.04,171.28,171.65,19392.0,172.04,172.04,171.28,171.65,19392.0
2020-05-05 15:20:00,171.62,172.03,170.82,171.09,24495.0,171.62,172.03,170.82,171.09,24495.0
2020-05-05 15:30:00,171.09,171.43,170.35,170.56,42973.0,171.09,171.43,170.35,170.56,42973.0
2020-05-05 15:40:00,170.59,171.87,170.58,171.87,27974.0,170.59,171.87,170.58,171.87,27974.0
2020-05-05 15:50:00,171.94,172.57,171.22,171.66,51993.0,171.94,172.57,171.22,171.66,51993.0
2020-05-06 09:30:00,173.5,175.81,173.28,174.81,14001.0,173.5,175.81,173.28,174.81,14001.0
2020-05-06 09:40:00,175.49,178.63,175.49,178.24,22559.0,175.49,178.63,175.49,178.24,22559.0
2020-05-06 09:50:00,178.53,178.81,176.84,177.72,112334.0,178.53,178.81,176.84,177.72,112334.0
2020-05-06 10:00:00,177.7,178.44,177.13,177.18,52730.0,177.7,178.44,177.13,177.18,52730.0
2020-05-06 10:10:00,177.32,177.61,174.14,174.59,45712.0,177.32,177.61,174.14,174.59,45712.0
2020-05-06 10:20:00,174.59,175.08,174.28,174.8,32170.0,174.59,175.08,174.28,174.8,32170.0
2020-05-06 10:30:00,174.95,176.91,174.9,176.0,28163.0,174.95,176.91,174.9,176.0,28163.0
2020-05-06 10:40:00,176.29,176.87,175.58,176.26,15967.0,176.29,176.87,175.58,176.26,15967.0
2020-05-06 10:50:00,176.65,177.18,175.6,176.09,11180.0,176.65,177.18,175.6,176.09,11180.0
2020-05-06 11:00:00,176.37,176.88,175.65,176.14,6983.0,176.37,176.88,175.65,176.14,6983.0
2020-05-06 11:10:00,176.31,176.47,175.33,175.72,6297.0,176.31,176.47,175.33,175.72,6297.0
2020-05-06 11:20:00,175.72,176.28,175.62,176.15,31807.0,175.72,176.28,175.62,176.15,31807.0
2020-05-06 11:30:00,176.09,176.29,175.41,176.16,17839.0,176.09,176.29,175.41,176.16,17839.0
2020-05-06 11:40:00,176.05,176.44,175.64,175.71,6108.0,176.05,176.44,175.64,175.71,6108.0
2020-05-06 11:50:00,175.89,176.77,175.42,176.02,4301.0,175.89,176.77,175.42,176.02,4301.0
2020-05-06 12:00:00,176.04,176.73,175.9,176.6,5948.0,176.04,176.73,175.9,176.6,5948.0
2020-05-06 12:10:00,176.63,177.17,176.34,177.17,5019.0,176.63,177.17,176.34,177.17,5019.0
2020-05-06 12:20:00,177.03,177.32,176.7,176.93,3788.0,177.03,177.32,176.7,176.93,3788.0
2020-05-06 12:30:00,176.94,177.52,176.82,177.38,5131.0,176.94,177.52,176.82,177.38,5131.0
2020-05-06 12:40:00,177.44,177.84,177.17,177.75,5279.0,177.44,177.84,177.17,177.75,5279.0
2020-05-06 12:50:00,177.57,178.32,177.17,177.17,10625.0,177.57,178.32,177.17,177.17,10625.0
2020-05-06 13:00:00,177.03,177.1,176.06,176.52,13279.0,177.03,177.1,176.06,176.52,13279.0
2020-05-06 13:10:00,176.5,178.22,176.5,178.2,14018.0,176.5,178.22,176.5,178.2,14018.0
2020-05-06 13:20:00,178.2,178.53,177.42,178.25,12284.0,178.2,178.53,177.42,178.25,12284.0
2020-05-06 13:30:00,178.23,178.7,177.77,177.94,10289.0,178.23,178.7,177.77,177.94,10289.0
2020-05-06 13:40:00,177.6,178.03,177.6,177.78,10622.0,177.6,178.03,177.6,177.78,10622.0
2020-05-06 13:50:00,177.65,178.8,177.65,178.47,10371.0,177.65,178.8,177.65,178.47,10371.0
2020-05-06 14:00:00,178.46,178.77,178.02,178.69,9685.0,178.46,178.77,178.02,178.69,9685.0
2020-05-06 14:10:00,178.6,179.01,178.36,179.01,17989.0,178.6,179.01,178.36,179.01,17989.0
2020-05-06 14:20:00,179.05,179.06,178.4,178.59,13641.0,179.05,179.06,178.4,178.59,13641.0
2020-05-06 14:30:00,178.5,178.5,177.66,178.07,7862.0,178.5,178.5,177.66,178.07,7862.0
2020-05-06 14:40:00,177.93,177.93,177.54,177.83,7195.0,177.93,177.93,177.54,177.83,7195.0
2020-05-06 14:50:00,177.76,178.36,177.51,177.81,18367.0,177.76,178.36,177.51,177.81,18367.0
2020-05-06 15:00:00,177.81,178.45,177.8,178.2,15617.0,177.81,178.45,177.8,178.2,15617.0
2020-05-06 15:10:00,178.3,178.3,176.83,177.16,31628.0,178.3,178.3,176.83,177.16,31628.0
2020-05-06 15:20:00,177.16,177.29,176.48,176.69,20205.0,177.16,177.29,176.48,176.69,20205.0
2020-05-06 15:30:00,176.6,176.61,175.55,175.75,19664.0,176.6,176.61,175.55,175.75,19664.0
2020-05-06 15:40:00,175.82,175.82,175.17,175.66,20957.0,175.82,175.82,175.17,175.66,20957.0
2020-05-06 15:50:00,175.54,175.9,175.1,175.49,49855.0,175.54,175.9,175.1,175.49,49855.0
2020-05-07 09:30:00,180.0,194.97,179.86,190.64,142902.0,180.0,194.97,179.86,190.64,142902.0
2020-05-07 09:40:00,189.85,191.39,188.38,190.03,39896.0,189.85,191.39,188.38,190.03,39896.0
2020-05-07 09:50:00,190.27,192.34,188.32,191.39,31297.0,190.27,192.34,188.32,191.39,31297.0
2020-05-07 10:00:00,191.39,192.7,190.0,191.46,34083.0,191.39,192.7,190.0,191.46,34083.0
2020-05-07 10:10:00,191.52,192.4,190.29,192.4,44640.0,191.52,192.4,190.29,192.4,44640.0
2020-05-07 10:20:00,192.4,193.87,191.44,192.5,12382.0,192.4,193.87,191.44,192.5,12382.0
2020-05-07 10:30:00,192.61,193.79,190.48,190.48,22715.0,192.61,193.79,190.48,190.48,22715.0
2020-05-07 10:40:00,190.46,191.65,190.31,190.69,18944.0,190.46,191.65,190.31,190.69,18944.0
2020-05-07 10:50:00,190.42,192.05,190.39,191.35,21886.0,190.42,192.05,190.39,191.35,21886.0
2020-05-07 11:00:00,191.5,192.67,190.69,191.19,90745.0,191.5,192.67,190.69,191.19,90745.0
2020-05-07 11:10:00,191.15,191.65,190.57,190.94,33011.0,191.15,191.65,190.57,190.94,33011.0
2020-05-07 11:20:00,190.9,191.09,189.96,190.62,32913.0,190.9,191.09,189.96,190.62,32913.0
2020-05-07 11:30:00,190.53,190.65,189.56,190.26,28840.0,190.53,190.65,189.56,190.26,28840.0
2020-05-07 11:40:00,190.22,190.81,189.6,190.33,24154.0,190.22,190.81,189.6,190.33,24154.0
2020-05-07 11:50:00,190.17,190.62,190.01,190.17,16004.0,190.17,190.62,190.01,190.17,16004.0
2020-05-07 12:00:00,190.16,190.45,189.75,190.21,21236.0,190.16,190.45,189.75,190.21,21236.0
2020-05-07 12:10:00,190.06,190.59,189.91,190.1,18210.0,190.06,190.59,189.91,190.1,18210.0
2020-05-07 12:20:00,190.27,190.49,190.1,190.34,16783.0,190.27,190.49,190.1,190.34,16783.0
2020-05-07 12:30:00,190.3,190.76,190.17,190.61,52908.0,190.3,190.76,190.17,190.61,52908.0
2020-05-07 12:40:00,190.66,191.47,190.37,190.65,40158.0,190.66,191.47,190.37,190.65,40158.0
2020-05-07 12:50:00,190.62,190.86,190.33,190.59,48145.0,190.62,190.86,190.33,190.59,48145.0
2020-05-07 13:00:00,190.71,191.36,190.56,190.88,50163.0,190.71,191.36,190.56,190.88,50163.0
2020-05-07 13:10:00,190.89,191.17,190.71,190.75,52325.0,190.89,191.17,190.71,190.75,52325.0
2020-05-07 13:20:00,190.78,191.06,190.68,190.93,27735.0,190.78,191.06,190.68,190.93,27735.0
2020-05-07 13:30:00,190.93,192.36,190.7,191.14,30197.0,190.93,192.36,190.7,191.14,30197.0
2020-05-07 13:40:00,191.07,191.6,190.69,191.0,38126.0,191.07,191.6,190.69,191.0,38126.0
2020-05-07 13:50:00,190.96,191.18,190.25,190.71,13534.0,190.96,191.18,190.25,190.71,13534.0
2020-05-07 14:00:00,190.94,191.44,190.68,190.97,40720.0,190.94,191.44,190.68,190.97,40720.0
2020-05-07 14:10:00,191.03,191.36,190.72,191.04,31679.0,191.03,191.36,190.72,191.04,31679.0
2020-05-07 14:20:00,191.08,191.2,190.41,191.09,14811.0,191.08,191.2,190.41,191.09,14811.0
2020-05-07 14:30:00,191.09,191.18,190.8,190.81,30926.0,191.09,191.18,190.8,190.81,30926.0
2020-05-07 14:40:00,190.91,191.24,190.59,190.81,20061.0,190.91,191.24,190.59,190.81,20061.0
2020-05-07 14:50:00,190.72,190.72,189.68,190.51,26577.0,190.72,190.72,189.68,190.51,26577.0
2020-05-07 15:00:00,190.36,190.49,189.21,190.11,19761.0,190.36,190.49,189.21,190.11,19761.0
2020-05-07 15:10:00,190.17,190.68,189.3,189.59,18973.0,190.17,190.68,189.3,189.59,18973.0
2020-05-07 15:20:00,189.77,190.17,187.97,188.6,22862.0,189.77,190.17,187.97,188.6,22862.0
2020-05-07 15:30:00,188.71,189.12,188.09,188.46,25598.0,188.71,189.12,188.09,188.46,25598.0
2020-05-07 15:40:00,188.36,188.36,187.24,188.31,24155.0,188.36,188.36,187.24,188.31,24155.0
2020-05-07 15:50:00,188.45,189.35,187.76,188.43,55138.0,188.45,189.35,187.76,188.43,55138.0
2020-05-08 09:30:00,189.02,190.79,185.64,186.41,19289.0,189.02,190.79,185.64,186.41,19289.0
2020-05-08 09:40:00,186.24,190.45,186.24,190.43,1800.0,186.24,190.45,186.24,190.43,1800.0
2020-05-08 09:50:00,190.45,190.78,188.95,189.02,16269.0,190.45,190.78,188.95,189.02,16269.0
2020-05-08 10:00:00,189.52,189.7,187.97,188.0,19420.0,189.52,189.7,187.97,188.0,19420.0
2020-05-08 10:10:00,188.22,188.45,186.7,187.59,63213.0,188.22,188.45,186.7,187.59,63213.0
2020-05-08 10:20:00,187.5,187.98,186.78,187.88,53817.0,187.5,187.98,186.78,187.88,53817.0
2020-05-08 10:30:00,187.94,188.28,187.67,188.07,19079.0,187.94,188.28,187.67,188.07,19079.0
2020-05-08 10:40:00,188.1,189.3,187.68,188.82,31584.0,188.1,189.3,187.68,188.82,31584.0
2020-05-08 10:50:00,188.73,188.84,187.68,188.5,12410.0,188.73,188.84,187.68,188.5,12410.0
2020-05-08 11:00:00,188.5,189.24,188.09,188.76,19053.0,188.5,189.24,188.09,188.76,19053.0
2020-05-08 11:10:00,188.77,188.86,188.34,188.6,12775.0,188.77,188.86,188.34,188.6,12775.0
2020-05-08 11:20:00,188.42,188.42,187.78,188.38,5241.0,188.42,188.42,187.78,188.38,5241.0
2020-05-08 11:30:00,188.36,188.73,188.36,188.59,10785.0,188.36,188.73,188.36,188.59,10785.0
2020-05-08 11:40:00,188.63,188.66,188.41,188.48,5886.0,188.63,188.66,188.41,188.48,5886.0
2020-05-08 11:50:00,188.56,188.67,188.43,188.56,17897.0,188.56,188.67,188.43,188.56,17897.0
2020-05-08 12:00:00,188.59,188.86,188.39,188.55,38638.0,188.59,188.86,188.39,188.55,38638.0
2020-05-08 12:10:00,188.61,188.72,188.23,188.42,18026.0,188.61,188.72,188.23,188.42,18026.0
2020-05-08 12:20:00,188.43,188.67,188.38,188.58,26857.0,188.43,188.67,188.38,188.58,26857.0
2020-05-08 12:30:00,188.58,189.23,188.58,189.18,44859.0,188.58,189.23,188.58,189.18,44859.0
2020-05-08 12:40:00,189.18,189.44,189.07,189.14,14867.0,189.18,189.44,189.07,189.14,14867.0
2020-05-08 12:50:00,189.17,189.38,188.44,188.5,9459.0,189.17,189.38,188.44,188.5,9459.0
2020-05-08 13:00:00,188.64,188.66,187.87,187.88,7329.0,188.64,188.66,187.87,187.88,7329.0
2020-05-08 13:10:00,188.09,188.59,188.09,188.41,4878.0,188.09,188.59,188.09,188.41,4878.0
2020-05-08 13:20:00,188.45,188.65,187.84,188.26,6357.0,188.45,188.65,187.84,188.26,6357.0
2020-05-08 13:30:00,188.18,188.18,187.16,187.3,10392.0,188.18,188.18,187.16,187.3,10392.0
2020-05-08 13:40:00,187.4,187.4,186.72,186.72,7206.0,187.4,187.4,186.72,186.72,7206.0
2020-05-08 13:50:00,186.78,186.86,186.14,186.57,6611.0,186.78,186.86,186.14,186.57,6611.0
2020-05-08 14:00:00,186.59,186.78,185.69,186.13,6676.0,186.59,186.78,185.69,186.13,6676.0
2020-05-08 14:10:00,186.0,186.45,185.96,186.11,15563.0,186.0,186.45,185.96,186.11,15563.0
2020-05-08 14:20:00,186.11,186.77,186.11,186.69,12257.0,186.11,186.77,186.11,186.69,12257.0
2020-05-08 14:30:00,186.69,186.75,186.14,186.46,6742.0,186.69,186.75,186.14,186.46,6742.0
2020-05-08 14:40:00,186.45,186.5,186.21,186.33,10180.0,186.45,186.5,186.21,186.33,10180.0
2020-05-08 14:50:00,186.26,186.64,186.01,186.56,10913.0,186.26,186.64,186.01,186.56,10913.0
2020-05-08 15:00:00,186.66,186.66,186.15,186.44,11688.0,186.66,186.66,186.15,186.44,11688.0
2020-05-08 15:10:00,186.45,186.46,185.88,185.98,24288.0,186.45,186.46,185.88,185.98,24288.0
2020-05-08 15:20:00,185.9,185.97,183.84,184.08,20795.0,185.9,185.97,183.84,184.08,20795.0
2020-05-08 15:30:00,184.18,185.28,184.17,185.28,30190.0,184.18,185.28,184.17,185.28,30190.0
2020-05-08 15:40:00,185.19,185.48,184.18,184.18,50228.0,185.19,185.48,184.18,184.18,50228.0
2020-05-08 15:50:00,184.15,184.65,183.81,184.09,69304.0,184.15,184.65,183.81,184.09,69304.0
2020-05-11 09:30:00,180.0,183.5,179.14,182.98,66609.0,180.0,183.5,179.14,182.98,66609.0
2020-05-11 09:40:00,182.95,183.01,181.69,182.25,18219.0,182.95,183.01,181.69,182.25,18219.0
2020-05-11 09:50:00,182.28,182.93,181.15,181.31,24545.0,182.28,182.93,181.15,181.31,24545.0
2020-05-11 10:00:00,181.5,182.18,181.04,181.66,76590.0,181.5,182.18,181.04,181.66,76590.0
2020-05-11 10:10:00,181.77,182.28,180.92,182.08,58023.0,181.77,182.28,180.92,182.08,58023.0
2020-05-11 10:20:00,182.08,182.81,181.96,182.01,18233.0,182.08,182.81,181.96,182.01,18233.0
2020-05-11 10:30:00,182.03,182.17,181.38,182.1,11210.0,182.03,182.17,181.38,182.1,11210.0
2020-05-11 10:40:00,182.08,182.47,181.91,182.1,80880.0,182.08,182.47,181.91,182.1,80880.0
2020-05-11 10:50:00,182.03,182.15,181.5,181.67,25913.0,182.03,182.15,181.5,181.67,25913.0
2020-05-11 11:00:00,181.71,182.2,181.48,181.94,23718.0,181.71,182.2,181.48,181.94,23718.0
2020-05-11 11:10:00,181.98,182.22,181.91,182.11,33815.0,181.98,182.22,181.91,182.11,33815.0
2020-05-11 11:20:00,182.05,183.71,182.03,182.65,39634.0,182.05,183.71,182.03,182.65,39634.0
2020-05-11 11:30:00,182.7,182.7,181.92,182.19,63357.0,182.7,182.7,181.92,182.19,63357.0
2020-05-11 11:40:00,182.09,182.64,182.09,182.34,51519.0,182.09,182.64,182.09,182.34,51519.0
2020-05-11 11:50:00,182.3,182.35,182.0,182.26,21270.0,182.3,182.35,182.0,182.26,21270.0
2020-05-11 12:00:00,182.27,182.4,182.07,182.07,24604.0,182.27,182.4,182.07,182.07,24604.0
2020-05-11 12:10:00,182.06,182.76,182.05,182.41,68926.0,182.06,182.76,182.05,182.41,68926.0
2020-05-11 12:20:00,182.41,182.7,182.19,182.49,49402.0,182.41,182.7,182.19,182.49,49402.0
2020-05-11 12:30:00,182.52,182.53,182.29,182.5,16139.0,182.52,182.53,182.29,182.5,16139.0
2020-05-11 12:40:00,182.52,182.97,182.44,182.71,31429.0,182.52,182.97,182.44,182.71,31429.0
2020-05-11 12:50:00,182.75,183.25,182.6,183.07,18500.0,182.75,183.25,182.6,183.07,18500.0
2020-05-11 13:00:00,183.19,183.88,183.07,183.72,9014.0,183.19,183.88,183.07,183.72,9014.0
2020-05-11 13:10:00,183.72,183.92,182.95,183.0,44543.0,183.72,183.92,182.95,183.0,44543.0
2020-05-11 13:20:00,183.07,183.17,182.9,182.95,36822.0,183.07,183.17,182.9,182.95,36822.0
2020-05-11 13:30:00,182.99,183.26,182.96,183.02,38709.0,182.99,183.26,182.96,183.02,38709.0
2020-05-11 13:40:00,183.03,183.04,182.7,182.77,18332.0,183.03,183.04,182.7,182.77,18332.0
2020-05-11 13:50:00,182.78,183.65,182.74,182.91,64421.0,182.78,183.65,182.74,182.91,64421.0
2020-05-11 14:00:00,183.02,183.05,182.64,182.81,7425.0,183.02,183.05,182.64,182.81,7425.0
2020-05-11 14:10:00,182.76,182.98,182.56,182.6,10945.0,182.76,182.98,182.56,182.6,10945.0
2020-05-11 14:20:00,182.58,183.05,182.49,182.72,39681.0,182.58,183.05,182.49,182.72,39681.0
2020-05-11 14:30:00,182.71,182.82,182.48,182.67,23895.0,182.71,182.82,182.48,182.67,23895.0
2020-05-11 14:40:00,182.59,183.22,182.59,182.77,32536.0,182.59,183.22,182.59,182.77,32536.0
2020-05-11 14:50:00,182.96,183.14,182.76,182.93,27419.0,182.96,183.14,182.76,182.93,27419.0
2020-05-11 15:00:00,183.03,183.95,182.78,183.44,63046.0,183.03,183.95,182.78,183.44,63046.0
2020-05-11 15:10:00,183.5,184.32,183.5,184.07,23414.0,183.5,184.32,183.5,184.07,23414.0
2020-05-11 15:20:00,184.17,184.62,184.07,184.42,16017.0,184.17,184.62,184.07,184.42,16017.0
2020-05-11 15:30:00,184.41,184.51,183.85,184.28,19919.0,184.41,184.51,183.85,184.28,19919.0
2020-05-11 15:40:00,184.43,185.24,184.21,184.75,27054.0,184.43,185.24,184.21,184.75,27054.0
2020-05-11 15:50:00,184.75,185.23,183.56,183.58,53417.0,184.75,185.23,183.56,183.58,53417.0
2020-05-12 09:30:00,184.2,184.44,177.41,179.26,52494.0,184.2,184.44,177.41,179.26,52494.0
2020-05-12 09:40:00,179.44,180.47,175.32,177.62,49728.0,179.44,180.47,175.32,177.62,49728.0
2020-05-12 09:50:00,178.11,178.97,177.18,177.7,27484.0,178.11,178.97,177.18,177.7,27484.0
2020-05-12 10:00:00,177.79,178.14,176.34,177.42,30494.0,177.79,178.14,176.34,177.42,30494.0
2020-05-12 10:10:00,177.67,179.09,177.29,178.82,11309.0,177.67,179.09,177.29,178.82,11309.0
2020-05-12 10:20:00,178.95,179.52,178.74,178.91,9653.0,178.95,179.52,178.74,178.91,9653.0
2020-05-12 10:30:00,179.18,181.34,179.17,181.25,19173.0,179.18,181.34,179.17,181.25,19173.0
2020-05-12 10:40:00,181.52,181.61,180.81,181.09,7928.0,181.52,181.61,180.81,181.09,7928.0
2020-05-12 10:50:00,180.91,181.99,180.91,181.55,10646.0,180.91,181.99,180.91,181.55,10646.0
2020-05-12 11:00:00,181.44,182.57,181.44,182.23,10096.0,181.44,182.57,181.44,182.23,10096.0
2020-05-12 11:10:00,182.35,182.75,182.18,182.36,5700.0,182.35,182.75,182.18,182.36,5700.0
2020-05-12 11:20:00,182.25,182.52,181.78,181.88,3600.0,182.25,182.52,181.78,181.88,3600.0
2020-05-12 11:30:00,182.0,182.11,181.53,182.1,6074.0,182.0,182.11,181.53,182.1,6074.0
2020-05-12 11:40:00,182.19,182.64,182.15,182.5,10893.0,182.19,182.64,182.15,182.5,10893.0
2020-05-12 11:50:00,182.5,183.52,182.5,183.52,4337.0,182.5,183.52,182.5,183.52,4337.0
2020-05-12 12:00:00,183.53,184.01,183.53,183.91,5892.0,183.53,184.01,183.53,183.91,5892.0
2020-05-12 12:10:00,183.97,184.23,183.79,184.19,8945.0,183.97,184.23,183.79,184.19,8945.0
2020-05-12 12:20:00,184.21,184.25,183.95,184.1,4203.0,184.21,184.25,183.95,184.1,4203.0
2020-05-12 12:30:00,184.04,184.14,183.53,183.69,3510.0,184.04,184.14,183.53,183.69,3510.0
2020-05-12 12:40:00,183.77,184.56,183.56,184.48,8431.0,183.77,184.56,183.56,184.48,8431.0
2020-05-12 12:50:00,184.44,184.66,184.12,184.36,2933.0,184.44,184.66,184.12,184.36,2933.0
2020-05-12 13:00:00,184.47,184.47,183.73,184.28,5569.0,184.47,184.47,183.73,184.28,5569.0
2020-05-12 13:10:00,184.25,184.41,183.66,183.95,4300.0,184.25,184.41,183.66,183.95,4300.0
2020-05-12 13:20:00,184.05,184.05,182.84,183.03,5919.0,184.05,184.05,182.84,183.03,5919.0
2020-05-12 13:30:00,182.92,183.65,182.92,183.37,9299.0,182.92,183.65,182.92,183.37,9299.0
2020-05-12 13:40:00,183.37,183.96,183.07,183.96,11717.0,183.37,183.96,183.07,183.96,11717.0
2020-05-12 13:50:00,184.02,185.35,183.84,185.34,24650.0,184.02,185.35,183.84,185.34,24650.0
2020-05-12 14:00:00,185.32,185.88,184.78,184.85,41421.0,185.32,185.88,184.78,184.85,41421.0
2020-05-12 14:10:00,184.82,184.84,183.28,183.28,9457.0,184.82,184.84,183.28,183.28,9457.0
2020-05-12 14:20:00,183.45,183.99,183.45,183.84,5605.0,183.45,183.99,183.45,183.84,5605.0
2020-05-12 14:30:00,183.65,184.29,183.49,184.29,7105.0,183.65,184.29,183.49,184.29,7105.0
2020-05-12 14:40:00,184.32,184.32,183.4,183.54,4986.0,184.32,184.32,183.4,183.54,4986.0
2020-05-12 14:50:00,183.36,183.68,182.75,182.93,10998.0,183.36,183.68,182.75,182.93,10998.0
2020-05-12 15:00:00,182.93,183.13,182.62,182.72,10438.0,182.93,183.13,182.62,182.72,10438.0
2020-05-12 15:10:00,182.75,182.75,181.39,181.39,12019.0,182.75,182.75,181.39,181.39,12019.0
2020-05-12 15:20:00,181.38,181.49,180.53,180.53,22304.0,181.38,181.49,180.53,180.53,22304.0
2020-05-12 15:30:00,180.59,181.04,179.89,180.26,23150.0,180.59,181.04,179.89,180.26,23150.0
2020-05-12 15:40:00,180.23,180.23,179.21,179.53,59948.0,180.23,180.23,179.21,179.53,59948.0
2020-05-12 15:50:00,179.45,180.04,178.67,179.29,68557.0,179.45,180.04,178.67,179.29,68557.0
2020-05-13 09:30:00,179.37,179.37,173.66,176.65,12425.0,179.37,179.37,173.66,176.65,12425.0
2020-05-13 09:40:00,176.05,178.56,176.05,177.67,7710.0,176.05,178.56,176.05,177.67,7710.0
2020-05-13 09:50:00,177.72,180.84,177.72,180.48,5886.0,177.72,180.84,177.72,180.48,5886.0
2020-05-13 10:00:00,179.93,182.73,179.54,180.37,26722.0,179.93,182.73,179.54,180.37,26722.0
2020-05-13 10:10:00,180.53,180.53,179.01,179.57,5901.0,180.53,180.53,179.01,179.57,5901.0
2020-05-13 10:20:00,179.32,179.58,179.08,179.48,9515.0,179.32,179.58,179.08,179.48,9515.0
2020-05-13 10:30:00,179.21,180.12,178.87,178.91,44929.0,179.21,180.12,178.87,178.91,44929.0
2020-05-13 10:40:00,179.05,179.76,179.05,179.43,7163.0,179.05,179.76,179.05,179.43,7163.0
2020-05-13 10:50:00,179.35,179.35,177.83,177.83,3927.0,179.35,179.35,177.83,177.83,3927.0
2020-05-13 11:00:00,178.06,178.72,177.51,177.9,17935.0,178.06,178.72,177.51,177.9,17935.0
2020-05-13 11:10:00,177.99,178.49,177.67,177.71,25266.0,177.99,178.49,177.67,177.71,25266.0
2020-05-13 11:20:00,177.57,177.57,176.1,176.51,8268.0,177.57,177.57,176.1,176.51,8268.0
2020-05-13 11:30:00,176.59,176.88,175.93,176.41,5804.0,176.59,176.88,175.93,176.41,5804.0
2020-05-13 11:40:00,176.46,176.46,174.19,174.21,5845.0,176.46,176.46,174.19,174.21,5845.0
2020-05-13 11:50:00,174.3,175.0,173.66,174.25,17066.0,174.3,175.0,173.66,174.25,17066.0
2020-05-13 12:00:00,174.26,174.68,172.12,172.12,15220.0,174.26,174.68,172.12,172.12,15220.0
2020-05-13 12:10:00,172.32,172.52,170.12,170.65,23878.0,172.32,172.52,170.12,170.65,23878.0
2020-05-13 12:20:00,170.22,173.19,170.05,173.19,69030.0,170.22,173.19,170.05,173.19,69030.0
2020-05-13 12:30:00,173.28,174.1,172.23,174.1,9000.0,173.28,174.1,172.23,174.1,9000.0
2020-05-13 12:40:00,173.95,174.38,173.2,174.19,13056.0,173.95,174.38,173.2,174.19,13056.0
2020-05-13 12:50:00,174.28,174.31,173.61,173.85,6439.0,174.28,174.31,173.61,173.85,6439.0
2020-05-13 13:00:00,173.62,173.62,171.73,172.0,5820.0,173.62,173.62,171.73,172.0,5820.0
2020-05-13 13:10:00,172.31,173.51,172.25,173.17,6609.0,172.31,173.51,172.25,173.17,6609.0
2020-05-13 13:20:00,173.32,173.87,172.79,173.87,3576.0,173.32,173.87,172.79,173.87,3576.0
2020-05-13 13:30:00,173.9,174.46,173.53,174.2,3922.0,173.9,174.46,173.53,174.2,3922.0
2020-05-13 13:40:00,174.17,174.17,173.44,173.65,4999.0,174.17,174.17,173.44,173.65,4999.0
2020-05-13 13:50:00,173.65,173.92,173.26,173.26,4097.0,173.65,173.92,173.26,173.26,4097.0
2020-05-13 14:00:00,173.01,173.26,172.21,173.25,6201.0,173.01,173.26,172.21,173.25,6201.0
2020-05-13 14:10:00,173.17,174.87,172.9,174.52,3750.0,173.17,174.87,172.9,174.52,3750.0
2020-05-13 14:20:00,174.61,174.74,174.09,174.11,6034.0,174.61,174.74,174.09,174.11,6034.0
2020-05-13 14:30:00,174.18,174.59,174.0,174.38,9178.0,174.18,174.59,174.0,174.38,9178.0
2020-05-13 14:40:00,174.43,174.43,173.7,173.93,4700.0,174.43,174.43,173.7,173.93,4700.0
2020-05-13 14:50:00,174.15,174.15,173.09,173.1,8341.0,174.15,174.15,173.09,173.1,8341.0
2020-05-13 15:00:00,173.55,174.49,173.54,173.99,5898.0,173.55,174.49,173.54,173.99,5898.0
2020-05-13 15:10:00,173.83,174.14,173.49,173.94,9743.0,173.83,174.14,173.49,173.94,9743.0
2020-05-13 15:20:00,174.05,175.14,173.23,175.14,20888.0,174.05,175.14,173.23,175.14,20888.0
2020-05-13 15:30:00,174.96,175.61,174.42,175.12,8182.0,174.96,175.61,174.42,175.12,8182.0
2020-05-13 15:40:00,175.4,176.2,175.39,175.55,13210.0,175.4,176.2,175.39,175.55,13210.0
2020-05-13 15:50:00,175.64,176.53,175.64,176.19,41917.0,175.64,176.53,175.64,176.19,41917.0
2020-05-14 09:30:00,173.58,174.51,172.63,173.51,9240.0,173.58,174.51,172.63,173.51,9240.0
2020-05-14 09:40:00,172.88,173.05,171.0,171.0,5853.0,172.88,173.05,171.0,171.0,5853.0
2020-05-14 09:50:00,170.96,171.11,167.65,169.86,36730.0,170.96,171.11,167.65,169.86,36730.0
2020-05-14 10:00:00,169.84,171.86,169.37,171.86,5932.0,169.84,171.86,169.37,171.86,5932.0
2020-05-14 10:10:00,172.0,172.13,170.85,171.44,5479.0,172.0,172.13,170.85,171.44,5479.0
2020-05-14 10:20:00,171.44,171.66,170.42,170.9,4335.0,171.44,171.66,170.42,170.9,4335.0
2020-05-14 10:30:00,170.25,172.01,170.18,171.94,9527.0,170.25,172.01,170.18,171.94,9527.0
2020-05-14 10:40:00,171.7,171.97,170.81,171.65,3241.0,171.7,171.97,170.81,171.65,3241.0
2020-05-14 10:50:00,172.38,173.77,172.29,173.77,7138.0,172.38,173.77,172.29,173.77,7138.0
2020-05-14 11:00:00,174.0,175.57,173.99,175.56,5827.0,174.0,175.57,173.99,175.56,5827.0
2020-05-14 11:10:00,175.46,176.93,175.46,176.62,7092.0,175.46,176.93,175.46,176.62,7092.0
2020-05-14 11:20:00,176.4,176.4,175.13,175.58,9914.0,176.4,176.4,175.13,175.58,9914.0
2020-05-14 11:30:00,175.41,175.75,174.88,175.49,4313.0,175.41,175.75,174.88,175.49,4313.0
2020-05-14 11:40:00,174.01,174.76,173.95,174.37,2432.0,174.01,174.76,173.95,174.37,2432.0
2020-05-14 11:50:00,174.2,174.88,173.75,173.86,3886.0,174.2,174.88,173.75,173.86,3886.0
2020-05-14 12:00:00,173.92,174.61,173.83,173.95,1965.0,173.92,174.61,173.83,173.95,1965.0
2020-05-14 12:10:00,174.2,174.82,174.13,174.82,4512.0,174.2,174.82,174.13,174.82,4512.0
2020-05-14 12:20:00,174.84,175.4,174.69,174.84,4052.0,174.84,175.4,174.69,174.84,4052.0
2020-05-14 12:30:00,174.94,176.24,174.93,175.82,5027.0,174.94,176.24,174.93,175.82,5027.0
2020-05-14 12:40:00,175.77,176.18,175.64,176.0,1438.0,175.77,176.18,175.64,176.0,1438.0
2020-05-14 12:50:00,176.21,177.98,176.2,177.52,10075.0,176.21,177.98,176.2,177.52,10075.0
2020-05-14 13:00:00,177.92,178.12,176.9,177.15,9874.0,177.92,178.12,176.9,177.15,9874.0
2020-05-14 13:10:00,177.28,177.72,177.21,177.72,2934.0,177.28,177.72,177.21,177.72,2934.0
2020-05-14 13:20:00,178.02,179.02,177.84,178.88,5430.0,178.02,179.02,177.84,178.88,5430.0
2020-05-14 13:30:00,178.76,179.02,178.1,178.19,5641.0,178.76,179.02,178.1,178.19,5641.0
2020-05-14 13:40:00,178.14,178.41,177.84,178.17,3765.0,178.14,178.41,177.84,178.17,3765.0
2020-05-14 13:50:00,178.0,178.06,177.31,177.31,10798.0,178.0,178.06,177.31,177.31,10798.0
2020-05-14 14:00:00,177.14,177.41,176.59,177.22,5832.0,177.14,177.41,176.59,177.22,5832.0
2020-05-14 14:10:00,177.3,179.04,177.3,178.88,11055.0,177.3,179.04,177.3,178.88,11055.0
2020-05-14 14:20:00,178.98,179.58,178.89,179.08,10299.0,178.98,179.58,178.89,179.08,10299.0
2020-05-14 14:30:00,179.18,179.33,178.26,178.47,14626.0,179.18,179.33,178.26,178.47,14626.0
2020-05-14 14:40:00,178.5,178.58,178.08,178.58,4369.0,178.5,178.58,178.08,178.58,4369.0
2020-05-14 14:50:00,178.45,179.23,177.87,179.08,28012.0,178.45,179.23,177.87,179.08,28012.0
2020-05-14 15:00:00,178.97,179.5,178.72,179.19,7341.0,178.97,179.5,178.72,179.19,7341.0
2020-05-14 15:10:00,179.3,179.45,178.65,179.02,8096.0,179.3,179.45,178.65,179.02,8096.0
2020-05-14 15:20:00,179.02,179.73,178.86,179.64,10160.0,179.02,179.73,178.86,179.64,10160.0
2020-05-14 15:30:00,179.76,180.03,179.33,179.83,9198.0,179.76,180.03,179.33,179.83,9198.0
2020-05-14 15:40:00,179.81,180.3,179.7,180.19,15464.0,179.81,180.3,179.7,180.19,15464.0
2020-05-14 15:50:00,180.34,181.17,180.22,181.13,53812.0,180.34,181.17,180.22,181.13,53812.0
2020-05-15 09:30:00,179.86,180.38,178.65,179.8,5511.0,179.86,180.38,178.65,179.8,5511.0
2020-05-15 09:40:00,181.0,183.79,180.52,183.78,19287.0,181.0,183.79,180.52,183.78,19287.0
2020-05-15 09:50:00,183.87,185.78,183.5,185.39,25680.0,183.87,185.78,183.5,185.39,25680.0
2020-05-15 10:00:00,185.49,185.66,184.46,185.44,23760.0,185.49,185.66,184.46,185.44,23760.0
2020-05-15 10:10:00,185.45,186.47,184.76,184.77,9023.0,185.45,186.47,184.76,184.77,9023.0
2020-05-15 10:20:00,184.56,184.56,182.85,183.87,12637.0,184.56,184.56,182.85,183.87,12637.0
2020-05-15 10:30:00,184.53,186.72,183.95,186.37,20769.0,184.53,186.72,183.95,186.37,20769.0
2020-05-15 10:40:00,186.14,187.2,185.88,186.98,14351.0,186.14,187.2,185.88,186.98,14351.0
2020-05-15 10:50:00,186.85,187.17,185.17,185.7,23900.0,186.85,187.17,185.17,185.7,23900.0
2020-05-15 11:00:00,185.33,185.67,184.56,185.67,8216.0,185.33,185.67,184.56,185.67,8216.0
2020-05-15 11:10:00,185.86,186.01,185.16,185.33,7648.0,185.86,186.01,185.16,185.33,7648.0
2020-05-15 11:20:00,185.13,186.18,185.13,185.48,4599.0,185.13,186.18,185.13,185.48,4599.0
2020-05-15 11:30:00,185.46,185.63,185.06,185.49,2700.0,185.46,185.63,185.06,185.49,2700.0
2020-05-15 11:40:00,185.04,185.51,184.83,184.97,4860.0,185.04,185.51,184.83,184.97,4860.0
2020-05-15 11:50:00,185.08,186.37,184.99,186.24,6852.0,185.08,186.37,184.99,186.24,6852.0
2020-05-15 12:00:00,186.11,186.34,185.97,186.23,3014.0,186.11,186.34,185.97,186.23,3014.0
2020-05-15 12:10:00,186.21,186.25,185.87,186.23,2526.0,186.21,186.25,185.87,186.23,2526.0
2020-05-15 12:20:00,186.23,186.63,185.72,185.92,10022.0,186.23,186.63,185.72,185.92,10022.0
2020-05-15 12:30:00,185.83,186.55,185.82,186.11,4893.0,185.83,186.55,185.82,186.11,4893.0
2020-05-15 12:40:00,186.11,186.51,185.56,185.82,6188.0,186.11,186.51,185.56,185.82,6188.0
2020-05-15 12:50:00,185.88,186.66,185.88,186.3,4549.0,185.88,186.66,185.88,186.3,4549.0
2020-05-15 13:00:00,186.44,187.22,186.44,187.03,4021.0,186.44,187.22,186.44,187.03,4021.0
2020-05-15 13:10:00,186.97,187.47,186.38,186.38,3657.0,186.97,187.47,186.38,186.38,3657.0
2020-05-15 13:20:00,186.34,186.72,186.11,186.37,4739.0,186.34,186.72,186.11,186.37,4739.0
2020-05-15 13:30:00,186.41,186.5,185.78,185.86,4245.0,186.41,186.5,185.78,185.86,4245.0
2020-05-15 13:40:00,186.03,186.11,184.94,185.0,6039.0,186.03,186.11,184.94,185.0,6039.0
2020-05-15 13:50:00,185.07,185.63,185.07,185.1,3977.0,185.07,185.63,185.07,185.1,3977.0
2020-05-15 14:00:00,185.18,185.73,185.18,185.51,6608.0,185.18,185.73,185.18,185.51,6608.0
2020-05-15 14:10:00,185.51,185.77,185.43,185.77,4374.0,185.51,185.77,185.43,185.77,4374.0
2020-05-15 14:20:00,185.82,186.36,185.79,186.33,8026.0,185.82,186.36,185.79,186.33,8026.0
2020-05-15 14:30:00,186.29,186.29,184.88,184.97,11535.0,186.29,186.29,184.88,184.97,11535.0
2020-05-15 14:40:00,184.86,184.99,184.55,184.88,6070.0,184.86,184.99,184.55,184.88,6070.0
2020-05-15 14:50:00,184.89,185.09,184.31,184.31,12830.0,184.89,185.09,184.31,184.31,12830.0
2020-05-15 15:00:00,184.12,184.55,184.1,184.36,6334.0,184.12,184.55,184.1,184.36,6334.0
2020-05-15 15:10:00,184.35,184.67,184.26,184.61,9800.0,184.35,184.67,184.26,184.61,9800.0
2020-05-15 15:20:00,184.68,185.09,184.27,184.38,10379.0,184.68,185.09,184.27,184.38,10379.0
2020-05-15 15:30:00,184.49,184.5,183.22,183.22,14397.0,184.49,184.5,183.22,183.22,14397.0
2020-05-15 15:40:00,183.33,183.33,182.65,183.23,33084.0,183.33,183.33,182.65,183.23,33084.0
2020-05-15 15:50:00,183.09,184.13,182.91,183.79,52350.0,183.09,184.13,182.91,183.79,52350.0
2020-05-18 09:30:00,189.9,191.7,188.07,191.64,26433.0,189.9,191.7,188.07,191.64,26433.0
2020-05-18 09:40:00,191.89,193.98,191.35,191.35,14401.0,191.89,193.98,191.35,191.35,14401.0
2020-05-18 09:50:00,191.04,191.87,189.52,190.09,3824.0,191.04,191.87,189.52,190.09,3824.0
2020-05-18 10:00:00,189.77,190.78,188.85,188.9,9095.0,189.77,190.78,188.85,188.9,9095.0
2020-05-18 10:10:00,188.67,189.42,187.82,189.22,6176.0,188.67,189.42,187.82,189.22,6176.0
2020-05-18 10:20:00,189.1,190.37,188.85,189.83,24302.0,189.1,190.37,188.85,189.83,24302.0
2020-05-18 10:30:00,189.64,189.84,188.86,189.27,4343.0,189.64,189.84,188.86,189.27,4343.0
2020-05-18 10:40:00,189.37,189.78,188.67,189.31,9564.0,189.37,189.78,188.67,189.31,9564.0
2020-05-18 10:50:00,189.53,189.53,188.68,189.38,4500.0,189.53,189.53,188.68,189.38,4500.0
2020-05-18 11:00:00,189.18,189.35,188.58,189.32,4987.0,189.18,189.35,188.58,189.32,4987.0
2020-05-18 11:10:00,189.31,189.93,189.04,189.93,5600.0,189.31,189.93,189.04,189.93,5600.0
2020-05-18 11:20:00,190.0,190.3,189.51,189.51,4844.0,190.0,190.3,189.51,189.51,4844.0
2020-05-18 11:30:00,189.15,189.92,189.14,189.78,6681.0,189.15,189.92,189.14,189.78,6681.0
2020-05-18 11:40:00,189.96,190.22,189.51,189.99,6119.0,189.96,190.22,189.51,189.99,6119.0
2020-05-18 11:50:00,189.77,192.13,189.73,191.93,35008.0,189.77,192.13,189.73,191.93,35008.0
2020-05-18 12:00:00,192.28,192.29,190.95,191.13,8009.0,192.28,192.29,190.95,191.13,8009.0
2020-05-18 12:10:00,190.99,190.99,189.98,189.98,3054.0,190.99,190.99,189.98,189.98,3054.0
2020-05-18 12:20:00,189.84,190.55,189.78,190.39,2726.0,189.84,190.55,189.78,190.39,2726.0
2020-05-18 12:30:00,190.49,190.49,190.0,190.2,4844.0,190.49,190.49,190.0,190.2,4844.0
2020-05-18 12:40:00,190.02,190.03,188.96,189.01,2978.0,190.02,190.03,188.96,189.01,2978.0
2020-05-18 12:50:00,189.03,189.16,188.31,188.41,6100.0,189.03,189.16,188.31,188.41,6100.0
2020-05-18 13:00:00,188.3,188.85,188.29,188.58,3836.0,188.3,188.85,188.29,188.58,3836.0
2020-05-18 13:10:00,188.75,189.34,188.74,189.34,2559.0,188.75,189.34,188.74,189.34,2559.0
2020-05-18 13:20:00,189.28,189.55,189.28,189.44,1300.0,189.28,189.55,189.28,189.44,1300.0
2020-05-18 13:30:00,189.37,189.64,188.91,189.17,2807.0,189.37,189.64,188.91,189.17,2807.0
2020-05-18 13:40:00,189.27,189.27,186.38,187.59,17508.0,189.27,189.27,186.38,187.59,17508.0
2020-05-18 13:50:00,187.34,187.34,186.85,186.91,1867.0,187.34,187.34,186.85,186.91,1867.0
2020-05-18 14:00:00,187.05,187.43,186.95,187.05,2503.0,187.05,187.43,186.95,187.05,2503.0
2020-05-18 14:10:00,186.99,187.17,186.89,186.97,3106.0,186.99,187.17,186.89,186.97,3106.0
2020-05-18 14:20:00,186.85,187.12,186.8,187.01,2488.0,186.85,187.12,186.8,187.01,2488.0
2020-05-18 14:30:00,187.5,187.53,187.23,187.24,1810.0,187.5,187.53,187.23,187.24,1810.0
2020-05-18 14:40:00,187.23,188.0,187.18,187.6,10303.0,187.23,188.0,187.18,187.6,10303.0
2020-05-18 14:50:00,187.41,187.61,186.72,187.6,2857.0,187.41,187.61,186.72,187.6,2857.0
2020-05-18 15:00:00,187.45,187.79,186.99,186.99,4573.0,187.45,187.79,186.99,186.99,4573.0
2020-05-18 15:10:00,187.09,187.44,186.81,187.11,8650.0,187.09,187.44,186.81,187.11,8650.0
2020-05-18 15:20:00,187.09,187.41,186.97,187.33,5656.0,187.09,187.41,186.97,187.33,5656.0
2020-05-18 15:30:00,187.43,188.29,187.43,188.2,14784.0,187.43,188.29,187.43,188.2,14784.0
2020-05-18 15:40:00,188.16,188.38,187.8,187.95,12886.0,188.16,188.38,187.8,187.95,12886.0
2020-05-18 15:50:00,187.96,188.16,187.75,188.02,47518.0,187.96,188.16,187.75,188.02,47518.0
2020-05-19 09:30:00,187.65,190.58,187.65,190.19,9491.0,187.65,190.58,187.65,190.19,9491.0
2020-05-19 09:40:00,190.68,190.68,188.13,189.57,1922.0,190.68,190.68,188.13,189.57,1922.0
2020-05-19 09:50:00,188.67,191.15,188.67,190.89,7525.0,188.67,191.15,188.67,190.89,7525.0
2020-05-19 10:00:00,190.97,191.79,190.83,191.25,3299.0,190.97,191.79,190.83,191.25,3299.0
2020-05-19 10:10:00,191.03,191.69,190.53,190.9,3737.0,191.03,191.69,190.53,190.9,3737.0
2020-05-19 10:20:00,190.86,190.98,190.21,190.56,4340.0,190.86,190.98,190.21,190.56,4340.0
2020-05-19 10:30:00,190.73,190.92,190.18,190.35,3653.0,190.73,190.92,190.18,190.35,3653.0
2020-05-19 10:40:00,190.11,191.85,189.67,190.96,8099.0,190.11,191.85,189.67,190.96,8099.0
2020-05-19 10:50:00,191.1,191.66,191.06,191.44,2421.0,191.1,191.66,191.06,191.44,2421.0
2020-05-19 11:00:00,191.12,191.85,190.78,191.63,3610.0,191.12,191.85,190.78,191.63,3610.0
2020-05-19 11:10:00,191.59,192.15,191.59,192.08,3400.0,191.59,192.15,191.59,192.08,3400.0
2020-05-19 11:20:00,191.94,192.08,191.42,191.78,4426.0,191.94,192.08,191.42,191.78,4426.0
2020-05-19 11:30:00,192.03,192.14,191.15,191.23,4200.0,192.03,192.14,191.15,191.23,4200.0
2020-05-19 11:40:00,191.4,191.87,191.36,191.78,4503.0,191.4,191.87,191.36,191.78,4503.0
2020-05-19 11:50:00,191.61,191.67,191.14,191.28,7200.0,191.61,191.67,191.14,191.28,7200.0
2020-05-19 12:00:00,191.55,191.58,191.19,191.46,5331.0,191.55,191.58,191.19,191.46,5331.0
2020-05-19 12:10:00,191.5,191.5,190.7,190.73,2850.0,191.5,191.5,190.7,190.73,2850.0
2020-05-19 12:20:00,190.89,191.25,190.89,191.23,3255.0,190.89,191.25,190.89,191.23,3255.0
2020-05-19 12:30:00,191.21,191.32,190.75,190.79,10194.0,191.21,191.32,190.75,190.79,10194.0
2020-05-19 12:40:00,190.8,191.59,190.8,191.58,1870.0,190.8,191.59,190.8,191.58,1870.0
2020-05-19 12:50:00,191.64,191.75,191.37,191.37,2799.0,191.64,191.75,191.37,191.37,2799.0
2020-05-19 13:00:00,191.24,191.5,191.23,191.5,1500.0,191.24,191.5,191.23,191.5,1500.0
2020-05-19 13:10:00,191.33,192.36,191.13,192.3,8705.0,191.33,192.36,191.13,192.3,8705.0
2020-05-19 13:20:00,192.4,192.88,192.4,192.6,5230.0,192.4,192.88,192.4,192.6,5230.0
2020-05-19 13:30:00,192.6,192.75,192.58,192.71,4555.0,192.6,192.75,192.58,192.71,4555.0
2020-05-19 13:40:00,192.84,192.89,192.43,192.89,8224.0,192.84,192.89,192.43,192.89,8224.0
2020-05-19 13:50:00,192.88,192.89,192.65,192.75,3010.0,192.88,192.89,192.65,192.75,3010.0
2020-05-19 14:00:00,192.75,193.21,192.5,193.21,8595.0,192.75,193.21,192.5,193.21,8595.0
2020-05-19 14:10:00,193.35,193.85,193.35,193.73,8762.0,193.35,193.85,193.35,193.73,8762.0
2020-05-19 14:20:00,193.7,193.87,193.36,193.38,4652.0,193.7,193.87,193.36,193.38,4652.0
2020-05-19 14:30:00,193.27,193.43,192.87,193.22,4201.0,193.27,193.43,192.87,193.22,4201.0
2020-05-19 14:40:00,193.12,193.5,193.02,193.48,16420.0,193.12,193.5,193.02,193.48,16420.0
2020-05-19 14:50:00,193.37,193.54,191.01,191.08,26512.0,193.37,193.54,191.01,191.08,26512.0
2020-05-19 15:00:00,191.11,191.85,190.73,190.85,12802.0,191.11,191.85,190.73,190.85,12802.0
2020-05-19 15:10:00,190.84,191.48,190.61,191.07,17733.0,190.84,191.48,190.61,191.07,17733.0
2020-05-19 15:20:00,191.13,191.71,191.01,191.28,14358.0,191.13,191.71,191.01,191.28,14358.0
2020-05-19 15:30:00,191.28,191.39,190.25,190.75,21039.0,191.28,191.39,190.25,190.75,21039.0
2020-05-19 15:40:00,190.75,190.8,190.21,190.52,12220.0,190.75,190.8,190.21,190.52,12220.0
2020-05-19 15:50:00,190.54,190.54,188.55,188.66,27979.0,190.54,190.54,188.55,188.66,27979.0
2020-05-20 09:30:00,192.0,193.87,190.12,192.12,9893.0,192.0,193.87,190.12,192.12,9893.0
2020-05-20 09:40:00,193.03,194.5,192.64,194.25,7476.0,193.03,194.5,192.64,194.25,7476.0
2020-05-20 09:50:00,194.39,194.94,193.73,194.76,5339.0,194.39,194.94,193.73,194.76,5339.0
2020-05-20 10:00:00,194.58,195.18,193.85,193.99,8641.0,194.58,195.18,193.85,193.99,8641.0
2020-05-20 10:10:00,194.19,194.54,193.86,194.07,9074.0,194.19,194.54,193.86,194.07,9074.0
2020-05-20 10:20:00,194.17,194.5,193.55,193.83,7332.0,194.17,194.5,193.55,193.83,7332.0
2020-05-20 10:30:00,193.84,194.33,193.47,194.28,4480.0,193.84,194.33,193.47,194.28,4480.0
2020-05-20 10:40:00,194.45,194.45,193.77,193.78,5409.0,194.45,194.45,193.77,193.78,5409.0
2020-05-20 10:50:00,193.78,193.93,193.06,193.06,1690.0,193.78,193.93,193.06,193.06,1690.0
2020-05-20 11:00:00,192.92,193.45,192.89,193.14,1811.0,192.92,193.45,192.89,193.14,1811.0
2020-05-20 11:10:00,193.21,193.21,192.51,193.05,3664.0,193.21,193.21,192.51,193.05,3664.0
2020-05-20 11:20:00,193.05,193.86,193.04,193.62,2758.0,193.05,193.86,193.04,193.62,2758.0
2020-05-20 11:30:00,193.41,193.61,192.96,193.17,3812.0,193.41,193.61,192.96,193.17,3812.0
2020-05-20 11:40:00,193.17,193.5,192.92,193.13,2317.0,193.17,193.5,192.92,193.13,2317.0
2020-05-20 11:50:00,193.27,193.45,192.55,192.56,2658.0,193.27,193.45,192.55,192.56,2658.0
2020-05-20 12:00:00,192.77,192.77,191.84,191.84,1752.0,192.77,192.77,191.84,191.84,1752.0
2020-05-20 12:10:00,191.27,191.53,191.0,191.0,1924.0,191.27,191.53,191.0,191.0,1924.0
2020-05-20 12:20:00,190.7,190.97,190.35,190.68,2604.0,190.7,190.97,190.35,190.68,2604.0
2020-05-20 12:30:00,190.84,190.84,190.01,190.29,1258.0,190.84,190.84,190.01,190.29,1258.0
2020-05-20 12:40:00,190.18,190.18,188.96,189.32,5483.0,190.18,190.18,188.96,189.32,5483.0
2020-05-20 12:50:00,189.18,190.62,189.17,190.55,4947.0,189.18,190.62,189.17,190.55,4947.0
2020-05-20 13:00:00,190.82,191.04,190.49,190.62,4155.0,190.82,191.04,190.49,190.62,4155.0
2020-05-20 13:10:00,190.67,191.18,190.61,191.18,2034.0,190.67,191.18,190.61,191.18,2034.0
2020-05-20 13:20:00,190.97,190.97,190.26,190.44,1400.0,190.97,190.97,190.26,190.44,1400.0
2020-05-20 13:30:00,190.6,190.78,190.17,190.78,2975.0,190.6,190.78,190.17,190.78,2975.0
2020-05-20 13:40:00,190.89,191.19,190.84,191.19,2469.0,190.89,191.19,190.84,191.19,2469.0
2020-05-20 13:50:00,191.3,191.31,190.24,190.24,1800.0,191.3,191.31,190.24,190.24,1800.0
2020-05-20 14:00:00,190.01,190.67,189.98,190.32,1800.0,190.01,190.67,189.98,190.32,1800.0
2020-05-20 14:10:00,190.15,190.3,189.9,190.16,3211.0,190.15,190.3,189.9,190.16,3211.0
2020-05-20 14:20:00,189.86,190.22,189.34,189.49,2400.0,189.86,190.22,189.34,189.49,2400.0
2020-05-20 14:30:00,189.34,189.8,189.26,189.65,2375.0,189.34,189.8,189.26,189.65,2375.0
2020-05-20 14:40:00,189.66,189.93,189.33,189.93,1947.0,189.66,189.93,189.33,189.93,1947.0
2020-05-20 14:50:00,190.1,190.84,189.91,190.73,16242.0,190.1,190.84,189.91,190.73,16242.0
2020-05-20 15:00:00,190.64,190.79,190.45,190.46,2391.0,190.64,190.79,190.45,190.46,2391.0
2020-05-20 15:10:00,190.53,190.68,190.09,190.56,2600.0,190.53,190.68,190.09,190.56,2600.0
2020-05-20 15:20:00,190.59,190.87,190.28,190.58,5399.0,190.59,190.87,190.28,190.58,5399.0
2020-05-20 15:30:00,190.51,190.65,190.28,190.53,7352.0,190.51,190.65,190.28,190.53,7352.0
2020-05-20 15:40:00,190.48,190.86,190.04,190.1,7636.0,190.48,190.86,190.04,190.1,7636.0
2020-05-20 15:50:00,190.19,190.92,190.0,190.78,26424.0,190.19,190.92,190.0,190.78,26424.0
2020-05-21 09:30:00,190.94,191.5,188.91,191.2,6699.0,190.94,191.5,188.91,191.2,6699.0
2020-05-21 09:40:00,191.1,192.33,190.19,190.19,4845.0,191.1,192.33,190.19,190.19,4845.0
2020-05-21 09:50:00,190.14,191.32,189.38,190.08,2700.0,190.14,191.32,189.38,190.08,2700.0
2020-05-21 10:00:00,190.98,191.24,189.8,190.03,3557.0,190.98,191.24,189.8,190.03,3557.0
2020-05-21 10:10:00,190.18,191.25,190.18,191.25,900.0,190.18,191.25,190.18,191.25,900.0
2020-05-21 10:20:00,191.17,191.86,190.74,191.3,3900.0,191.17,191.86,190.74,191.3,3900.0
2020-05-21 10:30:00,191.08,191.08,189.62,189.8,4978.0,191.08,191.08,189.62,189.8,4978.0
2020-05-21 10:40:00,189.87,190.5,189.55,189.85,4237.0,189.87,190.5,189.55,189.85,4237.0
2020-05-21 10:50:00,189.9,190.65,189.9,190.61,2600.0,189.9,190.65,189.9,190.61,2600.0
2020-05-21 11:00:00,190.36,190.42,188.07,188.58,3995.0,190.36,190.42,188.07,188.58,3995.0
2020-05-21 11:10:00,188.79,188.87,188.2,188.23,6371.0,188.79,188.87,188.2,188.23,6371.0
2020-05-21 11:20:00,188.4,188.92,187.88,188.43,3700.0,188.4,188.92,187.88,188.43,3700.0
2020-05-21 11:30:00,188.43,189.29,188.43,189.12,13085.0,188.43,189.29,188.43,189.12,13085.0
2020-05-21 11:40:00,189.12,189.25,188.5,188.5,5159.0,189.12,189.25,188.5,188.5,5159.0
2020-05-21 11:50:00,188.74,189.51,188.74,189.06,2703.0,188.74,189.51,188.74,189.06,2703.0
2020-05-21 12:00:00,189.18,189.65,189.18,189.53,4799.0,189.18,189.65,189.18,189.53,4799.0
2020-05-21 12:10:00,189.81,189.81,189.22,189.44,5300.0,189.81,189.81,189.22,189.44,5300.0
2020-05-21 12:20:00,189.58,189.71,189.16,189.23,5505.0,189.58,189.71,189.16,189.23,5505.0
2020-05-21 12:30:00,189.29,189.3,188.79,188.91,4009.0,189.29,189.3,188.79,188.91,4009.0
2020-05-21 12:40:00,189.03,189.39,188.82,189.35,5600.0,189.03,189.39,188.82,189.35,5600.0
2020-05-21 12:50:00,189.52,189.69,189.06,189.06,1204.0,189.52,189.69,189.06,189.06,1204.0
2020-05-21 13:00:00,189.14,189.61,188.57,189.54,2001.0,189.14,189.61,188.57,189.54,2001.0
2020-05-21 13:10:00,189.72,190.49,189.62,190.43,2916.0,189.72,190.49,189.62,190.43,2916.0
2020-05-21 13:20:00,190.35,191.29,190.35,191.12,3871.0,190.35,191.29,190.35,191.12,3871.0
2020-05-21 13:30:00,191.26,192.03,191.18,192.03,2600.0,191.26,192.03,191.18,192.03,2600.0
2020-05-21 13:40:00,191.93,192.71,191.8,192.7,2834.0,191.93,192.71,191.8,192.7,2834.0
2020-05-21 13:50:00,192.83,192.83,192.39,192.46,1512.0,192.83,192.83,192.39,192.46,1512.0
2020-05-21 14:00:00,192.35,192.76,191.91,192.07,3110.0,192.35,192.76,191.91,192.07,3110.0
2020-05-21 14:10:00,192.27,192.34,191.89,192.14,1400.0,192.27,192.34,191.89,192.14,1400.0
2020-05-21 14:20:00,192.04,192.26,191.86,192.05,2600.0,192.04,192.26,191.86,192.05,2600.0
2020-05-21 14:30:00,191.93,191.94,190.68,190.8,2705.0,191.93,191.94,190.68,190.8,2705.0
2020-05-21 14:40:00,190.88,191.5,190.88,191.13,2289.0,190.88,191.5,190.88,191.13,2289.0
2020-05-21 14:50:00,191.23,191.61,190.94,191.44,1900.0,191.23,191.61,190.94,191.44,1900.0
2020-05-21 15:00:00,191.52,192.48,191.41,192.37,5711.0,191.52,192.48,191.41,192.37,5711.0
2020-05-21 15:10:00,192.27,192.31,191.59,192.31,4604.0,192.27,192.31,191.59,192.31,4604.0
2020-05-21 15:20:00,192.15,192.24,191.83,191.9,3204.0,192.15,192.24,191.83,191.9,3204.0
2020-05-21 15:30:00,191.88,191.88,191.4,191.61,4400.0,191.88,191.88,191.4,191.61,4400.0
2020-05-21 15:40:00,191.59,191.83,191.11,191.64,9665.0,191.59,191.83,191.11,191.64,9665.0
2020-05-21 15:50:00,191.76,191.84,190.53,190.56,24731.0,191.76,191.84,190.53,190.56,24731.0
2020-05-22 09:30:00,191.18,191.86,190.55,190.99,5708.0,191.18,191.86,190.55,190.99,5708.0
2020-05-22 09:40:00,190.15,193.44,190.03,193.23,1919.0,190.15,193.44,190.03,193.23,1919.0
2020-05-22 09:50:00,193.56,194.08,192.24,194.08,11777.0,193.56,194.08,192.24,194.08,11777.0
2020-05-22 10:00:00,193.78,194.18,191.68,192.62,9349.0,193.78,194.18,191.68,192.62,9349.0
2020-05-22 10:10:00,192.74,193.25,192.1,192.69,4543.0,192.74,193.25,192.1,192.69,4543.0
2020-05-22 10:20:00,192.3,193.17,192.3,193.17,4521.0,192.3,193.17,192.3,193.17,4521.0
2020-05-22 10:30:00,192.93,194.07,192.77,194.07,11558.0,192.93,194.07,192.77,194.07,11558.0
2020-05-22 10:40:00,194.15,194.27,193.21,193.22,10308.0,194.15,194.27,193.21,193.22,10308.0
2020-05-22 10:50:00,193.09,193.63,193.01,193.11,5704.0,193.09,193.63,193.01,193.11,5704.0
2020-05-22 11:00:00,193.19,194.17,193.11,194.17,4251.0,193.19,194.17,193.11,194.17,4251.0
2020-05-22 11:10:00,194.0,194.61,193.7,194.44,5993.0,194.0,194.61,193.7,194.44,5993.0
2020-05-22 11:20:00,194.52,194.53,193.81,194.15,2177.0,194.52,194.53,193.81,194.15,2177.0
2020-05-22 11:30:00,194.55,194.89,194.03,194.3,5065.0,194.55,194.89,194.03,194.3,5065.0
2020-05-22 11:40:00,194.5,194.75,194.32,194.59,3349.0,194.5,194.75,194.32,194.59,3349.0
2020-05-22 11:50:00,194.68,194.98,194.5,194.78,3912.0,194.68,194.98,194.5,194.78,3912.0
2020-05-22 12:00:00,194.93,195.48,194.38,194.4,12237.0,194.93,195.48,194.38,194.4,12237.0
2020-05-22 12:10:00,194.4,194.77,194.27,194.77,4065.0,194.4,194.77,194.27,194.77,4065.0
2020-05-22 12:20:00,194.8,195.17,194.8,195.05,3283.0,194.8,195.17,194.8,195.05,3283.0
2020-05-22 12:30:00,195.15,195.78,195.15,195.68,4504.0,195.15,195.78,195.15,195.68,4504.0
2020-05-22 12:40:00,195.7,195.79,194.99,194.99,2850.0,195.7,195.79,194.99,194.99,2850.0
2020-05-22 12:50:00,195.03,195.62,194.65,195.34,10138.0,195.03,195.62,194.65,195.34,10138.0
2020-05-22 13:00:00,195.47,196.35,195.47,196.2,6741.0,195.47,196.35,195.47,196.2,6741.0
2020-05-22 13:10:00,196.26,196.5,195.94,196.32,2672.0,196.26,196.5,195.94,196.32,2672.0
2020-05-22 13:20:00,196.16,196.35,195.8,195.83,3523.0,196.16,196.35,195.8,195.83,3523.0
2020-05-22 13:30:00,195.75,196.18,195.6,195.6,9673.0,195.75,196.18,195.6,195.6,9673.0
2020-05-22 13:40:00,195.58,195.62,195.28,195.28,5955.0,195.58,195.62,195.28,195.28,5955.0
2020-05-22 13:50:00,195.21,195.56,195.01,195.43,8627.0,195.21,195.56,195.01,195.43,8627.0
2020-05-22 14:00:00,195.2,195.72,195.19,195.7,5213.0,195.2,195.72,195.19,195.7,5213.0
2020-05-22 14:10:00,195.71,195.73,194.86,194.87,4033.0,195.71,195.73,194.86,194.87,4033.0
2020-05-22 14:20:00,194.99,195.35,194.99,195.12,3761.0,194.99,195.35,194.99,195.12,3761.0
2020-05-22 14:30:00,195.18,195.8,195.18,195.79,2580.0,195.18,195.8,195.18,195.79,2580.0
2020-05-22 14:40:00,195.68,196.18,195.33,195.48,5228.0,195.68,196.18,195.33,195.48,5228.0
2020-05-22 14:50:00,195.34,195.72,195.23,195.57,3824.0,195.34,195.72,195.23,195.57,3824.0
2020-05-22 15:00:00,195.51,195.67,195.29,195.66,4893.0,195.51,195.67,195.29,195.66,4893.0
2020-05-22 15:10:00,195.7,195.7,194.9,194.9,3332.0,195.7,195.7,194.9,194.9,3332.0
2020-05-22 15:20:00,194.88,194.88,194.15,194.19,5822.0,194.88,194.88,194.15,194.19,5822.0
2020-05-22 15:30:00,194.33,194.97,194.12,194.28,12220.0,194.33,194.97,194.12,194.28,12220.0
2020-05-22 15:40:00,194.28,194.35,193.75,194.06,10441.0,194.28,194.35,193.75,194.06,10441.0
2020-05-22 15:50:00,194.23,194.4,193.6,194.1,34309.0,194.23,194.4,193.6,194.1,34309.0
2020-05-26 09:30:00,197.84,199.39,196.37,198.17,20738.0,197.84,199.39,196.37,198.17,20738.0
2020-05-26 09:40:00,198.5,200.78,197.89,197.89,17526.0,198.5,200.78,197.89,197.89,17526.0
2020-05-26 09:50:00,197.96,197.96,195.68,197.17,21412.0,197.96,197.96,195.68,197.17,21412.0
2020-05-26 10:00:00,197.34,199.46,197.34,198.1,3510.0,197.34,199.46,197.34,198.1,3510.0
2020-05-26 10:10:00,198.06,198.56,197.84,198.43,8050.0,198.06,198.56,197.84,198.43,8050.0
2020-05-26 10:20:00,198.07,199.77,198.07,199.06,8906.0,198.07,199.77,198.07,199.06,8906.0
2020-05-26 10:30:00,198.87,199.1,198.26,199.07,13638.0,198.87,199.1,198.26,199.07,13638.0
2020-05-26 10:40:00,198.98,199.05,196.38,197.27,21762.0,198.98,199.05,196.38,197.27,21762.0
2020-05-26 10:50:00,197.22,197.58,197.18,197.56,3440.0,197.22,197.58,197.18,197.56,3440.0
2020-05-26 11:00:00,197.41,197.41,195.93,195.93,7038.0,197.41,197.41,195.93,195.93,7038.0
2020-05-26 11:10:00,195.53,195.78,194.82,194.89,8658.0,195.53,195.78,194.82,194.89,8658.0
2020-05-26 11:20:00,194.6,195.53,193.15,193.64,10338.0,194.6,195.53,193.15,193.64,10338.0
2020-05-26 11:30:00,193.67,193.84,192.67,193.22,1900.0,193.67,193.84,192.67,193.22,1900.0
2020-05-26 11:40:00,192.7,192.92,191.53,191.62,6305.0,192.7,192.92,191.53,191.62,6305.0
2020-05-26 11:50:00,191.73,193.49,191.72,193.22,2850.0,191.73,193.49,191.72,193.22,2850.0
2020-05-26 12:00:00,193.53,194.18,193.45,194.18,4540.0,193.53,194.18,193.45,194.18,4540.0
2020-05-26 12:10:00,194.18,194.72,194.18,194.67,5296.0,194.18,194.72,194.18,194.67,5296.0
2020-05-26 12:20:00,194.58,194.72,194.0,194.03,3206.0,194.58,194.72,194.0,194.03,3206.0
2020-05-26 12:30:00,194.0,194.24,193.24,194.14,3059.0,194.0,194.24,193.24,194.14,3059.0
2020-05-26 12:40:00,194.11,194.33,193.46,193.46,2728.0,194.11,194.33,193.46,193.46,2728.0
2020-05-26 12:50:00,193.51,194.11,192.5,193.53,4002.0,193.51,194.11,192.5,193.53,4002.0
2020-05-26 13:00:00,192.99,193.87,192.99,193.21,2023.0,192.99,193.87,192.99,193.21,2023.0
2020-05-26 13:10:00,193.28,193.8,193.23,193.75,3106.0,193.28,193.8,193.23,193.75,3106.0
2020-05-26 13:20:00,193.57,194.04,193.57,194.03,1500.0,193.57,194.04,193.57,194.03,1500.0
2020-05-26 13:30:00,193.71,193.95,193.48,193.92,2615.0,193.71,193.95,193.48,193.92,2615.0
2020-05-26 13:40:00,193.95,194.07,193.73,194.02,2050.0,193.95,194.07,193.73,194.02,2050.0
2020-05-26 13:50:00,194.03,194.03,192.5,192.69,10055.0,194.03,194.03,192.5,192.69,10055.0
2020-05-26 14:00:00,192.57,192.97,192.54,192.88,4500.0,192.57,192.97,192.54,192.88,4500.0
2020-05-26 14:10:00,192.73,192.92,192.21,192.33,3432.0,192.73,192.92,192.21,192.33,3432.0
2020-05-26 14:20:00,192.34,193.35,192.2,192.69,13294.0,192.34,193.35,192.2,192.69,13294.0
2020-05-26 14:30:00,192.8,193.07,192.29,192.66,3473.0,192.8,193.07,192.29,192.66,3473.0
2020-05-26 14:40:00,192.59,192.59,191.27,191.46,8888.0,192.59,192.59,191.27,191.46,8888.0
2020-05-26 14:50:00,191.46,191.6,191.24,191.5,8022.0,191.46,191.6,191.24,191.5,8022.0
2020-05-26 15:00:00,191.46,191.67,191.2,191.23,3203.0,191.46,191.67,191.2,191.23,3203.0
2020-05-26 15:10:00,191.4,191.4,191.11,191.25,4677.0,191.4,191.4,191.11,191.25,4677.0
2020-05-26 15:20:00,191.39,192.28,191.39,191.9,4000.0,191.39,192.28,191.39,191.9,4000.0
2020-05-26 15:30:00,191.81,192.11,191.14,191.56,6768.0,191.81,192.11,191.14,191.56,6768.0
2020-05-26 15:40:00,191.47,191.52,190.55,190.63,8213.0,191.47,191.52,190.55,190.63,8213.0
2020-05-26 15:50:00,190.87,191.13,189.81,190.27,41566.0,190.87,191.13,189.81,190.27,41566.0
2020-05-27 09:30:00,191.34,193.13,189.17,189.92,26818.0,191.34,193.13,189.17,189.92,26818.0
2020-05-27 09:40:00,190.01,192.03,188.94,188.94,6564.0,190.01,192.03,188.94,188.94,6564.0
2020-05-27 09:50:00,188.98,190.64,186.37,186.48,20700.0,188.98,190.64,186.37,186.48,20700.0
2020-05-27 10:00:00,187.68,188.19,186.86,187.14,8050.0,187.68,188.19,186.86,187.14,8050.0
2020-05-27 10:10:00,187.49,188.66,187.44,187.44,4786.0,187.49,188.66,187.44,187.44,4786.0
2020-05-27 10:20:00,187.92,188.99,187.2,187.37,8909.0,187.92,188.99,187.2,187.37,8909.0
2020-05-27 10:30:00,187.34,187.62,185.61,185.85,10019.0,187.34,187.62,185.61,185.85,10019.0
2020-05-27 10:40:00,186.21,186.21,181.74,181.74,12628.0,186.21,186.21,181.74,181.74,12628.0
2020-05-27 10:50:00,182.3,184.15,182.11,183.7,7793.0,182.3,184.15,182.11,183.7,7793.0
2020-05-27 11:00:00,183.36,183.61,182.23,183.31,2869.0,183.36,183.61,182.23,183.31,2869.0
2020-05-27 11:10:00,183.01,184.07,182.65,183.87,6712.0,183.01,184.07,182.65,183.87,6712.0
2020-05-27 11:20:00,183.98,184.86,183.97,184.75,3458.0,183.98,184.86,183.97,184.75,3458.0
2020-05-27 11:30:00,184.75,185.57,183.27,184.31,4652.0,184.75,185.57,183.27,184.31,4652.0
2020-05-27 11:40:00,184.63,185.22,184.28,185.13,2402.0,184.63,185.22,184.28,185.13,2402.0
2020-05-27 11:50:00,186.0,186.14,185.26,185.26,3331.0,186.0,186.14,185.26,185.26,3331.0
2020-05-27 12:00:00,185.6,187.14,185.59,187.14,2541.0,185.6,187.14,185.59,187.14,2541.0
2020-05-27 12:10:00,187.37,187.37,186.52,186.64,2450.0,187.37,187.37,186.52,186.64,2450.0
2020-05-27 12:20:00,186.84,187.13,186.09,186.13,2529.0,186.84,187.13,186.09,186.13,2529.0
2020-05-27 12:30:00,186.51,186.51,186.19,186.38,1006.0,186.51,186.51,186.19,186.38,1006.0
2020-05-27 12:40:00,186.58,186.99,186.37,186.92,700.0,186.58,186.99,186.37,186.92,700.0
2020-05-27 12:50:00,187.09,187.45,186.98,187.31,1716.0,187.09,187.45,186.98,187.31,1716.0
2020-05-27 13:00:00,187.08,187.5,186.79,187.34,1611.0,187.08,187.5,186.79,187.34,1611.0
2020-05-27 13:10:00,187.31,187.35,187.04,187.34,1506.0,187.31,187.35,187.04,187.34,1506.0
2020-05-27 13:20:00,187.24,187.56,187.22,187.41,1482.0,187.24,187.56,187.22,187.41,1482.0
2020-05-27 13:30:00,187.45,187.45,186.38,186.95,2912.0,187.45,187.45,186.38,186.95,2912.0
2020-05-27 13:40:00,187.27,187.55,187.11,187.39,1590.0,187.27,187.55,187.11,187.39,1590.0
2020-05-27 13:50:00,187.74,188.09,187.72,188.08,1102.0,187.74,188.09,187.72,188.08,1102.0
2020-05-27 14:00:00,188.19,188.65,188.13,188.16,2543.0,188.19,188.65,188.13,188.16,2543.0
2020-05-27 14:10:00,188.36,189.21,188.36,189.21,4805.0,188.36,189.21,188.36,189.21,4805.0
2020-05-27 14:20:00,189.19,190.11,189.18,190.06,9617.0,189.19,190.11,189.18,190.06,9617.0
2020-05-27 14:30:00,190.22,190.92,190.15,190.2,2200.0,190.22,190.92,190.15,190.2,2200.0
2020-05-27 14:40:00,190.3,190.42,190.08,190.34,2088.0,190.3,190.42,190.08,190.34,2088.0
2020-05-27 14:50:00,190.44,191.25,190.33,191.15,4700.0,190.44,191.25,190.33,191.15,4700.0
2020-05-27 15:00:00,191.08,191.43,190.94,191.43,6598.0,191.08,191.43,190.94,191.43,6598.0
2020-05-27 15:10:00,191.34,191.68,190.93,191.68,16796.0,191.34,191.68,190.93,191.68,16796.0
2020-05-27 15:20:00,191.78,191.88,191.59,191.82,7835.0,191.78,191.88,191.59,191.82,7835.0
2020-05-27 15:30:00,191.96,192.41,191.81,192.41,3904.0,191.96,192.41,191.81,192.41,3904.0
2020-05-27 15:40:00,192.56,192.79,192.26,192.79,10810.0,192.56,192.79,192.26,192.79,10810.0
2020-05-27 15:50:00,192.8,193.99,192.79,193.66,22479.0,192.8,193.99,192.79,193.66,22479.0
2020-05-28 09:30:00,191.98,194.97,191.56,194.09,20623.0,191.98,194.97,191.56,194.09,20623.0
2020-05-28 09:40:00,193.66,195.69,192.97,195.19,40780.0,193.66,195.69,192.97,195.19,40780.0
2020-05-28 09:50:00,194.19,194.39,192.55,193.69,15174.0,194.19,194.39,192.55,193.69,15174.0
2020-05-28 10:00:00,193.52,196.14,193.01,195.82,14415.0,193.52,196.14,193.01,195.82,14415.0
2020-05-28 10:10:00,195.87,195.88,194.46,194.77,5715.0,195.87,195.88,194.46,194.77,5715.0
2020-05-28 10:20:00,195.0,197.18,195.0,196.97,7344.0,195.0,197.18,195.0,196.97,7344.0
2020-05-28 10:30:00,197.16,197.81,196.65,197.33,9301.0,197.16,197.81,196.65,197.33,9301.0
2020-05-28 10:40:00,197.71,198.31,197.49,198.13,8024.0,197.71,198.31,197.49,198.13,8024.0
2020-05-28 10:50:00,198.05,198.14,197.44,197.44,5065.0,198.05,198.14,197.44,197.44,5065.0
2020-05-28 11:00:00,197.39,197.79,195.65,195.65,15036.0,197.39,197.79,195.65,195.65,15036.0
2020-05-28 11:10:00,195.32,196.28,195.29,195.95,3936.0,195.32,196.28,195.29,195.95,3936.0
2020-05-28 11:20:00,195.92,195.92,194.78,194.96,13747.0,195.92,195.92,194.78,194.96,13747.0
2020-05-28 11:30:00,194.98,194.98,193.37,193.46,15135.0,194.98,194.98,193.37,193.46,15135.0
2020-05-28 11:40:00,192.97,193.98,192.84,193.98,3800.0,192.97,193.98,192.84,193.98,3800.0
2020-05-28 11:50:00,193.99,194.97,193.93,194.97,5600.0,193.99,194.97,193.93,194.97,5600.0
2020-05-28 12:00:00,195.22,195.33,193.87,193.87,27374.0,195.22,195.33,193.87,193.87,27374.0
2020-05-28 12:10:00,194.07,195.56,193.9,195.52,3890.0,194.07,195.56,193.9,195.52,3890.0
2020-05-28 12:20:00,196.21,196.56,195.88,195.88,2510.0,196.21,196.56,195.88,195.88,2510.0
2020-05-28 12:30:00,196.12,196.12,195.38,196.12,1000.0,196.12,196.12,195.38,196.12,1000.0
2020-05-28 12:40:00,196.0,196.56,196.0,196.2,1100.0,196.0,196.56,196.0,196.2,1100.0
2020-05-28 12:50:00,196.17,196.52,195.96,195.99,1230.0,196.17,196.52,195.96,195.99,1230.0
2020-05-28 13:00:00,195.98,196.15,195.96,196.15,800.0,195.98,196.15,195.96,196.15,800.0
2020-05-28 13:10:00,195.84,196.03,195.66,195.77,1600.0,195.84,196.03,195.66,195.77,1600.0
2020-05-28 13:20:00,195.89,196.73,195.89,196.57,1932.0,195.89,196.73,195.89,196.57,1932.0
2020-05-28 13:30:00,196.39,197.25,196.39,196.99,7142.0,196.39,197.25,196.39,196.99,7142.0
2020-05-28 13:40:00,196.85,197.06,196.0,196.0,4807.0,196.85,197.06,196.0,196.0,4807.0
2020-05-28 13:50:00,195.69,195.81,194.98,195.46,2810.0,195.69,195.81,194.98,195.46,2810.0
2020-05-28 14:00:00,195.39,195.68,195.31,195.31,1012.0,195.39,195.68,195.31,195.31,1012.0
2020-05-28 14:10:00,195.03,195.57,195.02,195.57,400.0,195.03,195.57,195.02,195.57,400.0
2020-05-28 14:20:00,195.55,195.67,193.61,193.61,7628.0,195.55,195.67,193.61,193.61,7628.0
2020-05-28 14:30:00,193.53,194.61,193.53,194.08,3300.0,193.53,194.61,193.53,194.08,3300.0
2020-05-28 14:40:00,194.0,194.09,193.0,193.75,3768.0,194.0,194.09,193.0,193.75,3768.0
2020-05-28 14:50:00,194.03,194.37,193.75,194.08,3984.0,194.03,194.37,193.75,194.08,3984.0
2020-05-28 15:00:00,194.08,194.37,193.92,193.92,5302.0,194.08,194.37,193.92,193.92,5302.0
2020-05-28 15:10:00,193.78,194.37,193.55,193.55,2800.0,193.78,194.37,193.55,193.55,2800.0
2020-05-28 15:20:00,193.16,193.53,192.89,193.11,9320.0,193.16,193.53,192.89,193.11,9320.0
2020-05-28 15:30:00,192.88,193.16,192.23,192.91,16916.0,192.88,193.16,192.23,192.91,16916.0
2020-05-28 15:40:00,192.83,193.09,191.58,192.1,20316.0,192.83,193.09,191.58,192.1,20316.0
2020-05-28 15:50:00,192.0,192.68,192.0,192.21,23974.0,192.0,192.68,192.0,192.21,23974.0
2020-05-29 09:30:00,193.09,194.65,190.87,194.13,12751.0,193.09,194.65,190.87,194.13,12751.0
2020-05-29 09:40:00,193.0,194.63,192.31,194.46,9423.0,193.0,194.63,192.31,194.46,9423.0
2020-05-29 09:50:00,194.35,194.72,191.84,193.82,18406.0,194.35,194.72,191.84,193.82,18406.0
2020-05-29 10:00:00,193.3,194.64,192.51,192.74,6661.0,193.3,194.64,192.51,192.74,6661.0
2020-05-29 10:10:00,193.08,194.49,192.05,193.98,13222.0,193.08,194.49,192.05,193.98,13222.0
2020-05-29 10:20:00,193.95,194.52,193.69,194.04,5266.0,193.95,194.52,193.69,194.04,5266.0
2020-05-29 10:30:00,193.71,196.18,193.7,195.48,4155.0,193.71,196.18,193.7,195.48,4155.0
2020-05-29 10:40:00,194.93,195.07,193.94,193.94,4407.0,194.93,195.07,193.94,193.94,4407.0
2020-05-29 10:50:00,193.95,194.44,193.4,194.28,4159.0,193.95,194.44,193.4,194.28,4159.0
2020-05-29 11:00:00,194.57,194.91,193.93,194.43,4348.0,194.57,194.91,193.93,194.43,4348.0
2020-05-29 11:10:00,194.84,195.61,194.39,195.61,4588.0,194.84,195.61,194.39,195.61,4588.0
2020-05-29 11:20:00,195.09,195.51,194.68,194.88,4973.0,195.09,195.51,194.68,194.88,4973.0
2020-05-29 11:30:00,194.87,196.2,194.8,195.84,6676.0,194.87,196.2,194.8,195.84,6676.0
2020-05-29 11:40:00,196.01,197.36,195.79,197.32,7396.0,196.01,197.36,195.79,197.32,7396.0
2020-05-29 11:50:00,197.01,197.24,196.09,196.2,4799.0,197.01,197.24,196.09,196.2,4799.0
2020-05-29 12:00:00,196.44,196.92,196.42,196.56,4011.0,196.44,196.92,196.42,196.56,4011.0
2020-05-29 12:10:00,196.59,196.6,195.55,195.78,3016.0,196.59,196.6,195.55,195.78,3016.0
2020-05-29 12:20:00,195.59,196.28,195.43,196.12,2707.0,195.59,196.28,195.43,196.12,2707.0
2020-05-29 12:30:00,196.15,196.15,194.85,195.32,5022.0,196.15,196.15,194.85,195.32,5022.0
2020-05-29 12:40:00,195.28,195.28,194.6,195.03,3200.0,195.28,195.28,194.6,195.03,3200.0
2020-05-29 12:50:00,194.86,195.65,194.31,195.65,3786.0,194.86,195.65,194.31,195.65,3786.0
2020-05-29 13:00:00,195.47,195.84,195.12,195.59,2390.0,195.47,195.84,195.12,195.59,2390.0
2020-05-29 13:10:00,195.63,196.06,195.56,195.64,3292.0,195.63,196.06,195.56,195.64,3292.0
2020-05-29 13:20:00,195.74,196.22,195.51,196.22,4042.0,195.74,196.22,195.51,196.22,4042.0
2020-05-29 13:30:00,195.76,195.89,194.75,194.97,3825.0,195.76,195.89,194.75,194.97,3825.0
2020-05-29 13:40:00,194.96,194.98,194.48,194.51,1464.0,194.96,194.98,194.48,194.51,1464.0
2020-05-29 13:50:00,194.31,194.83,193.96,194.65,7026.0,194.31,194.83,193.96,194.65,7026.0
2020-05-29 14:00:00,194.41,195.39,194.36,195.01,7588.0,194.41,195.39,194.36,195.01,7588.0
2020-05-29 14:10:00,195.33,195.68,194.87,195.46,2525.0,195.33,195.68,194.87,195.46,2525.0
2020-05-29 14:20:00,195.56,196.66,195.34,196.56,3044.0,195.56,196.66,195.34,196.56,3044.0
2020-05-29 14:30:00,196.3,196.82,196.09,196.14,3557.0,196.3,196.82,196.09,196.14,3557.0
2020-05-29 14:40:00,196.28,196.48,195.98,196.27,1197.0,196.28,196.48,195.98,196.27,1197.0
2020-05-29 14:50:00,195.81,196.79,194.46,196.79,3979.0,195.81,196.79,194.46,196.79,3979.0
2020-05-29 15:00:00,196.81,197.18,196.52,196.68,4372.0,196.81,197.18,196.52,196.68,4372.0
2020-05-29 15:10:00,196.77,197.2,196.3,196.41,4355.0,196.77,197.2,196.3,196.41,4355.0
2020-05-29 15:20:00,196.56,196.78,195.99,196.78,4618.0,196.56,196.78,195.99,196.78,4618.0
2020-05-29 15:30:00,196.71,197.74,196.66,197.68,6607.0,196.71,197.74,196.66,197.68,6607.0
2020-05-29 15:40:00,197.72,198.37,197.61,197.7,13166.0,197.72,198.37,197.61,197.7,13166.0
2020-05-29 15:50:00,197.56,200.0,197.56,199.67,52229.0,197.56,200.0,197.56,199.67,52229.0
2020-06-01 09:30:00,200.74,209.69,200.01,204.75,76236.0,200.74,209.69,200.01,204.75,76236.0
2020-06-01 09:40:00,204.41,206.96,203.21,203.26,23876.0,204.41,206.96,203.21,203.26,23876.0
2020-06-01 09:50:00,203.01,204.79,202.0,203.09,31782.0,203.01,204.79,202.0,203.09,31782.0
2020-06-01 10:00:00,202.85,204.32,202.72,203.43,14167.0,202.85,204.32,202.72,203.43,14167.0
2020-06-01 10:10:00,203.45,204.55,203.41,203.8,7119.0,203.45,204.55,203.41,203.8,7119.0
2020-06-01 10:20:00,203.7,204.52,203.44,204.52,8926.0,203.7,204.52,203.44,204.52,8926.0
2020-06-01 10:30:00,204.26,205.23,204.24,204.5,9935.0,204.26,205.23,204.24,204.5,9935.0
2020-06-01 10:40:00,204.61,205.0,203.0,203.33,11729.0,204.61,205.0,203.0,203.33,11729.0
2020-06-01 10:50:00,203.31,204.79,203.0,204.72,13536.0,203.31,204.79,203.0,204.72,13536.0
2020-06-01 11:00:00,204.72,205.49,204.36,204.99,10573.0,204.72,205.49,204.36,204.99,10573.0
2020-06-01 11:10:00,205.12,206.5,204.68,206.04,12922.0,205.12,206.5,204.68,206.04,12922.0
2020-06-01 11:20:00,205.81,205.96,204.85,205.3,3421.0,205.81,205.96,204.85,205.3,3421.0
2020-06-01 11:30:00,205.67,208.2,205.67,207.62,16638.0,205.67,208.2,205.67,207.62,16638.0
2020-06-01 11:40:00,207.97,208.86,207.46,207.46,8426.0,207.97,208.86,207.46,207.46,8426.0
2020-06-01 11:50:00,207.11,207.45,206.71,207.15,5986.0,207.11,207.45,206.71,207.15,5986.0
2020-06-01 12:00:00,207.3,207.31,206.53,206.89,4535.0,207.3,207.31,206.53,206.89,4535.0
2020-06-01 12:10:00,206.57,208.47,206.56,208.47,18337.0,206.57,208.47,206.56,208.47,18337.0
2020-06-01 12:20:00,208.49,209.25,207.97,209.02,15082.0,208.49,209.25,207.97,209.02,15082.0
2020-06-01 12:30:00,208.97,210.0,208.6,208.87,12038.0,208.97,210.0,208.6,208.87,12038.0
2020-06-01 12:40:00,208.88,210.19,208.85,209.92,14091.0,208.88,210.19,208.85,209.92,14091.0
2020-06-01 12:50:00,210.0,211.27,210.0,210.39,15992.0,210.0,211.27,210.0,210.39,15992.0
2020-06-01 13:00:00,210.45,210.97,210.38,210.69,15125.0,210.45,210.97,210.38,210.69,15125.0
2020-06-01 13:10:00,210.7,211.75,210.33,211.65,28441.0,210.7,211.75,210.33,211.65,28441.0
2020-06-01 13:20:00,211.62,212.11,211.25,211.66,14212.0,211.62,212.11,211.25,211.66,14212.0
2020-06-01 13:30:00,211.57,212.11,211.36,211.78,14924.0,211.57,212.11,211.36,211.78,14924.0
2020-06-01 13:40:00,211.64,211.64,210.61,211.09,19393.0,211.64,211.64,210.61,211.09,19393.0
2020-06-01 13:50:00,211.12,211.63,210.84,211.53,12071.0,211.12,211.63,210.84,211.53,12071.0
2020-06-01 14:00:00,211.4,211.49,210.63,211.12,9578.0,211.4,211.49,210.63,211.12,9578.0
2020-06-01 14:10:00,210.97,211.18,210.57,210.76,17775.0,210.97,211.18,210.57,210.76,17775.0
2020-06-01 14:20:00,210.8,210.96,210.03,210.58,14461.0,210.8,210.96,210.03,210.58,14461.0
2020-06-01 14:30:00,210.72,211.72,210.63,211.49,17535.0,210.72,211.72,210.63,211.49,17535.0
2020-06-01 14:40:00,211.42,211.49,210.8,211.05,14813.0,211.42,211.49,210.8,211.05,14813.0
2020-06-01 14:50:00,211.21,211.4,210.89,211.39,13748.0,211.21,211.4,210.89,211.39,13748.0
2020-06-01 15:00:00,211.33,211.8,210.15,211.8,47191.0,211.33,211.8,210.15,211.8,47191.0
2020-06-01 15:10:00,211.88,214.46,211.72,214.17,50746.0,211.88,214.46,211.72,214.17,50746.0
2020-06-01 15:20:00,214.15,214.8,212.52,214.8,67221.0,214.15,214.8,212.52,214.8,67221.0
2020-06-01 15:30:00,214.8,214.88,213.41,213.71,51161.0,214.8,214.88,213.41,213.71,51161.0
2020-06-01 15:40:00,213.41,213.8,212.25,213.74,53581.0,213.41,213.8,212.25,213.74,53581.0
2020-06-01 15:50:00,213.74,215.95,213.45,213.66,324668.0,213.74,215.95,213.45,213.66,324668.0
2020-06-02 09:30:00,217.49,218.38,214.11,217.12,91018.0,217.49,218.38,214.11,217.12,91018.0
2020-06-02 09:40:00,216.75,217.44,215.1,215.54,22514.0,216.75,217.44,215.1,215.54,22514.0
2020-06-02 09:50:00,215.9,216.54,214.94,215.38,20037.0,215.9,216.54,214.94,215.38,20037.0
2020-06-02 10:00:00,215.58,216.39,215.38,215.65,24477.0,215.58,216.39,215.38,215.65,24477.0
2020-06-02 10:10:00,215.7,216.28,215.5,215.73,32010.0,215.7,216.28,215.5,215.73,32010.0
2020-06-02 10:20:00,215.81,216.07,214.89,215.0,26232.0,215.81,216.07,214.89,215.0,26232.0
2020-06-02 10:30:00,215.01,215.13,213.72,214.08,26337.0,215.01,215.13,213.72,214.08,26337.0
2020-06-02 10:40:00,214.09,214.45,209.2,209.2,22754.0,214.09,214.45,209.2,209.2,22754.0
2020-06-02 10:50:00,209.03,211.46,208.3,211.46,28696.0,209.03,211.46,208.3,211.46,28696.0
2020-06-02 11:00:00,211.47,211.93,207.86,208.46,26348.0,211.47,211.93,207.86,208.46,26348.0
2020-06-02 11:10:00,208.47,208.84,207.51,208.21,9995.0,208.47,208.84,207.51,208.21,9995.0
2020-06-02 11:20:00,208.0,209.53,208.0,208.66,180922.0,208.0,209.53,208.0,208.66,180922.0
2020-06-02 11:30:00,208.87,210.0,208.68,209.93,38780.0,208.87,210.0,208.68,209.93,38780.0
2020-06-02 11:40:00,209.93,210.66,209.84,210.26,21768.0,209.93,210.66,209.84,210.26,21768.0
2020-06-02 11:50:00,210.02,210.2,209.39,209.52,9903.0,210.02,210.2,209.39,209.52,9903.0
2020-06-02 12:00:00,209.27,209.27,208.5,209.03,12839.0,209.27,209.27,208.5,209.03,12839.0
2020-06-02 12:10:00,209.15,209.29,208.77,209.29,6584.0,209.15,209.29,208.77,209.29,6584.0
2020-06-02 12:20:00,209.2,210.16,209.2,210.16,9363.0,209.2,210.16,209.2,210.16,9363.0
2020-06-02 12:30:00,210.33,210.39,209.0,209.58,20776.0,210.33,210.39,209.0,209.58,20776.0
2020-06-02 12:40:00,209.6,211.32,209.5,211.32,10002.0,209.6,211.32,209.5,211.32,10002.0
2020-06-02 12:50:00,211.06,211.64,210.71,211.53,9206.0,211.06,211.64,210.71,211.53,9206.0
2020-06-02 13:00:00,211.21,212.61,211.19,212.61,8189.0,211.21,212.61,211.19,212.61,8189.0
2020-06-02 13:10:00,212.48,212.88,212.45,212.73,8683.0,212.48,212.88,212.45,212.73,8683.0
2020-06-02 13:20:00,212.59,212.59,212.3,212.31,1240.0,212.59,212.59,212.3,212.31,1240.0
2020-06-02 13:30:00,212.3,212.55,211.89,212.19,4722.0,212.3,212.55,211.89,212.19,4722.0
2020-06-02 13:40:00,212.2,212.46,211.97,212.37,12021.0,212.2,212.46,211.97,212.37,12021.0
2020-06-02 13:50:00,212.38,212.83,211.86,212.08,18194.0,212.38,212.83,211.86,212.08,18194.0
2020-06-02 14:00:00,211.97,212.26,211.17,211.17,20227.0,211.97,212.26,211.17,211.17,20227.0
2020-06-02 14:10:00,211.54,211.61,211.17,211.44,5196.0,211.54,211.61,211.17,211.44,5196.0
2020-06-02 14:20:00,211.61,211.71,210.95,210.96,5659.0,211.61,211.71,210.95,210.96,5659.0
2020-06-02 14:30:00,210.96,211.19,210.29,210.37,5576.0,210.96,211.19,210.29,210.37,5576.0
2020-06-02 14:40:00,210.47,211.16,210.42,210.85,7795.0,210.47,211.16,210.42,210.85,7795.0
2020-06-02 14:50:00,210.92,210.96,210.36,210.5,4216.0,210.92,210.96,210.36,210.5,4216.0
2020-06-02 15:00:00,210.57,210.65,210.25,210.61,4906.0,210.57,210.65,210.25,210.61,4906.0
2020-06-02 15:10:00,210.64,211.42,210.59,211.3,10911.0,210.64,211.42,210.59,211.3,10911.0
2020-06-02 15:20:00,211.29,211.39,210.92,211.18,11695.0,211.29,211.39,210.92,211.18,11695.0
2020-06-02 15:30:00,211.18,211.24,210.78,211.22,14965.0,211.18,211.24,210.78,211.22,14965.0
2020-06-02 15:40:00,211.1,211.2,210.89,211.08,16989.0,211.1,211.2,210.89,211.08,16989.0
2020-06-02 15:50:00,211.16,211.91,211.09,211.91,49660.0,211.16,211.91,211.09,211.91,49660.0
2020-06-03 09:30:00,212.99,214.68,211.51,211.58,12441.0,212.99,214.68,211.51,211.58,12441.0
2020-06-03 09:40:00,211.2,213.83,211.19,212.32,2702.0,211.2,213.83,211.19,212.32,2702.0
2020-06-03 09:50:00,212.68,213.85,212.29,213.82,7101.0,212.68,213.85,212.29,213.82,7101.0
2020-06-03 10:00:00,213.46,213.86,212.45,212.45,18258.0,213.46,213.86,212.45,212.45,18258.0
2020-06-03 10:10:00,212.0,212.65,211.1,211.73,3000.0,212.0,212.65,211.1,211.73,3000.0
2020-06-03 10:20:00,210.98,211.52,210.67,210.94,15862.0,210.98,211.52,210.67,210.94,15862.0
2020-06-03 10:30:00,210.99,211.42,210.4,210.4,7524.0,210.99,211.42,210.4,210.4,7524.0
2020-06-03 10:40:00,210.5,210.91,210.02,210.6,6200.0,210.5,210.91,210.02,210.6,6200.0
2020-06-03 10:50:00,210.48,211.04,210.29,210.3,3943.0,210.48,211.04,210.29,210.3,3943.0
2020-06-03 11:00:00,210.28,210.72,210.28,210.53,7611.0,210.28,210.72,210.28,210.53,7611.0
2020-06-03 11:10:00,210.52,211.06,210.33,210.75,11268.0,210.52,211.06,210.33,210.75,11268.0
2020-06-03 11:20:00,210.74,210.96,210.4,210.64,1945.0,210.74,210.96,210.4,210.64,1945.0
2020-06-03 11:30:00,210.67,211.13,210.5,211.02,5211.0,210.67,211.13,210.5,211.02,5211.0
2020-06-03 11:40:00,210.99,211.98,210.56,211.88,11032.0,210.99,211.98,210.56,211.88,11032.0
2020-06-03 11:50:00,211.88,212.0,211.28,211.44,3800.0,211.88,212.0,211.28,211.44,3800.0
2020-06-03 12:00:00,211.45,211.45,210.41,210.5,9653.0,211.45,211.45,210.41,210.5,9653.0
2020-06-03 12:10:00,210.46,210.71,210.11,210.14,4750.0,210.46,210.71,210.11,210.14,4750.0
2020-06-03 12:20:00,210.0,210.0,209.3,209.63,1923.0,210.0,210.0,209.3,209.63,1923.0
2020-06-03 12:30:00,209.92,210.17,209.88,210.04,2528.0,209.92,210.17,209.88,210.04,2528.0
2020-06-03 12:40:00,209.69,210.06,209.69,209.72,900.0,209.69,210.06,209.69,209.72,900.0
2020-06-03 12:50:00,209.74,209.78,208.95,209.24,14991.0,209.74,209.78,208.95,209.24,14991.0
2020-06-03 13:00:00,209.05,209.91,208.9,209.9,6400.0,209.05,209.91,208.9,209.9,6400.0
2020-06-03 13:10:00,209.92,210.55,209.73,210.55,5900.0,209.92,210.55,209.73,210.55,5900.0
2020-06-03 13:20:00,210.8,210.8,210.31,210.37,1850.0,210.8,210.8,210.31,210.37,1850.0
2020-06-03 13:30:00,210.24,210.29,209.68,210.09,1920.0,210.24,210.29,209.68,210.09,1920.0
2020-06-03 13:40:00,210.18,210.46,209.9,209.99,2232.0,210.18,210.46,209.9,209.99,2232.0
2020-06-03 13:50:00,209.71,210.16,209.71,210.02,4617.0,209.71,210.16,209.71,210.02,4617.0
2020-06-03 14:00:00,210.01,210.37,210.01,210.34,2286.0,210.01,210.37,210.01,210.34,2286.0
2020-06-03 14:10:00,210.49,210.88,210.08,210.26,3902.0,210.49,210.88,210.08,210.26,3902.0
2020-06-03 14:20:00,210.28,210.4,209.85,209.9,2478.0,210.28,210.4,209.85,209.9,2478.0
2020-06-03 14:30:00,209.79,210.04,209.79,209.97,3454.0,209.79,210.04,209.79,209.97,3454.0
2020-06-03 14:40:00,210.06,210.36,209.99,210.35,3607.0,210.06,210.36,209.99,210.35,3607.0
2020-06-03 14:50:00,210.38,210.63,210.38,210.52,1200.0,210.38,210.63,210.38,210.52,1200.0
2020-06-03 15:00:00,210.4,210.4,210.01,210.14,9416.0,210.4,210.4,210.01,210.14,9416.0
2020-06-03 15:10:00,210.14,210.27,209.55,209.63,15056.0,210.14,210.27,209.55,209.63,15056.0
2020-06-03 15:20:00,209.56,210.04,209.3,209.9,5500.0,209.56,210.04,209.3,209.9,5500.0
2020-06-03 15:30:00,209.84,210.17,209.76,210.15,9921.0,209.84,210.17,209.76,210.15,9921.0
2020-06-03 15:40:00,209.99,210.0,209.69,209.86,14421.0,209.99,210.0,209.69,209.86,14421.0
2020-06-03 15:50:00,210.05,210.55,209.56,210.16,36677.0,210.05,210.55,209.56,210.16,36677.0
2020-06-04 09:30:00,208.2,209.15,207.46,209.15,12422.0,208.2,209.15,207.46,209.15,12422.0
2020-06-04 09:40:00,208.75,208.94,208.57,208.94,1034.0,208.75,208.94,208.57,208.94,1034.0
2020-06-04 09:50:00,209.2,210.02,209.2,209.24,1807.0,209.2,210.02,209.2,209.24,1807.0
2020-06-04 10:00:00,208.73,210.25,208.73,210.12,11535.0,208.73,210.25,208.73,210.12,11535.0
2020-06-04 10:10:00,210.04,211.25,209.68,210.94,4810.0,210.04,211.25,209.68,210.94,4810.0
2020-06-04 10:20:00,211.39,211.97,210.97,211.73,7435.0,211.39,211.97,210.97,211.73,7435.0
2020-06-04 10:30:00,211.85,212.26,211.08,211.83,3482.0,211.85,212.26,211.08,211.83,3482.0
2020-06-04 10:40:00,212.15,212.59,210.62,211.42,24615.0,212.15,212.59,210.62,211.42,24615.0
2020-06-04 10:50:00,211.19,211.48,210.44,210.99,10366.0,211.19,211.48,210.44,210.99,10366.0
2020-06-04 11:00:00,210.56,210.97,210.25,210.84,15001.0,210.56,210.97,210.25,210.84,15001.0
2020-06-04 11:10:00,210.58,210.58,208.81,209.85,21999.0,210.58,210.58,208.81,209.85,21999.0
2020-06-04 11:20:00,209.53,209.54,207.32,207.7,7003.0,209.53,209.54,207.32,207.7,7003.0
2020-06-04 11:30:00,207.56,209.68,207.39,209.68,5625.0,207.56,209.68,207.39,209.68,5625.0
2020-06-04 11:40:00,209.48,210.19,209.02,209.1,5209.0,209.48,210.19,209.02,209.1,5209.0
2020-06-04 11:50:00,208.63,210.45,208.6,208.93,8000.0,208.63,210.45,208.6,208.93,8000.0
2020-06-04 12:00:00,209.12,209.32,208.8,209.02,3690.0,209.12,209.32,208.8,209.02,3690.0
2020-06-04 12:10:00,208.78,209.32,208.52,209.29,9527.0,208.78,209.32,208.52,209.29,9527.0
2020-06-04 12:20:00,208.91,209.05,208.53,208.99,4751.0,208.91,209.05,208.53,208.99,4751.0
2020-06-04 12:30:00,208.83,208.84,208.12,208.59,9400.0,208.83,208.84,208.12,208.59,9400.0
2020-06-04 12:40:00,208.69,208.81,207.84,207.96,16171.0,208.69,208.81,207.84,207.96,16171.0
2020-06-04 12:50:00,207.96,208.12,207.71,207.91,6971.0,207.96,208.12,207.71,207.91,6971.0
2020-06-04 13:00:00,207.91,208.06,206.92,208.06,6000.0,207.91,208.06,206.92,208.06,6000.0
2020-06-04 13:10:00,208.22,208.82,207.86,208.82,5894.0,208.22,208.82,207.86,208.82,5894.0
2020-06-04 13:20:00,208.43,208.43,208.16,208.25,1600.0,208.43,208.43,208.16,208.25,1600.0
2020-06-04 13:30:00,208.34,208.87,208.34,208.81,1301.0,208.34,208.87,208.34,208.81,1301.0
2020-06-04 13:40:00,208.96,209.43,208.84,208.84,1700.0,208.96,209.43,208.84,208.84,1700.0
2020-06-04 13:50:00,208.79,208.94,208.64,208.84,2950.0,208.79,208.94,208.64,208.84,2950.0
2020-06-04 14:00:00,209.03,209.19,208.5,208.5,2816.0,209.03,209.19,208.5,208.5,2816.0
2020-06-04 14:10:00,208.67,208.78,208.06,208.14,3210.0,208.67,208.78,208.06,208.14,3210.0
2020-06-04 14:20:00,208.07,208.32,208.03,208.06,2561.0,208.07,208.32,208.03,208.06,2561.0
2020-06-04 14:30:00,208.08,208.08,207.71,207.85,5589.0,208.08,208.08,207.71,207.85,5589.0
2020-06-04 14:40:00,207.77,208.21,207.7,207.96,13864.0,207.77,208.21,207.7,207.96,13864.0
2020-06-04 14:50:00,207.95,207.96,207.22,207.3,15677.0,207.95,207.96,207.22,207.3,15677.0
2020-06-04 15:00:00,207.4,207.78,207.07,207.26,8117.0,207.4,207.78,207.07,207.26,8117.0
2020-06-04 15:10:00,207.46,207.55,206.64,207.16,17624.0,207.46,207.55,206.64,207.16,17624.0
2020-06-04 15:20:00,207.2,207.82,207.02,207.7,15352.0,207.2,207.82,207.02,207.7,15352.0
2020-06-04 15:30:00,207.67,208.25,207.32,207.44,17836.0,207.67,208.25,207.32,207.44,17836.0
2020-06-04 15:40:00,207.05,207.79,207.05,207.37,15197.0,207.05,207.79,207.05,207.37,15197.0
2020-06-04 15:50:00,207.47,207.57,206.1,207.12,46642.0,207.47,207.57,206.1,207.12,46642.0
2020-06-05 09:30:00,206.48,210.34,205.0,209.46,37666.0,206.48,210.34,205.0,209.46,37666.0
2020-06-05 09:40:00,209.29,212.0,208.72,211.3,9672.0,209.29,212.0,208.72,211.3,9672.0
2020-06-05 09:50:00,211.32,212.16,210.92,211.06,15198.0,211.32,212.16,210.92,211.06,15198.0
2020-06-05 10:00:00,210.82,211.31,208.92,209.29,24510.0,210.82,211.31,208.92,209.29,24510.0
2020-06-05 10:10:00,208.93,209.89,208.88,209.41,5882.0,208.93,209.89,208.88,209.41,5882.0
2020-06-05 10:20:00,209.18,210.25,208.61,210.12,8015.0,209.18,210.25,208.61,210.12,8015.0
2020-06-05 10:30:00,209.53,211.18,209.53,211.18,16014.0,209.53,211.18,209.53,211.18,16014.0
2020-06-05 10:40:00,211.26,211.37,210.29,210.61,2202.0,211.26,211.37,210.29,210.61,2202.0
2020-06-05 10:50:00,210.37,210.4,209.9,209.93,3660.0,210.37,210.4,209.9,209.93,3660.0
2020-06-05 11:00:00,209.91,210.08,209.5,209.81,2564.0,209.91,210.08,209.5,209.81,2564.0
2020-06-05 11:10:00,209.89,210.07,209.35,209.8,3478.0,209.89,210.07,209.35,209.8,3478.0
2020-06-05 11:20:00,210.09,210.75,210.09,210.49,3047.0,210.09,210.75,210.09,210.49,3047.0
2020-06-05 11:30:00,210.94,210.94,209.44,209.62,3999.0,210.94,210.94,209.44,209.62,3999.0
2020-06-05 11:40:00,209.58,209.99,209.1,209.99,1401.0,209.58,209.99,209.1,209.99,1401.0
2020-06-05 11:50:00,210.28,210.72,209.77,210.39,3531.0,210.28,210.72,209.77,210.39,3531.0
2020-06-05 12:00:00,210.57,210.8,210.26,210.8,3002.0,210.57,210.8,210.26,210.8,3002.0
2020-06-05 12:10:00,210.92,211.25,210.21,210.41,5894.0,210.92,211.25,210.21,210.41,5894.0
2020-06-05 12:20:00,210.37,211.02,210.37,210.77,4078.0,210.37,211.02,210.37,210.77,4078.0
2020-06-05 12:30:00,210.88,211.0,210.59,210.59,1042.0,210.88,211.0,210.59,210.59,1042.0
2020-06-05 12:40:00,210.66,210.66,210.46,210.46,1725.0,210.66,210.66,210.46,210.46,1725.0
2020-06-05 12:50:00,210.05,210.17,209.87,210.17,2287.0,210.05,210.17,209.87,210.17,2287.0
2020-06-05 13:00:00,210.32,210.35,209.82,210.01,1502.0,210.32,210.35,209.82,210.01,1502.0
2020-06-05 13:10:00,210.22,210.65,209.62,210.51,3380.0,210.22,210.65,209.62,210.51,3380.0
2020-06-05 13:20:00,210.34,211.09,210.34,210.82,3093.0,210.34,211.09,210.34,210.82,3093.0
2020-06-05 13:30:00,210.92,211.05,210.5,210.57,4355.0,210.92,211.05,210.5,210.57,4355.0
2020-06-05 13:40:00,210.47,210.72,209.91,210.28,6212.0,210.47,210.72,209.91,210.28,6212.0
2020-06-05 13:50:00,210.06,210.64,210.05,210.39,6401.0,210.06,210.64,210.05,210.39,6401.0
2020-06-05 14:00:00,210.35,210.75,210.23,210.23,4667.0,210.35,210.75,210.23,210.23,4667.0
2020-06-05 14:10:00,210.33,210.73,210.17,210.73,5923.0,210.33,210.73,210.17,210.73,5923.0
2020-06-05 14:20:00,210.82,210.82,210.1,210.27,8104.0,210.82,210.82,210.1,210.27,8104.0
2020-06-05 14:30:00,210.35,210.7,209.88,210.48,6320.0,210.35,210.7,209.88,210.48,6320.0
2020-06-05 14:40:00,210.57,210.75,210.44,210.46,4632.0,210.57,210.75,210.44,210.46,4632.0
2020-06-05 14:50:00,210.49,210.56,210.07,210.45,4400.0,210.49,210.56,210.07,210.45,4400.0
2020-06-05 15:00:00,210.48,210.48,209.82,209.96,9406.0,210.48,210.48,209.82,209.96,9406.0
2020-06-05 15:10:00,209.96,210.5,209.87,210.38,9938.0,209.96,210.5,209.87,210.38,9938.0
2020-06-05 15:20:00,210.27,211.08,210.18,210.97,9526.0,210.27,211.08,210.18,210.97,9526.0
2020-06-05 15:30:00,210.8,211.34,210.6,211.0,23013.0,210.8,211.34,210.6,211.0,23013.0
2020-06-05 15:40:00,210.91,211.34,210.28,210.81,18679.0,210.91,211.34,210.28,210.81,18679.0
2020-06-05 15:50:00,210.8,212.27,210.41,211.83,54962.0,210.8,212.27,210.41,211.83,54962.0
2020-06-08 09:30:00,211.79,214.5,211.51,212.93,16594.0,211.79,214.5,211.51,212.93,16594.0
2020-06-08 09:40:00,212.03,213.79,210.5,210.52,11598.0,212.03,213.79,210.5,210.52,11598.0
2020-06-08 09:50:00,210.43,212.0,209.7,210.41,7563.0,210.43,212.0,209.7,210.41,7563.0
2020-06-08 10:00:00,210.99,210.99,209.33,210.0,3672.0,210.99,210.99,209.33,210.0,3672.0
2020-06-08 10:10:00,210.44,211.68,210.41,211.68,1323.0,210.44,211.68,210.41,211.68,1323.0
2020-06-08 10:20:00,210.91,212.0,210.76,211.83,1691.0,210.91,212.0,210.76,211.83,1691.0
2020-06-08 10:30:00,211.64,212.45,211.61,212.13,5563.0,211.64,212.45,211.61,212.13,5563.0
2020-06-08 10:40:00,212.31,212.99,212.31,212.78,4347.0,212.31,212.99,212.31,212.78,4347.0
2020-06-08 10:50:00,212.93,213.54,212.58,213.18,7618.0,212.93,213.54,212.58,213.18,7618.0
2020-06-08 11:00:00,213.18,213.77,212.7,212.72,3577.0,213.18,213.77,212.7,212.72,3577.0
2020-06-08 11:10:00,212.98,213.0,211.83,212.1,3600.0,212.98,213.0,211.83,212.1,3600.0
2020-06-08 11:20:00,212.09,213.49,212.09,213.0,5015.0,212.09,213.49,212.09,213.0,5015.0
2020-06-08 11:30:00,212.85,213.28,212.37,212.37,3107.0,212.85,213.28,212.37,212.37,3107.0
2020-06-08 11:40:00,212.26,212.94,212.03,212.94,4877.0,212.26,212.94,212.03,212.94,4877.0
2020-06-08 11:50:00,212.95,213.21,212.63,213.07,4003.0,212.95,213.21,212.63,213.07,4003.0
2020-06-08 12:00:00,213.15,213.48,212.65,213.32,4819.0,213.15,213.48,212.65,213.32,4819.0
2020-06-08 12:10:00,213.46,213.84,213.2,213.84,13163.0,213.46,213.84,213.2,213.84,13163.0
2020-06-08 12:20:00,213.97,213.97,213.13,213.13,3500.0,213.97,213.97,213.13,213.13,3500.0
2020-06-08 12:30:00,213.25,214.0,213.25,213.81,3400.0,213.25,214.0,213.25,213.81,3400.0
2020-06-08 12:40:00,213.9,214.41,213.77,214.41,6565.0,213.9,214.41,213.77,214.41,6565.0
2020-06-08 12:50:00,214.66,214.66,214.11,214.19,16156.0,214.66,214.66,214.11,214.19,16156.0
2020-06-08 13:00:00,214.2,214.31,213.92,214.17,10654.0,214.2,214.31,213.92,214.17,10654.0
2020-06-08 13:10:00,214.18,214.37,213.93,214.31,10482.0,214.18,214.37,213.93,214.31,10482.0
2020-06-08 13:20:00,214.3,214.63,213.91,214.02,26659.0,214.3,214.63,213.91,214.02,26659.0
2020-06-08 13:30:00,214.19,214.67,213.91,214.45,9985.0,214.19,214.67,213.91,214.45,9985.0
2020-06-08 13:40:00,214.41,214.59,214.06,214.57,9810.0,214.41,214.59,214.06,214.57,9810.0
2020-06-08 13:50:00,214.51,214.6,214.28,214.33,5418.0,214.51,214.6,214.28,214.33,5418.0
2020-06-08 14:00:00,214.31,214.69,213.82,213.96,5100.0,214.31,214.69,213.82,213.96,5100.0
2020-06-08 14:10:00,213.98,214.42,213.68,214.09,7067.0,213.98,214.42,213.68,214.09,7067.0
2020-06-08 14:20:00,214.01,214.32,213.85,214.16,6694.0,214.01,214.32,213.85,214.16,6694.0
2020-06-08 14:30:00,214.14,214.97,213.95,214.85,7732.0,214.14,214.97,213.95,214.85,7732.0
2020-06-08 14:40:00,214.76,214.93,214.6,214.89,5744.0,214.76,214.93,214.6,214.89,5744.0
2020-06-08 14:50:00,214.89,215.06,214.36,214.36,12706.0,214.89,215.06,214.36,214.36,12706.0
2020-06-08 15:00:00,214.15,214.47,213.5,213.59,5606.0,214.15,214.47,213.5,213.59,5606.0
2020-06-08 15:10:00,213.47,213.59,212.29,212.57,15730.0,213.47,213.59,212.29,212.57,15730.0
2020-06-08 15:20:00,212.53,212.72,212.25,212.59,5424.0,212.53,212.72,212.25,212.59,5424.0
2020-06-08 15:30:00,212.62,213.21,212.16,213.06,7646.0,212.62,213.21,212.16,213.06,7646.0
2020-06-08 15:40:00,213.04,213.69,212.9,213.69,12963.0,213.04,213.69,212.9,213.69,12963.0
2020-06-08 15:50:00,214.18,215.05,213.6,214.52,48527.0,214.18,215.05,213.6,214.52,48527.0
2020-06-09 09:30:00,213.62,215.62,212.35,214.33,25940.0,213.62,215.62,212.35,214.33,25940.0
2020-06-09 09:40:00,213.53,214.99,212.21,212.22,4534.0,213.53,214.99,212.21,212.22,4534.0
2020-06-09 09:50:00,211.85,213.25,211.58,212.46,16389.0,211.85,213.25,211.58,212.46,16389.0
2020-06-09 10:00:00,212.19,212.29,210.56,210.57,9400.0,212.19,212.29,210.56,210.57,9400.0
2020-06-09 10:10:00,210.5,210.86,209.05,209.64,13937.0,210.5,210.86,209.05,209.64,13937.0
2020-06-09 10:20:00,209.88,210.05,209.16,209.18,20878.0,209.88,210.05,209.16,209.18,20878.0
2020-06-09 10:30:00,208.81,209.55,208.65,209.4,8711.0,208.81,209.55,208.65,209.4,8711.0
2020-06-09 10:40:00,209.6,211.42,209.6,210.57,5557.0,209.6,211.42,209.6,210.57,5557.0
2020-06-09 10:50:00,210.58,211.26,210.58,211.21,3450.0,210.58,211.26,210.58,211.21,3450.0
2020-06-09 11:00:00,211.41,212.19,210.74,212.11,34606.0,211.41,212.19,210.74,212.11,34606.0
2020-06-09 11:10:00,212.16,212.16,210.68,210.68,4175.0,212.16,212.16,210.68,210.68,4175.0
2020-06-09 11:20:00,211.18,211.19,209.74,210.2,3249.0,211.18,211.19,209.74,210.2,3249.0
2020-06-09 11:30:00,210.28,210.39,209.09,209.27,3112.0,210.28,210.39,209.09,209.27,3112.0
2020-06-09 11:40:00,209.53,209.53,207.53,208.06,4406.0,209.53,209.53,207.53,208.06,4406.0
2020-06-09 11:50:00,207.98,208.47,207.6,208.28,3232.0,207.98,208.47,207.6,208.28,3232.0
2020-06-09 12:00:00,208.25,209.07,207.97,209.07,2752.0,208.25,209.07,207.97,209.07,2752.0
2020-06-09 12:10:00,209.11,209.82,209.1,209.82,2357.0,209.11,209.82,209.1,209.82,2357.0
2020-06-09 12:20:00,209.62,210.04,209.49,209.97,4372.0,209.62,210.04,209.49,209.97,4372.0
2020-06-09 12:30:00,209.95,210.1,209.39,209.84,2514.0,209.95,210.1,209.39,209.84,2514.0
2020-06-09 12:40:00,209.93,210.65,209.93,210.34,2094.0,209.93,210.65,209.93,210.34,2094.0
2020-06-09 12:50:00,210.59,210.6,209.66,209.79,8024.0,210.59,210.6,209.66,209.79,8024.0
2020-06-09 13:00:00,209.88,210.24,209.87,210.16,3199.0,209.88,210.24,209.87,210.16,3199.0
2020-06-09 13:10:00,210.2,210.2,209.8,209.9,2995.0,210.2,210.2,209.8,209.9,2995.0
2020-06-09 13:20:00,209.82,210.79,209.82,210.78,2949.0,209.82,210.79,209.82,210.78,2949.0
2020-06-09 13:30:00,210.72,211.22,210.51,210.96,4683.0,210.72,211.22,210.51,210.96,4683.0
2020-06-09 13:40:00,211.04,211.24,210.76,211.1,3316.0,211.04,211.24,210.76,211.1,3316.0
2020-06-09 13:50:00,211.11,211.92,211.11,211.88,4066.0,211.11,211.92,211.11,211.88,4066.0
2020-06-09 14:00:00,211.88,211.94,211.05,211.21,7209.0,211.88,211.94,211.05,211.21,7209.0
2020-06-09 14:10:00,211.22,211.33,210.4,210.4,3540.0,211.22,211.33,210.4,210.4,3540.0
2020-06-09 14:20:00,210.11,210.75,210.03,210.62,8942.0,210.11,210.75,210.03,210.62,8942.0
2020-06-09 14:30:00,210.67,210.7,209.59,209.89,8037.0,210.67,210.7,209.59,209.89,8037.0
2020-06-09 14:40:00,209.89,210.83,209.89,210.64,7447.0,209.89,210.83,209.89,210.64,7447.0
2020-06-09 14:50:00,210.68,210.74,209.98,210.65,4611.0,210.68,210.74,209.98,210.65,4611.0
2020-06-09 15:00:00,210.65,210.87,209.95,210.87,8763.0,210.65,210.87,209.95,210.87,8763.0
2020-06-09 15:10:00,210.9,210.9,210.26,210.31,5970.0,210.9,210.9,210.26,210.31,5970.0
2020-06-09 15:20:00,210.27,210.4,209.5,209.78,8918.0,210.27,210.4,209.5,209.78,8918.0
2020-06-09 15:30:00,209.77,210.2,209.06,209.13,13820.0,209.77,210.2,209.06,209.13,13820.0
2020-06-09 15:40:00,209.09,209.09,208.26,208.31,24781.0,209.09,209.09,208.26,208.31,24781.0
2020-06-09 15:50:00,208.43,208.67,207.69,208.26,40797.0,208.43,208.67,207.69,208.26,40797.0
2020-06-10 09:30:00,211.19,212.97,209.81,212.97,10491.0,211.19,212.97,209.81,212.97,10491.0
2020-06-10 09:40:00,212.81,212.81,210.44,211.23,6013.0,212.81,212.81,210.44,211.23,6013.0
2020-06-10 09:50:00,211.83,211.85,211.07,211.32,1080.0,211.83,211.85,211.07,211.32,1080.0
2020-06-10 10:00:00,211.99,212.75,210.99,212.74,4254.0,211.99,212.75,210.99,212.74,4254.0
2020-06-10 10:10:00,212.35,212.48,211.11,211.75,2937.0,212.35,212.48,211.11,211.75,2937.0
2020-06-10 10:20:00,210.9,210.9,208.87,209.3,3185.0,210.9,210.9,208.87,209.3,3185.0
2020-06-10 10:30:00,209.28,210.71,209.27,210.71,2082.0,209.28,210.71,209.27,210.71,2082.0
2020-06-10 10:40:00,210.94,210.94,210.13,210.63,2064.0,210.94,210.94,210.13,210.63,2064.0
2020-06-10 10:50:00,210.84,210.85,209.31,209.53,2100.0,210.84,210.85,209.31,209.53,2100.0
2020-06-10 11:00:00,209.53,210.52,209.52,209.67,1211.0,209.53,210.52,209.52,209.67,1211.0
2020-06-10 11:10:00,209.72,210.97,209.72,210.97,1344.0,209.72,210.97,209.72,210.97,1344.0
2020-06-10 11:20:00,211.32,212.29,211.28,211.28,2649.0,211.32,212.29,211.28,211.28,2649.0
2020-06-10 11:30:00,211.22,212.62,211.2,212.12,6128.0,211.22,212.62,211.2,212.12,6128.0
2020-06-10 11:40:00,212.35,212.35,212.01,212.01,1000.0,212.35,212.35,212.01,212.01,1000.0
2020-06-10 11:50:00,211.71,212.98,211.71,212.32,1366.0,211.71,212.98,211.71,212.32,1366.0
2020-06-10 12:00:00,212.94,213.14,212.32,212.34,1790.0,212.94,213.14,212.32,212.34,1790.0
2020-06-10 12:10:00,212.63,213.66,212.63,213.39,968.0,212.63,213.66,212.63,213.39,968.0
2020-06-10 12:20:00,213.53,215.25,213.53,214.97,3519.0,213.53,215.25,213.53,214.97,3519.0
2020-06-10 12:30:00,215.21,215.21,213.42,213.89,2229.0,215.21,215.21,213.42,213.89,2229.0
2020-06-10 12:40:00,213.76,214.29,213.74,214.01,1000.0,213.76,214.29,213.74,214.01,1000.0
2020-06-10 12:50:00,213.85,213.85,213.26,213.51,1975.0,213.85,213.85,213.26,213.51,1975.0
2020-06-10 13:00:00,213.51,213.51,213.29,213.3,300.0,213.51,213.51,213.29,213.3,300.0
2020-06-10 13:10:00,212.91,212.92,212.34,212.61,1100.0,212.91,212.92,212.34,212.61,1100.0
2020-06-10 13:20:00,212.73,212.73,212.33,212.33,300.0,212.73,212.73,212.33,212.33,300.0
2020-06-10 13:30:00,212.23,212.69,212.23,212.69,613.0,212.23,212.69,212.23,212.69,613.0
2020-06-10 13:40:00,212.65,213.14,212.27,212.28,1300.0,212.65,213.14,212.27,212.28,1300.0
2020-06-10 13:50:00,212.71,212.71,211.66,211.94,1409.0,212.71,212.71,211.66,211.94,1409.0
2020-06-10 14:00:00,212.22,213.42,211.52,213.35,2937.0,212.22,213.42,211.52,213.35,2937.0
2020-06-10 14:10:00,213.09,213.74,212.7,213.43,3290.0,213.09,213.74,212.7,213.43,3290.0
2020-06-10 14:20:00,213.35,213.37,212.68,212.95,37691.0,213.35,213.37,212.68,212.95,37691.0
2020-06-10 14:30:00,213.22,213.22,211.0,211.58,11866.0,213.22,213.22,211.0,211.58,11866.0
2020-06-10 14:40:00,210.73,212.48,210.5,211.57,6894.0,210.73,212.48,210.5,211.57,6894.0
2020-06-10 14:50:00,211.57,211.93,210.82,210.85,3928.0,211.57,211.93,210.82,210.85,3928.0
2020-06-10 15:00:00,210.46,210.89,209.98,210.85,5124.0,210.46,210.89,209.98,210.85,5124.0
2020-06-10 15:10:00,210.8,211.53,210.56,211.53,2100.0,210.8,211.53,210.56,211.53,2100.0
2020-06-10 15:20:00,211.38,212.35,211.38,212.15,3654.0,211.38,212.35,211.38,212.15,3654.0
2020-06-10 15:30:00,212.06,212.27,211.6,212.2,27973.0,212.06,212.27,211.6,212.2,27973.0
2020-06-10 15:40:00,212.02,212.36,210.63,211.42,10726.0,212.02,212.36,210.63,211.42,10726.0
2020-06-10 15:50:00,211.19,211.93,210.86,211.08,26297.0,211.19,211.93,210.86,211.08,26297.0
2020-06-11 09:30:00,205.14,206.2,203.15,205.77,16717.0,205.14,206.2,203.15,205.77,16717.0
2020-06-11 09:40:00,204.87,205.07,202.87,203.33,10878.0,204.87,205.07,202.87,203.33,10878.0
2020-06-11 09:50:00,204.06,205.6,203.2,204.68,3125.0,204.06,205.6,203.2,204.68,3125.0
2020-06-11 10:00:00,205.06,206.02,204.01,204.48,11227.0,205.06,206.02,204.01,204.48,11227.0
2020-06-11 10:10:00,204.84,207.52,204.84,207.4,3883.0,204.84,207.52,204.84,207.4,3883.0
2020-06-11 10:20:00,207.05,208.0,206.67,206.68,3951.0,207.05,208.0,206.67,206.68,3951.0
2020-06-11 10:30:00,207.29,208.34,207.29,207.31,1932.0,207.29,208.34,207.29,207.31,1932.0
2020-06-11 10:40:00,207.82,208.52,206.82,207.34,9407.0,207.82,208.52,206.82,207.34,9407.0
2020-06-11 10:50:00,207.3,207.3,205.49,205.49,3564.0,207.3,207.3,205.49,205.49,3564.0
2020-06-11 11:00:00,205.28,205.46,204.32,204.33,6974.0,205.28,205.46,204.32,204.33,6974.0
2020-06-11 11:10:00,204.19,204.54,204.0,204.19,4724.0,204.19,204.54,204.0,204.19,4724.0
2020-06-11 11:20:00,204.2,204.58,203.93,204.04,8284.0,204.2,204.58,203.93,204.04,8284.0
2020-06-11 11:30:00,204.02,204.02,201.72,202.16,33103.0,204.02,204.02,201.72,202.16,33103.0
2020-06-11 11:40:00,202.29,202.66,201.19,201.44,8992.0,202.29,202.66,201.19,201.44,8992.0
2020-06-11 11:50:00,201.38,201.88,200.91,201.88,17433.0,201.38,201.88,200.91,201.88,17433.0
2020-06-11 12:00:00,201.82,201.83,200.71,201.12,13366.0,201.82,201.83,200.71,201.12,13366.0
2020-06-11 12:10:00,201.66,201.66,198.75,198.75,17052.0,201.66,201.66,198.75,198.75,17052.0
2020-06-11 12:20:00,198.85,199.73,198.68,199.12,14364.0,198.85,199.73,198.68,199.12,14364.0
2020-06-11 12:30:00,199.75,200.87,199.75,200.53,5662.0,199.75,200.87,199.75,200.53,5662.0
2020-06-11 12:40:00,200.63,200.65,199.07,199.22,10484.0,200.63,200.65,199.07,199.22,10484.0
2020-06-11 12:50:00,199.22,199.81,198.73,198.99,7347.0,199.22,199.81,198.73,198.99,7347.0
2020-06-11 13:00:00,199.24,203.92,199.0,203.01,153000.0,199.24,203.92,199.0,203.01,153000.0
2020-06-11 13:10:00,203.37,203.89,202.22,202.84,19644.0,203.37,203.89,202.22,202.84,19644.0
2020-06-11 13:20:00,203.29,203.71,202.15,202.47,16819.0,203.29,203.71,202.15,202.47,16819.0
2020-06-11 13:30:00,202.38,203.41,202.38,202.9,14120.0,202.38,203.41,202.38,202.9,14120.0
2020-06-11 13:40:00,202.71,202.85,202.03,202.7,10499.0,202.71,202.85,202.03,202.7,10499.0
2020-06-11 13:50:00,202.73,205.63,202.72,204.71,23815.0,202.73,205.63,202.72,204.71,23815.0
2020-06-11 14:00:00,204.47,204.47,203.45,204.15,12238.0,204.47,204.47,203.45,204.15,12238.0
2020-06-11 14:10:00,204.15,204.35,202.41,202.48,12715.0,204.15,204.35,202.41,202.48,12715.0
2020-06-11 14:20:00,202.49,203.46,202.38,202.93,12085.0,202.49,203.46,202.38,202.93,12085.0
2020-06-11 14:30:00,202.96,203.01,201.57,202.15,9163.0,202.96,203.01,201.57,202.15,9163.0
2020-06-11 14:40:00,202.09,202.09,201.18,201.36,8065.0,202.09,202.09,201.18,201.36,8065.0
2020-06-11 14:50:00,201.15,201.35,200.26,201.16,12693.0,201.15,201.35,200.26,201.16,12693.0
2020-06-11 15:00:00,201.0,202.61,200.78,202.45,13688.0,201.0,202.61,200.78,202.45,13688.0
2020-06-11 15:10:00,202.62,203.0,201.51,201.79,13776.0,202.62,203.0,201.51,201.79,13776.0
2020-06-11 15:20:00,201.94,201.94,200.64,200.8,20034.0,201.94,201.94,200.64,200.8,20034.0
2020-06-11 15:30:00,200.74,201.4,200.55,200.65,13398.0,200.74,201.4,200.55,200.65,13398.0
2020-06-11 15:40:00,200.87,202.32,200.87,201.86,14911.0,200.87,202.32,200.87,201.86,14911.0
2020-06-11 15:50:00,201.69,201.91,200.79,200.87,41323.0,201.69,201.91,200.79,200.87,41323.0
2020-06-12 09:30:00,206.95,211.23,206.95,209.34,67726.0,206.95,211.23,206.95,209.34,67726.0
2020-06-12 09:40:00,209.5,210.83,207.65,207.66,24303.0,209.5,210.83,207.65,207.66,24303.0
2020-06-12 09:50:00,207.56,207.87,204.12,206.13,15700.0,207.56,207.87,204.12,206.13,15700.0
2020-06-12 10:00:00,206.59,207.91,206.11,206.56,8931.0,206.59,207.91,206.11,206.56,8931.0
2020-06-12 10:10:00,206.59,207.36,205.9,206.55,4809.0,206.59,207.36,205.9,206.55,4809.0
2020-06-12 10:20:00,206.58,207.52,206.25,206.51,2751.0,206.58,207.52,206.25,206.51,2751.0
2020-06-12 10:30:00,206.51,208.23,206.29,206.46,15772.0,206.51,208.23,206.29,206.46,15772.0
2020-06-12 10:40:00,206.6,207.99,206.43,207.42,5031.0,206.6,207.99,206.43,207.42,5031.0
2020-06-12 10:50:00,207.0,207.09,203.77,203.94,8178.0,207.0,207.09,203.77,203.94,8178.0
2020-06-12 11:00:00,203.97,204.46,202.01,204.17,5647.0,203.97,204.46,202.01,204.17,5647.0
2020-06-12 11:10:00,204.14,204.14,202.0,202.0,10908.0,204.14,204.14,202.0,202.0,10908.0
2020-06-12 11:20:00,201.87,202.74,200.5,202.58,10182.0,201.87,202.74,200.5,202.58,10182.0
2020-06-12 11:30:00,202.17,203.3,201.75,203.3,23443.0,202.17,203.3,201.75,203.3,23443.0
2020-06-12 11:40:00,203.01,203.01,201.57,202.75,16789.0,203.01,203.01,201.57,202.75,16789.0
2020-06-12 11:50:00,202.89,203.78,202.65,203.78,4341.0,202.89,203.78,202.65,203.78,4341.0
2020-06-12 12:00:00,203.77,204.36,202.79,203.61,5462.0,203.77,204.36,202.79,203.61,5462.0
2020-06-12 12:10:00,203.63,203.75,202.81,203.52,3233.0,203.63,203.75,202.81,203.52,3233.0
2020-06-12 12:20:00,203.5,203.54,202.0,202.76,4418.0,203.5,203.54,202.0,202.76,4418.0
2020-06-12 12:30:00,202.43,202.7,202.24,202.36,2308.0,202.43,202.7,202.24,202.36,2308.0
2020-06-12 12:40:00,202.63,203.15,202.15,202.73,8026.0,202.63,203.15,202.15,202.73,8026.0
2020-06-12 12:50:00,203.05,204.15,202.85,203.79,5571.0,203.05,204.15,202.85,203.79,5571.0
2020-06-12 13:00:00,203.82,203.82,202.0,202.21,5597.0,203.82,203.82,202.0,202.21,5597.0
2020-06-12 13:10:00,202.53,202.97,202.04,202.26,4448.0,202.53,202.97,202.04,202.26,4448.0
2020-06-12 13:20:00,201.93,202.33,201.7,202.27,2400.0,201.93,202.33,201.7,202.27,2400.0
2020-06-12 13:30:00,201.83,202.01,200.93,201.35,6634.0,201.83,202.01,200.93,201.35,6634.0
2020-06-12 13:40:00,201.16,201.82,200.36,200.47,2947.0,201.16,201.82,200.36,200.47,2947.0
2020-06-12 13:50:00,200.4,200.64,199.0,199.42,30449.0,200.4,200.64,199.0,199.42,30449.0
2020-06-12 14:00:00,199.43,201.46,199.3,199.42,9781.0,199.43,201.46,199.3,199.42,9781.0
2020-06-12 14:10:00,199.88,201.4,199.2,199.61,3548.0,199.88,201.4,199.2,199.61,3548.0
2020-06-12 14:20:00,199.81,200.8,199.43,200.59,4242.0,199.81,200.8,199.43,200.59,4242.0
2020-06-12 14:30:00,200.97,201.61,200.11,200.11,3496.0,200.97,201.61,200.11,200.11,3496.0
2020-06-12 14:40:00,200.58,201.21,199.89,200.9,3465.0,200.58,201.21,199.89,200.9,3465.0
2020-06-12 14:50:00,200.39,200.99,199.65,200.98,3707.0,200.39,200.99,199.65,200.98,3707.0
2020-06-12 15:00:00,201.27,202.26,200.86,201.84,4566.0,201.27,202.26,200.86,201.84,4566.0
2020-06-12 15:10:00,201.83,202.18,200.61,201.08,4001.0,201.83,202.18,200.61,201.08,4001.0
2020-06-12 15:20:00,201.23,201.25,200.3,200.73,5451.0,201.23,201.25,200.3,200.73,5451.0
2020-06-12 15:30:00,201.18,202.67,200.72,202.67,13379.0,201.18,202.67,200.72,202.67,13379.0
2020-06-12 15:40:00,202.83,202.95,202.15,202.91,17803.0,202.83,202.95,202.15,202.91,17803.0
2020-06-12 15:50:00,203.06,205.37,203.06,204.3,66931.0,203.06,205.37,203.06,204.3,66931.0
2020-06-15 09:30:00,201.01,204.0,199.45,202.98,20835.0,201.01,204.0,199.45,202.98,20835.0
2020-06-15 09:40:00,202.73,203.75,202.18,203.13,10570.0,202.73,203.75,202.18,203.13,10570.0
2020-06-15 09:50:00,203.64,204.25,202.99,203.82,13864.0,203.64,204.25,202.99,203.82,13864.0
2020-06-15 10:00:00,202.87,204.43,202.33,204.38,6364.0,202.87,204.43,202.33,204.38,6364.0
2020-06-15 10:10:00,203.88,205.48,203.45,205.47,11131.0,203.88,205.48,203.45,205.47,11131.0
2020-06-15 10:20:00,205.89,206.0,204.32,204.33,7586.0,205.89,206.0,204.32,204.33,7586.0
2020-06-15 10:30:00,204.58,205.72,204.31,205.3,6266.0,204.58,205.72,204.31,205.3,6266.0
2020-06-15 10:40:00,205.3,206.28,205.06,206.28,15416.0,205.3,206.28,205.06,206.28,15416.0
2020-06-15 10:50:00,206.04,206.31,205.6,205.6,12550.0,206.04,206.31,205.6,205.6,12550.0
2020-06-15 11:00:00,205.77,206.46,205.05,206.39,13109.0,205.77,206.46,205.05,206.39,13109.0
2020-06-15 11:10:00,206.38,206.53,204.83,205.19,9696.0,206.38,206.53,204.83,205.19,9696.0
2020-06-15 11:20:00,205.12,206.96,205.0,206.03,5326.0,205.12,206.96,205.0,206.03,5326.0
2020-06-15 11:30:00,205.71,206.56,205.7,206.41,12500.0,205.71,206.56,205.7,206.41,12500.0
2020-06-15 11:40:00,206.6,206.6,204.79,205.14,5148.0,206.6,206.6,204.79,205.14,5148.0
2020-06-15 11:50:00,205.18,206.08,204.59,205.24,8586.0,205.18,206.08,204.59,205.24,8586.0
2020-06-15 12:00:00,205.1,206.68,205.1,206.15,3321.0,205.1,206.68,205.1,206.15,3321.0
2020-06-15 12:10:00,206.0,206.35,205.69,206.21,7746.0,206.0,206.35,205.69,206.21,7746.0
2020-06-15 12:20:00,206.23,206.39,205.71,205.92,6580.0,206.23,206.39,205.71,205.92,6580.0
2020-06-15 12:30:00,205.85,205.98,205.2,205.53,5239.0,205.85,205.98,205.2,205.53,5239.0
2020-06-15 12:40:00,205.79,205.85,204.81,205.04,6723.0,205.79,205.85,204.81,205.04,6723.0
2020-06-15 12:50:00,204.74,205.45,204.74,204.99,2900.0,204.74,205.45,204.74,204.99,2900.0
2020-06-15 13:00:00,205.12,206.81,205.11,206.64,13250.0,205.12,206.81,205.11,206.64,13250.0
2020-06-15 13:10:00,206.65,206.67,205.81,205.81,23974.0,206.65,206.67,205.81,205.81,23974.0
2020-06-15 13:20:00,205.77,205.96,205.41,205.96,2959.0,205.77,205.96,205.41,205.96,2959.0
2020-06-15 13:30:00,205.84,206.72,205.49,206.72,19659.0,205.84,206.72,205.49,206.72,19659.0
2020-06-15 13:40:00,206.78,207.45,206.04,207.41,17965.0,206.78,207.45,206.04,207.41,17965.0
2020-06-15 13:50:00,207.43,208.18,207.34,207.38,2642.0,207.43,208.18,207.34,207.38,2642.0
2020-06-15 14:00:00,207.52,209.36,207.52,208.47,4895.0,207.52,209.36,207.52,208.47,4895.0
2020-06-15 14:10:00,208.28,209.41,207.83,209.0,3582.0,208.28,209.41,207.83,209.0,3582.0
2020-06-15 14:20:00,209.14,209.31,208.4,209.24,5488.0,209.14,209.31,208.4,209.24,5488.0
2020-06-15 14:30:00,209.44,209.97,209.16,209.59,3603.0,209.44,209.97,209.16,209.59,3603.0
2020-06-15 14:40:00,209.43,209.65,208.53,208.87,3495.0,209.43,209.65,208.53,208.87,3495.0
2020-06-15 14:50:00,208.93,209.06,208.04,208.56,4112.0,208.93,209.06,208.04,208.56,4112.0
2020-06-15 15:00:00,208.34,209.01,208.34,208.73,3351.0,208.34,209.01,208.34,208.73,3351.0
2020-06-15 15:10:00,208.78,209.14,208.49,208.49,3683.0,208.78,209.14,208.49,208.49,3683.0
2020-06-15 15:20:00,208.62,208.7,208.02,208.22,4533.0,208.62,208.7,208.02,208.22,4533.0
2020-06-15 15:30:00,207.98,207.98,207.21,207.67,4433.0,207.98,207.98,207.21,207.67,4433.0
2020-06-15 15:40:00,207.38,208.91,207.36,208.9,7956.0,207.38,208.91,207.36,208.9,7956.0
2020-06-15 15:50:00,208.71,209.26,207.93,208.84,20286.0,208.71,209.26,207.93,208.84,20286.0
2020-06-16 09:30:00,215.19,216.17,213.99,214.85,68662.0,215.19,216.17,213.99,214.85,68662.0
2020-06-16 09:40:00,214.67,216.54,214.67,215.45,16196.0,214.67,216.54,214.67,215.45,16196.0
2020-06-16 09:50:00,215.45,217.11,215.45,216.0,4903.0,215.45,217.11,215.45,216.0,4903.0
2020-06-16 10:00:00,216.13,216.6,215.02,215.39,5075.0,216.13,216.6,215.02,215.39,5075.0
2020-06-16 10:10:00,215.49,216.23,215.34,215.54,4764.0,215.49,216.23,215.34,215.54,4764.0
2020-06-16 10:20:00,215.67,215.87,214.6,215.58,4279.0,215.67,215.87,214.6,215.58,4279.0
2020-06-16 10:30:00,215.73,215.82,214.65,214.97,2850.0,215.73,215.82,214.65,214.97,2850.0
2020-06-16 10:40:00,215.25,215.69,213.54,215.22,16819.0,215.25,215.69,213.54,215.22,16819.0
2020-06-16 10:50:00,215.09,215.09,212.02,212.02,5887.0,215.09,215.09,212.02,212.02,5887.0
2020-06-16 11:00:00,211.92,212.78,210.53,212.78,4880.0,211.92,212.78,210.53,212.78,4880.0
2020-06-16 11:10:00,213.0,215.06,212.77,214.56,11417.0,213.0,215.06,212.77,214.56,11417.0
2020-06-16 11:20:00,213.78,215.01,213.41,215.0,1900.0,213.78,215.01,213.41,215.0,1900.0
2020-06-16 11:30:00,214.63,215.15,214.25,214.77,3895.0,214.63,215.15,214.25,214.77,3895.0
2020-06-16 11:40:00,214.9,215.6,214.58,215.41,2245.0,214.9,215.6,214.58,215.41,2245.0
2020-06-16 11:50:00,215.65,215.65,213.74,214.43,2061.0,215.65,215.65,213.74,214.43,2061.0
2020-06-16 12:00:00,214.51,214.51,213.1,213.31,1450.0,214.51,214.51,213.1,213.31,1450.0
2020-06-16 12:10:00,213.1,213.79,213.05,213.29,1601.0,213.1,213.79,213.05,213.29,1601.0
2020-06-16 12:20:00,213.98,214.24,213.11,214.24,3344.0,213.98,214.24,213.11,214.24,3344.0
2020-06-16 12:30:00,214.27,215.47,214.27,215.15,3725.0,214.27,215.47,214.27,215.15,3725.0
2020-06-16 12:40:00,215.39,216.06,215.32,215.32,1739.0,215.39,216.06,215.32,215.32,1739.0
2020-06-16 12:50:00,215.43,215.85,215.33,215.33,1302.0,215.43,215.85,215.33,215.33,1302.0
2020-06-16 13:00:00,215.74,216.0,215.46,215.55,1670.0,215.74,216.0,215.46,215.55,1670.0
2020-06-16 13:10:00,215.47,216.03,215.47,216.03,3055.0,215.47,216.03,215.47,216.03,3055.0
2020-06-16 13:20:00,216.02,216.05,215.45,215.45,1324.0,216.02,216.05,215.45,215.45,1324.0
2020-06-16 13:30:00,215.4,215.4,214.56,214.56,1984.0,215.4,215.4,214.56,214.56,1984.0
2020-06-16 13:40:00,215.03,215.1,214.83,214.93,2450.0,215.03,215.1,214.83,214.93,2450.0
2020-06-16 13:50:00,215.05,215.1,214.0,214.29,3440.0,215.05,215.1,214.0,214.29,3440.0
2020-06-16 14:00:00,214.46,215.1,214.46,215.05,2104.0,214.46,215.1,214.46,215.05,2104.0
2020-06-16 14:10:00,215.1,215.69,215.06,215.06,4226.0,215.1,215.69,215.06,215.06,4226.0
2020-06-16 14:20:00,215.33,215.35,214.09,214.27,3682.0,215.33,215.35,214.09,214.27,3682.0
2020-06-16 14:30:00,214.4,214.66,213.6,213.6,2600.0,214.4,214.66,213.6,213.6,2600.0
2020-06-16 14:40:00,213.39,213.92,213.09,213.92,1100.0,213.39,213.92,213.09,213.92,1100.0
2020-06-16 14:50:00,213.99,214.47,213.84,214.34,1800.0,213.99,214.47,213.84,214.34,1800.0
2020-06-16 15:00:00,214.1,214.47,213.56,213.56,4698.0,214.1,214.47,213.56,213.56,4698.0
2020-06-16 15:10:00,213.68,213.99,213.2,213.35,2468.0,213.68,213.99,213.2,213.35,2468.0
2020-06-16 15:20:00,213.47,214.72,213.47,214.56,3380.0,213.47,214.72,213.47,214.56,3380.0
2020-06-16 15:30:00,214.45,215.56,214.39,214.98,4029.0,214.45,215.56,214.39,214.98,4029.0
2020-06-16 15:40:00,214.9,215.1,214.28,214.28,7831.0,214.9,215.1,214.28,214.28,7831.0
2020-06-16 15:50:00,215.14,215.65,214.21,215.01,15604.0,215.14,215.65,214.21,215.01,15604.0
2020-06-17 09:30:00,215.74,215.74,214.56,214.57,18990.0,215.74,215.74,214.56,214.57,18990.0
2020-06-17 09:40:00,215.3,217.02,214.66,217.02,11353.0,215.3,217.02,214.66,217.02,11353.0
2020-06-17 09:50:00,216.5,216.73,214.54,215.52,6802.0,216.5,216.73,214.54,215.52,6802.0
2020-06-17 10:00:00,215.02,216.26,215.01,216.21,25931.0,215.02,216.26,215.01,216.21,25931.0
2020-06-17 10:10:00,216.52,216.71,215.0,215.0,8103.0,216.52,216.71,215.0,215.0,8103.0
2020-06-17 10:20:00,214.91,215.75,214.52,215.62,3390.0,214.91,215.75,214.52,215.62,3390.0
2020-06-17 10:30:00,215.58,215.58,214.32,214.6,4700.0,215.58,215.58,214.32,214.6,4700.0
2020-06-17 10:40:00,214.59,214.62,213.73,214.01,3647.0,214.59,214.62,213.73,214.01,3647.0
2020-06-17 10:50:00,214.05,214.12,213.62,213.62,1901.0,214.05,214.12,213.62,213.62,1901.0
2020-06-17 11:00:00,213.67,214.11,213.08,213.84,2066.0,213.67,214.11,213.08,213.84,2066.0
2020-06-17 11:10:00,214.06,214.44,212.89,213.92,4175.0,214.06,214.44,212.89,213.92,4175.0
2020-06-17 11:20:00,213.05,213.65,212.84,213.65,800.0,213.05,213.65,212.84,213.65,800.0
2020-06-17 11:30:00,213.46,214.38,213.42,214.26,2449.0,213.46,214.38,213.42,214.26,2449.0
2020-06-17 11:40:00,213.91,213.91,212.89,212.89,1303.0,213.91,213.91,212.89,212.89,1303.0
2020-06-17 11:50:00,212.56,213.23,212.3,213.23,2838.0,212.56,213.23,212.3,213.23,2838.0
2020-06-17 12:00:00,213.15,213.69,212.77,213.68,1124.0,213.15,213.69,212.77,213.68,1124.0
2020-06-17 12:10:00,213.7,213.73,213.37,213.73,701.0,213.7,213.73,213.37,213.73,701.0
2020-06-17 12:20:00,213.52,213.93,213.5,213.93,867.0,213.52,213.93,213.5,213.93,867.0
2020-06-17 12:30:00,214.33,214.59,214.08,214.3,2000.0,214.33,214.59,214.08,214.3,2000.0
2020-06-17 12:40:00,214.25,214.25,213.96,213.97,1088.0,214.25,214.25,213.96,213.97,1088.0
2020-06-17 12:50:00,213.81,214.01,213.68,213.86,1918.0,213.81,214.01,213.68,213.86,1918.0
2020-06-17 13:00:00,213.95,214.35,213.76,213.82,4194.0,213.95,214.35,213.76,213.82,4194.0
2020-06-17 13:10:00,213.6,213.6,212.73,212.76,1400.0,213.6,213.6,212.73,212.76,1400.0
2020-06-17 13:20:00,212.76,213.39,212.76,213.39,2196.0,212.76,213.39,212.76,213.39,2196.0
2020-06-17 13:30:00,213.31,213.43,212.6,212.75,2990.0,213.31,213.43,212.6,212.75,2990.0
2020-06-17 13:40:00,212.74,213.67,212.45,213.62,4967.0,212.74,213.67,212.45,213.62,4967.0
2020-06-17 13:50:00,213.77,213.91,213.27,213.27,1100.0,213.77,213.91,213.27,213.27,1100.0
2020-06-17 14:00:00,213.37,213.55,213.23,213.54,1510.0,213.37,213.55,213.23,213.54,1510.0
2020-06-17 14:10:00,213.75,213.84,213.11,213.11,3276.0,213.75,213.84,213.11,213.11,3276.0
2020-06-17 14:20:00,213.09,213.69,213.03,213.69,702.0,213.09,213.69,213.03,213.69,702.0
2020-06-17 14:30:00,213.59,213.59,213.56,213.56,403.0,213.59,213.59,213.56,213.56,403.0
2020-06-17 14:40:00,214.0,214.08,213.6,213.61,1700.0,214.0,214.08,213.6,213.61,1700.0
2020-06-17 14:50:00,213.82,213.85,213.42,213.54,2163.0,213.82,213.85,213.42,213.54,2163.0
2020-06-17 15:00:00,213.28,213.49,213.26,213.34,1554.0,213.28,213.49,213.26,213.34,1554.0
2020-06-17 15:10:00,213.38,213.68,212.94,213.02,4100.0,213.38,213.68,212.94,213.02,4100.0
2020-06-17 15:20:00,212.99,213.0,211.67,211.97,4401.0,212.99,213.0,211.67,211.97,4401.0
2020-06-17 15:30:00,211.81,212.21,211.6,212.2,3348.0,211.81,212.21,211.6,212.2,3348.0
2020-06-17 15:40:00,212.18,212.34,211.74,211.81,5393.0,212.18,212.34,211.74,211.81,5393.0
2020-06-17 15:50:00,211.65,212.98,211.65,212.6,15880.0,211.65,212.98,211.65,212.6,15880.0
2020-06-18 09:30:00,212.34,212.98,211.17,212.61,20289.0,212.34,212.98,211.17,212.61,20289.0
2020-06-18 09:40:00,213.38,214.87,212.72,214.07,5949.0,213.38,214.87,212.72,214.07,5949.0
2020-06-18 09:50:00,213.83,213.83,211.67,211.97,2866.0,213.83,213.83,211.67,211.97,2866.0
2020-06-18 10:00:00,211.8,213.65,211.12,213.25,8155.0,211.8,213.65,211.12,213.25,8155.0
2020-06-18 10:10:00,212.94,212.94,211.47,211.75,3411.0,212.94,212.94,211.47,211.75,3411.0
2020-06-18 10:20:00,211.58,211.77,210.74,211.58,3070.0,211.58,211.77,210.74,211.58,3070.0
2020-06-18 10:30:00,211.27,212.34,211.27,211.98,4859.0,211.27,212.34,211.27,211.98,4859.0
2020-06-18 10:40:00,211.73,213.8,211.6,213.65,5442.0,211.73,213.8,211.6,213.65,5442.0
2020-06-18 10:50:00,212.81,214.52,212.81,214.46,2703.0,212.81,214.52,212.81,214.46,2703.0
2020-06-18 11:00:00,214.06,214.49,213.99,214.42,2892.0,214.06,214.49,213.99,214.42,2892.0
2020-06-18 11:10:00,214.75,214.93,213.78,213.78,2439.0,214.75,214.93,213.78,213.78,2439.0
2020-06-18 11:20:00,213.5,213.69,212.67,212.94,17772.0,213.5,213.69,212.67,212.94,17772.0
2020-06-18 11:30:00,212.77,213.0,212.27,212.27,1647.0,212.77,213.0,212.27,212.27,1647.0
2020-06-18 11:40:00,212.28,212.86,211.98,212.86,3200.0,212.28,212.86,211.98,212.86,3200.0
2020-06-18 11:50:00,212.73,212.73,211.68,211.83,1400.0,212.73,212.73,211.68,211.83,1400.0
2020-06-18 12:00:00,212.01,212.38,211.55,211.71,1401.0,212.01,212.38,211.55,211.71,1401.0
2020-06-18 12:10:00,211.7,211.81,211.58,211.81,1665.0,211.7,211.81,211.58,211.81,1665.0
2020-06-18 12:20:00,211.91,212.37,211.86,212.14,1451.0,211.91,212.37,211.86,212.14,1451.0
2020-06-18 12:30:00,212.29,212.46,212.22,212.27,1400.0,212.29,212.46,212.22,212.27,1400.0
2020-06-18 12:40:00,212.27,212.32,211.79,212.02,1821.0,212.27,212.32,211.79,212.02,1821.0
2020-06-18 12:50:00,212.38,212.44,212.18,212.4,925.0,212.38,212.44,212.18,212.4,925.0
2020-06-18 13:00:00,212.42,212.57,212.19,212.56,4840.0,212.42,212.57,212.19,212.56,4840.0
2020-06-18 13:10:00,212.55,212.55,212.29,212.55,1035.0,212.55,212.55,212.29,212.55,1035.0
2020-06-18 13:20:00,212.41,212.42,211.89,212.38,1805.0,212.41,212.42,211.89,212.38,1805.0
2020-06-18 13:30:00,212.45,212.63,212.42,212.43,525.0,212.45,212.63,212.42,212.43,525.0
2020-06-18 13:40:00,212.58,213.02,212.43,212.43,3800.0,212.58,213.02,212.43,212.43,3800.0
2020-06-18 13:50:00,212.72,213.0,212.16,212.28,3542.0,212.72,213.0,212.16,212.28,3542.0
2020-06-18 14:00:00,212.16,212.16,211.5,211.62,2721.0,212.16,212.16,211.5,211.62,2721.0
2020-06-18 14:10:00,211.63,212.03,211.41,212.03,1760.0,211.63,212.03,211.41,212.03,1760.0
2020-06-18 14:20:00,211.95,212.02,211.69,211.71,2425.0,211.95,212.02,211.69,211.71,2425.0
2020-06-18 14:30:00,211.59,212.25,211.58,211.72,2103.0,211.59,212.25,211.58,211.72,2103.0
2020-06-18 14:40:00,211.86,211.86,211.58,211.58,1661.0,211.86,211.86,211.58,211.58,1661.0
2020-06-18 14:50:00,211.66,211.99,211.59,211.63,3879.0,211.66,211.99,211.59,211.63,3879.0
2020-06-18 15:00:00,211.35,211.54,211.16,211.54,4250.0,211.35,211.54,211.16,211.54,4250.0
2020-06-18 15:10:00,211.38,211.64,211.38,211.64,1545.0,211.38,211.64,211.38,211.64,1545.0
2020-06-18 15:20:00,211.61,212.42,211.61,212.42,6093.0,211.61,212.42,211.61,212.42,6093.0
2020-06-18 15:30:00,212.26,213.1,212.18,212.57,5505.0,212.26,213.1,212.18,212.57,5505.0
2020-06-18 15:40:00,212.62,212.62,211.91,212.2,9400.0,212.62,212.62,211.91,212.2,9400.0
2020-06-18 15:50:00,211.97,213.03,211.69,212.9,22320.0,211.97,213.03,211.69,212.9,22320.0
2020-06-19 09:30:00,215.98,217.7,215.06,216.44,48767.0,215.98,217.7,215.06,216.44,48767.0
2020-06-19 09:40:00,216.86,218.9,216.3,218.9,19150.0,216.86,218.9,216.3,218.9,19150.0
2020-06-19 09:50:00,219.21,221.58,218.97,219.47,26786.0,219.21,221.58,218.97,219.47,26786.0
2020-06-19 10:00:00,219.08,221.71,219.02,221.11,12991.0,219.08,221.71,219.02,221.11,12991.0
2020-06-19 10:10:00,221.11,221.74,220.08,220.56,15880.0,221.11,221.74,220.08,220.56,15880.0
2020-06-19 10:20:00,220.57,221.05,220.35,220.69,6107.0,220.57,221.05,220.35,220.69,6107.0
2020-06-19 10:30:00,220.54,221.16,220.03,221.13,8634.0,220.54,221.16,220.03,221.13,8634.0
2020-06-19 10:40:00,220.72,220.9,220.03,220.81,8862.0,220.72,220.9,220.03,220.81,8862.0
2020-06-19 10:50:00,220.67,220.85,219.77,220.81,5126.0,220.67,220.85,219.77,220.81,5126.0
2020-06-19 11:00:00,220.96,221.4,220.68,220.87,8819.0,220.96,221.4,220.68,220.87,8819.0
2020-06-19 11:10:00,220.9,222.26,220.72,222.09,8903.0,220.9,222.26,220.72,222.09,8903.0
2020-06-19 11:20:00,221.72,223.32,221.53,223.28,6698.0,221.72,223.32,221.53,223.28,6698.0
2020-06-19 11:30:00,223.06,223.6,222.03,222.91,13801.0,223.06,223.6,222.03,222.91,13801.0
2020-06-19 11:40:00,222.83,223.53,222.47,223.19,5900.0,222.83,223.53,222.47,223.19,5900.0
2020-06-19 11:50:00,223.13,223.6,222.82,222.9,5191.0,223.13,223.6,222.82,222.9,5191.0
2020-06-19 12:00:00,222.93,223.0,221.82,221.86,7064.0,222.93,223.0,221.82,221.86,7064.0
2020-06-19 12:10:00,221.84,222.1,218.31,218.31,7232.0,221.84,222.1,218.31,218.31,7232.0
2020-06-19 12:20:00,218.0,219.28,217.75,219.12,7353.0,218.0,219.28,217.75,219.12,7353.0
2020-06-19 12:30:00,219.11,219.75,218.64,218.66,10465.0,219.11,219.75,218.64,218.66,10465.0
2020-06-19 12:40:00,218.84,219.32,218.49,219.23,16454.0,218.84,219.32,218.49,219.23,16454.0
2020-06-19 12:50:00,219.81,220.11,219.21,220.11,14452.0,219.81,220.11,219.21,220.11,14452.0
2020-06-19 13:00:00,220.0,220.49,219.65,220.16,2250.0,220.0,220.49,219.65,220.16,2250.0
2020-06-19 13:10:00,220.17,220.56,218.36,218.59,18458.0,220.17,220.56,218.36,218.59,18458.0
2020-06-19 13:20:00,218.45,218.47,217.73,218.1,4430.0,218.45,218.47,217.73,218.1,4430.0
2020-06-19 13:30:00,217.95,218.78,217.39,218.72,3516.0,217.95,218.78,217.39,218.72,3516.0
2020-06-19 13:40:00,218.52,219.12,218.04,218.04,5333.0,218.52,219.12,218.04,218.04,5333.0
2020-06-19 13:50:00,218.69,218.89,217.23,217.32,4249.0,218.69,218.89,217.23,217.32,4249.0
2020-06-19 14:00:00,217.58,217.84,216.55,217.0,3000.0,217.58,217.84,216.55,217.0,3000.0
2020-06-19 14:10:00,216.86,217.35,216.16,216.3,3300.0,216.86,217.35,216.16,216.3,3300.0
2020-06-19 14:20:00,216.64,217.41,216.5,216.5,4188.0,216.64,217.41,216.5,216.5,4188.0
2020-06-19 14:30:00,215.98,218.15,215.98,218.15,5840.0,215.98,218.15,215.98,218.15,5840.0
2020-06-19 14:40:00,217.95,218.69,217.64,217.91,6798.0,217.95,218.69,217.64,217.91,6798.0
2020-06-19 14:50:00,217.75,218.72,217.75,218.58,4651.0,217.75,218.72,217.75,218.58,4651.0
2020-06-19 15:00:00,218.39,219.14,218.34,218.5,5050.0,218.39,219.14,218.34,218.5,5050.0
2020-06-19 15:10:00,218.54,219.95,218.36,219.95,4651.0,218.54,219.95,218.36,219.95,4651.0
2020-06-19 15:20:00,219.7,220.19,219.68,219.85,9937.0,219.7,220.19,219.68,219.85,9937.0
2020-06-19 15:30:00,219.86,220.14,219.2,219.31,10949.0,219.86,220.14,219.2,219.31,10949.0
2020-06-19 15:40:00,219.26,219.9,218.61,218.61,13751.0,219.26,219.9,218.61,218.61,13751.0
2020-06-19 15:50:00,218.88,220.03,218.75,219.98,54497.0,218.88,220.03,218.75,219.98,54497.0
2020-06-22 09:30:00,222.08,225.92,221.01,223.84,31056.0,222.08,225.92,221.01,223.84,31056.0
2020-06-22 09:40:00,223.69,226.0,222.9,224.15,9511.0,223.69,226.0,222.9,224.15,9511.0
2020-06-22 09:50:00,225.41,225.42,222.9,224.28,6177.0,225.41,225.42,222.9,224.28,6177.0
2020-06-22 10:00:00,223.94,225.44,222.73,222.73,9989.0,223.94,225.44,222.73,222.73,9989.0
2020-06-22 10:10:00,223.13,223.78,222.43,223.03,4695.0,223.13,223.78,222.43,223.03,4695.0
2020-06-22 10:20:00,222.67,223.3,221.42,223.07,11618.0,222.67,223.3,221.42,223.07,11618.0
2020-06-22 10:30:00,223.31,223.45,221.82,223.08,12580.0,223.31,223.45,221.82,223.08,12580.0
2020-06-22 10:40:00,222.69,224.0,222.69,223.09,4080.0,222.69,224.0,222.69,223.09,4080.0
2020-06-22 10:50:00,222.92,223.61,222.22,222.57,5906.0,222.92,223.61,222.22,222.57,5906.0
2020-06-22 11:00:00,222.43,222.49,221.55,222.39,11556.0,222.43,222.49,221.55,222.39,11556.0
2020-06-22 11:10:00,222.01,223.45,222.0,223.16,10610.0,222.01,223.45,222.0,223.16,10610.0
2020-06-22 11:20:00,223.26,223.68,222.79,223.6,11700.0,223.26,223.68,222.79,223.6,11700.0
2020-06-22 11:30:00,223.47,223.57,222.77,223.37,3700.0,223.47,223.57,222.77,223.37,3700.0
2020-06-22 11:40:00,223.0,223.18,222.66,223.01,1600.0,223.0,223.18,222.66,223.01,1600.0
2020-06-22 11:50:00,223.01,223.01,222.26,222.61,2500.0,223.01,223.01,222.26,222.61,2500.0
2020-06-22 12:00:00,223.03,223.65,222.74,223.09,3100.0,223.03,223.65,222.74,223.09,3100.0
2020-06-22 12:10:00,223.17,223.28,222.9,222.9,1600.0,223.17,223.28,222.9,222.9,1600.0
2020-06-22 12:20:00,223.38,223.38,222.66,223.25,2212.0,223.38,223.38,222.66,223.25,2212.0
2020-06-22 12:30:00,223.15,223.99,223.14,223.46,4223.0,223.15,223.99,223.14,223.46,4223.0
2020-06-22 12:40:00,223.69,223.82,223.25,223.66,4902.0,223.69,223.82,223.25,223.66,4902.0
2020-06-22 12:50:00,223.79,223.9,223.49,223.59,8271.0,223.79,223.9,223.49,223.59,8271.0
2020-06-22 13:00:00,223.7,224.7,223.42,223.97,23479.0,223.7,224.7,223.42,223.97,23479.0
2020-06-22 13:10:00,223.83,224.06,223.41,223.66,9433.0,223.83,224.06,223.41,223.66,9433.0
2020-06-22 13:20:00,223.7,223.7,223.03,223.46,3308.0,223.7,223.7,223.03,223.46,3308.0
2020-06-22 13:30:00,223.42,223.42,222.95,223.16,3671.0,223.42,223.42,222.95,223.16,3671.0
2020-06-22 13:40:00,223.17,223.43,222.93,223.33,2387.0,223.17,223.43,222.93,223.33,2387.0
2020-06-22 13:50:00,223.27,223.53,222.99,223.47,5352.0,223.27,223.53,222.99,223.47,5352.0
2020-06-22 14:00:00,223.28,223.28,222.54,222.65,4416.0,223.28,223.28,222.54,222.65,4416.0
2020-06-22 14:10:00,222.54,222.97,222.28,222.97,8460.0,222.54,222.97,222.28,222.97,8460.0
2020-06-22 14:20:00,223.09,223.81,223.09,223.31,3648.0,223.09,223.81,223.09,223.31,3648.0
2020-06-22 14:30:00,223.42,223.93,223.11,223.73,4435.0,223.42,223.93,223.11,223.73,4435.0
2020-06-22 14:40:00,223.74,224.0,223.61,223.75,4540.0,223.74,224.0,223.61,223.75,4540.0
2020-06-22 14:50:00,223.74,224.0,223.36,223.82,5224.0,223.74,224.0,223.36,223.82,5224.0
2020-06-22 15:00:00,223.75,223.98,223.65,223.95,3208.0,223.75,223.98,223.65,223.95,3208.0
2020-06-22 15:10:00,223.98,223.99,223.07,223.07,4879.0,223.98,223.99,223.07,223.07,4879.0
2020-06-22 15:20:00,223.01,223.06,222.21,222.63,7025.0,223.01,223.06,222.21,222.63,7025.0
2020-06-22 15:30:00,222.76,223.25,222.48,222.53,7018.0,222.76,223.25,222.48,222.53,7018.0
2020-06-22 15:40:00,222.54,222.57,221.36,222.33,37771.0,222.54,222.57,221.36,222.33,37771.0
2020-06-22 15:50:00,222.39,224.19,222.39,223.87,32567.0,222.39,224.19,222.39,223.87,32567.0
2020-06-23 09:30:00,228.2,228.2,225.51,226.75,22156.0,228.2,228.2,225.51,226.75,22156.0
2020-06-23 09:40:00,227.15,228.6,225.7,225.9,11456.0,227.15,228.6,225.7,225.9,11456.0
2020-06-23 09:50:00,225.92,225.92,224.5,224.75,21425.0,225.92,225.92,224.5,224.75,21425.0
2020-06-23 10:00:00,225.43,225.5,224.88,225.49,3615.0,225.43,225.5,224.88,225.49,3615.0
2020-06-23 10:10:00,225.5,226.61,225.5,225.95,13308.0,225.5,226.61,225.5,225.95,13308.0
2020-06-23 10:20:00,225.71,226.08,225.27,225.69,6415.0,225.71,226.08,225.27,225.69,6415.0
2020-06-23 10:30:00,226.06,227.68,225.93,227.09,20035.0,226.06,227.68,225.93,227.09,20035.0
2020-06-23 10:40:00,227.3,227.81,226.6,226.96,5630.0,227.3,227.81,226.6,226.96,5630.0
2020-06-23 10:50:00,226.92,227.83,226.5,226.56,16546.0,226.92,227.83,226.5,226.56,16546.0
2020-06-23 11:00:00,226.55,227.41,226.21,227.41,4323.0,226.55,227.41,226.21,227.41,4323.0
2020-06-23 11:10:00,227.2,228.22,227.15,228.22,3160.0,227.2,228.22,227.15,228.22,3160.0
2020-06-23 11:20:00,228.37,229.31,228.0,228.31,8521.0,228.37,229.31,228.0,228.31,8521.0
2020-06-23 11:30:00,228.26,228.4,227.93,228.09,4262.0,228.26,228.4,227.93,228.09,4262.0
2020-06-23 11:40:00,228.27,228.32,228.08,228.3,8791.0,228.27,228.32,228.08,228.3,8791.0
2020-06-23 11:50:00,228.21,228.35,227.74,228.21,23290.0,228.21,228.35,227.74,228.21,23290.0
2020-06-23 12:00:00,228.49,228.49,228.12,228.25,2348.0,228.49,228.49,228.12,228.25,2348.0
2020-06-23 12:10:00,228.38,229.19,228.38,229.04,2019.0,228.38,229.19,228.38,229.04,2019.0
2020-06-23 12:20:00,228.75,229.42,228.67,229.28,2777.0,228.75,229.42,228.67,229.28,2777.0
2020-06-23 12:30:00,229.45,229.81,228.72,228.98,5728.0,229.45,229.81,228.72,228.98,5728.0
2020-06-23 12:40:00,229.09,229.14,228.61,228.94,1400.0,229.09,229.14,228.61,228.94,1400.0
2020-06-23 12:50:00,228.82,228.89,228.33,228.8,2962.0,228.82,228.89,228.33,228.8,2962.0
2020-06-23 13:00:00,228.86,229.28,228.64,228.71,5466.0,228.86,229.28,228.64,228.71,5466.0
2020-06-23 13:10:00,228.73,228.97,228.65,228.75,17080.0,228.73,228.97,228.65,228.75,17080.0
2020-06-23 13:20:00,228.71,229.31,228.71,229.15,4191.0,228.71,229.31,228.71,229.15,4191.0
2020-06-23 13:30:00,229.15,229.25,228.96,228.99,2530.0,229.15,229.25,228.96,228.99,2530.0
2020-06-23 13:40:00,229.11,229.26,228.9,229.09,2100.0,229.11,229.26,228.9,229.09,2100.0
2020-06-23 13:50:00,228.92,229.14,228.51,228.53,3875.0,228.92,229.14,228.51,228.53,3875.0
2020-06-23 14:00:00,228.52,228.52,227.3,227.33,10564.0,228.52,228.52,227.3,227.33,10564.0
2020-06-23 14:10:00,227.32,227.6,226.58,227.21,3491.0,227.32,227.6,226.58,227.21,3491.0
2020-06-23 14:20:00,227.28,227.4,226.52,226.67,4144.0,227.28,227.4,226.52,226.67,4144.0
2020-06-23 14:30:00,226.53,226.98,226.34,226.75,3293.0,226.53,226.98,226.34,226.75,3293.0
2020-06-23 14:40:00,226.69,226.88,225.84,225.91,8395.0,226.69,226.88,225.84,225.91,8395.0
2020-06-23 14:50:00,225.99,226.02,225.52,225.52,3100.0,225.99,226.02,225.52,225.52,3100.0
2020-06-23 15:00:00,225.5,225.5,224.85,225.05,8389.0,225.5,225.5,224.85,225.05,8389.0
2020-06-23 15:10:00,225.45,225.75,225.27,225.69,3885.0,225.45,225.75,225.27,225.69,3885.0
2020-06-23 15:20:00,225.58,225.69,224.98,225.35,7602.0,225.58,225.69,224.98,225.35,7602.0
2020-06-23 15:30:00,225.37,226.05,224.98,225.9,7906.0,225.37,226.05,224.98,225.9,7906.0
2020-06-23 15:40:00,225.9,226.52,225.58,226.21,10638.0,225.9,226.52,225.58,226.21,10638.0
2020-06-23 15:50:00,226.05,226.74,225.7,226.04,27029.0,226.05,226.74,225.7,226.04,27029.0
2020-06-24 09:30:00,225.17,230.06,225.17,229.68,30900.0,225.17,230.06,225.17,229.68,30900.0
2020-06-24 09:40:00,230.27,231.17,225.91,226.34,30295.0,230.27,231.17,225.91,226.34,30295.0
2020-06-24 09:50:00,226.74,227.62,221.74,222.77,45170.0,226.74,227.62,221.74,222.77,45170.0
2020-06-24 10:00:00,222.3,224.24,222.3,224.02,17509.0,222.3,224.24,222.3,224.02,17509.0
2020-06-24 10:10:00,223.71,226.03,223.51,224.97,19003.0,223.71,226.03,223.51,224.97,19003.0
2020-06-24 10:20:00,225.13,226.5,224.84,226.5,15359.0,225.13,226.5,224.84,226.5,15359.0
2020-06-24 10:30:00,225.88,226.59,225.61,226.33,18313.0,225.88,226.59,225.61,226.33,18313.0
2020-06-24 10:40:00,225.94,225.94,224.61,224.9,11616.0,225.94,225.94,224.61,224.9,11616.0
2020-06-24 10:50:00,224.65,225.74,222.73,222.73,7536.0,224.65,225.74,222.73,222.73,7536.0
2020-06-24 11:00:00,222.52,224.19,221.85,222.72,20512.0,222.52,224.19,221.85,222.72,20512.0
2020-06-24 11:10:00,222.7,223.15,220.98,221.99,38119.0,222.7,223.15,220.98,221.99,38119.0
2020-06-24 11:20:00,221.01,221.01,219.5,220.45,16381.0,221.01,221.01,219.5,220.45,16381.0
2020-06-24 11:30:00,220.98,221.73,220.34,220.38,14861.0,220.98,221.73,220.34,220.38,14861.0
2020-06-24 11:40:00,220.14,220.56,218.5,220.04,16501.0,220.14,220.56,218.5,220.04,16501.0
2020-06-24 11:50:00,219.61,221.59,219.6,221.59,20430.0,219.61,221.59,219.6,221.59,20430.0
2020-06-24 12:00:00,221.42,222.34,220.9,221.24,10672.0,221.42,222.34,220.9,221.24,10672.0
2020-06-24 12:10:00,220.93,220.93,219.01,219.78,8926.0,220.93,220.93,219.01,219.78,8926.0
2020-06-24 12:20:00,219.68,220.56,219.61,219.87,16537.0,219.68,220.56,219.61,219.87,16537.0
2020-06-24 12:30:00,220.21,220.3,218.7,219.04,7634.0,220.21,220.3,218.7,219.04,7634.0
2020-06-24 12:40:00,219.36,221.44,219.35,221.15,11611.0,219.36,221.44,219.35,221.15,11611.0
2020-06-24 12:50:00,221.0,221.47,220.16,221.47,3249.0,221.0,221.47,220.16,221.47,3249.0
2020-06-24 13:00:00,221.58,221.6,220.99,221.27,8358.0,221.58,221.6,220.99,221.27,8358.0
2020-06-24 13:10:00,221.38,221.8,220.77,221.66,5607.0,221.38,221.8,220.77,221.66,5607.0
2020-06-24 13:20:00,221.5,221.71,221.0,221.3,19133.0,221.5,221.71,221.0,221.3,19133.0
2020-06-24 13:30:00,221.0,221.14,219.21,219.79,11307.0,221.0,221.14,219.21,219.79,11307.0
2020-06-24 13:40:00,219.97,220.02,219.16,219.31,5579.0,219.97,220.02,219.16,219.31,5579.0
2020-06-24 13:50:00,219.32,219.32,218.03,218.75,9780.0,219.32,219.32,218.03,218.75,9780.0
2020-06-24 14:00:00,218.63,218.76,217.74,218.44,13992.0,218.63,218.76,217.74,218.44,13992.0
2020-06-24 14:10:00,218.56,219.07,217.38,218.84,9217.0,218.56,219.07,217.38,218.84,9217.0
2020-06-24 14:20:00,218.59,219.12,217.94,218.97,6970.0,218.59,219.12,217.94,218.97,6970.0
2020-06-24 14:30:00,218.76,218.76,218.21,218.48,4000.0,218.76,218.76,218.21,218.48,4000.0
2020-06-24 14:40:00,218.48,218.57,217.28,217.28,6736.0,218.48,218.57,217.28,217.28,6736.0
2020-06-24 14:50:00,217.72,217.88,216.63,217.28,7395.0,217.72,217.88,216.63,217.28,7395.0
2020-06-24 15:00:00,217.37,218.24,217.37,217.88,6461.0,217.37,218.24,217.37,217.88,6461.0
2020-06-24 15:10:00,218.05,219.14,217.67,219.04,9648.0,218.05,219.14,217.67,219.04,9648.0
2020-06-24 15:20:00,219.19,219.19,218.03,218.54,9962.0,219.19,219.19,218.03,218.54,9962.0
2020-06-24 15:30:00,218.76,218.92,218.17,218.51,12926.0,218.76,218.92,218.17,218.51,12926.0
2020-06-24 15:40:00,218.48,220.15,218.47,219.62,24683.0,218.48,220.15,218.47,219.62,24683.0
2020-06-24 15:50:00,219.64,219.91,218.12,219.08,80842.0,219.64,219.91,218.12,219.08,80842.0
2020-06-25 09:30:00,220.15,224.17,219.64,223.0,14252.0,220.15,224.17,219.64,223.0,14252.0
2020-06-25 09:40:00,223.47,223.98,219.68,220.22,8001.0,223.47,223.98,219.68,220.22,8001.0
2020-06-25 09:50:00,219.18,221.27,219.18,221.09,5501.0,219.18,221.27,219.18,221.09,5501.0
2020-06-25 10:00:00,220.99,221.55,220.22,220.69,2627.0,220.99,221.55,220.22,220.69,2627.0
2020-06-25 10:10:00,220.69,222.97,220.69,222.31,2632.0,220.69,222.97,220.69,222.31,2632.0
2020-06-25 10:20:00,221.76,222.27,220.92,222.01,7650.0,221.76,222.27,220.92,222.01,7650.0
2020-06-25 10:30:00,221.46,222.03,220.71,221.36,11820.0,221.46,222.03,220.71,221.36,11820.0
2020-06-25 10:40:00,221.0,221.16,220.0,220.0,5994.0,221.0,221.16,220.0,220.0,5994.0
2020-06-25 10:50:00,220.12,220.6,219.5,219.99,3066.0,220.12,220.6,219.5,219.99,3066.0
2020-06-25 11:00:00,219.91,220.34,219.75,220.24,1600.0,219.91,220.34,219.75,220.24,1600.0
2020-06-25 11:10:00,220.25,221.41,220.07,221.41,3875.0,220.25,221.41,220.07,221.41,3875.0
2020-06-25 11:20:00,221.07,221.86,220.1,220.1,3900.0,221.07,221.86,220.1,220.1,3900.0
2020-06-25 11:30:00,220.19,220.69,219.89,220.18,3806.0,220.19,220.69,219.89,220.18,3806.0
2020-06-25 11:40:00,219.87,220.86,219.85,220.67,4084.0,219.87,220.86,219.85,220.67,4084.0
2020-06-25 11:50:00,220.75,222.4,220.53,221.7,5068.0,220.75,222.4,220.53,221.7,5068.0
2020-06-25 12:00:00,222.03,223.89,222.02,223.48,3519.0,222.03,223.89,222.02,223.48,3519.0
2020-06-25 12:10:00,223.79,223.95,222.67,222.98,5612.0,223.79,223.95,222.67,222.98,5612.0
2020-06-25 12:20:00,222.78,223.29,222.44,222.47,2451.0,222.78,223.29,222.44,222.47,2451.0
2020-06-25 12:30:00,222.45,222.6,221.88,222.26,1900.0,222.45,222.6,221.88,222.26,1900.0
2020-06-25 12:40:00,222.26,222.92,221.97,222.02,2882.0,222.26,222.92,221.97,222.02,2882.0
2020-06-25 12:50:00,222.72,222.72,221.83,221.91,6971.0,222.72,222.72,221.83,221.91,6971.0
2020-06-25 13:00:00,222.12,222.13,221.38,221.98,2418.0,222.12,222.13,221.38,221.98,2418.0
2020-06-25 13:10:00,222.16,222.38,222.16,222.37,500.0,222.16,222.38,222.16,222.37,500.0
2020-06-25 13:20:00,222.5,222.93,221.74,221.81,2200.0,222.5,222.93,221.74,221.81,2200.0
2020-06-25 13:30:00,221.77,222.42,221.29,222.42,3402.0,221.77,222.42,221.29,222.42,3402.0
2020-06-25 13:40:00,222.11,222.25,221.85,222.11,1916.0,222.11,222.25,221.85,222.11,1916.0
2020-06-25 13:50:00,221.98,222.03,221.25,221.35,2007.0,221.98,222.03,221.25,221.35,2007.0
2020-06-25 14:00:00,221.37,221.44,220.64,221.01,20806.0,221.37,221.44,220.64,221.01,20806.0
2020-06-25 14:10:00,220.74,220.92,220.45,220.86,4270.0,220.74,220.92,220.45,220.86,4270.0
2020-06-25 14:20:00,220.54,221.03,220.32,220.9,1904.0,220.54,221.03,220.32,220.9,1904.0
2020-06-25 14:30:00,220.62,220.74,220.16,220.16,2935.0,220.62,220.74,220.16,220.16,2935.0
2020-06-25 14:40:00,220.4,221.11,220.26,220.75,3545.0,220.4,221.11,220.26,220.75,3545.0
2020-06-25 14:50:00,220.91,221.56,220.76,220.88,3223.0,220.91,221.56,220.76,220.88,3223.0
2020-06-25 15:00:00,220.22,221.66,220.22,221.49,4559.0,220.22,221.66,220.22,221.49,4559.0
2020-06-25 15:10:00,220.97,221.52,220.12,221.18,10942.0,220.97,221.52,220.12,221.18,10942.0
2020-06-25 15:20:00,221.18,221.7,220.97,221.03,25656.0,221.18,221.7,220.97,221.03,25656.0
2020-06-25 15:30:00,221.13,221.67,220.69,220.89,20135.0,221.13,221.67,220.69,220.89,20135.0
2020-06-25 15:40:00,221.01,221.34,220.79,221.08,31159.0,221.01,221.34,220.79,221.08,31159.0
2020-06-25 15:50:00,221.19,221.93,220.93,221.91,55589.0,221.19,221.93,220.93,221.91,55589.0
2020-06-26 09:30:00,222.31,223.54,220.97,222.12,15807.0,222.31,223.54,220.97,222.12,15807.0
2020-06-26 09:40:00,221.79,222.64,220.95,222.64,13093.0,221.79,222.64,220.95,222.64,13093.0
2020-06-26 09:50:00,222.57,222.71,221.86,222.19,3251.0,222.57,222.71,221.86,222.19,3251.0
2020-06-26 10:00:00,222.62,222.62,220.47,220.47,2169.0,222.62,222.62,220.47,220.47,2169.0
2020-06-26 10:10:00,220.33,220.33,217.58,217.96,6579.0,220.33,220.33,217.58,217.96,6579.0
2020-06-26 10:20:00,217.77,219.3,217.21,219.3,2111.0,217.77,219.3,217.21,219.3,2111.0
2020-06-26 10:30:00,219.0,219.53,218.01,218.04,1756.0,219.0,219.53,218.01,218.04,1756.0
2020-06-26 10:40:00,218.12,219.27,217.73,218.37,2627.0,218.12,219.27,217.73,218.37,2627.0
2020-06-26 10:50:00,218.05,218.92,217.94,218.29,912.0,218.05,218.92,217.94,218.29,912.0
2020-06-26 11:00:00,218.34,219.72,218.34,219.72,2800.0,218.34,219.72,218.34,219.72,2800.0
2020-06-26 11:10:00,219.98,220.63,219.56,220.63,1125.0,219.98,220.63,219.56,220.63,1125.0
2020-06-26 11:20:00,220.32,221.25,219.75,221.25,2100.0,220.32,221.25,219.75,221.25,2100.0
2020-06-26 11:30:00,221.09,221.19,219.91,221.19,1173.0,221.09,221.19,219.91,221.19,1173.0
2020-06-26 11:40:00,221.88,222.56,221.47,222.42,2775.0,221.88,222.56,221.47,222.42,2775.0
2020-06-26 11:50:00,222.81,223.41,222.32,223.41,1519.0,222.81,223.41,222.32,223.41,1519.0
2020-06-26 12:00:00,222.88,223.23,222.2,222.32,3264.0,222.88,223.23,222.2,222.32,3264.0
2020-06-26 12:10:00,222.62,223.1,221.87,221.87,1100.0,222.62,223.1,221.87,221.87,1100.0
2020-06-26 12:20:00,221.36,221.78,221.11,221.78,1100.0,221.36,221.78,221.11,221.78,1100.0
2020-06-26 12:30:00,222.4,222.49,222.0,222.13,1916.0,222.4,222.49,222.0,222.13,1916.0
2020-06-26 12:40:00,222.04,222.04,221.93,221.93,200.0,222.04,222.04,221.93,221.93,200.0
2020-06-26 12:50:00,222.38,223.0,222.38,222.83,1472.0,222.38,223.0,222.38,222.83,1472.0
2020-06-26 13:00:00,223.38,223.38,223.1,223.16,2122.0,223.38,223.38,223.1,223.16,2122.0
2020-06-26 13:10:00,223.06,223.42,223.06,223.29,1012.0,223.06,223.42,223.06,223.29,1012.0
2020-06-26 13:20:00,223.26,223.42,222.96,222.99,1550.0,223.26,223.42,222.96,222.99,1550.0
2020-06-26 13:30:00,223.09,223.39,222.5,223.35,2577.0,223.09,223.39,222.5,223.35,2577.0
2020-06-26 13:40:00,223.5,223.55,223.09,223.13,2000.0,223.5,223.55,223.09,223.13,2000.0
2020-06-26 13:50:00,223.2,223.23,222.53,222.57,1407.0,223.2,223.23,222.53,222.57,1407.0
2020-06-26 14:00:00,222.42,223.04,222.42,222.46,1703.0,222.42,223.04,222.42,222.46,1703.0
2020-06-26 14:10:00,222.61,222.63,222.21,222.21,810.0,222.61,222.63,222.21,222.21,810.0
2020-06-26 14:20:00,222.17,222.31,221.62,221.67,1370.0,222.17,222.31,221.62,221.67,1370.0
2020-06-26 14:30:00,221.67,222.28,221.67,221.9,4300.0,221.67,222.28,221.67,221.9,4300.0
2020-06-26 14:40:00,221.98,222.59,221.91,222.59,4924.0,221.98,222.59,221.91,222.59,4924.0
2020-06-26 14:50:00,222.84,223.69,222.48,223.53,2677.0,222.84,223.69,222.48,223.53,2677.0
2020-06-26 15:00:00,223.63,223.84,223.33,223.69,6092.0,223.63,223.84,223.33,223.69,6092.0
2020-06-26 15:10:00,223.99,224.62,223.85,224.39,2922.0,223.99,224.62,223.85,224.39,2922.0
2020-06-26 15:20:00,224.45,225.09,224.29,224.75,7054.0,224.45,225.09,224.29,224.75,7054.0
2020-06-26 15:30:00,224.83,224.86,224.24,224.43,8323.0,224.83,224.86,224.24,224.43,8323.0
2020-06-26 15:40:00,224.48,225.94,224.26,224.61,12023.0,224.48,225.94,224.26,224.61,12023.0
2020-06-26 15:50:00,225.05,225.6,224.27,224.95,44915.0,225.05,225.6,224.27,224.95,44915.0
2020-06-29 09:30:00,225.0,225.3,220.9,220.9,32519.0,225.0,225.3,220.9,220.9,32519.0
2020-06-29 09:40:00,220.62,221.0,219.0,219.64,11740.0,220.62,221.0,219.0,219.64,11740.0
2020-06-29 09:50:00,220.23,220.29,218.02,220.29,5702.0,220.23,220.29,218.02,220.29,5702.0
2020-06-29 10:00:00,220.56,221.29,219.01,220.02,18518.0,220.56,221.29,219.01,220.02,18518.0
2020-06-29 10:10:00,220.25,223.03,219.99,222.4,23220.0,220.25,223.03,219.99,222.4,23220.0
2020-06-29 10:20:00,222.08,222.08,220.25,220.64,7030.0,222.08,222.08,220.25,220.64,7030.0
2020-06-29 10:30:00,220.75,221.47,220.42,221.27,3500.0,220.75,221.47,220.42,221.27,3500.0
2020-06-29 10:40:00,221.5,222.1,220.99,221.68,5385.0,221.5,222.1,220.99,221.68,5385.0
2020-06-29 10:50:00,222.25,222.35,220.72,220.72,2295.0,222.25,222.35,220.72,220.72,2295.0
2020-06-29 11:00:00,220.31,220.74,217.55,217.91,4196.0,220.31,220.74,217.55,217.91,4196.0
2020-06-29 11:10:00,217.51,218.32,216.81,218.09,5698.0,217.51,218.32,216.81,218.09,5698.0
2020-06-29 11:20:00,217.91,218.84,217.91,218.11,5794.0,217.91,218.84,217.91,218.11,5794.0
2020-06-29 11:30:00,218.53,218.55,217.93,218.23,4127.0,218.53,218.55,217.93,218.23,4127.0
2020-06-29 11:40:00,218.25,218.61,217.94,218.49,4843.0,218.25,218.61,217.94,218.49,4843.0
2020-06-29 11:50:00,218.25,218.68,218.05,218.68,4195.0,218.25,218.68,218.05,218.68,4195.0
2020-06-29 12:00:00,218.95,219.12,218.02,218.48,3994.0,218.95,219.12,218.02,218.48,3994.0
2020-06-29 12:10:00,218.27,218.72,218.15,218.68,8375.0,218.27,218.72,218.15,218.68,8375.0
2020-06-29 12:20:00,218.51,219.17,218.4,219.12,2900.0,218.51,219.17,218.4,219.12,2900.0
2020-06-29 12:30:00,219.2,219.39,218.96,218.99,8930.0,219.2,219.39,218.96,218.99,8930.0
2020-06-29 12:40:00,218.98,219.12,218.68,219.06,4335.0,218.98,219.12,218.68,219.06,4335.0
2020-06-29 12:50:00,219.12,219.44,218.68,219.02,4361.0,219.12,219.44,218.68,219.02,4361.0
2020-06-29 13:00:00,218.79,218.8,217.71,217.81,5642.0,218.79,218.8,217.71,217.81,5642.0
2020-06-29 13:10:00,217.69,217.93,217.0,217.0,4234.0,217.69,217.93,217.0,217.0,4234.0
2020-06-29 13:20:00,217.24,217.53,217.0,217.2,3413.0,217.24,217.53,217.0,217.2,3413.0
2020-06-29 13:30:00,217.31,217.5,217.02,217.28,5103.0,217.31,217.5,217.02,217.28,5103.0
2020-06-29 13:40:00,217.29,217.92,217.06,217.92,5612.0,217.29,217.92,217.06,217.92,5612.0
2020-06-29 13:50:00,217.94,217.95,216.82,216.83,5318.0,217.94,217.95,216.82,216.83,5318.0
2020-06-29 14:00:00,216.95,217.04,216.01,216.01,6038.0,216.95,217.04,216.01,216.01,6038.0
2020-06-29 14:10:00,216.17,216.43,215.85,215.87,6794.0,216.17,216.43,215.85,215.87,6794.0
2020-06-29 14:20:00,215.84,215.98,215.12,215.16,9124.0,215.84,215.98,215.12,215.16,9124.0
2020-06-29 14:30:00,215.17,215.4,215.01,215.21,7966.0,215.17,215.4,215.01,215.21,7966.0
2020-06-29 14:40:00,215.2,215.47,214.26,214.34,16554.0,215.2,215.47,214.26,214.34,16554.0
2020-06-29 14:50:00,214.24,214.74,213.5,214.59,10173.0,214.24,214.74,213.5,214.59,10173.0
2020-06-29 15:00:00,214.6,214.76,213.84,214.24,6623.0,214.6,214.76,213.84,214.24,6623.0
2020-06-29 15:10:00,214.06,214.53,213.44,214.26,9331.0,214.06,214.53,213.44,214.26,9331.0
2020-06-29 15:20:00,214.3,214.75,214.3,214.53,5604.0,214.3,214.75,214.3,214.53,5604.0
2020-06-29 15:30:00,214.55,215.53,214.54,215.53,13176.0,214.55,215.53,214.54,215.53,13176.0
2020-06-29 15:40:00,215.42,216.5,214.68,215.98,12781.0,215.42,216.5,214.68,215.98,12781.0
2020-06-29 15:50:00,216.06,217.86,216.06,217.86,29274.0,216.06,217.86,216.06,217.86,29274.0
2020-06-30 09:30:00,218.63,221.97,218.1,221.97,21322.0,218.63,221.97,218.1,221.97,21322.0
2020-06-30 09:40:00,221.49,222.49,220.54,220.9,6044.0,221.49,222.49,220.54,220.9,6044.0
2020-06-30 09:50:00,220.86,222.13,220.85,222.08,1310.0,220.86,222.13,220.85,222.08,1310.0
2020-06-30 10:00:00,221.67,223.49,221.41,223.02,4289.0,221.67,223.49,221.41,223.02,4289.0
2020-06-30 10:10:00,222.84,223.23,222.42,222.44,2714.0,222.84,223.23,222.42,222.44,2714.0
2020-06-30 10:20:00,222.48,222.55,221.41,221.58,2145.0,222.48,222.55,221.41,221.58,2145.0
2020-06-30 10:30:00,221.76,221.76,220.51,221.3,4757.0,221.76,221.76,220.51,221.3,4757.0
2020-06-30 10:40:00,221.38,221.95,220.63,220.63,3528.0,221.38,221.95,220.63,220.63,3528.0
2020-06-30 10:50:00,220.81,221.23,220.28,221.0,3057.0,220.81,221.23,220.28,221.0,3057.0
2020-06-30 11:00:00,220.83,221.58,220.82,221.17,2142.0,220.83,221.58,220.82,221.17,2142.0
2020-06-30 11:10:00,221.26,221.88,221.26,221.76,2736.0,221.26,221.88,221.26,221.76,2736.0
2020-06-30 11:20:00,221.95,222.15,221.09,221.33,5824.0,221.95,222.15,221.09,221.33,5824.0
2020-06-30 11:30:00,221.25,221.74,220.86,221.74,2256.0,221.25,221.74,220.86,221.74,2256.0
2020-06-30 11:40:00,221.44,221.84,221.16,221.28,6968.0,221.44,221.84,221.16,221.28,6968.0
2020-06-30 11:50:00,221.16,221.21,220.61,221.21,1800.0,221.16,221.21,220.61,221.21,1800.0
2020-06-30 12:00:00,221.31,222.27,221.21,222.27,6050.0,221.31,222.27,221.21,222.27,6050.0
2020-06-30 12:10:00,222.37,223.19,222.34,222.96,2878.0,222.37,223.19,222.34,222.96,2878.0
2020-06-30 12:20:00,222.85,223.34,222.85,223.34,1658.0,222.85,223.34,222.85,223.34,1658.0
2020-06-30 12:30:00,223.09,223.49,222.88,222.91,2191.0,223.09,223.49,222.88,222.91,2191.0
2020-06-30 12:40:00,222.93,222.93,222.0,222.2,1300.0,222.93,222.93,222.0,222.2,1300.0
2020-06-30 12:50:00,222.33,222.96,222.33,222.96,1790.0,222.33,222.96,222.33,222.96,1790.0
2020-06-30 13:00:00,222.74,223.06,221.55,221.72,5331.0,222.74,223.06,221.55,221.72,5331.0
2020-06-30 13:10:00,221.74,222.02,221.51,221.51,800.0,221.74,222.02,221.51,221.51,800.0
2020-06-30 13:20:00,221.77,222.52,221.77,222.52,800.0,221.77,222.52,221.77,222.52,800.0
2020-06-30 13:30:00,222.2,222.79,222.2,222.31,1525.0,222.2,222.79,222.2,222.31,1525.0
2020-06-30 13:40:00,222.26,222.47,222.05,222.31,1780.0,222.26,222.47,222.05,222.31,1780.0
2020-06-30 13:50:00,222.32,222.51,222.2,222.26,1702.0,222.32,222.51,222.2,222.26,1702.0
2020-06-30 14:00:00,221.79,222.14,221.78,221.89,6580.0,221.79,222.14,221.78,221.89,6580.0
2020-06-30 14:10:00,221.91,221.91,221.53,221.56,918.0,221.91,221.91,221.53,221.56,918.0
2020-06-30 14:20:00,221.6,222.7,221.6,222.7,2348.0,221.6,222.7,221.6,222.7,2348.0
2020-06-30 14:30:00,222.58,222.94,222.41,222.65,4518.0,222.58,222.94,222.41,222.65,4518.0
2020-06-30 14:40:00,222.78,223.17,222.53,223.06,3965.0,222.78,223.17,222.53,223.06,3965.0
2020-06-30 14:50:00,223.05,223.5,222.95,223.49,1293.0,223.05,223.5,222.95,223.49,1293.0
2020-06-30 15:00:00,223.42,223.42,222.87,222.87,2432.0,223.42,223.42,222.87,222.87,2432.0
2020-06-30 15:10:00,222.96,222.96,222.51,222.77,2100.0,222.96,222.96,222.51,222.77,2100.0
2020-06-30 15:20:00,222.72,223.21,222.71,223.2,2016.0,222.72,223.21,222.71,223.2,2016.0
2020-06-30 15:30:00,223.04,223.46,222.95,223.39,7322.0,223.04,223.46,222.95,223.39,7322.0
2020-06-30 15:40:00,223.38,223.62,223.04,223.13,6982.0,223.38,223.62,223.04,223.13,6982.0
2020-06-30 15:50:00,223.25,224.9,223.23,224.37,31195.0,223.25,224.9,223.23,224.37,31195.0
2020-07-01 09:30:00,223.98,226.51,222.67,223.26,23916.0,223.98,226.51,222.67,223.26,23916.0
2020-07-01 09:40:00,223.46,225.05,223.46,225.05,8117.0,223.46,225.05,223.46,225.05,8117.0
2020-07-01 09:50:00,225.48,227.21,225.45,227.0,3908.0,225.48,227.21,225.45,227.0,3908.0
2020-07-01 10:00:00,230.0,230.0,227.39,228.73,8328.0,230.0,230.0,227.39,228.73,8328.0
2020-07-01 10:10:00,229.15,229.81,228.18,229.56,6592.0,229.15,229.81,228.18,229.56,6592.0
2020-07-01 10:20:00,229.99,230.0,228.35,229.28,26610.0,229.99,230.0,228.35,229.28,26610.0
2020-07-01 10:30:00,229.19,230.19,229.18,229.67,3549.0,229.19,230.19,229.18,229.67,3549.0
2020-07-01 10:40:00,229.79,230.0,228.53,228.53,1484.0,229.79,230.0,228.53,228.53,1484.0
2020-07-01 10:50:00,228.8,228.95,227.81,227.85,7225.0,228.8,228.95,227.81,227.85,7225.0
2020-07-01 11:00:00,227.58,227.58,226.81,227.23,6033.0,227.58,227.58,226.81,227.23,6033.0
2020-07-01 11:10:00,227.23,228.69,227.22,228.17,3600.0,227.23,228.69,227.22,228.17,3600.0
2020-07-01 11:20:00,228.0,228.4,227.33,227.44,3011.0,228.0,228.4,227.33,227.44,3011.0
2020-07-01 11:30:00,227.67,227.84,227.09,227.54,3586.0,227.67,227.84,227.09,227.54,3586.0
2020-07-01 11:40:00,227.5,228.62,227.41,228.62,2700.0,227.5,228.62,227.41,228.62,2700.0
2020-07-01 11:50:00,228.8,229.18,228.66,228.89,1288.0,228.8,229.18,228.66,228.89,1288.0
2020-07-01 12:00:00,229.04,229.64,228.87,229.64,1269.0,229.04,229.64,228.87,229.64,1269.0
2020-07-01 12:10:00,229.46,229.84,229.46,229.71,6970.0,229.46,229.84,229.46,229.71,6970.0
2020-07-01 12:20:00,229.72,230.76,229.72,230.13,5721.0,229.72,230.76,229.72,230.13,5721.0
2020-07-01 12:30:00,230.06,230.74,230.01,230.49,875.0,230.06,230.74,230.01,230.49,875.0
2020-07-01 12:40:00,230.43,230.72,229.99,230.24,2529.0,230.43,230.72,229.99,230.24,2529.0
2020-07-01 12:50:00,230.21,230.21,229.01,229.43,1550.0,230.21,230.21,229.01,229.43,1550.0
2020-07-01 13:00:00,229.52,229.57,228.56,228.71,2500.0,229.52,229.57,228.56,228.71,2500.0
2020-07-01 13:10:00,228.5,228.71,228.43,228.53,900.0,228.5,228.71,228.43,228.53,900.0
2020-07-01 13:20:00,228.4,228.73,228.18,228.18,2606.0,228.4,228.73,228.18,228.18,2606.0
2020-07-01 13:30:00,228.35,229.0,228.35,229.0,1757.0,228.35,229.0,228.35,229.0,1757.0
2020-07-01 13:40:00,229.22,229.54,228.98,229.12,2400.0,229.22,229.54,228.98,229.12,2400.0
2020-07-01 13:50:00,229.12,229.28,228.84,229.01,15151.0,229.12,229.28,228.84,229.01,15151.0
2020-07-01 14:00:00,229.2,230.97,228.97,230.97,18585.0,229.2,230.97,228.97,230.97,18585.0
2020-07-01 14:10:00,230.79,231.39,230.4,231.06,11013.0,230.79,231.39,230.4,231.06,11013.0
2020-07-01 14:20:00,231.13,231.61,230.89,231.61,4803.0,231.13,231.61,230.89,231.61,4803.0
2020-07-01 14:30:00,231.54,232.14,231.38,231.43,10348.0,231.54,232.14,231.38,231.43,10348.0
2020-07-01 14:40:00,231.46,231.97,231.46,231.57,3165.0,231.46,231.97,231.46,231.57,3165.0
2020-07-01 14:50:00,231.81,232.35,231.81,232.26,4129.0,231.81,232.35,231.81,232.26,4129.0
2020-07-01 15:00:00,232.17,233.0,232.17,233.0,8736.0,232.17,233.0,232.17,233.0,8736.0
2020-07-01 15:10:00,232.82,233.0,232.14,232.58,10511.0,232.82,233.0,232.14,232.58,10511.0
2020-07-01 15:20:00,232.69,233.73,232.69,232.95,14087.0,232.69,233.73,232.69,232.95,14087.0
2020-07-01 15:30:00,232.87,233.96,232.68,232.89,13263.0,232.87,233.96,232.68,232.89,13263.0
2020-07-01 15:40:00,232.88,233.48,232.82,233.39,12607.0,232.88,233.48,232.82,233.39,12607.0
2020-07-01 15:50:00,233.31,233.51,232.35,232.41,48021.0,233.31,233.51,232.35,232.41,48021.0
2020-07-02 09:30:00,235.39,235.75,233.29,233.71,19055.0,235.39,235.75,233.29,233.71,19055.0
2020-07-02 09:40:00,234.79,235.33,232.83,232.83,2915.0,234.79,235.33,232.83,232.83,2915.0
2020-07-02 09:50:00,233.41,233.87,233.01,233.02,4376.0,233.41,233.87,233.01,233.02,4376.0
2020-07-02 10:00:00,232.64,234.48,232.61,234.48,2692.0,232.64,234.48,232.61,234.48,2692.0
2020-07-02 10:10:00,234.48,235.1,233.95,234.67,4670.0,234.48,235.1,233.95,234.67,4670.0
2020-07-02 10:20:00,234.84,235.15,232.5,232.5,4230.0,234.84,235.15,232.5,232.5,4230.0
2020-07-02 10:30:00,232.74,232.97,231.75,232.68,9836.0,232.74,232.97,231.75,232.68,9836.0
2020-07-02 10:40:00,232.47,234.57,232.47,233.73,10425.0,232.47,234.57,232.47,233.73,10425.0
2020-07-02 10:50:00,233.79,233.79,232.13,232.52,13024.0,233.79,233.79,232.13,232.52,13024.0
2020-07-02 11:00:00,232.19,232.27,230.65,231.45,6360.0,232.19,232.27,230.65,231.45,6360.0
2020-07-02 11:10:00,231.31,232.55,230.93,232.55,4815.0,231.31,232.55,230.93,232.55,4815.0
2020-07-02 11:20:00,232.32,232.32,230.92,231.28,3025.0,232.32,232.32,230.92,231.28,3025.0
2020-07-02 11:30:00,231.35,232.03,231.09,231.83,1600.0,231.35,232.03,231.09,231.83,1600.0
2020-07-02 11:40:00,231.78,232.88,231.77,232.88,2111.0,231.78,232.88,231.77,232.88,2111.0
2020-07-02 11:50:00,232.89,232.89,232.44,232.69,3631.0,232.89,232.89,232.44,232.69,3631.0
2020-07-02 12:00:00,232.7,232.71,231.41,232.71,2451.0,232.7,232.71,231.41,232.71,2451.0
2020-07-02 12:10:00,232.54,232.74,232.34,232.54,2900.0,232.54,232.74,232.34,232.54,2900.0
2020-07-02 12:20:00,232.44,232.66,232.41,232.6,2301.0,232.44,232.66,232.41,232.6,2301.0
2020-07-02 12:30:00,232.55,233.06,232.51,233.02,3601.0,232.55,233.06,232.51,233.02,3601.0
2020-07-02 12:40:00,232.82,233.08,232.39,232.39,1200.0,232.82,233.08,232.39,232.39,1200.0
2020-07-02 12:50:00,232.54,232.55,231.77,232.11,7600.0,232.54,232.55,231.77,232.11,7600.0
2020-07-02 13:00:00,232.24,232.25,231.96,232.22,2306.0,232.24,232.25,231.96,232.22,2306.0
2020-07-02 13:10:00,232.15,232.32,231.24,231.59,6803.0,232.15,232.32,231.24,231.59,6803.0
2020-07-02 13:20:00,231.59,232.01,231.59,231.91,4120.0,231.59,232.01,231.59,231.91,4120.0
2020-07-02 13:30:00,232.06,232.21,231.88,232.04,3059.0,232.06,232.21,231.88,232.04,3059.0
2020-07-02 13:40:00,232.25,232.61,231.97,232.61,4803.0,232.25,232.61,231.97,232.61,4803.0
2020-07-02 13:50:00,232.6,232.67,231.86,231.95,4425.0,232.6,232.67,231.86,231.95,4425.0
2020-07-02 14:00:00,231.97,232.23,231.42,231.51,3443.0,231.97,232.23,231.42,231.51,3443.0
2020-07-02 14:10:00,231.43,231.81,231.26,231.64,3023.0,231.43,231.81,231.26,231.64,3023.0
2020-07-02 14:20:00,231.54,232.0,231.31,231.65,3881.0,231.54,232.0,231.31,231.65,3881.0
2020-07-02 14:30:00,231.55,232.01,231.48,231.48,2904.0,231.55,232.01,231.48,231.48,2904.0
2020-07-02 14:40:00,231.59,231.74,231.01,231.33,2400.0,231.59,231.74,231.01,231.33,2400.0
2020-07-02 14:50:00,231.25,231.92,231.14,231.85,4750.0,231.25,231.92,231.14,231.85,4750.0
2020-07-02 15:00:00,231.73,231.93,231.4,231.63,14853.0,231.73,231.93,231.4,231.63,14853.0
2020-07-02 15:10:00,231.54,231.63,230.84,230.84,7667.0,231.54,231.63,230.84,230.84,7667.0
2020-07-02 15:20:00,230.84,231.65,230.84,231.33,13552.0,230.84,231.65,230.84,231.33,13552.0
2020-07-02 15:30:00,231.23,231.98,231.14,231.87,5293.0,231.23,231.98,231.14,231.87,5293.0
2020-07-02 15:40:00,232.06,232.17,231.59,231.87,13592.0,232.06,232.17,231.59,231.87,13592.0
2020-07-02 15:50:00,231.74,232.65,231.55,232.64,57329.0,231.74,232.65,231.55,232.64,57329.0
2020-07-06 09:30:00,236.1,238.99,235.58,238.68,22296.0,236.1,238.99,235.58,238.68,22296.0
2020-07-06 09:40:00,239.01,239.95,238.3,238.3,11078.0,239.01,239.95,238.3,238.3,11078.0
2020-07-06 09:50:00,238.29,239.94,236.99,239.64,35603.0,238.29,239.94,236.99,239.64,35603.0
2020-07-06 10:00:00,239.8,240.41,238.0,238.33,17401.0,239.8,240.41,238.0,238.33,17401.0
2020-07-06 10:10:00,238.48,239.18,237.72,238.9,5395.0,238.48,239.18,237.72,238.9,5395.0
2020-07-06 10:20:00,238.67,240.42,238.55,239.76,7252.0,238.67,240.42,238.55,239.76,7252.0
2020-07-06 10:30:00,239.73,240.86,239.31,240.28,7424.0,239.73,240.86,239.31,240.28,7424.0
2020-07-06 10:40:00,240.29,240.68,240.0,240.68,8047.0,240.29,240.68,240.0,240.68,8047.0
2020-07-06 10:50:00,240.79,241.6,240.35,241.6,11153.0,240.79,241.6,240.35,241.6,11153.0
2020-07-06 11:00:00,241.49,242.17,241.2,242.06,10367.0,241.49,242.17,241.2,242.06,10367.0
2020-07-06 11:10:00,241.81,242.63,241.08,241.08,9476.0,241.81,242.63,241.08,241.08,9476.0
2020-07-06 11:20:00,241.05,241.82,240.9,240.92,6648.0,241.05,241.82,240.9,240.92,6648.0
2020-07-06 11:30:00,240.87,241.01,240.26,240.63,12088.0,240.87,241.01,240.26,240.63,12088.0
2020-07-06 11:40:00,240.5,240.69,240.22,240.42,5661.0,240.5,240.69,240.22,240.42,5661.0
2020-07-06 11:50:00,240.34,240.64,239.18,239.78,12180.0,240.34,240.64,239.18,239.78,12180.0
2020-07-06 12:00:00,239.62,239.62,237.49,237.67,7299.0,239.62,239.62,237.49,237.67,7299.0
2020-07-06 12:10:00,237.81,239.19,237.49,238.22,9823.0,237.81,239.19,237.49,238.22,9823.0
2020-07-06 12:20:00,238.37,238.37,237.11,237.44,5624.0,238.37,238.37,237.11,237.44,5624.0
2020-07-06 12:30:00,237.49,237.65,236.74,237.2,4953.0,237.49,237.65,236.74,237.2,4953.0
2020-07-06 12:40:00,237.34,237.86,237.34,237.64,14811.0,237.34,237.86,237.34,237.64,14811.0
2020-07-06 12:50:00,237.64,237.99,237.41,237.85,5622.0,237.64,237.99,237.41,237.85,5622.0
2020-07-06 13:00:00,237.94,237.98,237.2,237.38,3642.0,237.94,237.98,237.2,237.38,3642.0
2020-07-06 13:10:00,237.15,237.43,236.09,236.33,9018.0,237.15,237.43,236.09,236.33,9018.0
2020-07-06 13:20:00,236.0,236.45,235.62,236.19,7338.0,236.0,236.45,235.62,236.19,7338.0
2020-07-06 13:30:00,236.29,236.86,236.13,236.14,5021.0,236.29,236.86,236.13,236.14,5021.0
2020-07-06 13:40:00,236.12,236.41,235.89,236.12,5671.0,236.12,236.41,235.89,236.12,5671.0
2020-07-06 13:50:00,235.87,235.88,235.07,235.33,6342.0,235.87,235.88,235.07,235.33,6342.0
2020-07-06 14:00:00,235.48,235.48,234.38,234.67,5541.0,235.48,235.48,234.38,234.67,5541.0
2020-07-06 14:10:00,234.68,234.83,233.58,233.8,5592.0,234.68,234.83,233.58,233.8,5592.0
2020-07-06 14:20:00,233.39,234.18,233.39,234.13,5020.0,233.39,234.18,233.39,234.13,5020.0
2020-07-06 14:30:00,234.26,234.99,234.25,234.49,5700.0,234.26,234.99,234.25,234.49,5700.0
2020-07-06 14:40:00,234.59,234.95,234.17,234.66,8400.0,234.59,234.95,234.17,234.66,8400.0
2020-07-06 14:50:00,234.48,234.69,234.26,234.59,8954.0,234.48,234.69,234.26,234.59,8954.0
2020-07-06 15:00:00,234.49,234.87,233.85,233.85,16069.0,234.49,234.87,233.85,233.85,16069.0
2020-07-06 15:10:00,234.17,234.96,233.98,234.96,10324.0,234.17,234.96,233.98,234.96,10324.0
2020-07-06 15:20:00,235.06,235.52,234.93,235.39,12796.0,235.06,235.52,234.93,235.39,12796.0
2020-07-06 15:30:00,235.32,235.6,234.84,235.21,15569.0,235.32,235.6,234.84,235.21,15569.0
2020-07-06 15:40:00,235.23,235.56,234.87,235.46,17479.0,235.23,235.56,234.87,235.46,17479.0
2020-07-06 15:50:00,235.58,235.65,234.64,235.25,47517.0,235.58,235.65,234.64,235.25,47517.0
2020-07-07 09:30:00,233.33,236.79,233.01,233.99,20758.0,233.33,236.79,233.01,233.99,20758.0
2020-07-07 09:40:00,233.99,236.7,233.99,236.15,5324.0,233.99,236.7,233.99,236.15,5324.0
2020-07-07 09:50:00,235.68,235.79,233.81,234.98,7224.0,235.68,235.79,233.81,234.98,7224.0
2020-07-07 10:00:00,234.29,236.78,234.28,236.58,7843.0,234.29,236.78,234.28,236.58,7843.0
2020-07-07 10:10:00,236.58,238.67,236.58,238.32,8430.0,236.58,238.67,236.58,238.32,8430.0
2020-07-07 10:20:00,238.64,238.79,237.3,238.11,8406.0,238.64,238.79,237.3,238.11,8406.0
2020-07-07 10:30:00,237.68,238.87,237.67,238.22,8201.0,237.68,238.87,237.67,238.22,8201.0
2020-07-07 10:40:00,238.09,240.39,238.09,239.84,8199.0,238.09,240.39,238.09,239.84,8199.0
2020-07-07 10:50:00,239.73,241.74,239.58,240.27,16871.0,239.73,241.74,239.58,240.27,16871.0
2020-07-07 11:00:00,240.33,241.35,240.33,240.56,9906.0,240.33,241.35,240.33,240.56,9906.0
2020-07-07 11:10:00,240.73,243.16,240.72,242.39,17205.0,240.73,243.16,240.72,242.39,17205.0
2020-07-07 11:20:00,242.17,242.8,241.39,241.39,18289.0,242.17,242.8,241.39,241.39,18289.0
2020-07-07 11:30:00,241.38,241.8,238.88,239.0,35150.0,241.38,241.8,238.88,239.0,35150.0
2020-07-07 11:40:00,238.87,240.12,238.86,240.0,10343.0,238.87,240.12,238.86,240.0,10343.0
2020-07-07 11:50:00,240.11,241.17,239.89,239.92,11580.0,240.11,241.17,239.89,239.92,11580.0
2020-07-07 12:00:00,240.18,240.27,239.36,239.51,3855.0,240.18,240.27,239.36,239.51,3855.0
2020-07-07 12:10:00,239.38,239.38,237.76,237.76,6208.0,239.38,239.38,237.76,237.76,6208.0
2020-07-07 12:20:00,238.03,238.12,237.01,237.33,9691.0,238.03,238.12,237.01,237.33,9691.0
2020-07-07 12:30:00,237.44,238.08,237.43,237.89,9400.0,237.44,238.08,237.43,237.89,9400.0
2020-07-07 12:40:00,237.92,237.92,236.71,236.78,6227.0,237.92,237.92,236.71,236.78,6227.0
2020-07-07 12:50:00,236.57,237.36,236.57,237.35,5718.0,236.57,237.36,236.57,237.35,5718.0
2020-07-07 13:00:00,237.34,237.53,235.68,235.91,18288.0,237.34,237.53,235.68,235.91,18288.0
2020-07-07 13:10:00,235.98,236.35,235.81,235.96,4518.0,235.98,236.35,235.81,235.96,4518.0
2020-07-07 13:20:00,235.96,236.04,235.58,235.96,3851.0,235.96,236.04,235.58,235.96,3851.0
2020-07-07 13:30:00,235.87,236.21,235.71,236.1,3351.0,235.87,236.21,235.71,236.1,3351.0
2020-07-07 13:40:00,235.96,236.82,235.96,236.51,4800.0,235.96,236.82,235.96,236.51,4800.0
2020-07-07 13:50:00,236.52,236.55,235.85,235.91,5077.0,236.52,236.55,235.85,235.91,5077.0
2020-07-07 14:00:00,235.91,236.76,235.85,236.76,3500.0,235.91,236.76,235.85,236.76,3500.0
2020-07-07 14:10:00,236.62,236.86,236.53,236.72,5750.0,236.62,236.86,236.53,236.72,5750.0
2020-07-07 14:20:00,236.47,236.6,235.68,235.68,7658.0,236.47,236.6,235.68,235.68,7658.0
2020-07-07 14:30:00,235.58,235.58,234.93,235.14,11529.0,235.58,235.58,234.93,235.14,11529.0
2020-07-07 14:40:00,235.0,235.55,235.0,235.33,9438.0,235.0,235.55,235.0,235.33,9438.0
2020-07-07 14:50:00,235.33,235.88,235.29,235.88,5891.0,235.33,235.88,235.29,235.88,5891.0
2020-07-07 15:00:00,235.82,235.87,235.13,235.38,7708.0,235.82,235.87,235.13,235.38,7708.0
2020-07-07 15:10:00,235.42,235.54,234.51,234.7,8287.0,235.42,235.54,234.51,234.7,8287.0
2020-07-07 15:20:00,234.64,235.9,234.64,235.75,6666.0,234.64,235.9,234.64,235.75,6666.0
2020-07-07 15:30:00,235.9,236.17,235.74,235.82,14718.0,235.9,236.17,235.74,235.82,14718.0
2020-07-07 15:40:00,235.75,235.78,234.69,235.02,14394.0,235.75,235.78,234.69,235.02,14394.0
2020-07-07 15:50:00,234.72,235.45,234.64,235.26,43354.0,234.72,235.45,234.64,235.26,43354.0
2020-07-08 09:30:00,230.16,233.86,228.49,232.51,33912.0,230.16,233.86,228.49,232.51,33912.0
2020-07-08 09:40:00,233.03,234.34,231.73,232.76,20985.0,233.03,234.34,231.73,232.76,20985.0
2020-07-08 09:50:00,232.65,233.3,231.91,232.52,11633.0,232.65,233.3,231.91,232.52,11633.0
2020-07-08 10:00:00,232.49,233.5,232.12,233.5,9383.0,232.49,233.5,232.12,233.5,9383.0
2020-07-08 10:10:00,233.92,235.6,233.92,235.28,9029.0,233.92,235.6,233.92,235.28,9029.0
2020-07-08 10:20:00,235.35,235.57,234.7,234.8,8143.0,235.35,235.57,234.7,234.8,8143.0
2020-07-08 10:30:00,234.8,236.82,234.8,236.44,6612.0,234.8,236.82,234.8,236.44,6612.0
2020-07-08 10:40:00,236.45,237.13,236.02,236.98,4705.0,236.45,237.13,236.02,236.98,4705.0
2020-07-08 10:50:00,237.23,237.24,236.8,236.91,6518.0,237.23,237.24,236.8,236.91,6518.0
2020-07-08 11:00:00,236.69,236.69,234.84,235.26,5808.0,236.69,236.69,234.84,235.26,5808.0
2020-07-08 11:10:00,234.98,235.56,234.95,235.06,5102.0,234.98,235.56,234.95,235.06,5102.0
2020-07-08 11:20:00,235.41,235.41,233.75,234.17,5022.0,235.41,235.41,233.75,234.17,5022.0
2020-07-08 11:30:00,234.58,234.78,234.07,234.47,2660.0,234.58,234.78,234.07,234.47,2660.0
2020-07-08 11:40:00,234.84,235.41,234.56,235.15,2985.0,234.84,235.41,234.56,235.15,2985.0
2020-07-08 11:50:00,235.27,236.57,235.1,236.18,3240.0,235.27,236.57,235.1,236.18,3240.0
2020-07-08 12:00:00,236.24,236.32,235.55,235.68,4100.0,236.24,236.32,235.55,235.68,4100.0
2020-07-08 12:10:00,235.79,236.17,235.36,235.76,3800.0,235.79,236.17,235.36,235.76,3800.0
2020-07-08 12:20:00,235.75,236.15,235.63,235.98,2056.0,235.75,236.15,235.63,235.98,2056.0
2020-07-08 12:30:00,236.09,236.62,235.99,236.08,3601.0,236.09,236.62,235.99,236.08,3601.0
2020-07-08 12:40:00,236.22,236.22,235.42,235.86,2509.0,236.22,236.22,235.42,235.86,2509.0
2020-07-08 12:50:00,235.86,236.67,235.57,236.67,2162.0,235.86,236.67,235.57,236.67,2162.0
2020-07-08 13:00:00,236.55,237.1,236.2,236.38,8524.0,236.55,237.1,236.2,236.38,8524.0
2020-07-08 13:10:00,236.31,236.38,235.73,236.23,8171.0,236.31,236.38,235.73,236.23,8171.0
2020-07-08 13:20:00,236.72,236.76,236.2,236.76,4275.0,236.72,236.76,236.2,236.76,4275.0
2020-07-08 13:30:00,236.79,237.1,236.7,236.85,3192.0,236.79,237.1,236.7,236.85,3192.0
2020-07-08 13:40:00,236.85,237.19,236.65,237.04,3094.0,236.85,237.19,236.65,237.04,3094.0
2020-07-08 13:50:00,237.05,237.06,236.29,236.73,5254.0,237.05,237.06,236.29,236.73,5254.0
2020-07-08 14:00:00,236.76,237.53,236.76,237.53,4690.0,236.76,237.53,236.76,237.53,4690.0
2020-07-08 14:10:00,237.82,238.28,237.71,238.25,3505.0,237.82,238.28,237.71,238.25,3505.0
2020-07-08 14:20:00,238.29,238.83,237.93,238.77,12766.0,238.29,238.83,237.93,238.77,12766.0
2020-07-08 14:30:00,238.62,238.72,238.08,238.5,11671.0,238.62,238.72,238.08,238.5,11671.0
2020-07-08 14:40:00,238.46,238.46,237.69,237.69,8145.0,238.46,238.46,237.69,237.69,8145.0
2020-07-08 14:50:00,237.89,238.73,237.61,238.73,5428.0,237.89,238.73,237.61,238.73,5428.0
2020-07-08 15:00:00,238.82,239.11,238.61,238.92,12960.0,238.82,239.11,238.61,238.92,12960.0
2020-07-08 15:10:00,238.86,239.56,238.86,239.18,11905.0,238.86,239.56,238.86,239.18,11905.0
2020-07-08 15:20:00,239.25,239.25,238.95,238.96,12118.0,239.25,239.25,238.95,238.96,12118.0
2020-07-08 15:30:00,238.95,239.42,238.3,238.62,14313.0,238.95,239.42,238.3,238.62,14313.0
2020-07-08 15:40:00,238.63,239.31,238.6,238.99,13356.0,238.63,239.31,238.6,238.99,13356.0
2020-07-08 15:50:00,239.03,239.67,238.42,239.33,52320.0,239.03,239.67,238.42,239.33,52320.0
2020-07-09 09:30:00,242.09,243.58,239.14,239.66,16846.0,242.09,243.58,239.14,239.66,16846.0
2020-07-09 09:40:00,240.68,240.69,238.91,239.25,10330.0,240.68,240.69,238.91,239.25,10330.0
2020-07-09 09:50:00,239.25,240.33,238.61,240.3,6117.0,239.25,240.33,238.61,240.3,6117.0
2020-07-09 10:00:00,240.84,242.0,240.54,241.25,5179.0,240.84,242.0,240.54,241.25,5179.0
2020-07-09 10:10:00,241.6,241.98,240.48,240.49,2914.0,241.6,241.98,240.48,240.49,2914.0
2020-07-09 10:20:00,240.41,241.38,240.41,240.46,20800.0,240.41,241.38,240.41,240.46,20800.0
2020-07-09 10:30:00,240.15,240.17,238.13,238.13,4105.0,240.15,240.17,238.13,238.13,4105.0
2020-07-09 10:40:00,237.47,237.47,235.41,235.65,1930.0,237.47,237.47,235.41,235.65,1930.0
2020-07-09 10:50:00,235.72,236.48,234.18,234.92,6641.0,235.72,236.48,234.18,234.92,6641.0
2020-07-09 11:00:00,234.21,234.36,232.51,233.37,8049.0,234.21,234.36,232.51,233.37,8049.0
2020-07-09 11:10:00,233.36,234.49,232.63,233.05,5842.0,233.36,234.49,232.63,233.05,5842.0
2020-07-09 11:20:00,232.8,232.99,231.54,232.84,8314.0,232.8,232.99,231.54,232.84,8314.0
2020-07-09 11:30:00,232.99,234.04,232.66,234.04,3060.0,232.99,234.04,232.66,234.04,3060.0
2020-07-09 11:40:00,234.05,234.78,233.68,234.6,5784.0,234.05,234.78,233.68,234.6,5784.0
2020-07-09 11:50:00,235.28,236.45,235.07,236.45,1820.0,235.28,236.45,235.07,236.45,1820.0
2020-07-09 12:00:00,236.47,237.66,236.24,237.49,1600.0,236.47,237.66,236.24,237.49,1600.0
2020-07-09 12:10:00,237.46,238.11,237.18,238.11,816.0,237.46,238.11,237.18,238.11,816.0
2020-07-09 12:20:00,237.98,238.07,237.53,237.53,700.0,237.98,238.07,237.53,237.53,700.0
2020-07-09 12:30:00,237.77,238.11,237.44,237.95,1728.0,237.77,238.11,237.44,237.95,1728.0
2020-07-09 12:40:00,238.14,238.45,237.83,238.43,1924.0,238.14,238.45,237.83,238.43,1924.0
2020-07-09 12:50:00,238.85,238.97,238.44,238.85,1718.0,238.85,238.97,238.44,238.85,1718.0
2020-07-09 13:00:00,238.68,239.46,238.67,239.45,2019.0,238.68,239.46,238.67,239.45,2019.0
2020-07-09 13:10:00,239.47,239.65,239.47,239.53,1003.0,239.47,239.65,239.47,239.53,1003.0
2020-07-09 13:20:00,239.39,239.39,238.94,239.34,1818.0,239.39,239.39,238.94,239.34,1818.0
2020-07-09 13:30:00,239.21,239.42,239.04,239.29,2720.0,239.21,239.42,239.04,239.29,2720.0
2020-07-09 13:40:00,239.27,239.31,238.6,238.76,2109.0,239.27,239.31,238.6,238.76,2109.0
2020-07-09 13:50:00,238.77,238.77,238.3,238.42,2671.0,238.77,238.77,238.3,238.42,2671.0
2020-07-09 14:00:00,238.96,239.48,238.6,239.36,1537.0,238.96,239.48,238.6,239.36,1537.0
2020-07-09 14:10:00,239.4,240.01,239.23,240.01,3398.0,239.4,240.01,239.23,240.01,3398.0
2020-07-09 14:20:00,239.9,240.03,239.64,239.89,2513.0,239.9,240.03,239.64,239.89,2513.0
2020-07-09 14:30:00,239.85,239.85,239.44,239.48,1600.0,239.85,239.85,239.44,239.48,1600.0
2020-07-09 14:40:00,239.17,239.81,239.17,239.8,1300.0,239.17,239.81,239.17,239.8,1300.0
2020-07-09 14:50:00,239.66,239.98,239.38,239.98,3002.0,239.66,239.98,239.38,239.98,3002.0
2020-07-09 15:00:00,239.97,240.16,239.76,239.89,3665.0,239.97,240.16,239.76,239.89,3665.0
2020-07-09 15:10:00,239.85,240.1,239.56,239.71,26022.0,239.85,240.1,239.56,239.71,26022.0
2020-07-09 15:20:00,239.56,239.56,238.35,238.36,3328.0,239.56,239.56,238.35,238.36,3328.0
2020-07-09 15:30:00,238.14,238.14,237.52,238.01,8212.0,238.14,238.14,237.52,238.01,8212.0
2020-07-09 15:40:00,238.16,238.94,237.58,238.47,10575.0,238.16,238.94,237.58,238.47,10575.0
2020-07-09 15:50:00,238.33,238.94,238.11,238.12,22358.0,238.33,238.94,238.11,238.12,22358.0
2020-07-10 09:30:00,237.97,238.37,234.57,235.55,13134.0,237.97,238.37,234.57,235.55,13134.0
2020-07-10 09:40:00,235.05,235.41,233.59,234.56,2315.0,235.05,235.41,233.59,234.56,2315.0
2020-07-10 09:50:00,234.64,236.25,234.64,235.82,4888.0,234.64,236.25,234.64,235.82,4888.0
2020-07-10 10:00:00,235.47,236.49,234.81,236.49,6813.0,235.47,236.49,234.81,236.49,6813.0
2020-07-10 10:10:00,236.4,237.04,235.0,235.26,6090.0,236.4,237.04,235.0,235.26,6090.0
2020-07-10 10:20:00,235.3,235.67,234.79,234.79,9258.0,235.3,235.67,234.79,234.79,9258.0
2020-07-10 10:30:00,234.78,235.9,234.12,234.12,6531.0,234.78,235.9,234.12,234.12,6531.0
2020-07-10 10:40:00,234.41,234.91,233.94,234.0,4592.0,234.41,234.91,233.94,234.0,4592.0
2020-07-10 10:50:00,234.24,234.62,233.76,234.6,3360.0,234.24,234.62,233.76,234.6,3360.0
2020-07-10 11:00:00,234.22,234.22,232.98,233.55,6464.0,234.22,234.22,232.98,233.55,6464.0
2020-07-10 11:10:00,233.63,233.63,232.51,232.83,3818.0,233.63,233.63,232.51,232.83,3818.0
2020-07-10 11:20:00,232.69,233.33,232.65,233.16,5443.0,232.69,233.33,232.65,233.16,5443.0
2020-07-10 11:30:00,233.13,234.07,233.13,234.07,2444.0,233.13,234.07,233.13,234.07,2444.0
2020-07-10 11:40:00,234.22,234.62,233.65,233.65,3321.0,234.22,234.62,233.65,233.65,3321.0
2020-07-10 11:50:00,233.61,234.11,233.4,233.76,3300.0,233.61,234.11,233.4,233.76,3300.0
2020-07-10 12:00:00,233.56,234.24,233.56,234.05,4804.0,233.56,234.24,233.56,234.05,4804.0
2020-07-10 12:10:00,234.07,234.3,233.9,234.03,2904.0,234.07,234.3,233.9,234.03,2904.0
2020-07-10 12:20:00,233.79,233.79,233.1,233.56,2490.0,233.79,233.79,233.1,233.56,2490.0
2020-07-10 12:30:00,233.35,234.37,233.35,234.18,2503.0,233.35,234.37,233.35,234.18,2503.0
2020-07-10 12:40:00,234.16,234.58,233.83,234.57,2610.0,234.16,234.58,233.83,234.57,2610.0
2020-07-10 12:50:00,234.12,234.12,233.21,233.24,2896.0,234.12,234.12,233.21,233.24,2896.0
2020-07-10 13:00:00,233.21,233.71,233.21,233.49,1850.0,233.21,233.71,233.21,233.49,1850.0
2020-07-10 13:10:00,233.33,234.15,233.15,233.75,3556.0,233.33,234.15,233.15,233.75,3556.0
2020-07-10 13:20:00,233.98,234.4,233.97,234.4,2500.0,233.98,234.4,233.97,234.4,2500.0
2020-07-10 13:30:00,234.23,234.23,233.56,233.81,3668.0,234.23,234.23,233.56,233.81,3668.0
2020-07-10 13:40:00,233.73,233.9,233.52,233.64,2042.0,233.73,233.9,233.52,233.64,2042.0
2020-07-10 13:50:00,233.71,233.75,233.28,233.28,2133.0,233.71,233.75,233.28,233.28,2133.0
2020-07-10 14:00:00,233.53,233.54,232.5,232.62,3697.0,233.53,233.54,232.5,232.62,3697.0
2020-07-10 14:10:00,232.62,232.62,231.71,231.71,4745.0,232.62,232.62,231.71,231.71,4745.0
2020-07-10 14:20:00,231.67,231.75,231.04,231.54,3506.0,231.67,231.75,231.04,231.54,3506.0
2020-07-10 14:30:00,231.31,231.65,231.01,231.22,2686.0,231.31,231.65,231.01,231.22,2686.0
2020-07-10 14:40:00,231.22,231.74,231.18,231.69,3226.0,231.22,231.74,231.18,231.69,3226.0
2020-07-10 14:50:00,231.78,231.98,231.63,231.83,2944.0,231.78,231.98,231.63,231.83,2944.0
2020-07-10 15:00:00,231.8,232.59,231.65,232.41,3820.0,231.8,232.59,231.65,232.41,3820.0
2020-07-10 15:10:00,232.5,232.88,232.41,232.79,4106.0,232.5,232.88,232.41,232.79,4106.0
2020-07-10 15:20:00,232.89,233.16,232.8,233.03,3712.0,232.89,233.16,232.8,233.03,3712.0
2020-07-10 15:30:00,233.05,233.62,232.8,233.08,11249.0,233.05,233.62,232.8,233.08,11249.0
2020-07-10 15:40:00,233.26,233.26,232.66,233.08,8603.0,233.26,233.26,232.66,233.08,8603.0
2020-07-10 15:50:00,233.29,234.1,233.11,233.59,33608.0,233.29,234.1,233.11,233.59,33608.0
2020-07-13 09:30:00,238.17,240.39,235.15,235.15,18799.0,238.17,240.39,235.15,235.15,18799.0
2020-07-13 09:40:00,235.75,236.1,232.94,233.94,4412.0,235.75,236.1,232.94,233.94,4412.0
2020-07-13 09:50:00,233.65,235.0,233.12,233.5,5656.0,233.65,235.0,233.12,233.5,5656.0
2020-07-13 10:00:00,233.81,233.97,232.04,232.73,5934.0,233.81,233.97,232.04,232.73,5934.0
2020-07-13 10:10:00,233.14,233.33,232.46,232.46,5324.0,233.14,233.33,232.46,232.46,5324.0
2020-07-13 10:20:00,231.76,232.23,231.16,231.84,4230.0,231.76,232.23,231.16,231.84,4230.0
2020-07-13 10:30:00,231.52,231.67,230.56,231.26,4627.0,231.52,231.67,230.56,231.26,4627.0
2020-07-13 10:40:00,231.94,232.34,231.61,232.34,2305.0,231.94,232.34,231.61,232.34,2305.0
2020-07-13 10:50:00,231.92,232.46,231.92,232.46,2232.0,231.92,232.46,231.92,232.46,2232.0
2020-07-13 11:00:00,232.47,232.99,232.35,232.41,2600.0,232.47,232.99,232.35,232.41,2600.0
2020-07-13 11:10:00,232.32,232.32,231.99,232.04,1440.0,232.32,232.32,231.99,232.04,1440.0
2020-07-13 11:20:00,232.0,232.73,231.71,232.73,2405.0,232.0,232.73,231.71,232.73,2405.0
2020-07-13 11:30:00,232.45,232.61,232.21,232.36,1400.0,232.45,232.61,232.21,232.36,1400.0
2020-07-13 11:40:00,232.34,232.68,232.14,232.42,8489.0,232.34,232.68,232.14,232.42,8489.0
2020-07-13 11:50:00,232.51,232.87,231.92,232.87,3985.0,232.51,232.87,231.92,232.87,3985.0
2020-07-13 12:00:00,232.67,232.97,232.64,232.73,3771.0,232.67,232.97,232.64,232.73,3771.0
2020-07-13 12:10:00,232.38,232.58,232.05,232.51,1400.0,232.38,232.58,232.05,232.51,1400.0
2020-07-13 12:20:00,232.49,232.93,232.48,232.79,2406.0,232.49,232.93,232.48,232.79,2406.0
2020-07-13 12:30:00,232.95,232.99,232.63,232.69,800.0,232.95,232.99,232.63,232.69,800.0
2020-07-13 12:40:00,232.53,232.54,231.7,231.7,1757.0,232.53,232.54,231.7,231.7,1757.0
2020-07-13 12:50:00,231.65,231.84,231.25,231.52,1700.0,231.65,231.84,231.25,231.52,1700.0
2020-07-13 13:00:00,231.6,231.65,230.92,231.13,2100.0,231.6,231.65,230.92,231.13,2100.0
2020-07-13 13:10:00,231.42,231.49,231.11,231.47,1912.0,231.42,231.49,231.11,231.47,1912.0
2020-07-13 13:20:00,231.6,231.93,231.6,231.62,1523.0,231.6,231.93,231.6,231.62,1523.0
2020-07-13 13:30:00,231.8,231.84,231.43,231.52,2942.0,231.8,231.84,231.43,231.52,2942.0
2020-07-13 13:40:00,231.35,231.38,230.44,230.45,4002.0,231.35,231.38,230.44,230.45,4002.0
2020-07-13 13:50:00,230.62,230.77,230.15,230.23,3759.0,230.62,230.77,230.15,230.23,3759.0
2020-07-13 14:00:00,230.05,230.19,226.46,227.21,6144.0,230.05,230.19,226.46,227.21,6144.0
2020-07-13 14:10:00,227.55,227.6,226.39,227.26,3300.0,227.55,227.6,226.39,227.26,3300.0
2020-07-13 14:20:00,227.59,227.59,224.0,224.56,5124.0,227.59,227.59,224.0,224.56,5124.0
2020-07-13 14:30:00,224.11,224.11,222.01,223.35,11916.0,224.11,224.11,222.01,223.35,11916.0
2020-07-13 14:40:00,223.64,225.2,223.61,225.2,3508.0,223.64,225.2,223.61,225.2,3508.0
2020-07-13 14:50:00,225.01,225.41,224.79,225.2,3805.0,225.01,225.41,224.79,225.2,3805.0
2020-07-13 15:00:00,224.72,224.72,221.83,222.21,6590.0,224.72,224.72,221.83,222.21,6590.0
2020-07-13 15:10:00,222.04,222.5,221.21,221.44,14646.0,222.04,222.5,221.21,221.44,14646.0
2020-07-13 15:20:00,221.57,221.57,218.82,219.78,16552.0,221.57,221.57,218.82,219.78,16552.0
2020-07-13 15:30:00,218.83,219.25,216.86,216.88,27252.0,218.83,219.25,216.86,216.88,27252.0
2020-07-13 15:40:00,217.23,218.84,216.91,218.12,35947.0,217.23,218.84,216.91,218.12,35947.0
2020-07-13 15:50:00,218.17,218.49,216.55,218.0,51947.0,218.17,218.49,216.55,218.0,51947.0
2020-07-14 09:30:00,215.1,217.34,210.3,216.17,29505.0,215.1,217.34,210.3,216.17,29505.0
2020-07-14 09:40:00,216.83,218.19,213.87,213.97,11453.0,216.83,218.19,213.87,213.97,11453.0
2020-07-14 09:50:00,214.14,214.18,208.37,208.91,39827.0,214.14,214.18,208.37,208.91,39827.0
2020-07-14 10:00:00,209.24,209.84,206.74,207.18,39184.0,209.24,209.84,206.74,207.18,39184.0
2020-07-14 10:10:00,206.84,207.76,205.07,205.53,36033.0,206.84,207.76,205.07,205.53,36033.0
2020-07-14 10:20:00,206.09,208.43,205.55,208.43,28491.0,206.09,208.43,205.55,208.43,28491.0
2020-07-14 10:30:00,209.12,210.89,208.92,208.92,11674.0,209.12,210.89,208.92,208.92,11674.0
2020-07-14 10:40:00,209.22,210.86,209.21,210.65,10000.0,209.22,210.86,209.21,210.65,10000.0
2020-07-14 10:50:00,210.48,212.02,210.07,210.18,8768.0,210.48,212.02,210.07,210.18,8768.0
2020-07-14 11:00:00,210.05,210.52,208.09,208.46,9316.0,210.05,210.52,208.09,208.46,9316.0
2020-07-14 11:10:00,208.14,209.51,207.51,208.64,9011.0,208.14,209.51,207.51,208.64,9011.0
2020-07-14 11:20:00,208.5,208.55,207.31,208.05,8481.0,208.5,208.55,207.31,208.05,8481.0
2020-07-14 11:30:00,207.64,209.26,207.27,209.21,16645.0,207.64,209.26,207.27,209.21,16645.0
2020-07-14 11:40:00,209.0,210.11,208.88,209.9,13770.0,209.0,210.11,208.88,209.9,13770.0
2020-07-14 11:50:00,210.02,210.17,208.39,208.47,5671.0,210.02,210.17,208.39,208.47,5671.0
2020-07-14 12:00:00,208.47,209.35,207.77,208.9,20340.0,208.47,209.35,207.77,208.9,20340.0
2020-07-14 12:10:00,208.87,210.71,208.59,210.63,7744.0,208.87,210.71,208.59,210.63,7744.0
2020-07-14 12:20:00,210.42,210.51,209.86,209.97,5234.0,210.42,210.51,209.86,209.97,5234.0
2020-07-14 12:30:00,210.17,210.37,210.0,210.0,1607.0,210.17,210.37,210.0,210.0,1607.0
2020-07-14 12:40:00,210.16,210.28,209.73,210.28,1493.0,210.16,210.28,209.73,210.28,1493.0
2020-07-14 12:50:00,209.77,209.77,208.44,208.44,6120.0,209.77,209.77,208.44,208.44,6120.0
2020-07-14 13:00:00,208.56,208.56,207.53,207.93,6741.0,208.56,208.56,207.53,207.93,6741.0
2020-07-14 13:10:00,208.13,209.24,208.12,208.9,7443.0,208.13,209.24,208.12,208.9,7443.0
2020-07-14 13:20:00,208.9,209.85,208.83,209.55,15235.0,208.9,209.85,208.83,209.55,15235.0
2020-07-14 13:30:00,209.81,210.2,209.43,210.2,5770.0,209.81,210.2,209.43,210.2,5770.0
2020-07-14 13:40:00,210.02,210.85,209.84,210.24,19493.0,210.02,210.85,209.84,210.24,19493.0
2020-07-14 13:50:00,210.27,211.43,210.17,210.68,14115.0,210.27,211.43,210.17,210.68,14115.0
2020-07-14 14:00:00,210.59,211.64,210.45,211.29,6742.0,210.59,211.64,210.45,211.29,6742.0
2020-07-14 14:10:00,211.5,211.86,211.2,211.7,4700.0,211.5,211.86,211.2,211.7,4700.0
2020-07-14 14:20:00,211.78,212.26,211.7,212.03,4593.0,211.78,212.26,211.7,212.03,4593.0
2020-07-14 14:30:00,212.49,212.58,211.15,211.15,4725.0,212.49,212.58,211.15,211.15,4725.0
2020-07-14 14:40:00,211.26,211.69,210.66,210.66,8251.0,211.26,211.69,210.66,210.66,8251.0
2020-07-14 14:50:00,210.51,211.02,210.37,210.68,8313.0,210.51,211.02,210.37,210.68,8313.0
2020-07-14 15:00:00,210.65,210.7,209.2,209.2,15088.0,210.65,210.7,209.2,209.2,15088.0
2020-07-14 15:10:00,209.23,209.57,208.9,209.48,13708.0,209.23,209.57,208.9,209.48,13708.0
2020-07-14 15:20:00,209.59,210.52,208.85,209.32,26336.0,209.59,210.52,208.85,209.32,26336.0
2020-07-14 15:30:00,209.13,210.38,209.12,210.37,20921.0,209.13,210.38,209.12,210.37,20921.0
2020-07-14 15:40:00,210.31,210.6,210.07,210.49,24070.0,210.31,210.6,210.07,210.49,24070.0
2020-07-14 15:50:00,210.92,212.51,210.75,211.97,75680.0,210.92,212.51,210.75,211.97,75680.0
2020-07-15 09:30:00,214.14,215.54,212.34,213.56,19598.0,214.14,215.54,212.34,213.56,19598.0
2020-07-15 09:40:00,213.77,215.94,213.45,215.24,7265.0,213.77,215.94,213.45,215.24,7265.0
2020-07-15 09:50:00,215.26,215.34,212.29,213.25,7024.0,215.26,215.34,212.29,213.25,7024.0
2020-07-15 10:00:00,213.22,215.27,213.22,214.52,5263.0,213.22,215.27,213.22,214.52,5263.0
2020-07-15 10:10:00,214.54,215.17,213.83,215.17,2431.0,214.54,215.17,213.83,215.17,2431.0
2020-07-15 10:20:00,215.25,215.95,214.34,214.5,3466.0,215.25,215.95,214.34,214.5,3466.0
2020-07-15 10:30:00,214.8,215.75,214.79,214.93,2333.0,214.8,215.75,214.79,214.93,2333.0
2020-07-15 10:40:00,215.05,216.33,215.04,216.33,3641.0,215.05,216.33,215.04,216.33,3641.0
2020-07-15 10:50:00,215.73,216.32,214.55,214.55,1728.0,215.73,216.32,214.55,214.55,1728.0
2020-07-15 11:00:00,215.04,215.05,213.29,214.27,3329.0,215.04,215.05,213.29,214.27,3329.0
2020-07-15 11:10:00,214.13,214.7,214.0,214.04,3498.0,214.13,214.7,214.0,214.04,3498.0
2020-07-15 11:20:00,213.8,214.46,213.36,213.88,4252.0,213.8,214.46,213.36,213.88,4252.0
2020-07-15 11:30:00,213.87,213.95,213.11,213.11,2700.0,213.87,213.95,213.11,213.11,2700.0
2020-07-15 11:40:00,212.7,213.38,212.58,212.62,5414.0,212.7,213.38,212.58,212.62,5414.0
2020-07-15 11:50:00,212.91,213.16,212.37,212.37,4200.0,212.91,213.16,212.37,212.37,4200.0
2020-07-15 12:00:00,212.5,213.19,211.66,212.87,4057.0,212.5,213.19,211.66,212.87,4057.0
2020-07-15 12:10:00,212.74,213.2,212.51,213.19,5698.0,212.74,213.2,212.51,213.19,5698.0
2020-07-15 12:20:00,213.13,213.66,212.58,213.66,2700.0,213.13,213.66,212.58,213.66,2700.0
2020-07-15 12:30:00,213.66,213.95,213.0,213.5,4091.0,213.66,213.95,213.0,213.5,4091.0
2020-07-15 12:40:00,213.45,214.3,213.45,214.22,3988.0,213.45,214.3,213.45,214.22,3988.0
2020-07-15 12:50:00,214.23,214.78,214.23,214.47,1227.0,214.23,214.78,214.23,214.47,1227.0
2020-07-15 13:00:00,214.26,214.26,213.2,213.49,17304.0,214.26,214.26,213.2,213.49,17304.0
2020-07-15 13:10:00,213.92,214.19,213.64,213.68,4182.0,213.92,214.19,213.64,213.68,4182.0
2020-07-15 13:20:00,213.42,213.48,212.26,212.68,4478.0,213.42,213.48,212.26,212.68,4478.0
2020-07-15 13:30:00,212.6,212.83,212.42,212.83,1680.0,212.6,212.83,212.42,212.83,1680.0
2020-07-15 13:40:00,212.68,213.61,212.68,213.61,2222.0,212.68,213.61,212.68,213.61,2222.0
2020-07-15 13:50:00,213.67,213.78,213.18,213.21,3173.0,213.67,213.78,213.18,213.21,3173.0
2020-07-15 14:00:00,213.23,214.76,213.2,213.81,2612.0,213.23,214.76,213.2,213.81,2612.0
2020-07-15 14:10:00,214.33,214.51,214.11,214.29,3700.0,214.33,214.51,214.11,214.29,3700.0
2020-07-15 14:20:00,214.28,214.61,214.12,214.28,4601.0,214.28,214.61,214.12,214.28,4601.0
2020-07-15 14:30:00,214.55,215.1,214.45,214.66,5195.0,214.55,215.1,214.45,214.66,5195.0
2020-07-15 14:40:00,214.68,214.77,214.3,214.64,3400.0,214.68,214.77,214.3,214.64,3400.0
2020-07-15 14:50:00,214.51,214.52,213.81,214.37,3904.0,214.51,214.52,213.81,214.37,3904.0
2020-07-15 15:00:00,214.22,214.52,213.66,213.67,5152.0,214.22,214.52,213.66,213.67,5152.0
2020-07-15 15:10:00,213.74,213.9,213.22,213.68,22388.0,213.74,213.9,213.22,213.68,22388.0
2020-07-15 15:20:00,213.68,215.11,213.64,215.09,7513.0,213.68,215.11,213.64,215.09,7513.0
2020-07-15 15:30:00,215.11,215.61,214.97,215.04,4222.0,215.11,215.61,214.97,215.04,4222.0
2020-07-15 15:40:00,214.86,215.32,214.67,215.18,22576.0,214.86,215.32,214.67,215.18,22576.0
2020-07-15 15:50:00,215.08,216.36,214.78,216.24,52654.0,215.08,216.36,214.78,216.24,52654.0
2020-07-16 09:30:00,215.82,216.99,214.95,216.69,24024.0,215.82,216.99,214.95,216.69,24024.0
2020-07-16 09:40:00,216.71,216.92,213.58,214.07,3840.0,216.71,216.92,213.58,214.07,3840.0
2020-07-16 09:50:00,214.53,215.34,214.45,214.45,2543.0,214.53,215.34,214.45,214.45,2543.0
2020-07-16 10:00:00,213.51,213.74,212.12,213.54,4928.0,213.51,213.74,212.12,213.54,4928.0
2020-07-16 10:10:00,213.84,214.48,213.31,214.48,3257.0,213.84,214.48,213.31,214.48,3257.0
2020-07-16 10:20:00,214.22,214.27,212.92,213.61,3818.0,214.22,214.27,212.92,213.61,3818.0
2020-07-16 10:30:00,213.69,214.2,213.0,213.58,10744.0,213.69,214.2,213.0,213.58,10744.0
2020-07-16 10:40:00,213.64,214.5,213.25,213.77,4386.0,213.64,214.5,213.25,213.77,4386.0
2020-07-16 10:50:00,213.31,213.65,212.33,212.57,2400.0,213.31,213.65,212.33,212.57,2400.0
2020-07-16 11:00:00,212.0,212.81,211.79,211.79,5445.0,212.0,212.81,211.79,211.79,5445.0
2020-07-16 11:10:00,211.56,211.84,210.53,210.72,3116.0,211.56,211.84,210.53,210.72,3116.0
2020-07-16 11:20:00,211.3,211.63,210.68,211.26,4848.0,211.3,211.63,210.68,211.26,4848.0
2020-07-16 11:30:00,210.99,212.42,210.99,212.3,6201.0,210.99,212.42,210.99,212.3,6201.0
2020-07-16 11:40:00,212.34,212.53,211.88,211.98,3000.0,212.34,212.53,211.88,211.98,3000.0
2020-07-16 11:50:00,211.97,212.5,211.81,212.5,2950.0,211.97,212.5,211.81,212.5,2950.0
2020-07-16 12:00:00,212.67,212.77,212.18,212.47,1400.0,212.67,212.77,212.18,212.47,1400.0
2020-07-16 12:10:00,212.12,212.89,212.09,212.16,1800.0,212.12,212.89,212.09,212.16,1800.0
2020-07-16 12:20:00,212.08,212.13,211.42,211.42,3069.0,212.08,212.13,211.42,211.42,3069.0
2020-07-16 12:30:00,211.33,212.25,211.33,212.16,2299.0,211.33,212.25,211.33,212.16,2299.0
2020-07-16 12:40:00,212.17,212.64,212.12,212.6,1700.0,212.17,212.64,212.12,212.6,1700.0
2020-07-16 12:50:00,212.47,213.12,212.45,213.12,3091.0,212.47,213.12,212.45,213.12,3091.0
2020-07-16 13:00:00,212.84,213.22,212.84,213.22,1410.0,212.84,213.22,212.84,213.22,1410.0
2020-07-16 13:10:00,213.57,214.09,213.57,213.71,2756.0,213.57,214.09,213.57,213.71,2756.0
2020-07-16 13:20:00,213.48,214.07,213.48,214.06,1200.0,213.48,214.07,213.48,214.06,1200.0
2020-07-16 13:30:00,214.09,214.09,213.7,213.7,800.0,214.09,214.09,213.7,213.7,800.0
2020-07-16 13:40:00,213.77,214.36,213.73,214.36,1300.0,213.77,214.36,213.73,214.36,1300.0
2020-07-16 13:50:00,214.35,214.7,214.35,214.49,804.0,214.35,214.7,214.35,214.49,804.0
2020-07-16 14:00:00,214.55,217.53,214.55,217.12,16522.0,214.55,217.53,214.55,217.12,16522.0
2020-07-16 14:10:00,217.28,218.43,216.89,218.22,17212.0,217.28,218.43,216.89,218.22,17212.0
2020-07-16 14:20:00,218.23,218.23,216.72,216.9,8544.0,218.23,218.23,216.72,216.9,8544.0
2020-07-16 14:30:00,217.02,217.51,216.22,217.39,5546.0,217.02,217.51,216.22,217.39,5546.0
2020-07-16 14:40:00,217.88,217.88,215.99,216.31,4505.0,217.88,217.88,215.99,216.31,4505.0
2020-07-16 14:50:00,216.04,216.74,215.8,216.0,4651.0,216.04,216.74,215.8,216.0,4651.0
2020-07-16 15:00:00,215.79,216.04,215.02,215.91,4635.0,215.79,216.04,215.02,215.91,4635.0
2020-07-16 15:10:00,215.48,215.68,214.62,215.29,3101.0,215.48,215.68,214.62,215.29,3101.0
2020-07-16 15:20:00,215.3,216.19,215.17,216.19,5535.0,215.3,216.19,215.17,216.19,5535.0
2020-07-16 15:30:00,215.84,216.49,215.78,216.3,7763.0,215.84,216.49,215.78,216.3,7763.0
2020-07-16 15:40:00,216.05,216.22,215.17,215.17,12378.0,216.05,216.22,215.17,215.17,12378.0
2020-07-16 15:50:00,215.02,215.67,214.81,215.01,31719.0,215.02,215.67,214.81,215.01,31719.0
2020-07-17 09:30:00,217.23,220.18,217.23,219.46,10796.0,217.23,220.18,217.23,219.46,10796.0
2020-07-17 09:40:00,219.03,219.03,215.44,215.44,5967.0,219.03,219.03,215.44,215.44,5967.0
2020-07-17 09:50:00,215.06,216.03,214.77,215.77,2800.0,215.06,216.03,214.77,215.77,2800.0
2020-07-17 10:00:00,215.68,216.57,215.14,216.51,4005.0,215.68,216.57,215.14,216.51,4005.0
2020-07-17 10:10:00,216.35,216.96,216.14,216.81,4863.0,216.35,216.96,216.14,216.81,4863.0
2020-07-17 10:20:00,216.97,217.18,215.62,215.62,3050.0,216.97,217.18,215.62,215.62,3050.0
2020-07-17 10:30:00,215.31,215.79,215.23,215.76,810.0,215.31,215.79,215.23,215.76,810.0
2020-07-17 10:40:00,215.36,215.58,214.73,215.08,3300.0,215.36,215.58,214.73,215.08,3300.0
2020-07-17 10:50:00,215.49,216.24,215.41,216.24,5253.0,215.49,216.24,215.41,216.24,5253.0
2020-07-17 11:00:00,216.66,217.36,216.5,217.36,2300.0,216.66,217.36,216.5,217.36,2300.0
2020-07-17 11:10:00,217.83,219.12,217.65,218.92,2841.0,217.83,219.12,217.65,218.92,2841.0
2020-07-17 11:20:00,218.65,218.78,218.13,218.78,5177.0,218.65,218.78,218.13,218.78,5177.0
2020-07-17 11:30:00,218.63,219.0,218.35,218.36,4702.0,218.63,219.0,218.35,218.36,4702.0
2020-07-17 11:40:00,218.35,218.64,218.05,218.28,1800.0,218.35,218.64,218.05,218.28,1800.0
2020-07-17 11:50:00,218.27,218.97,218.18,218.97,3128.0,218.27,218.97,218.18,218.97,3128.0
2020-07-17 12:00:00,218.78,219.34,218.62,219.34,3831.0,218.78,219.34,218.62,219.34,3831.0
2020-07-17 12:10:00,219.26,219.31,218.99,218.99,1585.0,219.26,219.31,218.99,218.99,1585.0
2020-07-17 12:20:00,218.95,219.23,218.81,219.1,3400.0,218.95,219.23,218.81,219.1,3400.0
2020-07-17 12:30:00,219.24,219.5,218.76,218.78,2621.0,219.24,219.5,218.76,218.78,2621.0
2020-07-17 12:40:00,218.56,218.99,218.56,218.99,1436.0,218.56,218.99,218.56,218.99,1436.0
2020-07-17 12:50:00,219.28,219.28,218.7,218.74,1600.0,219.28,219.28,218.7,218.74,1600.0
2020-07-17 13:00:00,218.73,218.75,218.34,218.73,1100.0,218.73,218.75,218.34,218.73,1100.0
2020-07-17 13:10:00,218.48,218.65,217.97,218.14,2610.0,218.48,218.65,217.97,218.14,2610.0
2020-07-17 13:20:00,218.0,218.49,218.0,218.49,800.0,218.0,218.49,218.0,218.49,800.0
2020-07-17 13:30:00,218.64,218.64,218.0,218.12,1353.0,218.64,218.64,218.0,218.12,1353.0
2020-07-17 13:40:00,218.02,218.24,218.0,218.13,900.0,218.02,218.24,218.0,218.13,900.0
2020-07-17 13:50:00,218.16,218.58,218.1,218.58,2000.0,218.16,218.58,218.1,218.58,2000.0
2020-07-17 14:00:00,218.93,219.41,218.89,219.41,1800.0,218.93,219.41,218.89,219.41,1800.0
2020-07-17 14:10:00,219.42,219.85,219.12,219.85,6586.0,219.42,219.85,219.12,219.85,6586.0
2020-07-17 14:20:00,219.98,219.98,219.52,219.75,1700.0,219.98,219.98,219.52,219.75,1700.0
2020-07-17 14:30:00,219.62,220.47,219.59,220.47,1700.0,219.62,220.47,219.59,220.47,1700.0
2020-07-17 14:40:00,220.36,220.76,220.28,220.76,2850.0,220.36,220.76,220.28,220.76,2850.0
2020-07-17 14:50:00,220.72,221.18,220.65,220.67,4300.0,220.72,221.18,220.65,220.67,4300.0
2020-07-17 15:00:00,220.54,220.77,220.17,220.44,4400.0,220.54,220.77,220.17,220.44,4400.0
2020-07-17 15:10:00,220.42,220.61,220.2,220.61,3242.0,220.42,220.61,220.2,220.61,3242.0
2020-07-17 15:20:00,220.82,220.95,220.63,220.68,5915.0,220.82,220.95,220.63,220.68,5915.0
2020-07-17 15:30:00,220.66,220.7,220.13,220.48,9449.0,220.66,220.7,220.13,220.48,9449.0
2020-07-17 15:40:00,220.51,220.68,220.2,220.52,13925.0,220.51,220.68,220.2,220.52,13925.0
2020-07-17 15:50:00,220.53,220.54,219.85,220.06,28410.0,220.53,220.54,219.85,220.06,28410.0
2020-07-20 09:30:00,222.42,224.95,222.42,223.69,7354.0,222.42,224.95,222.42,223.69,7354.0
2020-07-20 09:40:00,223.34,225.15,223.1,224.33,3892.0,223.34,225.15,223.1,224.33,3892.0
2020-07-20 09:50:00,225.23,226.28,224.17,225.46,12497.0,225.23,226.28,224.17,225.46,12497.0
2020-07-20 10:00:00,225.51,227.34,224.79,226.58,3505.0,225.51,227.34,224.79,226.58,3505.0
2020-07-20 10:10:00,226.04,226.34,225.6,225.84,1602.0,226.04,226.34,225.6,225.84,1602.0
2020-07-20 10:20:00,226.03,227.9,226.02,227.9,5322.0,226.03,227.9,226.02,227.9,5322.0
2020-07-20 10:30:00,227.49,228.24,226.69,228.24,2600.0,227.49,228.24,226.69,228.24,2600.0
2020-07-20 10:40:00,228.03,229.0,228.02,228.23,2814.0,228.03,229.0,228.02,228.23,2814.0
2020-07-20 10:50:00,227.86,228.27,227.22,227.56,2601.0,227.86,228.27,227.22,227.56,2601.0
2020-07-20 11:00:00,227.79,227.79,226.87,227.13,1932.0,227.79,227.79,226.87,227.13,1932.0
2020-07-20 11:10:00,227.12,228.32,227.12,228.12,2809.0,227.12,228.32,227.12,228.12,2809.0
2020-07-20 11:20:00,228.22,228.5,227.76,228.07,2240.0,228.22,228.5,227.76,228.07,2240.0
2020-07-20 11:30:00,228.12,228.35,228.12,228.14,1104.0,228.12,228.35,228.12,228.14,1104.0
2020-07-20 11:40:00,228.31,228.6,228.25,228.43,2980.0,228.31,228.6,228.25,228.43,2980.0
2020-07-20 11:50:00,228.46,228.71,228.07,228.28,3300.0,228.46,228.71,228.07,228.28,3300.0
2020-07-20 12:00:00,228.31,228.32,227.37,227.58,2287.0,228.31,228.32,227.37,227.58,2287.0
2020-07-20 12:10:00,227.81,228.2,227.78,227.92,1211.0,227.81,228.2,227.78,227.92,1211.0
2020-07-20 12:20:00,227.93,227.93,227.13,227.4,2724.0,227.93,227.93,227.13,227.4,2724.0
2020-07-20 12:30:00,227.4,227.4,226.92,226.97,1500.0,227.4,227.4,226.92,226.97,1500.0
2020-07-20 12:40:00,227.12,227.26,227.12,227.26,400.0,227.12,227.26,227.12,227.26,400.0
2020-07-20 12:50:00,227.27,227.27,227.03,227.24,2001.0,227.27,227.27,227.03,227.24,2001.0
2020-07-20 13:00:00,227.24,228.08,227.04,227.89,4670.0,227.24,228.08,227.04,227.89,4670.0
2020-07-20 13:10:00,227.89,228.06,227.32,227.71,3796.0,227.89,228.06,227.32,227.71,3796.0
2020-07-20 13:20:00,227.65,227.67,227.21,227.3,1800.0,227.65,227.67,227.21,227.3,1800.0
2020-07-20 13:30:00,227.55,227.71,227.25,227.29,1600.0,227.55,227.71,227.25,227.29,1600.0
2020-07-20 13:40:00,227.52,228.01,227.43,227.93,2700.0,227.52,228.01,227.43,227.93,2700.0
2020-07-20 13:50:00,227.91,227.92,227.23,227.78,9100.0,227.91,227.92,227.23,227.78,9100.0
2020-07-20 14:00:00,227.81,228.61,227.81,228.58,14735.0,227.81,228.61,227.81,228.58,14735.0
2020-07-20 14:10:00,228.62,229.08,228.52,229.05,1600.0,228.62,229.08,228.52,229.05,1600.0
2020-07-20 14:20:00,229.04,229.39,229.01,229.25,2692.0,229.04,229.39,229.01,229.25,2692.0
2020-07-20 14:30:00,229.22,229.79,229.14,229.62,2407.0,229.22,229.79,229.14,229.62,2407.0
2020-07-20 14:40:00,229.74,229.84,229.19,229.42,5254.0,229.74,229.84,229.19,229.42,5254.0
2020-07-20 14:50:00,229.36,230.18,229.36,229.88,6781.0,229.36,230.18,229.36,229.88,6781.0
2020-07-20 15:00:00,229.8,229.95,229.41,229.41,4103.0,229.8,229.95,229.41,229.41,4103.0
2020-07-20 15:10:00,229.55,229.59,228.78,229.16,7197.0,229.55,229.59,228.78,229.16,7197.0
2020-07-20 15:20:00,229.16,229.45,229.06,229.16,7400.0,229.16,229.45,229.06,229.16,7400.0
2020-07-20 15:30:00,229.13,229.26,228.73,228.99,13575.0,229.13,229.26,228.73,228.99,13575.0
2020-07-20 15:40:00,229.06,229.84,228.94,229.84,15676.0,229.06,229.84,228.94,229.84,15676.0
2020-07-20 15:50:00,230.0,230.3,229.16,229.56,48295.0,230.0,230.3,229.16,229.56,48295.0
2020-07-21 09:30:00,231.9,232.99,228.49,228.49,32007.0,231.9,232.99,228.49,228.49,32007.0
2020-07-21 09:40:00,228.17,229.88,226.76,229.85,4817.0,228.17,229.88,226.76,229.85,4817.0
2020-07-21 09:50:00,229.6,230.76,229.11,229.18,19456.0,229.6,230.76,229.11,229.18,19456.0
2020-07-21 10:00:00,228.94,230.4,228.84,229.34,3600.0,228.94,230.4,228.84,229.34,3600.0
2020-07-21 10:10:00,229.47,230.92,229.09,230.92,1660.0,229.47,230.92,229.09,230.92,1660.0
2020-07-21 10:20:00,230.58,231.39,229.44,230.12,4744.0,230.58,231.39,229.44,230.12,4744.0
2020-07-21 10:30:00,230.14,230.64,230.1,230.44,3928.0,230.14,230.64,230.1,230.44,3928.0
2020-07-21 10:40:00,230.52,230.52,228.56,228.56,5600.0,230.52,230.52,228.56,228.56,5600.0
2020-07-21 10:50:00,229.24,229.48,228.88,229.13,1800.0,229.24,229.48,228.88,229.13,1800.0
2020-07-21 11:00:00,229.34,230.14,229.34,230.14,2343.0,229.34,230.14,229.34,230.14,2343.0
2020-07-21 11:10:00,229.33,230.36,228.85,230.36,1200.0,229.33,230.36,228.85,230.36,1200.0
2020-07-21 11:20:00,229.8,230.89,229.8,230.33,1474.0,229.8,230.89,229.8,230.33,1474.0
2020-07-21 11:30:00,230.71,230.96,229.91,229.91,2835.0,230.71,230.96,229.91,229.91,2835.0
2020-07-21 11:40:00,230.06,231.28,230.06,230.8,8541.0,230.06,231.28,230.06,230.8,8541.0
2020-07-21 11:50:00,230.79,230.79,229.25,230.04,3820.0,230.79,230.79,229.25,230.04,3820.0
2020-07-21 12:00:00,230.02,230.02,228.51,228.59,4024.0,230.02,230.02,228.51,228.59,4024.0
2020-07-21 12:10:00,228.95,229.18,228.67,228.72,6430.0,228.95,229.18,228.67,228.72,6430.0
2020-07-21 12:20:00,228.9,228.9,228.07,228.32,2301.0,228.9,228.9,228.07,228.32,2301.0
2020-07-21 12:30:00,228.4,228.4,227.99,228.1,1000.0,228.4,228.4,227.99,228.1,1000.0
2020-07-21 12:40:00,227.89,228.46,227.82,228.13,2700.0,227.89,228.46,227.82,228.13,2700.0
2020-07-21 12:50:00,228.16,229.81,228.09,229.81,8549.0,228.16,229.81,228.09,229.81,8549.0
2020-07-21 13:00:00,230.07,230.07,229.28,229.28,2695.0,230.07,230.07,229.28,229.28,2695.0
2020-07-21 13:10:00,229.42,229.52,229.18,229.29,1832.0,229.42,229.52,229.18,229.29,1832.0
2020-07-21 13:20:00,229.14,230.04,229.14,230.04,1632.0,229.14,230.04,229.14,230.04,1632.0
2020-07-21 13:30:00,230.19,230.41,230.18,230.39,646.0,230.19,230.41,230.18,230.39,646.0
2020-07-21 13:40:00,231.0,231.19,231.0,231.19,611.0,231.0,231.19,231.0,231.19,611.0
2020-07-21 13:50:00,231.29,232.35,231.28,232.15,9544.0,231.29,232.35,231.28,232.15,9544.0
2020-07-21 14:00:00,232.2,233.08,232.2,232.94,9704.0,232.2,233.08,232.2,232.94,9704.0
2020-07-21 14:10:00,233.07,233.4,232.83,232.83,6721.0,233.07,233.4,232.83,232.83,6721.0
2020-07-21 14:20:00,232.9,233.22,232.83,232.98,3363.0,232.9,233.22,232.83,232.98,3363.0
2020-07-21 14:30:00,232.86,232.93,232.45,232.53,3593.0,232.86,232.93,232.45,232.53,3593.0
2020-07-21 14:40:00,232.51,232.53,231.97,232.4,5576.0,232.51,232.53,231.97,232.4,5576.0
2020-07-21 14:50:00,232.3,233.0,232.26,232.74,9308.0,232.3,233.0,232.26,232.74,9308.0
2020-07-21 15:00:00,232.68,232.92,232.25,232.26,7295.0,232.68,232.92,232.25,232.26,7295.0
2020-07-21 15:10:00,231.95,231.96,230.93,231.24,4837.0,231.95,231.96,230.93,231.24,4837.0
2020-07-21 15:20:00,231.1,231.93,231.06,231.16,12814.0,231.1,231.93,231.06,231.16,12814.0
2020-07-21 15:30:00,231.27,231.51,230.76,231.03,9574.0,231.27,231.51,230.76,231.03,9574.0
2020-07-21 15:40:00,231.0,231.91,230.81,231.73,20588.0,231.0,231.91,230.81,231.73,20588.0
2020-07-21 15:50:00,231.57,231.68,230.32,230.52,34653.0,231.57,231.68,230.32,230.52,34653.0
2020-07-22 09:30:00,232.0,234.8,232.0,233.6,27942.0,232.0,234.8,232.0,233.6,27942.0
2020-07-22 09:40:00,233.77,234.59,233.35,233.73,12581.0,233.77,234.59,233.35,233.73,12581.0
2020-07-22 09:50:00,234.64,235.93,233.51,235.05,1100.0,234.64,235.93,233.51,235.05,1100.0
2020-07-22 10:00:00,235.91,236.5,234.38,234.38,2500.0,235.91,236.5,234.38,234.38,2500.0
2020-07-22 10:10:00,235.25,235.3,233.99,235.27,10522.0,235.25,235.3,233.99,235.27,10522.0
2020-07-22 10:20:00,235.3,235.3,234.05,234.05,2488.0,235.3,235.3,234.05,234.05,2488.0
2020-07-22 10:30:00,234.26,234.27,232.6,233.46,15061.0,234.26,234.27,232.6,233.46,15061.0
2020-07-22 10:40:00,233.22,233.6,231.37,231.41,4983.0,233.22,233.6,231.37,231.41,4983.0
2020-07-22 10:50:00,231.38,231.54,230.54,231.43,7217.0,231.38,231.54,230.54,231.43,7217.0
2020-07-22 11:00:00,231.49,231.62,230.93,230.93,1281.0,231.49,231.62,230.93,230.93,1281.0
2020-07-22 11:10:00,231.1,231.1,230.22,230.52,8155.0,231.1,231.1,230.22,230.52,8155.0
2020-07-22 11:20:00,230.52,231.32,230.01,231.0,10645.0,230.52,231.32,230.01,231.0,10645.0
2020-07-22 11:30:00,231.24,231.39,230.6,230.91,7572.0,231.24,231.39,230.6,230.91,7572.0
2020-07-22 11:40:00,230.69,231.89,230.69,231.79,7707.0,230.69,231.89,230.69,231.79,7707.0
2020-07-22 11:50:00,231.92,232.96,231.92,232.23,3900.0,231.92,232.96,231.92,232.23,3900.0
2020-07-22 12:00:00,232.19,232.26,231.62,231.75,2960.0,232.19,232.26,231.62,231.75,2960.0
2020-07-22 12:10:00,231.76,232.05,231.69,231.84,3016.0,231.76,232.05,231.69,231.84,3016.0
2020-07-22 12:20:00,231.84,231.98,231.64,231.85,1550.0,231.84,231.98,231.64,231.85,1550.0
2020-07-22 12:30:00,231.57,231.57,230.88,230.88,700.0,231.57,231.57,230.88,230.88,700.0
2020-07-22 12:40:00,230.84,231.37,230.59,231.37,4100.0,230.84,231.37,230.59,231.37,4100.0
2020-07-22 12:50:00,231.73,231.73,231.31,231.35,621.0,231.73,231.73,231.31,231.35,621.0
2020-07-22 13:00:00,231.39,231.46,231.01,231.01,1503.0,231.39,231.46,231.01,231.01,1503.0
2020-07-22 13:10:00,231.12,231.26,230.84,231.08,1304.0,231.12,231.26,230.84,231.08,1304.0
2020-07-22 13:20:00,231.14,231.46,230.68,231.19,2400.0,231.14,231.46,230.68,231.19,2400.0
2020-07-22 13:30:00,231.0,231.01,230.21,230.24,2030.0,231.0,231.01,230.21,230.24,2030.0
2020-07-22 13:40:00,230.46,230.46,230.18,230.21,600.0,230.46,230.46,230.18,230.21,600.0
2020-07-22 13:50:00,230.23,230.24,228.79,228.98,1619.0,230.23,230.24,228.79,228.98,1619.0
2020-07-22 14:00:00,229.12,229.62,229.12,229.43,835.0,229.12,229.62,229.12,229.43,835.0
2020-07-22 14:10:00,229.38,229.43,229.21,229.4,700.0,229.38,229.43,229.21,229.4,700.0
2020-07-22 14:20:00,229.04,230.08,228.96,229.9,2700.0,229.04,230.08,228.96,229.9,2700.0
2020-07-22 14:30:00,229.7,230.45,229.53,230.26,2250.0,229.7,230.45,229.53,230.26,2250.0
2020-07-22 14:40:00,229.89,230.11,229.76,230.11,2202.0,229.89,230.11,229.76,230.11,2202.0
2020-07-22 14:50:00,230.09,230.09,229.9,229.96,1400.0,230.09,230.09,229.9,229.96,1400.0
2020-07-22 15:00:00,230.07,230.24,229.93,230.24,3100.0,230.07,230.24,229.93,230.24,3100.0
2020-07-22 15:10:00,230.32,230.95,230.25,230.39,2851.0,230.32,230.95,230.25,230.39,2851.0
2020-07-22 15:20:00,230.5,230.5,229.69,229.92,7100.0,230.5,230.5,229.69,229.92,7100.0
2020-07-22 15:30:00,230.15,230.8,229.96,230.8,5830.0,230.15,230.8,229.96,230.8,5830.0
2020-07-22 15:40:00,230.93,231.19,230.64,230.98,11000.0,230.93,231.19,230.64,230.98,11000.0
2020-07-22 15:50:00,230.97,231.46,230.81,231.25,19210.0,230.97,231.46,230.81,231.25,19210.0
2020-07-23 09:30:00,229.08,229.08,224.42,227.6,14578.0,229.08,229.08,224.42,227.6,14578.0
2020-07-23 09:40:00,229.0,231.7,227.6,231.7,4101.0,229.0,231.7,227.6,231.7,4101.0
2020-07-23 09:50:00,231.09,231.83,230.88,231.66,1000.0,231.09,231.83,230.88,231.66,1000.0
2020-07-23 10:00:00,231.33,232.13,231.21,232.13,1234.0,231.33,232.13,231.21,232.13,1234.0
2020-07-23 10:10:00,232.0,232.0,231.19,231.19,600.0,232.0,232.0,231.19,231.19,600.0
2020-07-23 10:20:00,231.17,232.89,230.93,232.89,2410.0,231.17,232.89,230.93,232.89,2410.0
2020-07-23 10:30:00,232.91,233.07,232.8,232.88,1248.0,232.91,233.07,232.8,232.88,1248.0
2020-07-23 10:40:00,233.48,234.18,232.99,234.17,1754.0,233.48,234.18,232.99,234.17,1754.0
2020-07-23 10:50:00,234.37,234.37,233.5,233.51,1948.0,234.37,234.37,233.5,233.51,1948.0
2020-07-23 11:00:00,233.51,233.9,232.36,232.38,2577.0,233.51,233.9,232.36,232.38,2577.0
2020-07-23 11:10:00,233.0,233.5,232.88,233.5,5233.0,233.0,233.5,232.88,233.5,5233.0
2020-07-23 11:20:00,233.37,233.37,232.76,232.98,1236.0,233.37,233.37,232.76,232.98,1236.0
2020-07-23 11:30:00,232.98,232.98,231.5,232.77,11806.0,232.98,232.98,231.5,232.77,11806.0
2020-07-23 11:40:00,232.58,232.58,232.09,232.09,504.0,232.58,232.58,232.09,232.09,504.0
2020-07-23 11:50:00,231.8,231.8,231.22,231.22,3053.0,231.8,231.8,231.22,231.22,3053.0
2020-07-23 12:00:00,231.15,231.15,230.52,231.04,3031.0,231.15,231.15,230.52,231.04,3031.0
2020-07-23 12:10:00,230.67,230.95,229.66,229.72,5494.0,230.67,230.95,229.66,229.72,5494.0
2020-07-23 12:20:00,230.23,230.23,229.1,229.1,2200.0,230.23,230.23,229.1,229.1,2200.0
2020-07-23 12:30:00,229.16,229.21,227.11,227.37,6483.0,229.16,229.21,227.11,227.37,6483.0
2020-07-23 12:40:00,227.34,228.09,227.14,227.45,4121.0,227.34,228.09,227.14,227.45,4121.0
2020-07-23 12:50:00,227.11,227.49,226.39,227.49,2215.0,227.11,227.49,226.39,227.49,2215.0
2020-07-23 13:00:00,227.73,228.56,227.38,228.28,13949.0,227.73,228.56,227.38,228.28,13949.0
2020-07-23 13:10:00,228.43,228.53,227.86,227.99,3359.0,228.43,228.53,227.86,227.99,3359.0
2020-07-23 13:20:00,226.93,227.35,226.88,227.0,1161.0,226.93,227.35,226.88,227.0,1161.0
2020-07-23 13:30:00,226.86,226.86,226.27,226.77,1700.0,226.86,226.86,226.27,226.77,1700.0
2020-07-23 13:40:00,226.78,226.78,224.66,224.66,4621.0,226.78,226.78,224.66,224.66,4621.0
2020-07-23 13:50:00,224.85,225.14,224.59,224.95,1862.0,224.85,225.14,224.59,224.95,1862.0
2020-07-23 14:00:00,224.81,224.83,223.76,223.91,2407.0,224.81,224.83,223.76,223.91,2407.0
2020-07-23 14:10:00,223.74,223.74,221.63,222.75,4358.0,223.74,223.74,221.63,222.75,4358.0
2020-07-23 14:20:00,222.55,223.97,222.44,223.58,2440.0,222.55,223.97,222.44,223.58,2440.0
2020-07-23 14:30:00,223.51,224.45,223.07,223.07,1681.0,223.51,224.45,223.07,223.07,1681.0
2020-07-23 14:40:00,223.15,224.1,222.87,224.08,2568.0,223.15,224.1,222.87,224.08,2568.0
2020-07-23 14:50:00,224.21,224.72,224.17,224.63,3600.0,224.21,224.72,224.17,224.63,3600.0
2020-07-23 15:00:00,224.61,224.77,224.19,224.33,2975.0,224.61,224.77,224.19,224.33,2975.0
2020-07-23 15:10:00,224.13,224.76,223.57,224.76,4082.0,224.13,224.76,223.57,224.76,4082.0
2020-07-23 15:20:00,224.81,225.03,224.06,224.64,3640.0,224.81,225.03,224.06,224.64,3640.0
2020-07-23 15:30:00,224.17,225.1,223.77,224.61,6317.0,224.17,225.1,223.77,224.61,6317.0
2020-07-23 15:40:00,224.34,224.88,224.34,224.45,8234.0,224.34,224.88,224.34,224.45,8234.0
2020-07-23 15:50:00,224.21,224.76,223.46,224.21,19975.0,224.21,224.76,223.46,224.21,19975.0
2020-07-24 09:30:00,221.34,221.34,215.64,217.06,8352.0,221.34,221.34,215.64,217.06,8352.0
2020-07-24 09:40:00,217.15,217.44,216.17,216.22,11598.0,217.15,217.44,216.17,216.22,11598.0
2020-07-24 09:50:00,216.1,219.24,216.1,218.77,1985.0,216.1,219.24,216.1,218.77,1985.0
2020-07-24 10:00:00,218.52,220.05,218.0,219.47,7673.0,218.52,220.05,218.0,219.47,7673.0
2020-07-24 10:10:00,219.67,219.87,218.07,218.42,6930.0,219.67,219.87,218.07,218.42,6930.0
2020-07-24 10:20:00,218.87,220.42,218.87,220.16,3920.0,218.87,220.42,218.87,220.16,3920.0
2020-07-24 10:30:00,220.43,220.43,219.06,219.66,3736.0,220.43,220.43,219.06,219.66,3736.0
2020-07-24 10:40:00,219.89,222.29,219.89,222.24,3613.0,219.89,222.29,219.89,222.24,3613.0
2020-07-24 10:50:00,221.95,224.69,221.94,224.69,5711.0,221.95,224.69,221.94,224.69,5711.0
2020-07-24 11:00:00,224.83,225.1,223.9,224.05,5515.0,224.83,225.1,223.9,224.05,5515.0
2020-07-24 11:10:00,224.35,224.35,222.69,223.05,2000.0,224.35,224.35,222.69,223.05,2000.0
2020-07-24 11:20:00,223.55,224.17,222.91,223.6,1232.0,223.55,224.17,222.91,223.6,1232.0
2020-07-24 11:30:00,223.79,224.75,223.73,224.28,1915.0,223.79,224.75,223.73,224.28,1915.0
2020-07-24 11:40:00,224.14,224.29,223.66,223.87,1841.0,224.14,224.29,223.66,223.87,1841.0
2020-07-24 11:50:00,223.27,223.6,222.74,223.07,1441.0,223.27,223.6,222.74,223.07,1441.0
2020-07-24 12:00:00,223.57,223.57,222.72,222.73,1702.0,223.57,223.57,222.72,222.73,1702.0
2020-07-24 12:10:00,222.85,222.85,221.65,222.24,1204.0,222.85,222.85,221.65,222.24,1204.0
2020-07-24 12:20:00,222.24,222.52,221.56,222.52,1353.0,222.24,222.52,221.56,222.52,1353.0
2020-07-24 12:30:00,222.76,223.19,222.55,222.77,1722.0,222.76,223.19,222.55,222.77,1722.0
2020-07-24 12:40:00,222.76,223.24,222.54,222.67,1700.0,222.76,223.24,222.54,222.67,1700.0
2020-07-24 12:50:00,222.68,222.71,221.55,221.65,1700.0,222.68,222.71,221.55,221.65,1700.0
2020-07-24 13:00:00,221.42,222.44,221.4,221.52,2309.0,221.42,222.44,221.4,221.52,2309.0
2020-07-24 13:10:00,221.44,221.64,220.78,221.35,2618.0,221.44,221.64,220.78,221.35,2618.0
2020-07-24 13:20:00,221.46,221.97,221.26,221.82,1512.0,221.46,221.97,221.26,221.82,1512.0
2020-07-24 13:30:00,221.73,222.23,221.46,222.09,1504.0,221.73,222.23,221.46,222.09,1504.0
2020-07-24 13:40:00,221.84,223.51,221.84,223.51,1642.0,221.84,223.51,221.84,223.51,1642.0
2020-07-24 13:50:00,223.91,224.06,223.35,223.49,1410.0,223.91,224.06,223.35,223.49,1410.0
2020-07-24 14:00:00,223.26,224.25,223.26,224.12,1711.0,223.26,224.25,223.26,224.12,1711.0
2020-07-24 14:10:00,224.07,224.49,224.01,224.24,1400.0,224.07,224.49,224.01,224.24,1400.0
2020-07-24 14:20:00,224.42,224.78,224.37,224.78,1472.0,224.42,224.78,224.37,224.78,1472.0
2020-07-24 14:30:00,224.63,224.68,223.73,224.11,2224.0,224.63,224.68,223.73,224.11,2224.0
2020-07-24 14:40:00,224.11,224.22,223.71,223.84,2157.0,224.11,224.22,223.71,223.84,2157.0
2020-07-24 14:50:00,223.87,224.11,223.6,223.97,1700.0,223.87,224.11,223.6,223.97,1700.0
2020-07-24 15:00:00,223.84,224.21,223.67,224.15,3623.0,223.84,224.21,223.67,224.15,3623.0
2020-07-24 15:10:00,223.98,224.07,223.18,223.18,2806.0,223.98,224.07,223.18,223.18,2806.0
2020-07-24 15:20:00,223.14,223.42,222.55,222.58,3728.0,223.14,223.42,222.55,222.58,3728.0
2020-07-24 15:30:00,222.7,223.0,222.13,222.94,4716.0,222.7,223.0,222.13,222.94,4716.0
2020-07-24 15:40:00,223.02,223.05,222.23,222.59,5139.0,223.02,223.05,222.23,222.59,5139.0
2020-07-24 15:50:00,222.25,223.29,222.03,222.8,17352.0,222.25,223.29,222.03,222.8,17352.0
2020-07-27 09:30:00,224.96,224.96,223.29,224.09,5186.0,224.96,224.96,223.29,224.09,5186.0
2020-07-27 09:40:00,222.56,223.52,221.87,223.52,3300.0,222.56,223.52,221.87,223.52,3300.0
2020-07-27 09:50:00,224.18,224.19,222.75,222.91,2000.0,224.18,224.19,222.75,222.91,2000.0
2020-07-27 10:00:00,223.32,223.95,221.83,222.36,2000.0,223.32,223.95,221.83,222.36,2000.0
2020-07-27 10:10:00,222.93,224.8,222.92,224.8,1660.0,222.93,224.8,222.92,224.8,1660.0
2020-07-27 10:20:00,224.56,225.21,224.14,224.7,2658.0,224.56,225.21,224.14,224.7,2658.0
2020-07-27 10:30:00,224.64,225.96,224.33,225.26,2822.0,224.64,225.96,224.33,225.26,2822.0
2020-07-27 10:40:00,225.04,225.46,224.74,224.74,970.0,225.04,225.46,224.74,224.74,970.0
2020-07-27 10:50:00,224.35,224.94,224.35,224.36,600.0,224.35,224.94,224.35,224.36,600.0
2020-07-27 11:00:00,224.06,224.18,223.41,223.41,700.0,224.06,224.18,223.41,223.41,700.0
2020-07-27 11:10:00,223.85,223.98,222.91,223.28,2368.0,223.85,223.98,222.91,223.28,2368.0
2020-07-27 11:20:00,223.15,223.15,221.63,222.09,2516.0,223.15,223.15,221.63,222.09,2516.0
2020-07-27 11:30:00,222.34,222.68,221.77,221.87,2009.0,222.34,222.68,221.77,221.87,2009.0
2020-07-27 11:40:00,222.02,222.82,221.95,222.62,2300.0,222.02,222.82,221.95,222.62,2300.0
2020-07-27 11:50:00,222.43,223.26,222.43,223.26,1125.0,222.43,223.26,222.43,223.26,1125.0
2020-07-27 12:00:00,223.18,223.45,222.8,223.45,800.0,223.18,223.45,222.8,223.45,800.0
2020-07-27 12:10:00,223.76,224.03,223.76,223.94,1616.0,223.76,224.03,223.76,223.94,1616.0
2020-07-27 12:20:00,224.07,224.62,224.07,224.62,2815.0,224.07,224.62,224.07,224.62,2815.0
2020-07-27 12:30:00,224.81,225.04,224.36,225.04,6400.0,224.81,225.04,224.36,225.04,6400.0
2020-07-27 12:40:00,225.19,225.52,225.04,225.27,2275.0,225.19,225.52,225.04,225.27,2275.0
2020-07-27 12:50:00,225.09,225.4,225.08,225.24,1200.0,225.09,225.4,225.08,225.24,1200.0
2020-07-27 13:00:00,225.24,225.93,225.24,225.57,1496.0,225.24,225.93,225.24,225.57,1496.0
2020-07-27 13:10:00,225.56,225.64,225.35,225.64,900.0,225.56,225.64,225.35,225.64,900.0
2020-07-27 13:20:00,225.7,225.93,225.62,225.67,4420.0,225.7,225.93,225.62,225.67,4420.0
2020-07-27 13:30:00,225.78,225.79,225.15,225.39,3255.0,225.78,225.79,225.15,225.39,3255.0
2020-07-27 13:40:00,225.57,225.57,225.04,225.04,600.0,225.57,225.57,225.04,225.04,600.0
2020-07-27 13:50:00,225.23,225.23,224.62,224.78,1700.0,225.23,225.23,224.62,224.78,1700.0
2020-07-27 14:00:00,224.96,225.54,224.83,225.35,3500.0,224.96,225.54,224.83,225.35,3500.0
2020-07-27 14:10:00,225.3,225.4,224.78,225.14,4674.0,225.3,225.4,224.78,225.14,4674.0
2020-07-27 14:20:00,225.17,225.62,224.98,224.98,8474.0,225.17,225.62,224.98,224.98,8474.0
2020-07-27 14:30:00,225.06,225.26,224.91,225.15,3100.0,225.06,225.26,224.91,225.15,3100.0
2020-07-27 14:40:00,224.94,225.09,224.51,224.76,7569.0,224.94,225.09,224.51,224.76,7569.0
2020-07-27 14:50:00,224.76,224.97,224.49,224.5,4400.0,224.76,224.97,224.49,224.5,4400.0
2020-07-27 15:00:00,224.47,225.42,224.37,225.06,7385.0,224.47,225.42,224.37,225.06,7385.0
2020-07-27 15:10:00,225.09,225.52,224.72,224.89,7700.0,225.09,225.52,224.72,224.89,7700.0
2020-07-27 15:20:00,225.02,226.0,224.93,225.87,3407.0,225.02,226.0,224.93,225.87,3407.0
2020-07-27 15:30:00,225.96,226.76,225.96,226.57,2421.0,225.96,226.76,225.96,226.57,2421.0
2020-07-27 15:40:00,226.58,227.41,226.57,227.41,5308.0,226.58,227.41,226.57,227.41,5308.0
2020-07-27 15:50:00,227.3,227.46,226.45,226.94,20479.0,227.3,227.46,226.45,226.94,20479.0
2020-07-28 09:30:00,226.19,227.0,224.8,224.8,13643.0,226.19,227.0,224.8,224.8,13643.0
2020-07-28 09:40:00,225.39,225.41,225.39,225.41,200.0,225.39,225.41,225.39,225.41,200.0
2020-07-28 09:50:00,224.89,224.92,224.65,224.65,400.0,224.89,224.92,224.65,224.65,400.0
2020-07-28 10:00:00,224.22,225.91,224.22,225.22,555.0,224.22,225.91,224.22,225.22,555.0
2020-07-28 10:10:00,224.29,225.09,224.29,225.09,500.0,224.29,225.09,224.29,225.09,500.0
2020-07-28 10:20:00,225.82,225.95,225.82,225.95,200.0,225.82,225.95,225.82,225.95,200.0
2020-07-28 10:30:00,225.87,226.31,225.87,226.31,300.0,225.87,226.31,225.87,226.31,300.0
2020-07-28 10:40:00,226.48,226.69,226.48,226.69,200.0,226.48,226.69,226.48,226.69,200.0
2020-07-28 10:50:00,226.29,226.29,225.35,225.8,3000.0,226.29,226.29,225.35,225.8,3000.0
2020-07-28 11:00:00,225.54,226.03,225.09,225.09,3856.0,225.54,226.03,225.09,225.09,3856.0
2020-07-28 11:10:00,224.54,225.26,224.02,224.85,1542.0,224.54,225.26,224.02,224.85,1542.0
2020-07-28 11:20:00,224.88,224.88,224.75,224.75,200.0,224.88,224.88,224.75,224.75,200.0
2020-07-28 11:30:00,225.22,225.82,225.22,225.8,400.0,225.22,225.82,225.22,225.8,400.0
2020-07-28 11:40:00,225.99,225.99,225.83,225.83,200.0,225.99,225.99,225.83,225.83,200.0
2020-07-28 11:50:00,224.91,224.91,224.91,224.91,100.0,224.91,224.91,224.91,224.91,100.0
2020-07-28 12:00:00,225.43,225.5,224.88,224.88,1005.0,225.43,225.5,224.88,224.88,1005.0
2020-07-28 12:10:00,225.55,225.72,225.4,225.4,930.0,225.55,225.72,225.4,225.4,930.0
2020-07-28 12:20:00,225.77,225.77,225.4,225.4,200.0,225.77,225.77,225.4,225.4,200.0
2020-07-28 12:30:00,226.08,226.08,226.03,226.04,200.0,226.08,226.08,226.03,226.04,200.0
2020-07-28 12:40:00,226.46,226.99,226.46,226.96,500.0,226.46,226.99,226.46,226.96,500.0
2020-07-28 12:50:00,227.4,227.92,227.34,227.64,2000.0,227.4,227.92,227.34,227.64,2000.0
2020-07-28 13:00:00,227.54,227.73,227.14,227.45,4156.0,227.54,227.73,227.14,227.45,4156.0
2020-07-28 13:10:00,227.43,227.53,227.15,227.4,2350.0,227.43,227.53,227.15,227.4,2350.0
2020-07-28 13:20:00,227.3,227.55,227.11,227.39,2450.0,227.3,227.55,227.11,227.39,2450.0
2020-07-28 13:30:00,227.13,227.52,227.13,227.39,2880.0,227.13,227.52,227.13,227.39,2880.0
2020-07-28 13:40:00,227.36,227.48,227.0,227.34,2843.0,227.36,227.48,227.0,227.34,2843.0
2020-07-28 13:50:00,227.01,227.01,225.9,225.9,700.0,227.01,227.01,225.9,225.9,700.0
2020-07-28 14:00:00,225.88,226.33,225.78,226.33,1320.0,225.88,226.33,225.78,226.33,1320.0
2020-07-28 14:10:00,226.28,226.28,225.54,225.65,1239.0,226.28,226.28,225.54,225.65,1239.0
2020-07-28 14:20:00,225.7,225.7,225.62,225.64,400.0,225.7,225.7,225.62,225.64,400.0
2020-07-28 14:30:00,225.31,225.31,224.66,224.8,2100.0,225.31,225.31,224.66,224.8,2100.0
2020-07-28 14:40:00,224.8,224.98,224.64,224.8,800.0,224.8,224.98,224.64,224.8,800.0
2020-07-28 14:50:00,224.43,224.53,224.0,224.14,1400.0,224.43,224.53,224.0,224.14,1400.0
2020-07-28 15:00:00,223.8,224.05,223.39,223.94,2950.0,223.8,224.05,223.39,223.94,2950.0
2020-07-28 15:10:00,223.94,223.97,223.51,223.64,705.0,223.94,223.97,223.51,223.64,705.0
2020-07-28 15:20:00,223.86,223.86,223.52,223.65,1304.0,223.86,223.86,223.52,223.65,1304.0
2020-07-28 15:30:00,223.48,224.23,223.28,223.28,3309.0,223.48,224.23,223.28,223.28,3309.0
2020-07-28 15:40:00,223.19,223.57,223.1,223.26,4104.0,223.19,223.57,223.1,223.26,4104.0
2020-07-28 15:50:00,223.05,223.33,222.48,222.48,13067.0,223.05,223.33,222.48,222.48,13067.0
2020-07-29 09:30:00,227.01,227.93,225.2,226.7,3743.0,227.01,227.93,225.2,226.7,3743.0
2020-07-29 09:40:00,227.03,227.1,225.45,225.46,1650.0,227.03,227.1,225.45,225.46,1650.0
2020-07-29 09:50:00,225.68,227.62,225.67,227.55,1200.0,225.68,227.62,225.67,227.55,1200.0
2020-07-29 10:00:00,227.59,229.38,227.59,229.38,2626.0,227.59,229.38,227.59,229.38,2626.0
2020-07-29 10:10:00,229.56,229.56,228.9,229.34,3680.0,229.56,229.56,228.9,229.34,3680.0
2020-07-29 10:20:00,229.32,231.62,229.13,231.06,8552.0,229.32,231.62,229.13,231.06,8552.0
2020-07-29 10:30:00,231.06,232.12,230.77,231.72,5166.0,231.06,232.12,230.77,231.72,5166.0
2020-07-29 10:40:00,231.7,231.98,230.14,230.22,1545.0,231.7,231.98,230.14,230.22,1545.0
2020-07-29 10:50:00,230.01,230.41,229.95,230.19,1200.0,230.01,230.41,229.95,230.19,1200.0
2020-07-29 11:00:00,229.96,231.22,229.96,230.96,2284.0,229.96,231.22,229.96,230.96,2284.0
2020-07-29 11:10:00,231.2,231.33,230.76,231.05,1472.0,231.2,231.33,230.76,231.05,1472.0
2020-07-29 11:20:00,230.88,231.58,230.54,231.58,1831.0,230.88,231.58,230.54,231.58,1831.0
2020-07-29 11:30:00,231.2,232.03,230.78,231.48,16594.0,231.2,232.03,230.78,231.48,16594.0
2020-07-29 11:40:00,231.69,232.27,231.04,232.03,1980.0,231.69,232.27,231.04,232.03,1980.0
2020-07-29 11:50:00,232.17,232.58,232.17,232.37,1497.0,232.17,232.58,232.17,232.37,1497.0
2020-07-29 12:00:00,231.95,231.99,230.74,230.74,1074.0,231.95,231.99,230.74,230.74,1074.0
2020-07-29 12:10:00,230.15,230.68,230.15,230.68,1000.0,230.15,230.68,230.15,230.68,1000.0
2020-07-29 12:20:00,230.65,231.06,230.65,230.65,1950.0,230.65,231.06,230.65,230.65,1950.0
2020-07-29 12:30:00,230.94,231.4,230.94,231.4,700.0,230.94,231.4,230.94,231.4,700.0
2020-07-29 12:40:00,231.33,231.7,231.04,231.7,2231.0,231.33,231.7,231.04,231.7,2231.0
2020-07-29 12:50:00,231.64,232.1,231.48,231.84,3583.0,231.64,232.1,231.48,231.84,3583.0
2020-07-29 13:00:00,231.83,231.95,231.35,231.84,800.0,231.83,231.95,231.35,231.84,800.0
2020-07-29 13:10:00,232.08,232.3,231.91,232.18,2512.0,232.08,232.3,231.91,232.18,2512.0
2020-07-29 13:20:00,232.16,232.74,232.16,232.65,4500.0,232.16,232.74,232.16,232.65,4500.0
2020-07-29 13:30:00,232.69,232.81,232.2,232.81,10906.0,232.69,232.81,232.2,232.81,10906.0
2020-07-29 13:40:00,232.97,232.98,232.71,232.79,2711.0,232.97,232.98,232.71,232.79,2711.0
2020-07-29 13:50:00,232.71,232.94,232.48,232.52,9382.0,232.71,232.94,232.48,232.52,9382.0
2020-07-29 14:00:00,232.48,232.74,231.91,232.61,3217.0,232.48,232.74,231.91,232.61,3217.0
2020-07-29 14:10:00,232.6,233.38,232.47,232.96,2000.0,232.6,233.38,232.47,232.96,2000.0
2020-07-29 14:20:00,232.81,232.81,232.11,232.4,1800.0,232.81,232.81,232.11,232.4,1800.0
2020-07-29 14:30:00,232.48,233.6,232.47,233.38,1600.0,232.48,233.6,232.47,233.38,1600.0
2020-07-29 14:40:00,233.37,233.87,233.37,233.66,1940.0,233.37,233.87,233.37,233.66,1940.0
2020-07-29 14:50:00,233.72,234.23,232.69,232.73,10093.0,233.72,234.23,232.69,232.73,10093.0
2020-07-29 15:00:00,232.56,232.66,231.86,232.16,2423.0,232.56,232.66,231.86,232.16,2423.0
2020-07-29 15:10:00,232.28,232.6,231.51,231.92,4274.0,232.28,232.6,231.51,231.92,4274.0
2020-07-29 15:20:00,231.97,232.68,231.97,232.25,4800.0,231.97,232.68,231.97,232.25,4800.0
2020-07-29 15:30:00,232.13,233.11,231.77,232.78,8078.0,232.13,233.11,231.77,232.78,8078.0
2020-07-29 15:40:00,232.74,232.81,232.02,232.55,15100.0,232.74,232.81,232.02,232.55,15100.0
2020-07-29 15:50:00,232.54,233.15,232.05,232.28,35253.0,232.54,233.15,232.05,232.28,35253.0
2020-07-30 09:30:00,227.37,229.98,227.37,229.19,5482.0,227.37,229.98,227.37,229.19,5482.0
2020-07-30 09:40:00,228.54,228.54,227.31,227.31,900.0,228.54,228.54,227.31,227.31,900.0
2020-07-30 09:50:00,226.99,227.44,225.54,227.42,5471.0,226.99,227.44,225.54,227.42,5471.0
2020-07-30 10:00:00,226.68,227.93,226.5,226.72,3478.0,226.68,227.93,226.5,226.72,3478.0
2020-07-30 10:10:00,227.3,227.3,225.67,225.68,1913.0,227.3,227.3,225.67,225.68,1913.0
2020-07-30 10:20:00,225.02,225.81,224.47,225.78,3012.0,225.02,225.81,224.47,225.78,3012.0
2020-07-30 10:30:00,225.84,227.76,225.84,227.76,7800.0,225.84,227.76,225.84,227.76,7800.0
2020-07-30 10:40:00,227.66,228.25,226.59,226.59,18602.0,227.66,228.25,226.59,226.59,18602.0
2020-07-30 10:50:00,226.77,226.77,225.46,226.35,6140.0,226.77,226.77,225.46,226.35,6140.0
2020-07-30 11:00:00,226.15,226.58,225.62,226.21,4163.0,226.15,226.58,225.62,226.21,4163.0
2020-07-30 11:10:00,226.09,227.17,225.86,226.73,6157.0,226.09,227.17,225.86,226.73,6157.0
2020-07-30 11:20:00,227.16,228.25,226.93,227.61,3836.0,227.16,228.25,226.93,227.61,3836.0
2020-07-30 11:30:00,228.11,229.4,227.84,228.66,3900.0,228.11,229.4,227.84,228.66,3900.0
2020-07-30 11:40:00,228.7,229.69,228.31,229.69,4114.0,228.7,229.69,228.31,229.69,4114.0
2020-07-30 11:50:00,229.9,230.32,229.61,229.61,1905.0,229.9,230.32,229.61,229.61,1905.0
2020-07-30 12:00:00,230.69,230.8,230.45,230.45,435.0,230.69,230.8,230.45,230.45,435.0
2020-07-30 12:10:00,230.72,231.17,230.71,231.05,812.0,230.72,231.17,230.71,231.05,812.0
2020-07-30 12:20:00,230.83,230.83,230.58,230.73,644.0,230.83,230.83,230.58,230.73,644.0
2020-07-30 12:30:00,230.86,230.86,230.1,230.1,1138.0,230.86,230.86,230.1,230.1,1138.0
2020-07-30 12:40:00,229.96,230.7,229.96,230.7,1610.0,229.96,230.7,229.96,230.7,1610.0
2020-07-30 12:50:00,230.64,230.93,230.51,230.52,1140.0,230.64,230.93,230.51,230.52,1140.0
2020-07-30 13:00:00,230.45,230.89,230.35,230.72,2115.0,230.45,230.89,230.35,230.72,2115.0
2020-07-30 13:10:00,230.95,232.26,230.9,232.26,3665.0,230.95,232.26,230.9,232.26,3665.0
2020-07-30 13:20:00,232.62,232.98,232.5,232.57,2103.0,232.62,232.98,232.5,232.57,2103.0
2020-07-30 13:30:00,232.28,232.28,231.55,231.55,1312.0,232.28,232.28,231.55,231.55,1312.0
2020-07-30 13:40:00,231.79,232.18,231.79,232.18,1006.0,231.79,232.18,231.79,232.18,1006.0
2020-07-30 13:50:00,232.18,232.95,232.0,232.95,7590.0,232.18,232.95,232.0,232.95,7590.0
2020-07-30 14:00:00,233.19,233.36,232.96,233.15,2636.0,233.19,233.36,232.96,233.15,2636.0
2020-07-30 14:10:00,232.77,232.77,232.21,232.65,2046.0,232.77,232.77,232.21,232.65,2046.0
2020-07-30 14:20:00,232.59,232.66,232.33,232.55,1040.0,232.59,232.66,232.33,232.55,1040.0
2020-07-30 14:30:00,232.87,232.87,232.57,232.8,1252.0,232.87,232.87,232.57,232.8,1252.0
2020-07-30 14:40:00,232.82,232.82,232.5,232.66,1200.0,232.82,232.82,232.5,232.66,1200.0
2020-07-30 14:50:00,232.64,232.81,232.51,232.51,1159.0,232.64,232.81,232.51,232.51,1159.0
2020-07-30 15:00:00,232.6,232.7,232.0,232.06,2294.0,232.6,232.7,232.0,232.06,2294.0
2020-07-30 15:10:00,232.24,232.74,231.94,232.74,2442.0,232.24,232.74,231.94,232.74,2442.0
2020-07-30 15:20:00,232.96,233.28,232.83,233.13,2916.0,232.96,233.28,232.83,233.13,2916.0
2020-07-30 15:30:00,233.14,233.76,233.0,233.1,3613.0,233.14,233.76,233.0,233.1,3613.0
2020-07-30 15:40:00,232.97,233.2,232.21,232.59,8521.0,232.97,233.2,232.21,232.59,8521.0
2020-07-30 15:50:00,232.77,232.92,232.2,232.42,16967.0,232.77,232.92,232.2,232.42,16967.0
2020-07-31 09:30:00,234.86,234.86,229.14,229.9,6863.0,234.86,234.86,229.14,229.9,6863.0
2020-07-31 09:40:00,229.21,230.05,227.56,227.56,9123.0,229.21,230.05,227.56,227.56,9123.0
2020-07-31 09:50:00,227.53,230.14,227.26,230.14,5380.0,227.53,230.14,227.26,230.14,5380.0
2020-07-31 10:00:00,230.93,230.93,227.52,228.28,7604.0,230.93,230.93,227.52,228.28,7604.0
2020-07-31 10:10:00,227.87,228.52,226.45,226.82,5719.0,227.87,228.52,226.45,226.82,5719.0
2020-07-31 10:20:00,227.31,227.6,226.13,226.89,5793.0,227.31,227.6,226.13,226.89,5793.0
2020-07-31 10:30:00,226.83,228.56,226.6,228.56,2000.0,226.83,228.56,226.6,228.56,2000.0
2020-07-31 10:40:00,228.27,228.61,227.71,228.61,2992.0,228.27,228.61,227.71,228.61,2992.0
2020-07-31 10:50:00,228.38,228.72,227.98,228.72,6486.0,228.38,228.72,227.98,228.72,6486.0
2020-07-31 11:00:00,229.73,230.82,229.52,229.83,1798.0,229.73,230.82,229.52,229.83,1798.0
2020-07-31 11:10:00,229.8,232.01,229.8,232.01,2475.0,229.8,232.01,229.8,232.01,2475.0
2020-07-31 11:20:00,231.77,231.91,230.96,230.96,2591.0,231.77,231.91,230.96,230.96,2591.0
2020-07-31 11:30:00,231.28,231.53,230.23,230.56,5320.0,231.28,231.53,230.23,230.56,5320.0
2020-07-31 11:40:00,230.58,230.84,230.27,230.77,3450.0,230.58,230.84,230.27,230.77,3450.0
2020-07-31 11:50:00,230.69,230.69,228.64,228.73,1827.0,230.69,230.69,228.64,228.73,1827.0
2020-07-31 12:00:00,229.0,229.26,227.45,228.61,4770.0,229.0,229.26,227.45,228.61,4770.0
2020-07-31 12:10:00,228.61,228.61,227.81,228.25,2797.0,228.61,228.61,227.81,228.25,2797.0
2020-07-31 12:20:00,228.51,228.95,227.96,228.72,3823.0,228.51,228.95,227.96,228.72,3823.0
2020-07-31 12:30:00,228.44,228.44,227.04,227.06,2200.0,228.44,228.44,227.04,227.06,2200.0
2020-07-31 12:40:00,227.26,228.01,227.24,227.24,7959.0,227.26,228.01,227.24,227.24,7959.0
2020-07-31 12:50:00,227.27,228.0,227.27,227.31,1850.0,227.27,228.0,227.27,227.31,1850.0
2020-07-31 13:00:00,227.32,229.14,227.32,229.14,3448.0,227.32,229.14,227.32,229.14,3448.0
2020-07-31 13:10:00,228.63,229.87,228.62,229.82,700.0,228.63,229.87,228.62,229.82,700.0
2020-07-31 13:20:00,229.76,231.3,229.76,231.3,1200.0,229.76,231.3,229.76,231.3,1200.0
2020-07-31 13:30:00,231.05,231.05,230.34,230.68,3833.0,231.05,231.05,230.34,230.68,3833.0
2020-07-31 13:40:00,230.44,231.29,229.56,231.29,5992.0,230.44,231.29,229.56,231.29,5992.0
2020-07-31 13:50:00,231.21,231.44,230.26,230.26,1809.0,231.21,231.44,230.26,230.26,1809.0
2020-07-31 14:00:00,230.23,230.87,229.81,229.81,1102.0,230.23,230.87,229.81,229.81,1102.0
2020-07-31 14:10:00,229.46,230.41,229.46,230.41,1049.0,229.46,230.41,229.46,230.41,1049.0
2020-07-31 14:20:00,230.42,231.6,230.41,231.14,1400.0,230.42,231.6,230.41,231.14,1400.0
2020-07-31 14:30:00,231.34,231.96,231.14,231.57,2000.0,231.34,231.96,231.14,231.57,2000.0
2020-07-31 14:40:00,231.36,232.17,231.15,231.63,1372.0,231.36,232.17,231.15,231.63,1372.0
2020-07-31 14:50:00,231.65,232.22,231.64,232.01,1861.0,231.65,232.22,231.64,232.01,1861.0
2020-07-31 15:00:00,231.81,232.33,231.57,232.3,2280.0,231.81,232.33,231.57,232.3,2280.0
2020-07-31 15:10:00,232.24,232.7,232.05,232.64,1827.0,232.24,232.7,232.05,232.64,1827.0
2020-07-31 15:20:00,232.42,233.18,232.41,233.11,2620.0,232.42,233.18,232.41,233.11,2620.0
2020-07-31 15:30:00,232.71,233.29,232.7,233.06,4302.0,232.71,233.29,232.7,233.06,4302.0
2020-07-31 15:40:00,232.91,233.28,232.63,232.92,4919.0,232.91,233.28,232.63,232.92,4919.0
2020-07-31 15:50:00,233.06,234.67,232.63,234.61,23558.0,233.06,234.67,232.63,234.61,23558.0
2020-08-03 09:30:00,236.5,237.19,235.32,235.93,18339.0,236.5,237.19,235.32,235.93,18339.0
2020-08-03 09:40:00,235.05,236.85,235.05,236.85,6692.0,235.05,236.85,235.05,236.85,6692.0
2020-08-03 09:50:00,236.95,237.85,236.76,237.56,4085.0,236.95,237.85,236.76,237.56,4085.0
2020-08-03 10:00:00,237.22,237.63,237.07,237.58,19432.0,237.22,237.63,237.07,237.58,19432.0
2020-08-03 10:10:00,237.73,238.17,237.14,238.17,19055.0,237.73,238.17,237.14,238.17,19055.0
2020-08-03 10:20:00,238.26,239.45,238.07,239.33,2964.0,238.26,239.45,238.07,239.33,2964.0
2020-08-03 10:30:00,239.62,240.47,239.44,240.06,4136.0,239.62,240.47,239.44,240.06,4136.0
2020-08-03 10:40:00,240.06,240.06,238.4,238.41,736.0,240.06,240.06,238.4,238.41,736.0
2020-08-03 10:50:00,238.58,239.06,238.03,238.98,2681.0,238.58,239.06,238.03,238.98,2681.0
2020-08-03 11:00:00,238.97,239.5,238.93,239.43,3158.0,238.97,239.5,238.93,239.43,3158.0
2020-08-03 11:10:00,239.61,239.81,238.84,239.81,3400.0,239.61,239.81,238.84,239.81,3400.0
2020-08-03 11:20:00,239.7,239.94,239.43,239.44,1100.0,239.7,239.94,239.43,239.44,1100.0
2020-08-03 11:30:00,239.53,240.1,239.51,239.99,2131.0,239.53,240.1,239.51,239.99,2131.0
2020-08-03 11:40:00,240.08,240.43,239.81,240.25,2587.0,240.08,240.43,239.81,240.25,2587.0
2020-08-03 11:50:00,240.25,240.95,240.25,240.62,1921.0,240.25,240.95,240.25,240.62,1921.0
2020-08-03 12:00:00,240.16,240.61,240.05,240.4,1213.0,240.16,240.61,240.05,240.4,1213.0
2020-08-03 12:10:00,240.1,240.71,240.02,240.03,2233.0,240.1,240.71,240.02,240.03,2233.0
2020-08-03 12:20:00,239.89,241.0,239.58,240.81,3650.0,239.89,241.0,239.58,240.81,3650.0
2020-08-03 12:30:00,240.93,241.53,240.93,241.15,1778.0,240.93,241.53,240.93,241.15,1778.0
2020-08-03 12:40:00,241.16,241.81,241.1,241.1,2930.0,241.16,241.81,241.1,241.1,2930.0
2020-08-03 12:50:00,240.96,241.1,240.73,241.07,1530.0,240.96,241.1,240.73,241.07,1530.0
2020-08-03 13:00:00,241.0,241.26,240.8,241.2,2219.0,241.0,241.26,240.8,241.2,2219.0
2020-08-03 13:10:00,240.96,241.38,240.96,241.38,1900.0,240.96,241.38,240.96,241.38,1900.0
2020-08-03 13:20:00,241.3,241.79,241.3,241.42,2727.0,241.3,241.79,241.3,241.42,2727.0
2020-08-03 13:30:00,241.17,241.3,240.79,240.79,2300.0,241.17,241.3,240.79,240.79,2300.0
2020-08-03 13:40:00,240.8,241.19,240.66,241.1,2178.0,240.8,241.19,240.66,241.1,2178.0
2020-08-03 13:50:00,241.17,241.22,241.09,241.18,1200.0,241.17,241.22,241.09,241.18,1200.0
2020-08-03 14:00:00,241.2,241.28,240.93,241.2,1965.0,241.2,241.28,240.93,241.2,1965.0
2020-08-03 14:10:00,241.14,241.28,240.94,241.28,6864.0,241.14,241.28,240.94,241.28,6864.0
2020-08-03 14:20:00,241.2,241.82,240.97,241.82,5545.0,241.2,241.82,240.97,241.82,5545.0
2020-08-03 14:30:00,241.8,242.38,241.7,241.7,5413.0,241.8,242.38,241.7,241.7,5413.0
2020-08-03 14:40:00,241.87,242.28,241.71,241.93,16100.0,241.87,242.28,241.71,241.93,16100.0
2020-08-03 14:50:00,242.09,242.1,240.91,240.92,5780.0,242.09,242.1,240.91,240.92,5780.0
2020-08-03 15:00:00,240.8,241.01,240.35,240.52,4300.0,240.8,241.01,240.35,240.52,4300.0
2020-08-03 15:10:00,240.41,240.76,239.81,240.22,5715.0,240.41,240.76,239.81,240.22,5715.0
2020-08-03 15:20:00,240.22,240.58,239.78,240.0,6300.0,240.22,240.58,239.78,240.0,6300.0
2020-08-03 15:30:00,240.0,240.8,240.0,240.56,7628.0,240.0,240.8,240.0,240.56,7628.0
2020-08-03 15:40:00,240.46,240.98,240.3,240.35,13890.0,240.46,240.98,240.3,240.35,13890.0
2020-08-03 15:50:00,240.3,240.4,239.72,239.76,30457.0,240.3,240.4,239.72,239.76,30457.0
2020-08-04 09:30:00,240.33,240.33,235.18,235.18,7647.0,240.33,240.33,235.18,235.18,7647.0
2020-08-04 09:40:00,235.62,238.48,235.59,238.23,5040.0,235.62,238.48,235.59,238.23,5040.0
2020-08-04 09:50:00,238.94,238.94,237.12,238.38,3472.0,238.94,238.94,237.12,238.38,3472.0
2020-08-04 10:00:00,237.77,238.83,237.76,238.72,5498.0,237.77,238.83,237.76,238.72,5498.0
2020-08-04 10:10:00,238.67,238.97,237.91,237.91,1500.0,238.67,238.97,237.91,237.91,1500.0
2020-08-04 10:20:00,237.58,237.87,236.68,236.68,3000.0,237.58,237.87,236.68,236.68,3000.0
2020-08-04 10:30:00,236.42,236.86,235.51,236.86,5369.0,236.42,236.86,235.51,236.86,5369.0
2020-08-04 10:40:00,237.35,237.51,237.02,237.51,1100.0,237.35,237.51,237.02,237.51,1100.0
2020-08-04 10:50:00,237.99,238.67,236.86,237.21,2005.0,237.99,238.67,236.86,237.21,2005.0
2020-08-04 11:00:00,236.5,236.67,235.86,236.04,2311.0,236.5,236.67,235.86,236.04,2311.0
2020-08-04 11:10:00,236.3,236.94,235.67,235.77,1810.0,236.3,236.94,235.67,235.77,1810.0
2020-08-04 11:20:00,236.35,236.36,234.79,234.93,3152.0,236.35,236.36,234.79,234.93,3152.0
2020-08-04 11:30:00,234.59,234.65,234.16,234.4,2240.0,234.59,234.65,234.16,234.4,2240.0
2020-08-04 11:40:00,234.48,235.01,234.29,234.29,2030.0,234.48,235.01,234.29,234.29,2030.0
2020-08-04 11:50:00,234.61,235.28,234.27,235.28,4246.0,234.61,235.28,234.27,235.28,4246.0
2020-08-04 12:00:00,234.65,234.98,234.22,234.4,3849.0,234.65,234.98,234.22,234.4,3849.0
2020-08-04 12:10:00,234.46,234.48,233.64,234.15,1568.0,234.46,234.48,233.64,234.15,1568.0
2020-08-04 12:20:00,234.31,235.28,234.15,235.28,1300.0,234.31,235.28,234.15,235.28,1300.0
2020-08-04 12:30:00,235.18,236.3,234.84,236.12,4150.0,235.18,236.3,234.84,236.12,4150.0
2020-08-04 12:40:00,235.76,235.89,235.11,235.61,5900.0,235.76,235.89,235.11,235.61,5900.0
2020-08-04 12:50:00,235.56,236.45,235.56,236.14,26075.0,235.56,236.45,235.56,236.14,26075.0
2020-08-04 13:00:00,236.14,236.41,235.64,236.17,1915.0,236.14,236.41,235.64,236.17,1915.0
2020-08-04 13:10:00,236.39,236.99,236.33,236.6,1200.0,236.39,236.99,236.33,236.6,1200.0
2020-08-04 13:20:00,236.76,236.76,235.88,235.89,2529.0,236.76,236.76,235.88,235.89,2529.0
2020-08-04 13:30:00,236.05,236.05,235.64,236.01,1476.0,236.05,236.05,235.64,236.01,1476.0
2020-08-04 13:40:00,236.24,236.47,236.06,236.06,900.0,236.24,236.47,236.06,236.06,900.0
2020-08-04 13:50:00,236.07,236.32,235.53,236.05,3909.0,236.07,236.32,235.53,236.05,3909.0
2020-08-04 14:00:00,235.5,236.25,235.5,236.25,2240.0,235.5,236.25,235.5,236.25,2240.0
2020-08-04 14:10:00,236.09,236.09,235.44,235.45,600.0,236.09,236.09,235.44,235.45,600.0
2020-08-04 14:20:00,235.34,235.68,234.91,235.03,4374.0,235.34,235.68,234.91,235.03,4374.0
2020-08-04 14:30:00,234.88,234.89,233.75,233.94,6191.0,234.88,234.89,233.75,233.94,6191.0
2020-08-04 14:40:00,233.84,234.49,233.54,234.31,11800.0,233.84,234.49,233.54,234.31,11800.0
2020-08-04 14:50:00,234.55,234.55,233.34,233.97,12819.0,234.55,234.55,233.34,233.97,12819.0
2020-08-04 15:00:00,234.15,234.54,233.66,233.98,12766.0,234.15,234.54,233.66,233.98,12766.0
2020-08-04 15:10:00,234.18,234.22,233.58,234.1,5662.0,234.18,234.22,233.58,234.1,5662.0
2020-08-04 15:20:00,234.03,234.15,233.12,233.22,15340.0,234.03,234.15,233.12,233.22,15340.0
2020-08-04 15:30:00,233.3,233.62,233.0,233.11,38535.0,233.3,233.62,233.0,233.11,38535.0
2020-08-04 15:40:00,233.06,233.81,231.51,231.55,47678.0,233.06,233.81,231.51,231.55,47678.0
2020-08-04 15:50:00,231.48,232.73,227.32,231.37,167488.0,231.48,232.73,227.32,231.37,167488.0
2020-08-05 09:30:00,232.75,236.08,231.33,232.91,12544.0,232.75,236.08,231.33,232.91,12544.0
2020-08-05 09:40:00,232.55,235.87,232.39,235.8,20646.0,232.55,235.87,232.39,235.8,20646.0
2020-08-05 09:50:00,235.36,237.76,235.07,235.07,14827.0,235.36,237.76,235.07,235.07,14827.0
2020-08-05 10:00:00,235.07,235.83,233.77,233.77,31755.0,235.07,235.83,233.77,233.77,31755.0
2020-08-05 10:10:00,233.93,234.21,232.82,233.06,10714.0,233.93,234.21,232.82,233.06,10714.0
2020-08-05 10:20:00,232.44,233.27,231.09,232.77,14077.0,232.44,233.27,231.09,232.77,14077.0
2020-08-05 10:30:00,233.01,233.27,231.78,232.15,16983.0,233.01,233.27,231.78,232.15,16983.0
2020-08-05 10:40:00,232.16,232.49,231.67,231.79,27947.0,232.16,232.49,231.67,231.79,27947.0
2020-08-05 10:50:00,231.94,232.1,230.92,231.79,10212.0,231.94,232.1,230.92,231.79,10212.0
2020-08-05 11:00:00,231.8,232.96,231.8,232.95,12563.0,231.8,232.96,231.8,232.95,12563.0
2020-08-05 11:10:00,232.98,233.34,232.04,232.26,16218.0,232.98,233.34,232.04,232.26,16218.0
2020-08-05 11:20:00,232.1,233.1,231.69,232.48,8617.0,232.1,233.1,231.69,232.48,8617.0
2020-08-05 11:30:00,232.34,232.43,231.61,232.42,8449.0,232.34,232.43,231.61,232.42,8449.0
2020-08-05 11:40:00,232.29,232.42,231.76,232.1,9876.0,232.29,232.42,231.76,232.1,9876.0
2020-08-05 11:50:00,232.12,232.74,231.91,232.34,14576.0,232.12,232.74,231.91,232.34,14576.0
2020-08-05 12:00:00,232.44,232.44,231.88,232.3,15161.0,232.44,232.44,231.88,232.3,15161.0
2020-08-05 12:10:00,232.17,233.5,231.81,232.87,12422.0,232.17,233.5,231.81,232.87,12422.0
2020-08-05 12:20:00,233.16,233.54,231.76,231.76,16930.0,233.16,233.54,231.76,231.76,16930.0
2020-08-05 12:30:00,231.82,233.41,231.82,232.84,12994.0,231.82,233.41,231.82,232.84,12994.0
2020-08-05 12:40:00,233.2,233.6,232.38,232.66,16180.0,233.2,233.6,232.38,232.66,16180.0
2020-08-05 12:50:00,232.59,234.2,232.0,234.09,14442.0,232.59,234.2,232.0,234.09,14442.0
2020-08-05 13:00:00,234.12,235.49,233.88,235.48,8700.0,234.12,235.49,233.88,235.48,8700.0
2020-08-05 13:10:00,235.48,236.57,235.48,235.69,6022.0,235.48,236.57,235.48,235.69,6022.0
2020-08-05 13:20:00,235.72,236.23,235.55,235.83,9739.0,235.72,236.23,235.55,235.83,9739.0
2020-08-05 13:30:00,235.78,236.63,235.66,236.04,14249.0,235.78,236.63,235.66,236.04,14249.0
2020-08-05 13:40:00,236.04,237.79,236.04,236.93,12550.0,236.04,237.79,236.04,236.93,12550.0
2020-08-05 13:50:00,236.92,237.24,236.68,236.71,6512.0,236.92,237.24,236.68,236.71,6512.0
2020-08-05 14:00:00,236.88,237.26,236.54,236.85,5804.0,236.88,237.26,236.54,236.85,5804.0
2020-08-05 14:10:00,236.52,237.96,236.52,237.45,15084.0,236.52,237.96,236.52,237.45,15084.0
2020-08-05 14:20:00,237.39,238.27,237.39,237.85,9065.0,237.39,238.27,237.39,237.85,9065.0
2020-08-05 14:30:00,237.63,239.55,237.62,238.5,12741.0,237.63,239.55,237.62,238.5,12741.0
2020-08-05 14:40:00,238.35,238.44,237.62,238.29,8722.0,238.35,238.44,237.62,238.29,8722.0
2020-08-05 14:50:00,238.06,238.56,236.53,236.96,12500.0,238.06,238.56,236.53,236.96,12500.0
2020-08-05 15:00:00,236.75,237.32,234.68,236.06,26693.0,236.75,237.32,234.68,236.06,26693.0
2020-08-05 15:10:00,235.92,236.2,235.07,235.25,15810.0,235.92,236.2,235.07,235.25,15810.0
2020-08-05 15:20:00,235.25,237.45,235.25,236.96,11013.0,235.25,237.45,235.25,236.96,11013.0
2020-08-05 15:30:00,236.77,237.35,236.53,236.95,11024.0,236.77,237.35,236.53,236.95,11024.0
2020-08-05 15:40:00,236.96,237.77,236.78,236.82,25430.0,236.96,237.77,236.78,236.82,25430.0
2020-08-05 15:50:00,236.87,237.79,236.39,237.79,53730.0,236.87,237.79,236.39,237.79,53730.0
2020-08-06 09:30:00,257.73,262.28,257.73,259.68,87504.0,257.73,262.28,257.73,259.68,87504.0
2020-08-06 09:40:00,260.25,260.76,255.54,255.54,54029.0,260.25,260.76,255.54,255.54,54029.0
2020-08-06 09:50:00,255.25,256.54,252.01,254.71,47374.0,255.25,256.54,252.01,254.71,47374.0
2020-08-06 10:00:00,255.58,257.84,254.38,255.17,36397.0,255.58,257.84,254.38,255.17,36397.0
2020-08-06 10:10:00,255.75,256.62,251.28,251.56,61282.0,255.75,256.62,251.28,251.56,61282.0
2020-08-06 10:20:00,252.03,253.74,249.36,252.88,50533.0,252.03,253.74,249.36,252.88,50533.0
2020-08-06 10:30:00,252.3,254.47,250.95,253.95,58362.0,252.3,254.47,250.95,253.95,58362.0
2020-08-06 10:40:00,253.52,256.66,251.85,256.24,51099.0,253.52,256.66,251.85,256.24,51099.0
2020-08-06 10:50:00,256.22,256.45,253.55,253.62,31952.0,256.22,256.45,253.55,253.62,31952.0
2020-08-06 11:00:00,253.6,255.63,252.05,254.65,19042.0,253.6,255.63,252.05,254.65,19042.0
2020-08-06 11:10:00,254.63,255.54,252.75,254.63,11284.0,254.63,255.54,252.75,254.63,11284.0
2020-08-06 11:20:00,255.29,256.37,255.28,255.31,16937.0,255.29,256.37,255.28,255.31,16937.0
2020-08-06 11:30:00,256.06,257.81,255.65,255.65,14420.0,256.06,257.81,255.65,255.65,14420.0
2020-08-06 11:40:00,255.28,256.98,255.28,256.07,31985.0,255.28,256.98,255.28,256.07,31985.0
2020-08-06 11:50:00,255.77,256.56,255.47,256.3,17299.0,255.77,256.56,255.47,256.3,17299.0
2020-08-06 12:00:00,256.46,256.47,254.71,255.22,14978.0,256.46,256.47,254.71,255.22,14978.0
2020-08-06 12:10:00,255.2,256.25,254.78,256.25,8199.0,255.2,256.25,254.78,256.25,8199.0
2020-08-06 12:20:00,256.08,257.12,256.07,256.71,10239.0,256.08,257.12,256.07,256.71,10239.0
2020-08-06 12:30:00,256.78,258.12,256.78,257.87,13660.0,256.78,258.12,256.78,257.87,13660.0
2020-08-06 12:40:00,257.88,259.15,257.69,259.15,16119.0,257.88,259.15,257.69,259.15,16119.0
2020-08-06 12:50:00,259.07,259.48,258.22,259.0,18810.0,259.07,259.48,258.22,259.0,18810.0
2020-08-06 13:00:00,259.0,261.49,258.76,261.28,44122.0,259.0,261.49,258.76,261.28,44122.0
2020-08-06 13:10:00,261.18,261.96,260.81,261.44,34063.0,261.18,261.96,260.81,261.44,34063.0
2020-08-06 13:20:00,261.44,261.72,260.63,260.74,17733.0,261.44,261.72,260.63,260.74,17733.0
2020-08-06 13:30:00,260.79,261.8,260.78,261.56,13993.0,260.79,261.8,260.78,261.56,13993.0
2020-08-06 13:40:00,261.55,262.0,260.87,261.9,25285.0,261.55,262.0,260.87,261.9,25285.0
2020-08-06 13:50:00,261.8,262.96,261.8,262.73,16915.0,261.8,262.96,261.8,262.73,16915.0
2020-08-06 14:00:00,262.46,264.63,262.2,263.36,27955.0,262.46,264.63,262.2,263.36,27955.0
2020-08-06 14:10:00,263.36,263.59,262.68,263.22,17839.0,263.36,263.59,262.68,263.22,17839.0
2020-08-06 14:20:00,263.22,263.9,262.4,263.55,25241.0,263.22,263.9,262.4,263.55,25241.0
2020-08-06 14:30:00,263.47,263.98,262.29,262.94,19501.0,263.47,263.98,262.29,262.94,19501.0
2020-08-06 14:40:00,262.92,264.82,262.91,264.16,36113.0,262.92,264.82,262.91,264.16,36113.0
2020-08-06 14:50:00,264.24,264.53,262.93,262.93,17682.0,264.24,264.53,262.93,262.93,17682.0
2020-08-06 15:00:00,262.95,263.22,258.47,260.23,37538.0,262.95,263.22,258.47,260.23,37538.0
2020-08-06 15:10:00,260.23,261.06,259.65,260.35,17890.0,260.23,261.06,259.65,260.35,17890.0
2020-08-06 15:20:00,260.54,260.85,259.19,260.76,21281.0,260.54,260.85,259.19,260.76,21281.0
2020-08-06 15:30:00,260.73,261.1,260.24,260.43,36419.0,260.73,261.1,260.24,260.43,36419.0
2020-08-06 15:40:00,260.19,260.31,259.47,259.6,25486.0,260.19,260.31,259.47,259.6,25486.0
2020-08-06 15:50:00,259.48,261.36,258.79,260.9,82678.0,259.48,261.36,258.79,260.9,82678.0
2020-08-07 09:30:00,258.66,267.22,258.42,265.88,28760.0,258.66,267.22,258.42,265.88,28760.0
2020-08-07 09:40:00,266.01,267.69,265.04,266.32,11699.0,266.01,267.69,265.04,266.32,11699.0
2020-08-07 09:50:00,266.01,267.18,265.5,266.25,26283.0,266.01,267.18,265.5,266.25,26283.0
2020-08-07 10:00:00,266.17,267.2,265.5,267.2,28024.0,266.17,267.2,265.5,267.2,28024.0
2020-08-07 10:10:00,267.0,268.43,266.0,266.0,23720.0,267.0,268.43,266.0,266.0,23720.0
2020-08-07 10:20:00,266.24,266.97,265.75,266.78,13633.0,266.24,266.97,265.75,266.78,13633.0
2020-08-07 10:30:00,266.86,266.9,265.84,266.09,30681.0,266.86,266.9,265.84,266.09,30681.0
2020-08-07 10:40:00,266.09,267.67,266.09,267.21,7156.0,266.09,267.67,266.09,267.21,7156.0
2020-08-07 10:50:00,267.08,267.56,266.62,267.46,7652.0,267.08,267.56,266.62,267.46,7652.0
2020-08-07 11:00:00,267.33,267.33,265.84,266.49,7667.0,267.33,267.33,265.84,266.49,7667.0
2020-08-07 11:10:00,266.83,267.42,265.76,266.03,9399.0,266.83,267.42,265.76,266.03,9399.0
2020-08-07 11:20:00,265.77,266.51,265.34,265.76,22011.0,265.77,266.51,265.34,265.76,22011.0
2020-08-07 11:30:00,265.65,267.65,265.65,267.65,3564.0,265.65,267.65,265.65,267.65,3564.0
2020-08-07 11:40:00,267.42,267.77,267.06,267.56,8552.0,267.42,267.77,267.06,267.56,8552.0
2020-08-07 11:50:00,267.68,267.84,265.87,266.37,11116.0,267.68,267.84,265.87,266.37,11116.0
2020-08-07 12:00:00,265.87,266.59,264.43,264.54,20329.0,265.87,266.59,264.43,264.54,20329.0
2020-08-07 12:10:00,264.61,265.51,264.56,265.13,8633.0,264.61,265.51,264.56,265.13,8633.0
2020-08-07 12:20:00,265.36,265.46,263.15,263.34,18625.0,265.36,265.46,263.15,263.34,18625.0
2020-08-07 12:30:00,263.37,263.96,261.08,262.14,29620.0,263.37,263.96,261.08,262.14,29620.0
2020-08-07 12:40:00,262.18,262.72,261.95,262.44,25379.0,262.18,262.72,261.95,262.44,25379.0
2020-08-07 12:50:00,262.26,262.79,261.02,261.23,13430.0,262.26,262.79,261.02,261.23,13430.0
2020-08-07 13:00:00,260.86,260.98,258.16,259.11,10680.0,260.86,260.98,258.16,259.11,10680.0
2020-08-07 13:10:00,258.92,259.2,257.42,258.2,23287.0,258.92,259.2,257.42,258.2,23287.0
2020-08-07 13:20:00,258.27,258.54,257.92,258.54,7894.0,258.27,258.54,257.92,258.54,7894.0
2020-08-07 13:30:00,258.25,259.28,258.18,258.66,8850.0,258.25,259.28,258.18,258.66,8850.0
2020-08-07 13:40:00,258.66,258.66,256.3,256.49,5717.0,258.66,258.66,256.3,256.49,5717.0
2020-08-07 13:50:00,256.08,256.22,255.09,255.88,17583.0,256.08,256.22,255.09,255.88,17583.0
2020-08-07 14:00:00,255.94,256.75,255.71,256.17,8072.0,255.94,256.75,255.71,256.17,8072.0
2020-08-07 14:10:00,256.2,257.83,256.2,256.77,8858.0,256.2,257.83,256.2,256.77,8858.0
2020-08-07 14:20:00,256.42,256.42,253.42,254.7,10133.0,256.42,256.42,253.42,254.7,10133.0
2020-08-07 14:30:00,254.9,256.35,254.9,255.83,8870.0,254.9,256.35,254.9,255.83,8870.0
2020-08-07 14:40:00,255.85,256.1,255.05,256.06,8055.0,255.85,256.1,255.05,256.06,8055.0
2020-08-07 14:50:00,255.92,256.44,255.34,255.91,6484.0,255.92,256.44,255.34,255.91,6484.0
2020-08-07 15:00:00,255.89,256.7,255.48,256.65,8597.0,255.89,256.7,255.48,256.65,8597.0
2020-08-07 15:10:00,256.53,257.35,255.97,257.35,11722.0,256.53,257.35,255.97,257.35,11722.0
2020-08-07 15:20:00,257.41,257.65,256.77,257.38,13112.0,257.41,257.65,256.77,257.38,13112.0
2020-08-07 15:30:00,257.44,257.92,256.6,257.81,12511.0,257.44,257.92,256.6,257.81,12511.0
2020-08-07 15:40:00,257.88,258.55,257.54,257.85,29160.0,257.88,258.55,257.54,257.85,29160.0
2020-08-07 15:50:00,257.85,259.97,257.09,258.94,109550.0,257.85,259.97,257.09,258.94,109550.0
2020-08-10 09:30:00,257.27,260.57,257.23,259.74,29154.0,257.27,260.57,257.23,259.74,29154.0
2020-08-10 09:40:00,259.63,260.0,256.06,256.06,19142.0,259.63,260.0,256.06,256.06,19142.0
2020-08-10 09:50:00,256.98,257.25,253.57,256.02,32605.0,256.98,257.25,253.57,256.02,32605.0
2020-08-10 10:00:00,255.54,256.63,254.18,254.95,24044.0,255.54,256.63,254.18,254.95,24044.0
2020-08-10 10:10:00,254.57,255.89,254.22,255.58,16755.0,254.57,255.89,254.22,255.58,16755.0
2020-08-10 10:20:00,255.57,256.29,255.13,256.29,11030.0,255.57,256.29,255.13,256.29,11030.0
2020-08-10 10:30:00,256.25,256.99,255.75,256.02,36157.0,256.25,256.99,255.75,256.02,36157.0
2020-08-10 10:40:00,255.93,256.11,253.38,253.72,25308.0,255.93,256.11,253.38,253.72,25308.0
2020-08-10 10:50:00,253.57,253.79,251.62,252.4,13857.0,253.57,253.79,251.62,252.4,13857.0
2020-08-10 11:00:00,252.27,252.67,251.33,251.95,10453.0,252.27,252.67,251.33,251.95,10453.0
2020-08-10 11:10:00,251.39,253.56,251.34,253.56,4541.0,251.39,253.56,251.34,253.56,4541.0
2020-08-10 11:20:00,253.07,255.61,252.87,255.38,7872.0,253.07,255.61,252.87,255.38,7872.0
2020-08-10 11:30:00,255.32,256.84,255.23,256.52,3600.0,255.32,256.84,255.23,256.52,3600.0
2020-08-10 11:40:00,256.48,256.61,255.2,255.97,6747.0,256.48,256.61,255.2,255.97,6747.0
2020-08-10 11:50:00,256.15,257.57,256.0,257.36,14638.0,256.15,257.57,256.0,257.36,14638.0
2020-08-10 12:00:00,257.46,257.78,256.53,257.06,10436.0,257.46,257.78,256.53,257.06,10436.0
2020-08-10 12:10:00,256.89,257.07,256.53,256.83,6864.0,256.89,257.07,256.53,256.83,6864.0
2020-08-10 12:20:00,257.03,257.14,256.83,257.0,6355.0,257.03,257.14,256.83,257.0,6355.0
2020-08-10 12:30:00,257.25,258.1,257.02,258.1,5847.0,257.25,258.1,257.02,258.1,5847.0
2020-08-10 12:40:00,258.0,259.56,258.0,259.56,4501.0,258.0,259.56,258.0,259.56,4501.0
2020-08-10 12:50:00,259.72,262.76,259.57,261.72,21840.0,259.72,262.76,259.57,261.72,21840.0
2020-08-10 13:00:00,262.15,264.01,262.05,264.0,13124.0,262.15,264.01,262.05,264.0,13124.0
2020-08-10 13:10:00,263.93,264.39,263.37,264.12,14532.0,263.93,264.39,263.37,264.12,14532.0
2020-08-10 13:20:00,264.0,264.21,263.53,263.94,11246.0,264.0,264.21,263.53,263.94,11246.0
2020-08-10 13:30:00,264.02,264.56,263.82,264.53,16122.0,264.02,264.56,263.82,264.53,16122.0
2020-08-10 13:40:00,264.56,264.65,262.59,262.82,8906.0,264.56,264.65,262.59,262.82,8906.0
2020-08-10 13:50:00,262.83,262.89,261.77,261.86,6299.0,262.83,262.89,261.77,261.86,6299.0
2020-08-10 14:00:00,261.86,263.07,261.86,262.26,8268.0,261.86,263.07,261.86,262.26,8268.0
2020-08-10 14:10:00,262.29,262.79,261.87,262.62,12087.0,262.29,262.79,261.87,262.62,12087.0
2020-08-10 14:20:00,262.6,262.83,262.27,262.68,9034.0,262.6,262.83,262.27,262.68,9034.0
2020-08-10 14:30:00,262.63,262.76,260.09,260.09,16068.0,262.63,262.76,260.09,260.09,16068.0
2020-08-10 14:40:00,260.49,260.74,259.11,259.14,8621.0,260.49,260.74,259.11,259.14,8621.0
2020-08-10 14:50:00,259.28,260.39,259.15,259.81,8015.0,259.28,260.39,259.15,259.81,8015.0
2020-08-10 15:00:00,259.64,260.58,259.61,260.22,17203.0,259.64,260.58,259.61,260.22,17203.0
2020-08-10 15:10:00,260.15,260.53,259.32,259.37,7927.0,260.15,260.53,259.32,259.37,7927.0
2020-08-10 15:20:00,259.48,259.55,258.51,259.22,13557.0,259.48,259.55,258.51,259.22,13557.0
2020-08-10 15:30:00,259.19,259.92,258.18,258.82,13303.0,259.19,259.92,258.18,258.82,13303.0
2020-08-10 15:40:00,258.92,259.28,258.66,259.12,11742.0,258.92,259.28,258.66,259.12,11742.0
2020-08-10 15:50:00,259.31,261.15,259.17,260.42,80597.0,259.31,261.15,259.17,260.42,80597.0
2020-08-11 09:30:00,257.38,257.93,254.0,256.12,18809.0,257.38,257.93,254.0,256.12,18809.0
2020-08-11 09:40:00,256.31,258.37,255.78,257.35,6863.0,256.31,258.37,255.78,257.35,6863.0
2020-08-11 09:50:00,256.76,256.76,254.95,254.98,4655.0,256.76,256.76,254.95,254.98,4655.0
2020-08-11 10:00:00,254.6,255.39,251.44,251.76,6400.0,254.6,255.39,251.44,251.76,6400.0
2020-08-11 10:10:00,252.5,255.57,252.31,255.46,7773.0,252.5,255.57,252.31,255.46,7773.0
2020-08-11 10:20:00,255.51,258.67,255.07,256.83,14915.0,255.51,258.67,255.07,256.83,14915.0
2020-08-11 10:30:00,257.16,258.8,256.06,258.53,5850.0,257.16,258.8,256.06,258.53,5850.0
2020-08-11 10:40:00,258.69,260.42,258.69,259.75,14332.0,258.69,260.42,258.69,259.75,14332.0
2020-08-11 10:50:00,259.53,260.56,259.1,259.81,8467.0,259.53,260.56,259.1,259.81,8467.0
2020-08-11 11:00:00,259.88,263.02,259.59,263.02,9167.0,259.88,263.02,259.59,263.02,9167.0
2020-08-11 11:10:00,262.14,263.59,262.01,262.7,7280.0,262.14,263.59,262.01,262.7,7280.0
2020-08-11 11:20:00,263.0,264.26,263.0,263.1,5929.0,263.0,264.26,263.0,263.1,5929.0
2020-08-11 11:30:00,263.3,263.3,261.98,262.19,4647.0,263.3,263.3,261.98,262.19,4647.0
2020-08-11 11:40:00,262.19,263.55,262.04,263.0,4203.0,262.19,263.55,262.04,263.0,4203.0
2020-08-11 11:50:00,263.14,263.16,261.58,261.9,5207.0,263.14,263.16,261.58,261.9,5207.0
2020-08-11 12:00:00,261.57,262.61,261.39,262.47,3700.0,261.57,262.61,261.39,262.47,3700.0
2020-08-11 12:10:00,262.56,263.92,262.56,263.69,2741.0,262.56,263.92,262.56,263.69,2741.0
2020-08-11 12:20:00,263.27,264.21,262.97,263.8,2684.0,263.27,264.21,262.97,263.8,2684.0
2020-08-11 12:30:00,264.01,264.41,263.53,263.81,3910.0,264.01,264.41,263.53,263.81,3910.0
2020-08-11 12:40:00,263.82,264.19,263.48,263.79,12176.0,263.82,264.19,263.48,263.79,12176.0
2020-08-11 12:50:00,263.79,264.0,262.91,263.28,5548.0,263.79,264.0,262.91,263.28,5548.0
2020-08-11 13:00:00,263.19,263.56,262.85,263.14,6833.0,263.19,263.56,262.85,263.14,6833.0
2020-08-11 13:10:00,263.01,263.03,261.62,261.7,2300.0,263.01,263.03,261.62,261.7,2300.0
2020-08-11 13:20:00,261.79,263.0,261.77,262.81,4076.0,261.79,263.0,261.77,262.81,4076.0
2020-08-11 13:30:00,262.87,263.09,262.55,262.62,5182.0,262.87,263.09,262.55,262.62,5182.0
2020-08-11 13:40:00,262.57,262.87,262.16,262.51,3431.0,262.57,262.87,262.16,262.51,3431.0
2020-08-11 13:50:00,262.68,262.89,262.55,262.76,2420.0,262.68,262.89,262.55,262.76,2420.0
2020-08-11 14:00:00,262.84,263.31,262.56,262.85,6277.0,262.84,263.31,262.56,262.85,6277.0
2020-08-11 14:10:00,262.78,262.78,261.19,262.12,5867.0,262.78,262.78,261.19,262.12,5867.0
2020-08-11 14:20:00,262.12,262.12,261.09,261.09,4860.0,262.12,262.12,261.09,261.09,4860.0
2020-08-11 14:30:00,261.23,261.44,260.84,260.9,7237.0,261.23,261.44,260.84,260.9,7237.0
2020-08-11 14:40:00,260.65,262.18,260.64,261.76,5334.0,260.65,262.18,260.64,261.76,5334.0
2020-08-11 14:50:00,262.02,262.44,261.27,262.08,5148.0,262.02,262.44,261.27,262.08,5148.0
2020-08-11 15:00:00,262.37,262.39,261.14,261.34,8521.0,262.37,262.39,261.14,261.34,8521.0
2020-08-11 15:10:00,261.23,261.47,259.72,259.89,19259.0,261.23,261.47,259.72,259.89,19259.0
2020-08-11 15:20:00,259.99,260.57,259.72,260.42,7222.0,259.99,260.57,259.72,260.42,7222.0
2020-08-11 15:30:00,260.35,260.44,258.31,258.9,18519.0,260.35,260.44,258.31,258.9,18519.0
2020-08-11 15:40:00,259.06,259.4,257.08,257.54,19829.0,259.06,259.4,257.08,257.54,19829.0
2020-08-11 15:50:00,257.53,257.53,255.8,256.37,40889.0,257.53,257.53,255.8,256.37,40889.0
2020-08-12 09:30:00,257.24,259.96,256.87,256.87,10598.0,257.24,259.96,256.87,256.87,10598.0
2020-08-12 09:40:00,257.96,259.4,257.02,259.4,4364.0,257.96,259.4,257.02,259.4,4364.0
2020-08-12 09:50:00,259.1,261.37,259.1,261.37,1553.0,259.1,261.37,259.1,261.37,1553.0
2020-08-12 10:00:00,260.8,260.83,258.28,258.28,1850.0,260.8,260.83,258.28,258.28,1850.0
2020-08-12 10:10:00,257.3,258.59,257.3,258.43,2430.0,257.3,258.59,257.3,258.43,2430.0
2020-08-12 10:20:00,258.18,258.87,257.88,258.03,2900.0,258.18,258.87,257.88,258.03,2900.0
2020-08-12 10:30:00,258.32,258.36,256.91,256.92,6584.0,258.32,258.36,256.91,256.92,6584.0
2020-08-12 10:40:00,256.81,257.12,255.41,256.47,3051.0,256.81,257.12,255.41,256.47,3051.0
2020-08-12 10:50:00,256.68,257.85,256.54,257.51,1802.0,256.68,257.85,256.54,257.51,1802.0
2020-08-12 11:00:00,257.53,258.19,257.2,257.62,2339.0,257.53,258.19,257.2,257.62,2339.0
2020-08-12 11:10:00,257.75,258.37,257.3,258.3,2809.0,257.75,258.37,257.3,258.3,2809.0
2020-08-12 11:20:00,258.29,259.27,258.04,259.04,2269.0,258.29,259.27,258.04,259.04,2269.0
2020-08-12 11:30:00,259.24,259.28,258.47,258.47,2263.0,259.24,259.28,258.47,258.47,2263.0
2020-08-12 11:40:00,258.48,259.53,258.48,259.53,1528.0,258.48,259.53,258.48,259.53,1528.0
2020-08-12 11:50:00,259.57,259.84,258.8,258.82,5805.0,259.57,259.84,258.8,258.82,5805.0
2020-08-12 12:00:00,258.79,259.25,258.53,259.02,3541.0,258.79,259.25,258.53,259.02,3541.0
2020-08-12 12:10:00,258.96,259.28,258.64,259.27,2113.0,258.96,259.28,258.64,259.27,2113.0
2020-08-12 12:20:00,259.31,259.68,259.07,259.4,3120.0,259.31,259.68,259.07,259.4,3120.0
2020-08-12 12:30:00,259.53,259.59,258.94,258.95,4660.0,259.53,259.59,258.94,258.95,4660.0
2020-08-12 12:40:00,258.84,258.84,257.92,258.18,1625.0,258.84,258.84,257.92,258.18,1625.0
2020-08-12 12:50:00,257.93,258.02,257.1,257.1,2801.0,257.93,258.02,257.1,257.1,2801.0
2020-08-12 13:00:00,257.23,257.31,256.32,256.32,2282.0,257.23,257.31,256.32,256.32,2282.0
2020-08-12 13:10:00,256.53,256.84,255.9,255.99,3204.0,256.53,256.84,255.9,255.99,3204.0
2020-08-12 13:20:00,255.91,256.2,255.49,255.82,5172.0,255.91,256.2,255.49,255.82,5172.0
2020-08-12 13:30:00,256.2,256.45,255.66,255.76,2396.0,256.2,256.45,255.66,255.76,2396.0
2020-08-12 13:40:00,255.58,256.45,255.42,256.31,1764.0,255.58,256.45,255.42,256.31,1764.0
2020-08-12 13:50:00,256.32,256.86,256.06,256.82,1950.0,256.32,256.86,256.06,256.82,1950.0
2020-08-12 14:00:00,256.84,257.04,255.82,255.84,3249.0,256.84,257.04,255.82,255.84,3249.0
2020-08-12 14:10:00,255.82,256.06,255.43,255.79,2381.0,255.82,256.06,255.43,255.79,2381.0
2020-08-12 14:20:00,255.93,256.39,255.82,256.21,2700.0,255.93,256.39,255.82,256.21,2700.0
2020-08-12 14:30:00,256.25,256.27,255.44,255.44,2218.0,256.25,256.27,255.44,255.44,2218.0
2020-08-12 14:40:00,255.45,256.12,255.45,256.05,13252.0,255.45,256.12,255.45,256.05,13252.0
2020-08-12 14:50:00,255.79,256.17,255.45,255.76,3335.0,255.79,256.17,255.45,255.76,3335.0
2020-08-12 15:00:00,255.67,256.0,255.62,255.91,6313.0,255.67,256.0,255.62,255.91,6313.0
2020-08-12 15:10:00,255.79,256.31,255.79,256.19,5100.0,255.79,256.31,255.79,256.19,5100.0
2020-08-12 15:20:00,256.32,256.51,255.7,255.71,11042.0,256.32,256.51,255.7,255.71,11042.0
2020-08-12 15:30:00,255.71,255.71,254.68,255.65,14883.0,255.71,255.71,254.68,255.65,14883.0
2020-08-12 15:40:00,255.59,256.63,255.58,256.63,12147.0,255.59,256.63,255.58,256.63,12147.0
2020-08-12 15:50:00,256.65,256.65,255.75,256.17,36506.0,256.65,256.65,255.75,256.17,36506.0
2020-08-13 09:30:00,256.89,257.86,254.43,257.86,9424.0,256.89,257.86,254.43,257.86,9424.0
2020-08-13 09:40:00,258.77,259.98,257.9,259.0,2905.0,258.77,259.98,257.9,259.0,2905.0
2020-08-13 09:50:00,259.01,261.87,258.85,260.77,5064.0,259.01,261.87,258.85,260.77,5064.0
2020-08-13 10:00:00,261.38,263.12,261.31,262.71,3977.0,261.38,263.12,261.31,262.71,3977.0
2020-08-13 10:10:00,263.01,263.01,261.62,261.88,1900.0,263.01,263.01,261.62,261.88,1900.0
2020-08-13 10:20:00,261.63,263.12,261.63,262.88,3761.0,261.63,263.12,261.63,262.88,3761.0
2020-08-13 10:30:00,262.31,264.0,262.31,263.38,6314.0,262.31,264.0,262.31,263.38,6314.0
2020-08-13 10:40:00,263.64,264.34,263.17,263.9,3982.0,263.64,264.34,263.17,263.9,3982.0
2020-08-13 10:50:00,263.53,264.15,263.0,263.71,5793.0,263.53,264.15,263.0,263.71,5793.0
2020-08-13 11:00:00,263.4,264.95,263.4,264.27,2331.0,263.4,264.95,263.4,264.27,2331.0
2020-08-13 11:10:00,264.05,264.43,263.29,263.44,4609.0,264.05,264.43,263.29,263.44,4609.0
2020-08-13 11:20:00,263.6,263.83,262.47,262.53,9903.0,263.6,263.83,262.47,262.53,9903.0
2020-08-13 11:30:00,262.35,263.99,262.12,263.85,4424.0,262.35,263.99,262.12,263.85,4424.0
2020-08-13 11:40:00,263.71,264.44,263.69,264.0,2200.0,263.71,264.44,263.69,264.0,2200.0
2020-08-13 11:50:00,264.4,264.85,264.33,264.79,4099.0,264.4,264.85,264.33,264.79,4099.0
2020-08-13 12:00:00,265.0,270.68,265.0,269.25,175345.0,265.0,270.68,265.0,269.25,175345.0
2020-08-13 12:10:00,268.89,271.09,268.5,270.81,29170.0,268.89,271.09,268.5,270.81,29170.0
2020-08-13 12:20:00,270.56,271.45,270.15,271.26,16476.0,270.56,271.45,270.15,271.26,16476.0
2020-08-13 12:30:00,271.27,271.28,269.33,269.48,5551.0,271.27,271.28,269.33,269.48,5551.0
2020-08-13 12:40:00,269.53,270.69,269.3,270.05,6380.0,269.53,270.69,269.3,270.05,6380.0
2020-08-13 12:50:00,270.6,272.84,270.11,272.81,10442.0,270.6,272.84,270.11,272.81,10442.0
2020-08-13 13:00:00,272.95,274.78,272.01,272.9,35070.0,272.95,274.78,272.01,272.9,35070.0
2020-08-13 13:10:00,273.09,273.79,271.97,272.33,17685.0,273.09,273.79,271.97,272.33,17685.0
2020-08-13 13:20:00,272.19,273.85,271.43,272.4,19611.0,272.19,273.85,271.43,272.4,19611.0
2020-08-13 13:30:00,272.21,272.39,270.33,271.41,8323.0,272.21,272.39,270.33,271.41,8323.0
2020-08-13 13:40:00,271.66,274.74,271.66,273.75,21044.0,271.66,274.74,271.66,273.75,21044.0
2020-08-13 13:50:00,274.07,275.4,273.54,275.36,17290.0,274.07,275.4,273.54,275.36,17290.0
2020-08-13 14:00:00,275.73,276.01,273.83,273.84,27720.0,275.73,276.01,273.83,273.84,27720.0
2020-08-13 14:10:00,273.52,274.47,273.18,273.23,11002.0,273.52,274.47,273.18,273.23,11002.0
2020-08-13 14:20:00,273.62,273.62,272.04,272.84,14065.0,273.62,273.62,272.04,272.84,14065.0
2020-08-13 14:30:00,272.64,273.88,272.52,273.03,15321.0,272.64,273.88,272.52,273.03,15321.0
2020-08-13 14:40:00,273.13,274.34,273.13,273.92,12671.0,273.13,274.34,273.13,273.92,12671.0
2020-08-13 14:50:00,273.81,274.0,272.59,273.98,7977.0,273.81,274.0,272.59,273.98,7977.0
2020-08-13 15:00:00,273.63,274.45,272.22,272.98,13885.0,273.63,274.45,272.22,272.98,13885.0
2020-08-13 15:10:00,272.43,273.69,272.35,273.34,19227.0,272.43,273.69,272.35,273.34,19227.0
2020-08-13 15:20:00,273.22,274.77,273.11,274.72,11367.0,273.22,274.77,273.11,274.72,11367.0
2020-08-13 15:30:00,274.86,275.75,274.58,275.54,25370.0,274.86,275.75,274.58,275.54,25370.0
2020-08-13 15:40:00,275.56,275.99,274.52,274.52,28044.0,275.56,275.99,274.52,274.52,28044.0
2020-08-13 15:50:00,274.52,276.43,274.4,275.62,71626.0,274.52,276.43,274.4,275.62,71626.0
2020-08-14 09:30:00,279.85,284.95,277.2,283.13,75629.0,279.85,284.95,277.2,283.13,75629.0
2020-08-14 09:40:00,282.42,283.35,274.52,274.52,36961.0,282.42,283.35,274.52,274.52,36961.0
2020-08-14 09:50:00,274.96,278.28,274.65,278.01,12340.0,274.96,278.28,274.65,278.01,12340.0
2020-08-14 10:00:00,278.26,280.85,276.98,280.43,17175.0,278.26,280.85,276.98,280.43,17175.0
2020-08-14 10:10:00,280.28,280.49,278.3,278.43,25829.0,280.28,280.49,278.3,278.43,25829.0
2020-08-14 10:20:00,278.61,279.67,277.41,277.95,55481.0,278.61,279.67,277.41,277.95,55481.0
2020-08-14 10:30:00,277.92,278.71,276.01,276.11,37001.0,277.92,278.71,276.01,276.11,37001.0
2020-08-14 10:40:00,276.78,278.27,275.61,278.26,20806.0,276.78,278.27,275.61,278.26,20806.0
2020-08-14 10:50:00,278.25,279.25,276.9,277.05,10014.0,278.25,279.25,276.9,277.05,10014.0
2020-08-14 11:00:00,276.93,278.03,276.25,277.66,14130.0,276.93,278.03,276.25,277.66,14130.0
2020-08-14 11:10:00,277.61,277.61,275.81,275.96,5971.0,277.61,277.61,275.81,275.96,5971.0
2020-08-14 11:20:00,276.06,276.8,276.06,276.18,6100.0,276.06,276.8,276.06,276.18,6100.0
2020-08-14 11:30:00,276.12,276.89,275.91,276.88,5913.0,276.12,276.89,275.91,276.88,5913.0
2020-08-14 11:40:00,276.9,277.04,275.25,275.94,9357.0,276.9,277.04,275.25,275.94,9357.0
2020-08-14 11:50:00,276.18,276.46,275.25,275.32,7755.0,276.18,276.46,275.25,275.32,7755.0
2020-08-14 12:00:00,275.63,277.3,275.63,276.32,4800.0,275.63,277.3,275.63,276.32,4800.0
2020-08-14 12:10:00,276.2,277.24,276.2,277.24,6109.0,276.2,277.24,276.2,277.24,6109.0
2020-08-14 12:20:00,277.29,278.27,277.29,277.69,19207.0,277.29,278.27,277.29,277.69,19207.0
2020-08-14 12:30:00,277.52,278.9,277.42,278.46,4069.0,277.52,278.9,277.42,278.46,4069.0
2020-08-14 12:40:00,278.07,278.56,277.82,278.15,3075.0,278.07,278.56,277.82,278.15,3075.0
2020-08-14 12:50:00,278.31,278.4,277.94,278.19,21494.0,278.31,278.4,277.94,278.19,21494.0
2020-08-14 13:00:00,277.98,278.06,276.65,276.83,5710.0,277.98,278.06,276.65,276.83,5710.0
2020-08-14 13:10:00,277.03,277.58,277.02,277.25,6281.0,277.03,277.58,277.02,277.25,6281.0
2020-08-14 13:20:00,277.42,278.49,277.42,278.37,5423.0,277.42,278.49,277.42,278.37,5423.0
2020-08-14 13:30:00,278.78,278.78,277.4,277.67,14281.0,278.78,278.78,277.4,277.67,14281.0
2020-08-14 13:40:00,277.67,277.67,276.29,276.31,6882.0,277.67,277.67,276.29,276.31,6882.0
2020-08-14 13:50:00,276.31,276.61,275.75,276.44,8074.0,276.31,276.61,275.75,276.44,8074.0
2020-08-14 14:00:00,276.4,276.41,275.75,276.09,6101.0,276.4,276.41,275.75,276.09,6101.0
2020-08-14 14:10:00,276.05,276.6,276.04,276.18,5433.0,276.05,276.6,276.04,276.18,5433.0
2020-08-14 14:20:00,276.33,277.15,276.31,277.15,8495.0,276.33,277.15,276.31,277.15,8495.0
2020-08-14 14:30:00,277.15,277.46,276.76,276.79,5700.0,277.15,277.46,276.76,276.79,5700.0
2020-08-14 14:40:00,276.81,277.03,276.69,276.75,5289.0,276.81,277.03,276.69,276.75,5289.0
2020-08-14 14:50:00,276.74,276.92,276.32,276.75,5111.0,276.74,276.92,276.32,276.75,5111.0
2020-08-14 15:00:00,276.64,276.85,276.14,276.66,6949.0,276.64,276.85,276.14,276.66,6949.0
2020-08-14 15:10:00,276.65,277.72,276.65,277.72,15860.0,276.65,277.72,276.65,277.72,15860.0
2020-08-14 15:20:00,277.7,277.94,276.55,277.12,13173.0,277.7,277.94,276.55,277.12,13173.0
2020-08-14 15:30:00,277.16,277.8,277.16,277.63,16575.0,277.16,277.8,277.16,277.63,16575.0
2020-08-14 15:40:00,277.6,277.85,276.96,277.07,29108.0,277.6,277.85,276.96,277.07,29108.0
2020-08-14 15:50:00,277.05,279.34,277.03,278.94,77183.0,277.05,279.34,277.03,278.94,77183.0
2020-08-17 09:30:00,282.68,283.86,281.05,283.63,21666.0,282.68,283.86,281.05,283.63,21666.0
2020-08-17 09:40:00,283.99,286.11,283.77,284.98,17427.0,283.99,286.11,283.77,284.98,17427.0
2020-08-17 09:50:00,284.76,285.07,283.1,283.11,10728.0,284.76,285.07,283.1,283.11,10728.0
2020-08-17 10:00:00,283.01,284.32,281.0,281.0,7739.0,283.01,284.32,281.0,281.0,7739.0
2020-08-17 10:10:00,281.12,282.63,280.81,282.63,10407.0,281.12,282.63,280.81,282.63,10407.0
2020-08-17 10:20:00,282.01,282.53,281.07,282.34,8339.0,282.01,282.53,281.07,282.34,8339.0
2020-08-17 10:30:00,282.72,283.05,281.84,282.05,5338.0,282.72,283.05,281.84,282.05,5338.0
2020-08-17 10:40:00,281.84,282.06,281.14,281.29,6319.0,281.84,282.06,281.14,281.29,6319.0
2020-08-17 10:50:00,281.34,282.34,281.34,281.84,3071.0,281.34,282.34,281.34,281.84,3071.0
2020-08-17 11:00:00,281.6,282.71,281.3,282.7,8679.0,281.6,282.71,281.3,282.7,8679.0
2020-08-17 11:10:00,282.91,284.5,282.91,284.5,2271.0,282.91,284.5,282.91,284.5,2271.0
2020-08-17 11:20:00,284.64,284.69,284.07,284.48,2830.0,284.64,284.69,284.07,284.48,2830.0
2020-08-17 11:30:00,284.54,285.0,284.35,284.82,21219.0,284.54,285.0,284.35,284.82,21219.0
2020-08-17 11:40:00,284.97,287.25,284.81,286.88,12119.0,284.97,287.25,284.81,286.88,12119.0
2020-08-17 11:50:00,286.9,287.11,285.8,286.66,19913.0,286.9,287.11,285.8,286.66,19913.0
2020-08-17 12:00:00,286.28,286.7,284.97,284.97,3550.0,286.28,286.7,284.97,284.97,3550.0
2020-08-17 12:10:00,285.23,285.24,284.51,284.62,5070.0,285.23,285.24,284.51,284.62,5070.0
2020-08-17 12:20:00,284.67,285.02,284.36,284.56,3640.0,284.67,285.02,284.36,284.56,3640.0
2020-08-17 12:30:00,284.52,284.52,283.42,283.8,5006.0,284.52,284.52,283.42,283.8,5006.0
2020-08-17 12:40:00,283.82,284.45,283.66,283.97,3190.0,283.82,284.45,283.66,283.97,3190.0
2020-08-17 12:50:00,284.12,284.14,283.55,284.01,2400.0,284.12,284.14,283.55,284.01,2400.0
2020-08-17 13:00:00,284.04,285.33,283.89,285.24,15052.0,284.04,285.33,283.89,285.24,15052.0
2020-08-17 13:10:00,285.12,285.41,284.76,285.35,5765.0,285.12,285.41,284.76,285.35,5765.0
2020-08-17 13:20:00,285.32,285.6,284.9,285.17,7438.0,285.32,285.6,284.9,285.17,7438.0
2020-08-17 13:30:00,285.42,285.86,285.34,285.76,2230.0,285.42,285.86,285.34,285.76,2230.0
2020-08-17 13:40:00,285.86,285.98,285.35,285.86,3811.0,285.86,285.98,285.35,285.86,3811.0
2020-08-17 13:50:00,285.83,286.2,285.59,286.06,2578.0,285.83,286.2,285.59,286.06,2578.0
2020-08-17 14:00:00,286.23,286.32,285.11,285.14,6746.0,286.23,286.32,285.11,285.14,6746.0
2020-08-17 14:10:00,285.23,285.47,284.92,285.12,5331.0,285.23,285.47,284.92,285.12,5331.0
2020-08-17 14:20:00,285.0,285.87,284.77,284.89,22107.0,285.0,285.87,284.77,284.89,22107.0
2020-08-17 14:30:00,284.81,285.36,284.78,285.25,8123.0,284.81,285.36,284.78,285.25,8123.0
2020-08-17 14:40:00,285.15,285.48,284.79,284.89,6100.0,285.15,285.48,284.79,284.89,6100.0
2020-08-17 14:50:00,284.57,285.12,284.48,284.81,13482.0,284.57,285.12,284.48,284.81,13482.0
2020-08-17 15:00:00,284.76,284.94,283.23,283.43,11272.0,284.76,284.94,283.23,283.43,11272.0
2020-08-17 15:10:00,283.24,283.37,282.65,283.25,6979.0,283.24,283.37,282.65,283.25,6979.0
2020-08-17 15:20:00,283.23,283.64,283.06,283.44,7590.0,283.23,283.64,283.06,283.44,7590.0
2020-08-17 15:30:00,283.63,285.09,283.55,284.88,12142.0,283.63,285.09,283.55,284.88,12142.0
2020-08-17 15:40:00,284.9,284.96,284.28,284.29,28067.0,284.9,284.96,284.28,284.29,28067.0
2020-08-17 15:50:00,284.27,284.27,283.06,283.78,37344.0,284.27,284.27,283.06,283.78,37344.0
2020-08-18 09:30:00,284.98,286.0,284.0,285.65,20194.0,284.98,286.0,284.0,285.65,20194.0
2020-08-18 09:40:00,285.0,286.07,285.0,285.14,6819.0,285.0,286.07,285.0,285.14,6819.0
2020-08-18 09:50:00,284.97,284.97,281.52,281.55,12424.0,284.97,284.97,281.52,281.55,12424.0
2020-08-18 10:00:00,281.97,284.38,281.92,282.88,7932.0,281.97,284.38,281.92,282.88,7932.0
2020-08-18 10:10:00,282.39,283.28,281.89,282.74,7766.0,282.39,283.28,281.89,282.74,7766.0
2020-08-18 10:20:00,282.64,282.65,279.62,280.66,9866.0,282.64,282.65,279.62,280.66,9866.0
2020-08-18 10:30:00,280.3,280.62,279.76,280.11,8662.0,280.3,280.62,279.76,280.11,8662.0
2020-08-18 10:40:00,279.78,280.94,279.7,280.8,5227.0,279.78,280.94,279.7,280.8,5227.0
2020-08-18 10:50:00,281.0,282.26,280.76,281.91,6039.0,281.0,282.26,280.76,281.91,6039.0
2020-08-18 11:00:00,281.63,282.32,281.19,282.25,7792.0,281.63,282.32,281.19,282.25,7792.0
2020-08-18 11:10:00,282.3,282.64,281.7,281.79,3616.0,282.3,282.64,281.7,281.79,3616.0
2020-08-18 11:20:00,281.81,283.4,281.14,282.78,12667.0,281.81,283.4,281.14,282.78,12667.0
2020-08-18 11:30:00,283.05,283.06,282.24,282.27,3580.0,283.05,283.06,282.24,282.27,3580.0
2020-08-18 11:40:00,282.58,282.58,282.0,282.0,4586.0,282.58,282.58,282.0,282.0,4586.0
2020-08-18 11:50:00,281.99,283.02,281.8,282.96,4251.0,281.99,283.02,281.8,282.96,4251.0
2020-08-18 12:00:00,283.07,284.17,283.06,283.74,6577.0,283.07,284.17,283.06,283.74,6577.0
2020-08-18 12:10:00,283.64,284.08,283.33,283.41,5400.0,283.64,284.08,283.33,283.41,5400.0
2020-08-18 12:20:00,283.65,283.72,282.58,283.02,4164.0,283.65,283.72,282.58,283.02,4164.0
2020-08-18 12:30:00,283.26,284.14,283.11,283.7,4818.0,283.26,284.14,283.11,283.7,4818.0
2020-08-18 12:40:00,283.63,283.78,283.36,283.52,2740.0,283.63,283.78,283.36,283.52,2740.0
2020-08-18 12:50:00,283.46,283.57,283.04,283.55,3128.0,283.46,283.57,283.04,283.55,3128.0
2020-08-18 13:00:00,283.45,284.11,283.28,284.07,5401.0,283.45,284.11,283.28,284.07,5401.0
2020-08-18 13:10:00,284.04,284.29,283.87,284.15,6286.0,284.04,284.29,283.87,284.15,6286.0
2020-08-18 13:20:00,284.1,284.11,283.21,283.44,10400.0,284.1,284.11,283.21,283.44,10400.0
2020-08-18 13:30:00,283.41,283.57,283.18,283.44,3123.0,283.41,283.57,283.18,283.44,3123.0
2020-08-18 13:40:00,283.4,283.52,282.7,282.7,3901.0,283.4,283.52,282.7,282.7,3901.0
2020-08-18 13:50:00,282.71,282.73,282.51,282.54,2908.0,282.71,282.73,282.51,282.54,2908.0
2020-08-18 14:00:00,282.53,282.53,282.11,282.29,2401.0,282.53,282.53,282.11,282.29,2401.0
2020-08-18 14:10:00,282.45,282.45,282.01,282.09,3773.0,282.45,282.45,282.01,282.09,3773.0
2020-08-18 14:20:00,282.05,282.42,281.92,282.3,5479.0,282.05,282.42,281.92,282.3,5479.0
2020-08-18 14:30:00,282.56,282.75,282.25,282.38,2719.0,282.56,282.75,282.25,282.38,2719.0
2020-08-18 14:40:00,282.56,282.83,282.19,282.83,10154.0,282.56,282.83,282.19,282.83,10154.0
2020-08-18 14:50:00,282.99,283.26,282.77,283.01,10126.0,282.99,283.26,282.77,283.01,10126.0
2020-08-18 15:00:00,283.04,283.12,282.79,282.93,4197.0,283.04,283.12,282.79,282.93,4197.0
2020-08-18 15:10:00,283.07,283.46,282.75,282.75,6053.0,283.07,283.46,282.75,282.75,6053.0
2020-08-18 15:20:00,282.87,283.65,282.73,283.65,7329.0,282.87,283.65,282.73,283.65,7329.0
2020-08-18 15:30:00,283.59,283.94,283.36,283.41,6931.0,283.59,283.94,283.36,283.41,6931.0
2020-08-18 15:40:00,283.48,283.97,283.4,283.62,11729.0,283.48,283.97,283.4,283.62,11729.0
2020-08-18 15:50:00,283.52,284.14,283.38,284.1,31625.0,283.52,284.14,283.38,284.1,31625.0
2020-08-19 09:30:00,285.0,286.05,284.26,285.19,7986.0,285.0,286.05,284.26,285.19,7986.0
2020-08-19 09:40:00,285.01,285.01,281.04,281.82,5913.0,285.01,285.01,281.04,281.82,5913.0
2020-08-19 09:50:00,281.08,281.08,278.81,279.98,6978.0,281.08,281.08,278.81,279.98,6978.0
2020-08-19 10:00:00,280.27,282.68,280.08,281.92,3539.0,280.27,282.68,280.08,281.92,3539.0
2020-08-19 10:10:00,282.35,283.94,282.35,283.59,1400.0,282.35,283.94,282.35,283.59,1400.0
2020-08-19 10:20:00,283.78,284.2,283.26,284.2,1616.0,283.78,284.2,283.26,284.2,1616.0
2020-08-19 10:30:00,283.33,285.17,283.33,283.61,6445.0,283.33,285.17,283.33,283.61,6445.0
2020-08-19 10:40:00,283.44,283.6,282.59,283.43,2764.0,283.44,283.6,282.59,283.43,2764.0
2020-08-19 10:50:00,283.87,283.89,283.17,283.5,2100.0,283.87,283.89,283.17,283.5,2100.0
2020-08-19 11:00:00,283.6,283.6,282.36,282.36,1822.0,283.6,283.6,282.36,282.36,1822.0
2020-08-19 11:10:00,282.39,283.15,282.35,283.12,2100.0,282.39,283.15,282.35,283.12,2100.0
2020-08-19 11:20:00,283.16,284.83,283.16,284.48,4432.0,283.16,284.83,283.16,284.48,4432.0
2020-08-19 11:30:00,284.43,284.8,284.22,284.49,3500.0,284.43,284.8,284.22,284.49,3500.0
2020-08-19 11:40:00,284.77,285.75,284.44,285.28,3943.0,284.77,285.75,284.44,285.28,3943.0
2020-08-19 11:50:00,285.75,286.78,285.7,286.62,1807.0,285.75,286.78,285.7,286.62,1807.0
2020-08-19 12:00:00,286.69,287.17,285.74,285.74,5928.0,286.69,287.17,285.74,285.74,5928.0
2020-08-19 12:10:00,285.84,286.77,285.84,286.15,3204.0,285.84,286.77,285.84,286.15,3204.0
2020-08-19 12:20:00,286.05,287.37,286.05,287.1,2549.0,286.05,287.37,286.05,287.1,2549.0
2020-08-19 12:30:00,287.07,287.08,286.3,286.71,2269.0,287.07,287.08,286.3,286.71,2269.0
2020-08-19 12:40:00,286.83,287.36,286.33,286.33,2416.0,286.83,287.36,286.33,286.33,2416.0
2020-08-19 12:50:00,286.61,288.73,286.61,288.65,10992.0,286.61,288.73,286.61,288.65,10992.0
2020-08-19 13:00:00,288.48,289.37,288.18,288.63,9202.0,288.48,289.37,288.18,288.63,9202.0
2020-08-19 13:10:00,288.8,289.95,288.75,289.64,3557.0,288.8,289.95,288.75,289.64,3557.0
2020-08-19 13:20:00,289.8,290.92,289.69,290.64,9478.0,289.8,290.92,289.69,290.64,9478.0
2020-08-19 13:30:00,290.72,291.82,290.66,290.93,11583.0,290.72,291.82,290.66,290.93,11583.0
2020-08-19 13:40:00,291.09,291.27,290.29,290.29,6686.0,291.09,291.27,290.29,290.29,6686.0
2020-08-19 13:50:00,290.25,290.25,289.63,289.63,2097.0,290.25,290.25,289.63,289.63,2097.0
2020-08-19 14:00:00,289.75,289.75,288.61,289.34,8597.0,289.75,289.75,288.61,289.34,8597.0
2020-08-19 14:10:00,289.28,289.32,287.27,287.35,8691.0,289.28,289.32,287.27,287.35,8691.0
2020-08-19 14:20:00,287.48,287.92,286.36,287.26,15122.0,287.48,287.92,286.36,287.26,15122.0
2020-08-19 14:30:00,287.17,287.97,287.03,287.56,11604.0,287.17,287.97,287.03,287.56,11604.0
2020-08-19 14:40:00,287.72,287.94,287.11,287.7,4920.0,287.72,287.94,287.11,287.7,4920.0
2020-08-19 14:50:00,288.12,288.71,288.0,288.22,6315.0,288.12,288.71,288.0,288.22,6315.0
2020-08-19 15:00:00,288.26,288.26,287.72,288.13,2021.0,288.26,288.26,287.72,288.13,2021.0
2020-08-19 15:10:00,288.01,288.31,287.87,288.06,6061.0,288.01,288.31,287.87,288.06,6061.0
2020-08-19 15:20:00,288.17,288.22,287.49,287.82,7725.0,288.17,288.22,287.49,287.82,7725.0
2020-08-19 15:30:00,287.88,287.89,286.95,286.95,6797.0,287.88,287.89,286.95,286.95,6797.0
2020-08-19 15:40:00,286.85,287.52,285.68,285.68,12042.0,286.85,287.52,285.68,285.68,12042.0
2020-08-19 15:50:00,285.67,285.94,284.49,285.15,33666.0,285.67,285.94,284.49,285.15,33666.0
2020-08-20 09:30:00,284.37,285.33,283.03,285.33,11370.0,284.37,285.33,283.03,285.33,11370.0
2020-08-20 09:40:00,285.41,287.45,285.4,286.92,3234.0,285.41,287.45,285.4,286.92,3234.0
2020-08-20 09:50:00,286.62,287.0,285.97,286.75,2987.0,286.62,287.0,285.97,286.75,2987.0
2020-08-20 10:00:00,286.67,286.75,285.52,286.25,6707.0,286.67,286.75,285.52,286.25,6707.0
2020-08-20 10:10:00,285.98,286.13,285.05,285.05,2000.0,285.98,286.13,285.05,285.05,2000.0
2020-08-20 10:20:00,285.05,286.41,284.53,286.06,4007.0,285.05,286.41,284.53,286.06,4007.0
2020-08-20 10:30:00,285.89,285.92,285.01,285.24,3613.0,285.89,285.92,285.01,285.24,3613.0
2020-08-20 10:40:00,285.24,285.5,284.69,285.01,3109.0,285.24,285.5,284.69,285.01,3109.0
2020-08-20 10:50:00,285.07,286.2,285.07,286.01,4100.0,285.07,286.2,285.07,286.01,4100.0
2020-08-20 11:00:00,285.97,286.44,285.5,285.5,12154.0,285.97,286.44,285.5,285.5,12154.0
2020-08-20 11:10:00,285.6,285.94,285.51,285.51,5322.0,285.6,285.94,285.51,285.51,5322.0
2020-08-20 11:20:00,285.41,285.98,285.1,285.68,16735.0,285.41,285.98,285.1,285.68,16735.0
2020-08-20 11:30:00,285.73,286.66,285.68,286.53,17475.0,285.73,286.66,285.68,286.53,17475.0
2020-08-20 11:40:00,286.57,286.57,285.96,286.22,12435.0,286.57,286.57,285.96,286.22,12435.0
2020-08-20 11:50:00,286.14,288.4,285.93,288.25,20694.0,286.14,288.4,285.93,288.25,20694.0
2020-08-20 12:00:00,287.97,288.34,287.6,287.72,2600.0,287.97,288.34,287.6,287.72,2600.0
2020-08-20 12:10:00,288.04,288.04,287.04,287.25,2000.0,288.04,288.04,287.04,287.25,2000.0
2020-08-20 12:20:00,287.36,287.62,286.92,287.01,2013.0,287.36,287.62,286.92,287.01,2013.0
2020-08-20 12:30:00,286.93,287.79,286.93,287.76,2183.0,286.93,287.79,286.93,287.76,2183.0
2020-08-20 12:40:00,287.79,288.02,287.78,287.82,1892.0,287.79,288.02,287.78,287.82,1892.0
2020-08-20 12:50:00,287.9,288.04,287.63,288.04,1850.0,287.9,288.04,287.63,288.04,1850.0
2020-08-20 13:00:00,288.56,288.9,288.01,288.24,4251.0,288.56,288.9,288.01,288.24,4251.0
2020-08-20 13:10:00,288.46,288.62,288.0,288.62,4724.0,288.46,288.62,288.0,288.62,4724.0
2020-08-20 13:20:00,288.81,289.29,288.26,289.29,9164.0,288.81,289.29,288.26,289.29,9164.0
2020-08-20 13:30:00,289.0,289.35,288.45,288.45,4515.0,289.0,289.35,288.45,288.45,4515.0
2020-08-20 13:40:00,288.39,288.88,287.88,287.91,3798.0,288.39,288.88,287.88,287.91,3798.0
2020-08-20 13:50:00,287.95,288.34,287.76,288.0,3970.0,287.95,288.34,287.76,288.0,3970.0
2020-08-20 14:00:00,287.84,288.35,287.77,288.35,9635.0,287.84,288.35,287.77,288.35,9635.0
2020-08-20 14:10:00,288.53,288.76,288.03,288.36,2000.0,288.53,288.76,288.03,288.36,2000.0
2020-08-20 14:20:00,288.64,289.28,288.55,289.02,3173.0,288.64,289.28,288.55,289.02,3173.0
2020-08-20 14:30:00,289.01,289.29,288.45,288.76,3800.0,289.01,289.29,288.45,288.76,3800.0
2020-08-20 14:40:00,288.72,288.86,288.31,288.62,3200.0,288.72,288.86,288.31,288.62,3200.0
2020-08-20 14:50:00,288.63,288.66,288.24,288.25,3173.0,288.63,288.66,288.24,288.25,3173.0
2020-08-20 15:00:00,288.21,288.46,287.78,288.11,5443.0,288.21,288.46,287.78,288.11,5443.0
2020-08-20 15:10:00,288.04,288.04,287.35,287.52,3100.0,288.04,288.04,287.35,287.52,3100.0
2020-08-20 15:20:00,287.55,287.55,286.84,286.84,5904.0,287.55,287.55,286.84,286.84,5904.0
2020-08-20 15:30:00,286.96,287.87,286.67,287.37,9385.0,286.96,287.87,286.67,287.37,9385.0
2020-08-20 15:40:00,287.5,288.13,287.31,287.6,10985.0,287.5,288.13,287.31,287.6,10985.0
2020-08-20 15:50:00,287.22,287.69,286.96,287.2,20206.0,287.22,287.69,286.96,287.2,20206.0
2020-08-21 09:30:00,287.2,287.8,285.83,285.98,8006.0,287.2,287.8,285.83,285.98,8006.0
2020-08-21 09:40:00,286.21,288.31,285.19,286.65,3958.0,286.21,288.31,285.19,286.65,3958.0
2020-08-21 09:50:00,285.55,286.69,285.55,286.69,1147.0,285.55,286.69,285.55,286.69,1147.0
2020-08-21 10:00:00,286.38,287.2,285.69,286.79,3704.0,286.38,287.2,285.69,286.79,3704.0
2020-08-21 10:10:00,286.4,286.4,285.15,285.67,5717.0,286.4,286.4,285.15,285.67,5717.0
2020-08-21 10:20:00,285.59,287.2,285.11,287.19,7998.0,285.59,287.2,285.11,287.19,7998.0
2020-08-21 10:30:00,287.2,288.35,287.1,288.04,5655.0,287.2,288.35,287.1,288.04,5655.0
2020-08-21 10:40:00,287.62,288.88,287.5,288.3,6127.0,287.62,288.88,287.5,288.3,6127.0
2020-08-21 10:50:00,288.18,288.8,287.97,288.52,1755.0,288.18,288.8,287.97,288.52,1755.0
2020-08-21 11:00:00,288.51,288.52,286.8,286.8,3532.0,288.51,288.52,286.8,286.8,3532.0
2020-08-21 11:10:00,286.73,287.76,286.46,286.69,5600.0,286.73,287.76,286.46,286.69,5600.0
2020-08-21 11:20:00,286.69,287.17,286.54,286.66,1552.0,286.69,287.17,286.54,286.66,1552.0
2020-08-21 11:30:00,286.41,286.41,285.72,285.72,2238.0,286.41,286.41,285.72,285.72,2238.0
2020-08-21 11:40:00,285.72,286.91,285.56,286.91,2500.0,285.72,286.91,285.56,286.91,2500.0
2020-08-21 11:50:00,286.83,287.0,286.19,286.66,2300.0,286.83,287.0,286.19,286.66,2300.0
2020-08-21 12:00:00,286.18,286.93,285.92,286.9,2295.0,286.18,286.93,285.92,286.9,2295.0
2020-08-21 12:10:00,286.88,287.39,286.87,287.32,1308.0,286.88,287.39,286.87,287.32,1308.0
2020-08-21 12:20:00,287.06,287.53,286.85,287.25,2062.0,287.06,287.53,286.85,287.25,2062.0
2020-08-21 12:30:00,287.17,287.26,286.45,286.58,1250.0,287.17,287.26,286.45,286.58,1250.0
2020-08-21 12:40:00,286.49,286.87,286.49,286.87,1700.0,286.49,286.87,286.49,286.87,1700.0
2020-08-21 12:50:00,286.68,286.68,285.72,285.96,3694.0,286.68,286.68,285.72,285.96,3694.0
2020-08-21 13:00:00,285.99,286.05,285.5,285.73,2050.0,285.99,286.05,285.5,285.73,2050.0
2020-08-21 13:10:00,285.34,285.34,284.69,285.12,5043.0,285.34,285.34,284.69,285.12,5043.0
2020-08-21 13:20:00,284.87,285.03,284.55,284.93,3558.0,284.87,285.03,284.55,284.93,3558.0
2020-08-21 13:30:00,284.91,285.47,284.9,285.23,3100.0,284.91,285.47,284.9,285.23,3100.0
2020-08-21 13:40:00,284.97,284.97,284.03,284.47,3600.0,284.97,284.97,284.03,284.47,3600.0
2020-08-21 13:50:00,284.39,284.61,283.9,284.08,1800.0,284.39,284.61,283.9,284.08,1800.0
2020-08-21 14:00:00,284.1,284.46,283.84,284.36,3083.0,284.1,284.46,283.84,284.36,3083.0
2020-08-21 14:10:00,284.57,284.92,284.32,284.84,4168.0,284.57,284.92,284.32,284.84,4168.0
2020-08-21 14:20:00,284.6,284.87,283.81,283.81,4100.0,284.6,284.87,283.81,283.81,4100.0
2020-08-21 14:30:00,283.95,284.97,283.95,284.81,3028.0,283.95,284.97,283.95,284.81,3028.0
2020-08-21 14:40:00,284.72,284.72,284.33,284.34,2782.0,284.72,284.72,284.33,284.34,2782.0
2020-08-21 14:50:00,284.56,285.22,284.48,284.55,2806.0,284.56,285.22,284.48,284.55,2806.0
2020-08-21 15:00:00,284.67,285.04,284.45,284.75,2350.0,284.67,285.04,284.45,284.75,2350.0
2020-08-21 15:10:00,284.79,284.91,284.5,284.5,1836.0,284.79,284.91,284.5,284.5,1836.0
2020-08-21 15:20:00,284.7,285.42,284.64,285.42,2801.0,284.7,285.42,284.64,285.42,2801.0
2020-08-21 15:30:00,285.4,285.76,285.19,285.76,5795.0,285.4,285.76,285.19,285.76,5795.0
2020-08-21 15:40:00,285.76,285.87,285.13,285.25,10792.0,285.76,285.87,285.13,285.25,10792.0
2020-08-21 15:50:00,285.13,285.33,284.19,284.41,55074.0,285.13,285.33,284.19,284.41,55074.0
2020-08-24 09:30:00,287.99,287.99,286.7,287.49,15354.0,287.99,287.99,286.7,287.49,15354.0
2020-08-24 09:40:00,288.3,289.21,287.82,288.32,11721.0,288.3,289.21,287.82,288.32,11721.0
2020-08-24 09:50:00,288.47,288.84,284.52,287.81,11886.0,288.47,288.84,284.52,287.81,11886.0
2020-08-24 10:00:00,287.66,287.66,285.0,286.0,6473.0,287.66,287.66,285.0,286.0,6473.0
2020-08-24 10:10:00,284.76,287.54,284.76,287.54,1136.0,284.76,287.54,284.76,287.54,1136.0
2020-08-24 10:20:00,287.56,288.27,286.69,286.69,5287.0,287.56,288.27,286.69,286.69,5287.0
2020-08-24 10:30:00,286.38,286.38,285.11,285.45,1923.0,286.38,286.38,285.11,285.45,1923.0
2020-08-24 10:40:00,285.03,285.27,284.7,284.7,2001.0,285.03,285.27,284.7,284.7,2001.0
2020-08-24 10:50:00,284.72,285.14,282.04,282.04,5327.0,284.72,285.14,282.04,282.04,5327.0
2020-08-24 11:00:00,282.54,284.05,282.54,284.03,8103.0,282.54,284.05,282.54,284.03,8103.0
2020-08-24 11:10:00,284.35,284.35,283.67,283.98,5254.0,284.35,284.35,283.67,283.98,5254.0
2020-08-24 11:20:00,283.99,283.99,282.67,282.67,1952.0,283.99,283.99,282.67,282.67,1952.0
2020-08-24 11:30:00,283.31,283.76,283.2,283.2,2563.0,283.31,283.76,283.2,283.2,2563.0
2020-08-24 11:40:00,283.65,284.61,283.46,284.61,10505.0,283.65,284.61,283.46,284.61,10505.0
2020-08-24 11:50:00,284.21,285.06,283.98,284.77,3553.0,284.21,285.06,283.98,284.77,3553.0
2020-08-24 12:00:00,285.01,285.35,285.01,285.06,1992.0,285.01,285.35,285.01,285.06,1992.0
2020-08-24 12:10:00,285.45,286.52,285.45,286.31,1165.0,285.45,286.52,285.45,286.31,1165.0
2020-08-24 12:20:00,285.98,285.98,285.15,285.22,1700.0,285.98,285.98,285.15,285.22,1700.0
2020-08-24 12:30:00,285.25,285.84,284.91,285.84,2062.0,285.25,285.84,284.91,285.84,2062.0
2020-08-24 12:40:00,285.62,285.79,284.99,285.63,1500.0,285.62,285.79,284.99,285.63,1500.0
2020-08-24 12:50:00,285.58,285.58,284.98,285.26,1900.0,285.58,285.58,284.98,285.26,1900.0
2020-08-24 13:00:00,285.4,285.68,285.34,285.36,1597.0,285.4,285.68,285.34,285.36,1597.0
2020-08-24 13:10:00,285.56,285.56,283.81,283.84,7717.0,285.56,285.56,283.81,283.84,7717.0
2020-08-24 13:20:00,283.83,284.0,282.74,282.74,2305.0,283.83,284.0,282.74,282.74,2305.0
2020-08-24 13:30:00,282.75,283.09,282.25,282.9,2606.0,282.75,283.09,282.25,282.9,2606.0
2020-08-24 13:40:00,283.0,283.15,282.79,283.13,1556.0,283.0,283.15,282.79,283.13,1556.0
2020-08-24 13:50:00,283.25,284.54,283.24,284.38,2147.0,283.25,284.54,283.24,284.38,2147.0
2020-08-24 14:00:00,284.11,284.11,283.47,283.71,1856.0,284.11,284.11,283.47,283.71,1856.0
2020-08-24 14:10:00,283.86,283.95,283.64,283.64,603.0,283.86,283.95,283.64,283.64,603.0
2020-08-24 14:20:00,283.69,283.69,282.86,282.86,2347.0,283.69,283.69,282.86,282.86,2347.0
2020-08-24 14:30:00,283.0,283.06,282.44,282.8,3101.0,283.0,283.06,282.44,282.8,3101.0
2020-08-24 14:40:00,282.72,283.07,282.47,282.72,2690.0,282.72,283.07,282.47,282.72,2690.0
2020-08-24 14:50:00,282.66,283.06,282.59,283.0,2700.0,282.66,283.06,282.59,283.0,2700.0
2020-08-24 15:00:00,283.03,283.08,282.33,282.62,5128.0,283.03,283.08,282.33,282.62,5128.0
2020-08-24 15:10:00,282.62,283.09,282.46,283.0,10791.0,282.62,283.09,282.46,283.0,10791.0
2020-08-24 15:20:00,283.0,283.09,282.67,282.95,6902.0,283.0,283.09,282.67,282.95,6902.0
2020-08-24 15:30:00,283.05,284.05,282.47,283.81,4900.0,283.05,284.05,282.47,283.81,4900.0
2020-08-24 15:40:00,283.94,284.02,283.09,283.34,5373.0,283.94,284.02,283.09,283.34,5373.0
2020-08-24 15:50:00,283.43,284.53,283.25,284.53,26927.0,283.43,284.53,283.25,284.53,26927.0
2020-08-25 09:30:00,284.0,285.38,281.74,285.01,9002.0,284.0,285.38,281.74,285.01,9002.0
2020-08-25 09:40:00,285.29,286.02,284.94,285.44,4040.0,285.29,286.02,284.94,285.44,4040.0
2020-08-25 09:50:00,284.67,286.35,284.66,285.85,7056.0,284.67,286.35,284.66,285.85,7056.0
2020-08-25 10:00:00,285.76,286.23,285.27,285.59,16761.0,285.76,286.23,285.27,285.59,16761.0
2020-08-25 10:10:00,284.71,287.08,284.71,286.99,4372.0,284.71,287.08,284.71,286.99,4372.0
2020-08-25 10:20:00,286.94,286.94,285.18,285.18,1963.0,286.94,286.94,285.18,285.18,1963.0
2020-08-25 10:30:00,285.6,286.26,285.6,286.07,300.0,285.6,286.26,285.6,286.07,300.0
2020-08-25 10:40:00,285.98,286.36,285.82,286.19,2040.0,285.98,286.36,285.82,286.19,2040.0
2020-08-25 10:50:00,285.99,286.96,285.98,286.96,1560.0,285.99,286.96,285.98,286.96,1560.0
2020-08-25 11:00:00,286.74,287.21,286.69,287.01,5022.0,286.74,287.21,286.69,287.01,5022.0
2020-08-25 11:10:00,287.01,287.43,286.41,287.43,6973.0,287.01,287.43,286.41,287.43,6973.0
2020-08-25 11:20:00,287.52,287.81,286.34,286.42,2464.0,287.52,287.81,286.34,286.42,2464.0
2020-08-25 11:30:00,286.24,286.78,286.24,286.26,1381.0,286.24,286.78,286.24,286.26,1381.0
2020-08-25 11:40:00,286.09,286.18,285.44,285.68,2397.0,286.09,286.18,285.44,285.68,2397.0
2020-08-25 11:50:00,285.87,286.19,285.14,286.19,1753.0,285.87,286.19,285.14,286.19,1753.0
2020-08-25 12:00:00,286.02,286.49,285.82,286.48,1588.0,286.02,286.49,285.82,286.48,1588.0
2020-08-25 12:10:00,286.83,286.94,285.5,286.51,2645.0,286.83,286.94,285.5,286.51,2645.0
2020-08-25 12:20:00,286.53,286.71,286.4,286.7,2557.0,286.53,286.71,286.4,286.7,2557.0
2020-08-25 12:30:00,286.59,286.62,286.59,286.62,241.0,286.59,286.62,286.59,286.62,241.0
2020-08-25 12:40:00,286.87,286.94,286.11,286.11,2557.0,286.87,286.94,286.11,286.11,2557.0
2020-08-25 12:50:00,286.31,286.86,286.24,286.86,3837.0,286.31,286.86,286.24,286.86,3837.0
2020-08-25 13:00:00,286.73,287.32,286.54,287.32,2290.0,286.73,287.32,286.54,287.32,2290.0
2020-08-25 13:10:00,287.26,287.7,287.14,287.34,1809.0,287.26,287.7,287.14,287.34,1809.0
2020-08-25 13:20:00,287.12,287.12,286.38,286.56,827.0,287.12,287.12,286.38,286.56,827.0
2020-08-25 13:30:00,286.95,287.44,286.84,287.44,1498.0,286.95,287.44,286.84,287.44,1498.0
2020-08-25 13:40:00,287.38,287.87,287.38,287.63,3102.0,287.38,287.87,287.38,287.63,3102.0
2020-08-25 13:50:00,287.42,287.42,287.01,287.14,1954.0,287.42,287.42,287.01,287.14,1954.0
2020-08-25 14:00:00,287.44,287.45,287.3,287.32,700.0,287.44,287.45,287.3,287.32,700.0
2020-08-25 14:10:00,287.5,287.65,287.31,287.39,2490.0,287.5,287.65,287.31,287.39,2490.0
2020-08-25 14:20:00,287.15,287.4,287.15,287.26,500.0,287.15,287.4,287.15,287.26,500.0
2020-08-25 14:30:00,287.46,287.65,287.13,287.17,2373.0,287.46,287.65,287.13,287.17,2373.0
2020-08-25 14:40:00,287.26,287.29,286.56,287.02,1814.0,287.26,287.29,286.56,287.02,1814.0
2020-08-25 14:50:00,287.0,287.36,286.99,287.27,1566.0,287.0,287.36,286.99,287.27,1566.0
2020-08-25 15:00:00,287.21,287.35,286.77,287.05,2136.0,287.21,287.35,286.77,287.05,2136.0
2020-08-25 15:10:00,287.04,287.27,287.0,287.01,1612.0,287.04,287.27,287.0,287.01,1612.0
2020-08-25 15:20:00,286.96,286.99,286.76,286.87,2901.0,286.96,286.99,286.76,286.87,2901.0
2020-08-25 15:30:00,286.83,286.97,286.26,286.71,6943.0,286.83,286.97,286.26,286.71,6943.0
2020-08-25 15:40:00,286.55,286.73,286.08,286.52,8305.0,286.55,286.73,286.08,286.52,8305.0
2020-08-25 15:50:00,286.55,286.66,285.92,286.64,33255.0,286.55,286.66,285.92,286.64,33255.0
2020-08-26 09:30:00,290.67,294.5,290.54,292.32,19131.0,290.67,294.5,290.54,292.32,19131.0
2020-08-26 09:40:00,292.62,294.19,291.69,294.17,11614.0,292.62,294.19,291.69,294.17,11614.0
2020-08-26 09:50:00,294.57,295.86,294.37,295.86,4500.0,294.57,295.86,294.37,295.86,4500.0
2020-08-26 10:00:00,295.12,297.33,294.41,297.18,7614.0,295.12,297.33,294.41,297.18,7614.0
2020-08-26 10:10:00,297.4,297.67,296.05,297.67,4659.0,297.4,297.67,296.05,297.67,4659.0
2020-08-26 10:20:00,297.48,298.11,297.15,297.84,2310.0,297.48,298.11,297.15,297.84,2310.0
2020-08-26 10:30:00,298.0,298.11,297.14,297.66,4220.0,298.0,298.11,297.14,297.66,4220.0
2020-08-26 10:40:00,298.06,299.34,297.8,299.0,4420.0,298.06,299.34,297.8,299.0,4420.0
2020-08-26 10:50:00,299.26,299.61,298.46,298.81,6985.0,299.26,299.61,298.46,298.81,6985.0
2020-08-26 11:00:00,299.11,299.41,298.16,298.49,3950.0,299.11,299.41,298.16,298.49,3950.0
2020-08-26 11:10:00,298.65,298.65,296.82,296.89,8310.0,298.65,298.65,296.82,296.89,8310.0
2020-08-26 11:20:00,296.89,297.26,296.51,297.15,5908.0,296.89,297.26,296.51,297.15,5908.0
2020-08-26 11:30:00,297.19,298.64,297.18,298.04,7412.0,297.19,298.64,297.18,298.04,7412.0
2020-08-26 11:40:00,298.88,299.04,297.31,297.6,6096.0,298.88,299.04,297.31,297.6,6096.0
2020-08-26 11:50:00,297.78,297.9,297.6,297.63,1080.0,297.78,297.9,297.6,297.63,1080.0
2020-08-26 12:00:00,297.42,298.84,297.38,298.56,4050.0,297.42,298.84,297.38,298.56,4050.0
2020-08-26 12:10:00,298.92,299.95,298.86,299.78,6444.0,298.92,299.95,298.86,299.78,6444.0
2020-08-26 12:20:00,299.89,300.96,299.5,300.78,8991.0,299.89,300.96,299.5,300.78,8991.0
2020-08-26 12:30:00,300.68,301.3,300.07,300.17,12604.0,300.68,301.3,300.07,300.17,12604.0
2020-08-26 12:40:00,300.27,300.31,298.01,298.64,32554.0,300.27,300.31,298.01,298.64,32554.0
2020-08-26 12:50:00,298.9,299.64,298.9,299.49,4765.0,298.9,299.64,298.9,299.49,4765.0
2020-08-26 13:00:00,299.56,300.66,299.48,300.12,4339.0,299.56,300.66,299.48,300.12,4339.0
2020-08-26 13:10:00,300.24,300.88,300.13,300.81,2883.0,300.24,300.88,300.13,300.81,2883.0
2020-08-26 13:20:00,300.93,301.63,300.74,301.22,6718.0,300.93,301.63,300.74,301.22,6718.0
2020-08-26 13:30:00,301.23,301.77,301.02,301.14,5465.0,301.23,301.77,301.02,301.14,5465.0
2020-08-26 13:40:00,301.45,302.0,300.95,300.95,6979.0,301.45,302.0,300.95,300.95,6979.0
2020-08-26 13:50:00,300.95,301.02,300.04,300.15,5683.0,300.95,301.02,300.04,300.15,5683.0
2020-08-26 14:00:00,300.08,300.09,299.02,299.18,5900.0,300.08,300.09,299.02,299.18,5900.0
2020-08-26 14:10:00,299.18,299.92,299.18,299.48,4780.0,299.18,299.92,299.18,299.48,4780.0
2020-08-26 14:20:00,299.43,299.57,299.0,299.05,3944.0,299.43,299.57,299.0,299.05,3944.0
2020-08-26 14:30:00,299.03,299.03,297.56,297.8,7003.0,299.03,299.03,297.56,297.8,7003.0
2020-08-26 14:40:00,297.88,297.88,295.69,296.37,14381.0,297.88,297.88,295.69,296.37,14381.0
2020-08-26 14:50:00,296.42,296.59,294.14,294.47,8058.0,296.42,296.59,294.14,294.47,8058.0
2020-08-26 15:00:00,294.17,296.2,293.83,295.73,7383.0,294.17,296.2,293.83,295.73,7383.0
2020-08-26 15:10:00,295.68,295.89,295.12,295.34,14656.0,295.68,295.89,295.12,295.34,14656.0
2020-08-26 15:20:00,295.34,296.47,295.16,296.01,13504.0,295.34,296.47,295.16,296.01,13504.0
2020-08-26 15:30:00,296.23,296.45,295.77,295.78,10022.0,296.23,296.45,295.77,295.78,10022.0
2020-08-26 15:40:00,295.84,297.42,295.83,296.8,11746.0,295.84,297.42,295.83,296.8,11746.0
2020-08-26 15:50:00,297.22,297.99,296.95,297.02,41866.0,297.22,297.99,296.95,297.02,41866.0
2020-08-27 09:30:00,297.3,297.79,292.35,293.57,12621.0,297.3,297.79,292.35,293.57,12621.0
2020-08-27 09:40:00,293.9,294.96,292.83,292.83,1577.0,293.9,294.96,292.83,292.83,1577.0
2020-08-27 09:50:00,293.75,294.99,293.75,294.52,5605.0,293.75,294.99,293.75,294.52,5605.0
2020-08-27 10:00:00,293.6,293.6,290.7,291.54,6674.0,293.6,293.6,290.7,291.54,6674.0
2020-08-27 10:10:00,291.78,293.46,291.21,293.46,14882.0,291.78,293.46,291.21,293.46,14882.0
2020-08-27 10:20:00,293.74,294.85,293.74,294.82,4059.0,293.74,294.85,293.74,294.82,4059.0
2020-08-27 10:30:00,295.15,295.43,294.53,295.22,4671.0,295.15,295.43,294.53,295.22,4671.0
2020-08-27 10:40:00,295.12,295.85,294.74,295.32,2814.0,295.12,295.85,294.74,295.32,2814.0
2020-08-27 10:50:00,295.05,296.98,294.94,296.98,2029.0,295.05,296.98,294.94,296.98,2029.0
2020-08-27 11:00:00,297.16,298.68,297.09,297.52,18072.0,297.16,298.68,297.09,297.52,18072.0
2020-08-27 11:10:00,297.48,297.48,296.06,296.32,2440.0,297.48,297.48,296.06,296.32,2440.0
2020-08-27 11:20:00,296.06,296.41,296.04,296.06,1800.0,296.06,296.41,296.04,296.06,1800.0
2020-08-27 11:30:00,296.1,297.37,295.93,297.37,2348.0,296.1,297.37,295.93,297.37,2348.0
2020-08-27 11:40:00,297.76,297.76,296.39,296.4,2645.0,297.76,297.76,296.39,296.4,2645.0
2020-08-27 11:50:00,296.57,296.57,295.08,295.36,1987.0,296.57,296.57,295.08,295.36,1987.0
2020-08-27 12:00:00,295.08,295.08,294.33,294.77,2123.0,295.08,295.08,294.33,294.77,2123.0
2020-08-27 12:10:00,294.97,295.17,294.04,294.04,3566.0,294.97,295.17,294.04,294.04,3566.0
2020-08-27 12:20:00,294.05,294.94,293.88,294.25,3424.0,294.05,294.94,293.88,294.25,3424.0
2020-08-27 12:30:00,294.45,294.91,293.29,293.5,5373.0,294.45,294.91,293.29,293.5,5373.0
2020-08-27 12:40:00,293.6,293.95,292.76,292.76,7224.0,293.6,293.95,292.76,292.76,7224.0
2020-08-27 12:50:00,292.68,292.68,290.83,291.49,10170.0,292.68,292.68,290.83,291.49,10170.0
2020-08-27 13:00:00,291.13,291.89,290.93,291.89,6264.0,291.13,291.89,290.93,291.89,6264.0
2020-08-27 13:10:00,291.93,293.13,291.8,292.46,1594.0,291.93,293.13,291.8,292.46,1594.0
2020-08-27 13:20:00,292.68,293.69,292.47,293.41,2068.0,292.68,293.69,292.47,293.41,2068.0
2020-08-27 13:30:00,293.35,293.45,292.77,293.44,14244.0,293.35,293.45,292.77,293.44,14244.0
2020-08-27 13:40:00,293.4,293.51,292.93,293.21,2139.0,293.4,293.51,292.93,293.21,2139.0
2020-08-27 13:50:00,293.19,294.24,292.93,294.24,3784.0,293.19,294.24,292.93,294.24,3784.0
2020-08-27 14:00:00,294.24,294.7,294.23,294.66,1754.0,294.24,294.7,294.23,294.66,1754.0
2020-08-27 14:10:00,294.94,295.43,294.4,295.43,2151.0,294.94,295.43,294.4,295.43,2151.0
2020-08-27 14:20:00,294.88,295.48,294.37,295.18,2228.0,294.88,295.48,294.37,295.18,2228.0
2020-08-27 14:30:00,295.23,295.99,295.11,295.55,5954.0,295.23,295.99,295.11,295.55,5954.0
2020-08-27 14:40:00,295.56,295.56,294.46,294.47,5399.0,295.56,295.56,294.46,294.47,5399.0
2020-08-27 14:50:00,294.32,294.79,294.13,294.65,3687.0,294.32,294.79,294.13,294.65,3687.0
2020-08-27 15:00:00,295.6,296.3,295.4,295.4,6538.0,295.6,296.3,295.4,295.4,6538.0
2020-08-27 15:10:00,295.62,295.89,295.29,295.89,2512.0,295.62,295.89,295.29,295.89,2512.0
2020-08-27 15:20:00,295.88,296.76,295.68,295.75,5108.0,295.88,296.76,295.68,295.75,5108.0
2020-08-27 15:30:00,295.87,296.79,295.67,296.4,4946.0,295.87,296.79,295.67,296.4,4946.0
2020-08-27 15:40:00,296.31,296.88,295.8,296.74,12238.0,296.31,296.88,295.8,296.74,12238.0
2020-08-27 15:50:00,296.53,296.81,295.74,295.96,18115.0,296.53,296.81,295.74,295.96,18115.0
2020-08-28 09:30:00,298.04,303.08,297.64,302.0,7839.0,298.04,303.08,297.64,302.0,7839.0
2020-08-28 09:40:00,301.84,302.86,299.9,301.65,7802.0,301.84,302.86,299.9,301.65,7802.0
2020-08-28 09:50:00,301.28,304.79,300.86,303.25,14432.0,301.28,304.79,300.86,303.25,14432.0
2020-08-28 10:00:00,303.21,303.36,301.78,301.88,5261.0,303.21,303.36,301.78,301.88,5261.0
2020-08-28 10:10:00,302.47,303.3,301.84,301.85,12391.0,302.47,303.3,301.84,301.85,12391.0
2020-08-28 10:20:00,301.78,303.21,301.41,303.21,2190.0,301.78,303.21,301.41,303.21,2190.0
2020-08-28 10:30:00,303.32,303.47,301.59,301.87,2753.0,303.32,303.47,301.59,301.87,2753.0
2020-08-28 10:40:00,302.02,302.53,301.0,301.32,1215.0,302.02,302.53,301.0,301.32,1215.0
2020-08-28 10:50:00,300.93,300.93,299.54,299.66,3255.0,300.93,300.93,299.54,299.66,3255.0
2020-08-28 11:00:00,299.71,300.94,299.38,300.94,2000.0,299.71,300.94,299.38,300.94,2000.0
2020-08-28 11:10:00,300.78,301.39,300.78,301.39,826.0,300.78,301.39,300.78,301.39,826.0
2020-08-28 11:20:00,301.79,301.82,301.53,301.77,2871.0,301.79,301.82,301.53,301.77,2871.0
2020-08-28 11:30:00,301.59,302.5,301.59,301.61,2479.0,301.59,302.5,301.59,301.61,2479.0
2020-08-28 11:40:00,301.32,302.43,301.13,302.35,2949.0,301.32,302.43,301.13,302.35,2949.0
2020-08-28 11:50:00,302.35,302.62,301.73,301.74,1658.0,302.35,302.62,301.73,301.74,1658.0
2020-08-28 12:00:00,301.67,302.32,301.56,301.9,1541.0,301.67,302.32,301.56,301.9,1541.0
2020-08-28 12:10:00,301.68,301.69,300.45,300.96,4864.0,301.68,301.69,300.45,300.96,4864.0
2020-08-28 12:20:00,300.43,300.54,300.09,300.09,3424.0,300.43,300.54,300.09,300.09,3424.0
2020-08-28 12:30:00,300.09,300.66,300.08,300.08,700.0,300.09,300.66,300.08,300.08,700.0
2020-08-28 12:40:00,300.56,300.79,300.55,300.75,500.0,300.56,300.79,300.55,300.75,500.0
2020-08-28 12:50:00,300.72,301.29,300.56,301.06,1312.0,300.72,301.29,300.56,301.06,1312.0
2020-08-28 13:00:00,301.0,301.15,300.64,300.8,1840.0,301.0,301.15,300.64,300.8,1840.0
2020-08-28 13:10:00,300.56,300.56,299.61,299.86,2734.0,300.56,300.56,299.61,299.86,2734.0
2020-08-28 13:20:00,299.93,300.12,299.62,299.62,962.0,299.93,300.12,299.62,299.62,962.0
2020-08-28 13:30:00,299.41,299.68,299.12,299.68,635.0,299.41,299.68,299.12,299.68,635.0
2020-08-28 13:40:00,299.89,300.75,299.89,300.75,2508.0,299.89,300.75,299.89,300.75,2508.0
2020-08-28 13:50:00,300.83,302.0,300.83,301.96,2409.0,300.83,302.0,300.83,301.96,2409.0
2020-08-28 14:00:00,301.97,301.97,300.94,301.34,1503.0,301.97,301.97,300.94,301.34,1503.0
2020-08-28 14:10:00,301.75,301.75,300.85,301.27,2700.0,301.75,301.75,300.85,301.27,2700.0
2020-08-28 14:20:00,301.13,301.55,301.07,301.38,3600.0,301.13,301.55,301.07,301.38,3600.0
2020-08-28 14:30:00,301.42,301.74,301.33,301.46,4864.0,301.42,301.74,301.33,301.46,4864.0
2020-08-28 14:40:00,301.41,301.97,301.41,301.97,2000.0,301.41,301.97,301.41,301.97,2000.0
2020-08-28 14:50:00,302.2,302.2,301.31,301.31,4654.0,302.2,302.2,301.31,301.31,4654.0
2020-08-28 15:00:00,301.1,301.54,301.09,301.39,1850.0,301.1,301.54,301.09,301.39,1850.0
2020-08-28 15:10:00,301.51,301.99,301.5,301.99,2512.0,301.51,301.99,301.5,301.99,2512.0
2020-08-28 15:20:00,301.92,301.98,300.97,301.06,4615.0,301.92,301.98,300.97,301.06,4615.0
2020-08-28 15:30:00,301.19,301.64,300.61,300.72,7376.0,301.19,301.64,300.61,300.72,7376.0
2020-08-28 15:40:00,300.75,301.11,300.63,300.64,10829.0,300.75,301.11,300.63,300.64,10829.0
2020-08-28 15:50:00,300.56,300.72,299.51,299.81,41124.0,300.56,300.72,299.51,299.81,41124.0
2020-08-31 09:30:00,299.98,301.94,299.42,300.2,8625.0,299.98,301.94,299.42,300.2,8625.0
2020-08-31 09:40:00,300.46,300.52,299.14,299.15,800.0,300.46,300.52,299.14,299.15,800.0
2020-08-31 09:50:00,300.03,300.03,299.21,299.21,443.0,300.03,300.03,299.21,299.21,443.0
2020-08-31 10:00:00,299.42,300.51,299.42,299.93,4272.0,299.42,300.51,299.42,299.93,4272.0
2020-08-31 10:10:00,300.15,300.83,299.15,299.15,2961.0,300.15,300.83,299.15,299.15,2961.0
2020-08-31 10:20:00,299.78,299.78,297.33,297.84,2239.0,299.78,299.78,297.33,297.84,2239.0
2020-08-31 10:30:00,297.41,298.22,297.21,298.08,2460.0,297.41,298.22,297.21,298.08,2460.0
2020-08-31 10:40:00,298.14,298.7,297.63,298.7,3638.0,298.14,298.7,297.63,298.7,3638.0
2020-08-31 10:50:00,298.07,298.4,297.94,298.11,1100.0,298.07,298.4,297.94,298.11,1100.0
2020-08-31 11:00:00,298.26,298.26,297.37,297.37,2175.0,298.26,298.26,297.37,297.37,2175.0
2020-08-31 11:10:00,297.44,297.74,296.8,297.74,2001.0,297.44,297.74,296.8,297.74,2001.0
2020-08-31 11:20:00,297.02,297.18,295.37,297.18,4915.0,297.02,297.18,295.37,297.18,4915.0
2020-08-31 11:30:00,297.06,298.08,297.06,297.79,2178.0,297.06,298.08,297.06,297.79,2178.0
2020-08-31 11:40:00,297.72,297.76,297.26,297.64,2000.0,297.72,297.76,297.26,297.64,2000.0
2020-08-31 11:50:00,297.5,297.87,297.13,297.71,4648.0,297.5,297.87,297.13,297.71,4648.0
2020-08-31 12:00:00,297.68,298.99,297.67,298.38,2220.0,297.68,298.99,297.67,298.38,2220.0
2020-08-31 12:10:00,298.81,298.96,298.52,298.96,800.0,298.81,298.96,298.52,298.96,800.0
2020-08-31 12:20:00,298.84,298.89,298.38,298.7,1200.0,298.84,298.89,298.38,298.7,1200.0
2020-08-31 12:30:00,298.44,298.44,298.05,298.33,1641.0,298.44,298.44,298.05,298.33,1641.0
2020-08-31 12:40:00,298.43,298.48,297.99,298.48,2403.0,298.43,298.48,297.99,298.48,2403.0
2020-08-31 12:50:00,298.35,298.66,298.35,298.66,400.0,298.35,298.66,298.35,298.66,400.0
2020-08-31 13:00:00,298.38,298.55,298.1,298.11,4640.0,298.38,298.55,298.1,298.11,4640.0
2020-08-31 13:10:00,298.24,298.9,298.21,298.9,1300.0,298.24,298.9,298.21,298.9,1300.0
2020-08-31 13:20:00,298.93,298.93,298.47,298.69,1800.0,298.93,298.93,298.47,298.69,1800.0
2020-08-31 13:30:00,298.85,298.9,298.25,298.48,5200.0,298.85,298.9,298.25,298.48,5200.0
2020-08-31 13:40:00,298.42,298.56,298.05,298.5,4570.0,298.42,298.56,298.05,298.5,4570.0
2020-08-31 13:50:00,298.4,298.79,298.38,298.73,2100.0,298.4,298.79,298.38,298.73,2100.0
2020-08-31 14:00:00,298.5,298.5,298.23,298.3,1200.0,298.5,298.5,298.23,298.3,1200.0
2020-08-31 14:10:00,298.44,298.74,298.0,298.69,4357.0,298.44,298.74,298.0,298.69,4357.0
2020-08-31 14:20:00,298.77,299.58,298.77,299.28,2652.0,298.77,299.58,298.77,299.28,2652.0
2020-08-31 14:30:00,299.4,299.43,299.03,299.31,3358.0,299.4,299.43,299.03,299.31,3358.0
2020-08-31 14:40:00,299.44,300.37,299.35,299.82,4870.0,299.44,300.37,299.35,299.82,4870.0
2020-08-31 14:50:00,299.9,300.53,299.84,300.36,4500.0,299.9,300.53,299.84,300.36,4500.0
2020-08-31 15:00:00,300.25,300.63,299.82,300.5,4400.0,300.25,300.63,299.82,300.5,4400.0
2020-08-31 15:10:00,300.41,300.55,300.08,300.3,7683.0,300.41,300.55,300.08,300.3,7683.0
2020-08-31 15:20:00,300.19,300.28,299.27,300.03,7150.0,300.19,300.28,299.27,300.03,7150.0
2020-08-31 15:30:00,300.0,300.29,299.56,300.25,5525.0,300.0,300.29,299.56,300.25,5525.0
2020-08-31 15:40:00,300.27,300.86,300.02,300.86,9285.0,300.27,300.86,300.02,300.86,9285.0
2020-08-31 15:50:00,300.62,300.78,299.48,299.5,29235.0,300.62,300.78,299.48,299.5,29235.0
2020-09-01 09:30:00,302.77,306.12,301.92,305.35,21039.0,302.77,306.12,301.92,305.35,21039.0
2020-09-01 09:40:00,304.88,307.49,304.88,305.9,10732.0,304.88,307.49,304.88,305.9,10732.0
2020-09-01 09:50:00,306.1,308.68,306.1,308.12,9671.0,306.1,308.68,306.1,308.12,9671.0
2020-09-01 10:00:00,308.17,310.98,307.32,310.47,6333.0,308.17,310.98,307.32,310.47,6333.0
2020-09-01 10:10:00,310.35,310.35,308.88,310.32,6051.0,310.35,310.35,308.88,310.32,6051.0
2020-09-01 10:20:00,309.63,312.4,309.49,311.94,8477.0,309.63,312.4,309.49,311.94,8477.0
2020-09-01 10:30:00,311.99,313.47,310.25,310.92,13468.0,311.99,313.47,310.25,310.92,13468.0
2020-09-01 10:40:00,310.98,311.45,310.01,310.65,3478.0,310.98,311.45,310.01,310.65,3478.0
2020-09-01 10:50:00,310.93,311.75,309.51,309.51,2460.0,310.93,311.75,309.51,309.51,2460.0
2020-09-01 11:00:00,309.87,310.25,309.59,310.24,1300.0,309.87,310.25,309.59,310.24,1300.0
2020-09-01 11:10:00,309.82,310.79,309.47,309.47,4534.0,309.82,310.79,309.47,309.47,4534.0
2020-09-01 11:20:00,309.21,310.23,308.54,309.98,1400.0,309.21,310.23,308.54,309.98,1400.0
2020-09-01 11:30:00,310.27,310.93,309.77,310.64,5500.0,310.27,310.93,309.77,310.64,5500.0
2020-09-01 11:40:00,310.8,311.36,310.53,311.31,2418.0,310.8,311.36,310.53,311.31,2418.0
2020-09-01 11:50:00,311.6,311.87,310.72,310.72,3061.0,311.6,311.87,310.72,310.72,3061.0
2020-09-01 12:00:00,311.44,312.34,311.01,312.24,4600.0,311.44,312.34,311.01,312.24,4600.0
2020-09-01 12:10:00,312.07,313.01,311.86,313.01,2616.0,312.07,313.01,311.86,313.01,2616.0
2020-09-01 12:20:00,312.82,312.83,312.15,312.56,1502.0,312.82,312.83,312.15,312.56,1502.0
2020-09-01 12:30:00,312.75,312.96,312.26,312.96,1563.0,312.75,312.96,312.26,312.96,1563.0
2020-09-01 12:40:00,313.31,313.53,312.64,312.99,2375.0,313.31,313.53,312.64,312.99,2375.0
2020-09-01 12:50:00,312.97,313.83,312.71,312.74,2633.0,312.97,313.83,312.71,312.74,2633.0
2020-09-01 13:00:00,312.75,313.32,312.64,313.12,3299.0,312.75,313.32,312.64,313.12,3299.0
2020-09-01 13:10:00,312.91,313.54,312.73,313.54,2009.0,312.91,313.54,312.73,313.54,2009.0
2020-09-01 13:20:00,313.48,314.38,313.29,314.38,3046.0,313.48,314.38,313.29,314.38,3046.0
2020-09-01 13:30:00,314.84,315.58,314.44,315.58,4727.0,314.84,315.58,314.44,315.58,4727.0
2020-09-01 13:40:00,315.56,315.8,314.96,315.23,2680.0,315.56,315.8,314.96,315.23,2680.0
2020-09-01 13:50:00,315.27,315.27,314.04,314.53,2100.0,315.27,315.27,314.04,314.53,2100.0
2020-09-01 14:00:00,314.34,314.7,314.02,314.46,3320.0,314.34,314.7,314.02,314.46,3320.0
2020-09-01 14:10:00,314.62,315.57,314.06,314.46,10275.0,314.62,315.57,314.06,314.46,10275.0
2020-09-01 14:20:00,314.41,315.47,314.4,314.62,3802.0,314.41,315.47,314.4,314.62,3802.0
2020-09-01 14:30:00,314.44,314.67,314.0,314.62,5978.0,314.44,314.67,314.0,314.62,5978.0
2020-09-01 14:40:00,314.56,314.57,313.38,313.38,5074.0,314.56,314.57,313.38,313.38,5074.0
2020-09-01 14:50:00,313.25,315.17,312.9,314.8,5734.0,313.25,315.17,312.9,314.8,5734.0
2020-09-01 15:00:00,314.58,314.83,314.05,314.19,13566.0,314.58,314.83,314.05,314.19,13566.0
2020-09-01 15:10:00,314.06,314.39,313.3,313.36,5629.0,314.06,314.39,313.3,313.36,5629.0
2020-09-01 15:20:00,313.31,314.19,313.17,313.46,4646.0,313.31,314.19,313.17,313.46,4646.0
2020-09-01 15:30:00,313.54,314.23,313.22,314.08,5071.0,313.54,314.23,313.22,314.08,5071.0
2020-09-01 15:40:00,313.97,314.98,313.79,314.31,12915.0,313.97,314.98,313.79,314.31,12915.0
2020-09-01 15:50:00,314.12,314.72,313.84,314.26,22913.0,314.12,314.72,313.84,314.26,22913.0
2020-09-02 09:30:00,317.41,320.89,311.95,312.01,20511.0,317.41,320.89,311.95,312.01,20511.0
2020-09-02 09:40:00,313.25,313.78,308.89,308.89,5248.0,313.25,313.78,308.89,308.89,5248.0
2020-09-02 09:50:00,308.79,309.37,300.25,300.99,21871.0,308.79,309.37,300.25,300.99,21871.0
2020-09-02 10:00:00,301.11,303.68,299.23,300.45,15986.0,301.11,303.68,299.23,300.45,15986.0
2020-09-02 10:10:00,300.4,303.42,299.05,303.01,18851.0,300.4,303.42,299.05,303.01,18851.0
2020-09-02 10:20:00,303.45,303.46,300.01,302.75,10468.0,303.45,303.46,300.01,302.75,10468.0
2020-09-02 10:30:00,302.45,303.61,302.25,302.25,7333.0,302.45,303.61,302.25,302.25,7333.0
2020-09-02 10:40:00,301.97,303.24,300.8,303.2,10598.0,301.97,303.24,300.8,303.2,10598.0
2020-09-02 10:50:00,304.1,305.24,303.9,304.94,3967.0,304.1,305.24,303.9,304.94,3967.0
2020-09-02 11:00:00,304.75,304.75,302.61,303.12,6187.0,304.75,304.75,302.61,303.12,6187.0
2020-09-02 11:10:00,303.44,304.64,302.83,303.68,4152.0,303.44,304.64,302.83,303.68,4152.0
2020-09-02 11:20:00,303.54,303.77,302.26,302.33,3508.0,303.54,303.77,302.26,302.33,3508.0
2020-09-02 11:30:00,302.93,303.27,301.11,301.11,2954.0,302.93,303.27,301.11,301.11,2954.0
2020-09-02 11:40:00,301.01,301.57,299.92,300.94,3958.0,301.01,301.57,299.92,300.94,3958.0
2020-09-02 11:50:00,301.03,301.33,300.65,301.03,2912.0,301.03,301.33,300.65,301.03,2912.0
2020-09-02 12:00:00,300.79,302.65,300.79,302.49,7337.0,300.79,302.65,300.79,302.49,7337.0
2020-09-02 12:10:00,302.63,303.4,301.84,303.29,9875.0,302.63,303.4,301.84,303.29,9875.0
2020-09-02 12:20:00,303.56,303.56,302.03,302.55,3388.0,303.56,303.56,302.03,302.55,3388.0
2020-09-02 12:30:00,302.59,303.02,302.59,303.01,1402.0,302.59,303.02,302.59,303.01,1402.0
2020-09-02 12:40:00,303.09,304.35,302.97,303.7,4405.0,303.09,304.35,302.97,303.7,4405.0
2020-09-02 12:50:00,304.13,305.02,304.12,304.49,1710.0,304.13,305.02,304.12,304.49,1710.0
2020-09-02 13:00:00,304.62,304.62,304.07,304.56,1000.0,304.62,304.62,304.07,304.56,1000.0
2020-09-02 13:10:00,304.0,304.63,303.43,304.63,8613.0,304.0,304.63,303.43,304.63,8613.0
2020-09-02 13:20:00,304.71,304.71,303.77,304.37,6652.0,304.71,304.71,303.77,304.37,6652.0
2020-09-02 13:30:00,304.82,304.86,304.03,304.48,9498.0,304.82,304.86,304.03,304.48,9498.0
2020-09-02 13:40:00,304.45,304.65,304.05,304.43,5810.0,304.45,304.65,304.05,304.43,5810.0
2020-09-02 13:50:00,304.34,304.34,303.63,303.94,3236.0,304.34,304.34,303.63,303.94,3236.0
2020-09-02 14:00:00,303.8,305.09,303.8,305.09,1999.0,303.8,305.09,303.8,305.09,1999.0
2020-09-02 14:10:00,305.59,305.63,304.54,305.5,3187.0,305.59,305.63,304.54,305.5,3187.0
2020-09-02 14:20:00,305.41,305.45,304.7,304.71,3637.0,305.41,305.45,304.7,304.71,3637.0
2020-09-02 14:30:00,304.61,305.2,304.35,304.62,5627.0,304.61,305.2,304.35,304.62,5627.0
2020-09-02 14:40:00,305.09,306.68,305.09,306.2,2161.0,305.09,306.68,305.09,306.2,2161.0
2020-09-02 14:50:00,306.3,306.51,305.35,305.93,4652.0,306.3,306.51,305.35,305.93,4652.0
2020-09-02 15:00:00,306.07,306.45,305.88,306.31,4724.0,306.07,306.45,305.88,306.31,4724.0
2020-09-02 15:10:00,306.2,307.45,306.03,306.69,6147.0,306.2,307.45,306.03,306.69,6147.0
2020-09-02 15:20:00,306.44,307.19,306.23,306.4,6158.0,306.44,307.19,306.23,306.4,6158.0
2020-09-02 15:30:00,306.41,306.9,305.43,306.71,10015.0,306.41,306.9,305.43,306.71,10015.0
2020-09-02 15:40:00,306.89,306.89,306.25,306.51,10597.0,306.89,306.89,306.25,306.51,10597.0
2020-09-02 15:50:00,306.62,306.95,305.62,305.62,30190.0,306.62,306.95,305.62,305.62,30190.0
2020-09-03 09:30:00,297.26,299.16,290.4,293.96,28445.0,297.26,299.16,290.4,293.96,28445.0
2020-09-03 09:40:00,292.87,293.68,288.31,290.0,10942.0,292.87,293.68,288.31,290.0,10942.0
2020-09-03 09:50:00,290.0,294.15,290.0,292.86,4571.0,290.0,294.15,290.0,292.86,4571.0
2020-09-03 10:00:00,294.24,296.47,293.89,294.46,7129.0,294.24,296.47,293.89,294.46,7129.0
2020-09-03 10:10:00,294.31,294.31,291.0,291.05,3885.0,294.31,294.31,291.0,291.05,3885.0
2020-09-03 10:20:00,289.73,290.96,287.54,289.01,9730.0,289.73,290.96,287.54,289.01,9730.0
2020-09-03 10:30:00,288.65,289.92,288.0,288.0,6840.0,288.65,289.92,288.0,288.0,6840.0
2020-09-03 10:40:00,288.24,289.17,285.24,286.08,6000.0,288.24,289.17,285.24,286.08,6000.0
2020-09-03 10:50:00,286.46,289.71,286.46,289.3,5291.0,286.46,289.71,286.46,289.3,5291.0
2020-09-03 11:00:00,288.92,288.92,285.52,285.53,8864.0,288.92,288.92,285.52,285.53,8864.0
2020-09-03 11:10:00,285.53,286.15,282.0,282.02,13632.0,285.53,286.15,282.0,282.02,13632.0
2020-09-03 11:20:00,281.31,285.16,281.31,285.16,10506.0,281.31,285.16,281.31,285.16,10506.0
2020-09-03 11:30:00,285.42,286.53,284.84,285.73,6513.0,285.42,286.53,284.84,285.73,6513.0
2020-09-03 11:40:00,286.38,289.18,286.01,287.96,6025.0,286.38,289.18,286.01,287.96,6025.0
2020-09-03 11:50:00,288.2,288.9,288.0,288.0,2042.0,288.2,288.9,288.0,288.0,2042.0
2020-09-03 12:00:00,288.28,288.28,285.99,286.29,1510.0,288.28,288.28,285.99,286.29,1510.0
2020-09-03 12:10:00,288.04,289.12,288.03,288.45,2005.0,288.04,289.12,288.03,288.45,2005.0
2020-09-03 12:20:00,287.97,288.65,287.59,287.98,2200.0,287.97,288.65,287.59,287.98,2200.0
2020-09-03 12:30:00,287.49,287.49,285.93,286.19,4160.0,287.49,287.49,285.93,286.19,4160.0
2020-09-03 12:40:00,286.4,286.69,284.48,284.48,9427.0,286.4,286.69,284.48,284.48,9427.0
2020-09-03 12:50:00,284.47,285.65,284.03,284.56,3456.0,284.47,285.65,284.03,284.56,3456.0
2020-09-03 13:00:00,284.62,284.62,283.2,284.39,8903.0,284.62,284.62,283.2,284.39,8903.0
2020-09-03 13:10:00,284.03,285.71,283.96,285.62,2124.0,284.03,285.71,283.96,285.62,2124.0
2020-09-03 13:20:00,285.76,288.79,285.76,288.79,1524.0,285.76,288.79,285.76,288.79,1524.0
2020-09-03 13:30:00,288.4,288.81,286.42,286.42,975.0,288.4,288.81,286.42,286.42,975.0
2020-09-03 13:40:00,286.97,286.97,285.63,285.78,1140.0,286.97,286.97,285.63,285.78,1140.0
2020-09-03 13:50:00,285.38,287.23,285.38,286.84,4439.0,285.38,287.23,285.38,286.84,4439.0
2020-09-03 14:00:00,286.63,287.37,286.33,286.74,2000.0,286.63,287.37,286.33,286.74,2000.0
2020-09-03 14:10:00,287.0,287.03,285.96,285.97,1903.0,287.0,287.03,285.96,285.97,1903.0
2020-09-03 14:20:00,286.4,286.5,285.52,286.29,3041.0,286.4,286.5,285.52,286.29,3041.0
2020-09-03 14:30:00,286.04,286.8,285.93,286.62,3500.0,286.04,286.8,285.93,286.62,3500.0
2020-09-03 14:40:00,286.65,286.96,285.0,285.0,3129.0,286.65,286.96,285.0,285.0,3129.0
2020-09-03 14:50:00,284.87,285.24,283.38,283.38,3446.0,284.87,285.24,283.38,283.38,3446.0
2020-09-03 15:00:00,283.46,283.5,281.79,282.06,6966.0,283.46,283.5,281.79,282.06,6966.0
2020-09-03 15:10:00,281.96,283.13,281.96,283.01,3307.0,281.96,283.13,281.96,283.01,3307.0
2020-09-03 15:20:00,282.76,282.76,281.26,281.5,6627.0,282.76,282.76,281.26,281.5,6627.0
2020-09-03 15:30:00,281.41,283.5,281.13,283.25,18954.0,281.41,283.5,281.13,283.25,18954.0
2020-09-03 15:40:00,283.23,285.01,282.7,284.23,14248.0,283.23,285.01,282.7,284.23,14248.0
2020-09-03 15:50:00,284.1,288.45,283.76,287.74,43660.0,284.1,288.45,283.76,287.74,43660.0
2020-09-04 09:30:00,286.0,289.08,284.81,284.81,8221.0,286.0,289.08,284.81,284.81,8221.0
2020-09-04 09:40:00,284.22,284.28,277.32,278.38,9553.0,284.22,284.28,277.32,278.38,9553.0
2020-09-04 09:50:00,277.93,278.58,274.14,275.4,21385.0,277.93,278.58,274.14,275.4,21385.0
2020-09-04 10:00:00,274.83,277.39,274.0,275.53,12823.0,274.83,277.39,274.0,275.53,12823.0
2020-09-04 10:10:00,274.6,275.13,268.54,269.01,13660.0,274.6,275.13,268.54,269.01,13660.0
2020-09-04 10:20:00,269.08,271.0,266.02,266.94,20339.0,269.08,271.0,266.02,266.94,20339.0
2020-09-04 10:30:00,267.45,268.0,263.57,264.66,15167.0,267.45,268.0,263.57,264.66,15167.0
2020-09-04 10:40:00,264.63,265.15,260.79,265.04,15651.0,264.63,265.15,260.79,265.04,15651.0
2020-09-04 10:50:00,264.97,269.75,263.15,269.75,7482.0,264.97,269.75,263.15,269.75,7482.0
2020-09-04 11:00:00,269.08,269.45,265.98,267.74,8562.0,269.08,269.45,265.98,267.74,8562.0
2020-09-04 11:10:00,267.76,270.67,267.56,270.67,9964.0,267.76,270.67,267.56,270.67,9964.0
2020-09-04 11:20:00,270.74,271.36,267.11,268.51,7486.0,270.74,271.36,267.11,268.51,7486.0
2020-09-04 11:30:00,268.51,273.77,267.91,273.35,11028.0,268.51,273.77,267.91,273.35,11028.0
2020-09-04 11:40:00,272.77,273.81,272.37,273.29,1413.0,272.77,273.81,272.37,273.29,1413.0
2020-09-04 11:50:00,274.03,276.65,274.03,275.53,3670.0,274.03,276.65,274.03,275.53,3670.0
2020-09-04 12:00:00,275.87,278.77,275.87,278.34,10573.0,275.87,278.77,275.87,278.34,10573.0
2020-09-04 12:10:00,278.18,279.58,276.95,277.43,16606.0,278.18,279.58,276.95,277.43,16606.0
2020-09-04 12:20:00,277.72,279.53,277.1,279.29,15218.0,277.72,279.53,277.1,279.29,15218.0
2020-09-04 12:30:00,279.4,281.5,278.63,279.58,18462.0,279.4,281.5,278.63,279.58,18462.0
2020-09-04 12:40:00,279.39,280.58,275.92,276.76,14746.0,279.39,280.58,275.92,276.76,14746.0
2020-09-04 12:50:00,276.83,276.84,274.26,274.81,15217.0,276.83,276.84,274.26,274.81,15217.0
2020-09-04 13:00:00,274.42,275.26,273.42,274.49,15388.0,274.42,275.26,273.42,274.49,15388.0
2020-09-04 13:10:00,274.43,274.44,271.21,271.53,5900.0,274.43,274.44,271.21,271.53,5900.0
2020-09-04 13:20:00,271.72,272.71,271.64,272.71,7468.0,271.72,272.71,271.64,272.71,7468.0
2020-09-04 13:30:00,272.24,273.93,271.76,273.47,23375.0,272.24,273.93,271.76,273.47,23375.0
2020-09-04 13:40:00,273.86,274.58,273.18,274.3,5300.0,273.86,274.58,273.18,274.3,5300.0
2020-09-04 13:50:00,274.3,274.3,273.06,273.71,9117.0,274.3,274.3,273.06,273.71,9117.0
2020-09-04 14:00:00,273.95,275.24,273.63,274.94,5180.0,273.95,275.24,273.63,274.94,5180.0
2020-09-04 14:10:00,275.38,275.38,274.17,274.73,4349.0,275.38,275.38,274.17,274.73,4349.0
2020-09-04 14:20:00,274.73,276.62,274.35,276.62,5981.0,274.73,276.62,274.35,276.62,5981.0
2020-09-04 14:30:00,276.63,278.79,276.06,278.79,6540.0,276.63,278.79,276.06,278.79,6540.0
2020-09-04 14:40:00,278.98,280.83,278.63,279.56,15360.0,278.98,280.83,278.63,279.56,15360.0
2020-09-04 14:50:00,279.23,281.78,279.02,281.76,3796.0,279.23,281.78,279.02,281.76,3796.0
2020-09-04 15:00:00,281.72,282.59,280.68,282.53,7676.0,281.72,282.59,280.68,282.53,7676.0
2020-09-04 15:10:00,282.52,282.52,280.36,281.71,9538.0,282.52,282.52,280.36,281.71,9538.0
2020-09-04 15:20:00,282.36,282.82,281.47,282.54,4942.0,282.36,282.82,281.47,282.54,4942.0
2020-09-04 15:30:00,282.05,282.24,279.74,280.26,16965.0,282.05,282.24,279.74,280.26,16965.0
2020-09-04 15:40:00,280.26,280.93,279.22,279.56,9885.0,280.26,280.93,279.22,279.56,9885.0
2020-09-04 15:50:00,279.51,280.44,279.02,280.09,40070.0,279.51,280.44,279.02,280.09,40070.0
2020-09-08 09:30:00,269.01,273.46,268.0,272.3,21355.0,269.01,273.46,268.0,272.3,21355.0
2020-09-08 09:40:00,272.06,273.24,268.23,271.22,13961.0,272.06,273.24,268.23,271.22,13961.0
2020-09-08 09:50:00,270.97,277.84,270.96,277.51,9142.0,270.97,277.84,270.96,277.51,9142.0
2020-09-08 10:00:00,278.19,279.8,276.68,279.39,26144.0,278.19,279.8,276.68,279.39,26144.0
2020-09-08 10:10:00,279.35,282.32,279.1,281.73,8290.0,279.35,282.32,279.1,281.73,8290.0
2020-09-08 10:20:00,281.6,285.9,281.14,284.41,8051.0,281.6,285.9,281.14,284.41,8051.0
2020-09-08 10:30:00,284.24,285.12,281.78,282.75,3766.0,284.24,285.12,281.78,282.75,3766.0
2020-09-08 10:40:00,282.99,283.07,281.0,281.11,8802.0,282.99,283.07,281.0,281.11,8802.0
2020-09-08 10:50:00,281.06,282.99,281.06,282.78,9630.0,281.06,282.99,281.06,282.78,9630.0
2020-09-08 11:00:00,282.9,283.7,281.9,283.69,2936.0,282.9,283.7,281.9,283.69,2936.0
2020-09-08 11:10:00,284.21,284.78,283.7,284.0,3200.0,284.21,284.78,283.7,284.0,3200.0
2020-09-08 11:20:00,283.63,283.78,281.97,282.22,2400.0,283.63,283.78,281.97,282.22,2400.0
2020-09-08 11:30:00,282.12,282.66,279.75,280.05,2200.0,282.12,282.66,279.75,280.05,2200.0
2020-09-08 11:40:00,279.7,280.18,279.09,280.13,2400.0,279.7,280.18,279.09,280.13,2400.0
2020-09-08 11:50:00,280.14,281.13,279.33,281.01,2892.0,280.14,281.13,279.33,281.01,2892.0
2020-09-08 12:00:00,280.74,281.53,279.09,279.09,8986.0,280.74,281.53,279.09,279.09,8986.0
2020-09-08 12:10:00,279.05,279.2,277.65,278.23,8259.0,279.05,279.2,277.65,278.23,8259.0
2020-09-08 12:20:00,277.93,279.32,277.13,277.13,3425.0,277.93,279.32,277.13,277.13,3425.0
2020-09-08 12:30:00,277.56,277.93,276.54,277.93,7118.0,277.56,277.93,276.54,277.93,7118.0
2020-09-08 12:40:00,278.45,278.93,278.44,278.62,500.0,278.45,278.93,278.44,278.62,500.0
2020-09-08 12:50:00,279.67,280.4,279.53,280.4,1900.0,279.67,280.4,279.53,280.4,1900.0
2020-09-08 13:00:00,280.15,280.15,278.53,278.53,1606.0,280.15,280.15,278.53,278.53,1606.0
2020-09-08 13:10:00,278.56,279.7,278.56,279.31,2428.0,278.56,279.7,278.56,279.31,2428.0
2020-09-08 13:20:00,279.07,279.08,277.68,277.68,1681.0,279.07,279.08,277.68,277.68,1681.0
2020-09-08 13:30:00,277.44,278.36,277.38,277.97,806.0,277.44,278.36,277.38,277.97,806.0
2020-09-08 13:40:00,278.4,278.94,278.14,278.48,3384.0,278.4,278.94,278.14,278.48,3384.0
2020-09-08 13:50:00,278.68,279.63,277.74,278.37,5166.0,278.68,279.63,277.74,278.37,5166.0
2020-09-08 14:00:00,278.6,278.81,276.5,277.06,4035.0,278.6,278.81,276.5,277.06,4035.0
2020-09-08 14:10:00,276.69,277.06,274.5,274.5,4400.0,276.69,277.06,274.5,274.5,4400.0
2020-09-08 14:20:00,274.64,275.05,273.69,273.72,3600.0,274.64,275.05,273.69,273.72,3600.0
2020-09-08 14:30:00,273.41,274.61,273.27,274.25,2930.0,273.41,274.61,273.27,274.25,2930.0
2020-09-08 14:40:00,274.01,274.32,273.09,273.54,5923.0,274.01,274.32,273.09,273.54,5923.0
2020-09-08 14:50:00,273.48,274.93,271.33,274.33,11055.0,273.48,274.93,271.33,274.33,11055.0
2020-09-08 15:00:00,274.22,274.22,272.47,273.09,3601.0,274.22,274.22,272.47,273.09,3601.0
2020-09-08 15:10:00,273.66,275.05,273.63,274.81,15383.0,273.66,275.05,273.63,274.81,15383.0
2020-09-08 15:20:00,274.89,276.64,274.53,276.64,5329.0,274.89,276.64,274.53,276.64,5329.0
2020-09-08 15:30:00,276.38,276.84,276.0,276.24,10099.0,276.38,276.84,276.0,276.24,10099.0
2020-09-08 15:40:00,276.24,276.5,273.8,275.61,18194.0,276.24,276.5,273.8,275.61,18194.0
2020-09-08 15:50:00,275.33,275.34,274.19,274.71,35610.0,275.33,275.34,274.19,274.71,35610.0
2020-09-09 09:30:00,283.26,284.08,280.12,280.16,26499.0,283.26,284.08,280.12,280.16,26499.0
2020-09-09 09:40:00,279.82,280.66,276.91,277.5,10352.0,279.82,280.66,276.91,277.5,10352.0
2020-09-09 09:50:00,277.01,281.03,276.8,279.91,40751.0,277.01,281.03,276.8,279.91,40751.0
2020-09-09 10:00:00,281.18,283.73,281.18,282.83,22565.0,281.18,283.73,281.18,282.83,22565.0
2020-09-09 10:10:00,281.95,283.8,281.5,281.5,7117.0,281.95,283.8,281.5,281.5,7117.0
2020-09-09 10:20:00,281.86,283.26,280.56,283.09,34193.0,281.86,283.26,280.56,283.09,34193.0
2020-09-09 10:30:00,283.06,285.14,282.99,284.88,19189.0,283.06,285.14,282.99,284.88,19189.0
2020-09-09 10:40:00,284.58,284.6,282.44,282.81,7462.0,284.58,284.6,282.44,282.81,7462.0
2020-09-09 10:50:00,283.19,284.55,282.37,284.1,2662.0,283.19,284.55,282.37,284.1,2662.0
2020-09-09 11:00:00,284.52,284.78,282.67,282.67,7068.0,284.52,284.78,282.67,282.67,7068.0
2020-09-09 11:10:00,283.02,283.02,281.99,282.0,3116.0,283.02,283.02,281.99,282.0,3116.0
2020-09-09 11:20:00,282.36,283.65,282.16,282.52,1802.0,282.36,283.65,282.16,282.52,1802.0
2020-09-09 11:30:00,283.26,283.42,282.33,282.98,1600.0,283.26,283.42,282.33,282.98,1600.0
2020-09-09 11:40:00,283.46,283.57,282.54,283.57,5333.0,283.46,283.57,282.54,283.57,5333.0
2020-09-09 11:50:00,283.29,283.91,283.26,283.47,3160.0,283.29,283.91,283.26,283.47,3160.0
2020-09-09 12:00:00,283.7,283.94,283.56,283.94,1876.0,283.7,283.94,283.56,283.94,1876.0
2020-09-09 12:10:00,284.09,284.19,283.47,283.86,8293.0,284.09,284.19,283.47,283.86,8293.0
2020-09-09 12:20:00,283.62,284.12,283.01,284.12,7344.0,283.62,284.12,283.01,284.12,7344.0
2020-09-09 12:30:00,283.96,284.59,283.85,284.3,11026.0,283.96,284.59,283.85,284.3,11026.0
2020-09-09 12:40:00,284.39,285.51,284.23,285.47,8727.0,284.39,285.51,284.23,285.47,8727.0
2020-09-09 12:50:00,285.36,285.83,285.21,285.83,3228.0,285.36,285.83,285.21,285.83,3228.0
2020-09-09 13:00:00,285.57,286.31,285.57,286.01,6445.0,285.57,286.31,285.57,286.01,6445.0
2020-09-09 13:10:00,285.84,285.88,283.84,283.84,3300.0,285.84,285.88,283.84,283.84,3300.0
2020-09-09 13:20:00,283.99,284.03,283.65,283.96,1300.0,283.99,284.03,283.65,283.96,1300.0
2020-09-09 13:30:00,283.68,283.82,282.96,282.96,1500.0,283.68,283.82,282.96,282.96,1500.0
2020-09-09 13:40:00,283.11,283.11,282.19,282.78,4280.0,283.11,283.11,282.19,282.78,4280.0
2020-09-09 13:50:00,282.97,283.12,281.5,281.5,8626.0,282.97,283.12,281.5,281.5,8626.0
2020-09-09 14:00:00,281.51,281.79,280.95,281.59,1366.0,281.51,281.79,280.95,281.59,1366.0
2020-09-09 14:10:00,281.5,281.96,281.26,281.96,3285.0,281.5,281.96,281.26,281.96,3285.0
2020-09-09 14:20:00,282.0,282.67,281.73,281.92,3262.0,282.0,282.67,281.73,281.92,3262.0
2020-09-09 14:30:00,282.57,283.4,282.43,283.28,2070.0,282.57,283.4,282.43,283.28,2070.0
2020-09-09 14:40:00,283.31,283.89,283.31,283.32,1870.0,283.31,283.89,283.31,283.32,1870.0
2020-09-09 14:50:00,283.68,283.87,283.45,283.81,825.0,283.68,283.87,283.45,283.81,825.0
2020-09-09 15:00:00,283.9,284.66,283.9,284.66,1418.0,283.9,284.66,283.9,284.66,1418.0
2020-09-09 15:10:00,284.39,284.56,283.96,284.56,1500.0,284.39,284.56,283.96,284.56,1500.0
2020-09-09 15:20:00,284.46,285.0,284.32,284.91,3103.0,284.46,285.0,284.32,284.91,3103.0
2020-09-09 15:30:00,284.63,285.92,284.48,284.61,8285.0,284.63,285.92,284.48,284.61,8285.0
2020-09-09 15:40:00,284.5,284.88,283.82,284.57,4376.0,284.5,284.88,283.82,284.57,4376.0
2020-09-09 15:50:00,284.17,285.46,283.77,283.78,16457.0,284.17,285.46,283.77,283.78,16457.0
2020-09-10 09:30:00,287.64,294.67,287.64,292.92,12112.0,287.64,294.67,287.64,292.92,12112.0
2020-09-10 09:40:00,292.96,293.16,288.54,288.54,4091.0,292.96,293.16,288.54,288.54,4091.0
2020-09-10 09:50:00,288.39,290.08,287.52,289.15,2803.0,288.39,290.08,287.52,289.15,2803.0
2020-09-10 10:00:00,290.32,293.03,290.26,293.03,1120.0,290.32,293.03,290.26,293.03,1120.0
2020-09-10 10:10:00,292.41,293.48,292.24,292.24,2368.0,292.41,293.48,292.24,292.24,2368.0
2020-09-10 10:20:00,292.0,292.0,290.15,290.15,6445.0,292.0,292.0,290.15,290.15,6445.0
2020-09-10 10:30:00,290.72,292.19,290.72,292.19,2002.0,290.72,292.19,290.72,292.19,2002.0
2020-09-10 10:40:00,292.47,292.47,288.66,288.66,3986.0,292.47,292.47,288.66,288.66,3986.0
2020-09-10 10:50:00,288.59,289.58,286.85,287.56,3961.0,288.59,289.58,286.85,287.56,3961.0
2020-09-10 11:00:00,287.07,292.95,286.69,292.31,10285.0,287.07,292.95,286.69,292.31,10285.0
2020-09-10 11:10:00,292.81,296.77,292.14,294.27,11915.0,292.81,296.77,292.14,294.27,11915.0
2020-09-10 11:20:00,295.23,296.4,295.14,296.1,7716.0,295.23,296.4,295.14,296.1,7716.0
2020-09-10 11:30:00,296.04,296.64,295.62,295.77,11432.0,296.04,296.64,295.62,295.77,11432.0
2020-09-10 11:40:00,296.1,297.68,296.09,296.5,4061.0,296.1,297.68,296.09,296.5,4061.0
2020-09-10 11:50:00,297.04,297.05,294.46,294.63,3770.0,297.04,297.05,294.46,294.63,3770.0
2020-09-10 12:00:00,294.98,295.17,294.31,294.72,2661.0,294.98,295.17,294.31,294.72,2661.0
2020-09-10 12:10:00,294.69,295.49,294.65,294.65,2500.0,294.69,295.49,294.65,294.65,2500.0
2020-09-10 12:20:00,294.63,294.69,292.89,293.29,8411.0,294.63,294.69,292.89,293.29,8411.0
2020-09-10 12:30:00,293.19,293.3,289.74,289.75,14378.0,293.19,293.3,289.74,289.75,14378.0
2020-09-10 12:40:00,291.06,291.59,290.37,291.59,4322.0,291.06,291.59,290.37,291.59,4322.0
2020-09-10 12:50:00,292.17,293.8,292.17,293.59,3923.0,292.17,293.8,292.17,293.59,3923.0
2020-09-10 13:00:00,293.8,296.39,293.4,296.14,15946.0,293.8,296.39,293.4,296.14,15946.0
2020-09-10 13:10:00,296.11,297.04,296.07,296.82,9038.0,296.11,297.04,296.07,296.82,9038.0
2020-09-10 13:20:00,296.91,296.91,293.06,293.3,7434.0,296.91,296.91,293.06,293.3,7434.0
2020-09-10 13:30:00,293.23,294.13,293.23,293.44,2269.0,293.23,294.13,293.23,293.44,2269.0
2020-09-10 13:40:00,292.39,292.69,292.13,292.41,1388.0,292.39,292.69,292.13,292.41,1388.0
2020-09-10 13:50:00,292.11,292.11,290.09,290.09,2011.0,292.11,292.11,290.09,290.09,2011.0
2020-09-10 14:00:00,290.59,291.53,290.4,291.53,3771.0,290.59,291.53,290.4,291.53,3771.0
2020-09-10 14:10:00,291.08,291.38,287.84,287.85,5563.0,291.08,291.38,287.84,287.85,5563.0
2020-09-10 14:20:00,288.17,289.21,286.1,286.11,4458.0,288.17,289.21,286.1,286.11,4458.0
2020-09-10 14:30:00,287.29,289.68,287.06,289.68,4492.0,287.29,289.68,287.06,289.68,4492.0
2020-09-10 14:40:00,289.38,289.38,286.75,287.98,6384.0,289.38,289.38,286.75,287.98,6384.0
2020-09-10 14:50:00,288.06,289.83,287.76,289.83,2831.0,288.06,289.83,287.76,289.83,2831.0
2020-09-10 15:00:00,289.23,289.45,285.76,285.98,8054.0,289.23,289.45,285.76,285.98,8054.0
2020-09-10 15:10:00,285.75,285.75,284.21,284.21,9795.0,285.75,285.75,284.21,284.21,9795.0
2020-09-10 15:20:00,284.33,285.62,283.75,284.99,5033.0,284.33,285.62,283.75,284.99,5033.0
2020-09-10 15:30:00,284.82,286.22,284.04,285.46,7599.0,284.82,286.22,284.04,285.46,7599.0
2020-09-10 15:40:00,285.39,286.44,285.39,286.4,12014.0,285.39,286.44,285.39,286.4,12014.0
2020-09-10 15:50:00,286.15,288.13,285.15,286.0,55418.0,286.15,288.13,285.15,286.0,55418.0
2020-09-11 09:30:00,288.57,288.66,284.15,285.6,7665.0,288.57,288.66,284.15,285.6,7665.0
2020-09-11 09:40:00,287.08,287.5,285.46,287.5,1775.0,287.08,287.5,285.46,287.5,1775.0
2020-09-11 09:50:00,286.52,286.71,281.1,281.1,4582.0,286.52,286.71,281.1,281.1,4582.0
2020-09-11 10:00:00,282.43,283.39,281.6,282.01,3086.0,282.43,283.39,281.6,282.01,3086.0
2020-09-11 10:10:00,281.57,282.99,280.99,282.99,2817.0,281.57,282.99,280.99,282.99,2817.0
2020-09-11 10:20:00,283.84,283.85,282.65,282.94,1537.0,283.84,283.85,282.65,282.94,1537.0
2020-09-11 10:30:00,282.77,283.45,282.2,282.52,1024.0,282.77,283.45,282.2,282.52,1024.0
2020-09-11 10:40:00,282.82,284.79,282.82,284.79,1700.0,282.82,284.79,282.82,284.79,1700.0
2020-09-11 10:50:00,284.49,284.49,283.68,284.09,1009.0,284.49,284.49,283.68,284.09,1009.0
2020-09-11 11:00:00,283.88,286.32,283.79,286.29,2066.0,283.88,286.32,283.79,286.29,2066.0
2020-09-11 11:10:00,286.03,286.2,285.27,285.6,4670.0,286.03,286.2,285.27,285.6,4670.0
2020-09-11 11:20:00,285.43,285.43,283.11,283.79,1170.0,285.43,285.43,283.11,283.79,1170.0
2020-09-11 11:30:00,282.49,282.84,281.74,282.84,1434.0,282.49,282.84,281.74,282.84,1434.0
2020-09-11 11:40:00,282.67,283.4,282.32,283.19,1300.0,282.67,283.4,282.32,283.19,1300.0
2020-09-11 11:50:00,283.57,284.05,282.96,283.23,5493.0,283.57,284.05,282.96,283.23,5493.0
2020-09-11 12:00:00,283.11,283.76,282.25,282.26,3720.0,283.11,283.76,282.25,282.26,3720.0
2020-09-11 12:10:00,282.03,282.08,280.95,281.27,2112.0,282.03,282.08,280.95,281.27,2112.0
2020-09-11 12:20:00,281.74,282.28,280.69,281.0,2535.0,281.74,282.28,280.69,281.0,2535.0
2020-09-11 12:30:00,280.81,280.89,279.59,279.76,7500.0,280.81,280.89,279.59,279.76,7500.0
2020-09-11 12:40:00,279.06,279.06,278.14,278.35,2203.0,279.06,279.06,278.14,278.35,2203.0
2020-09-11 12:50:00,278.46,278.46,277.47,277.63,1800.0,278.46,278.46,277.47,277.63,1800.0
2020-09-11 13:00:00,277.38,277.64,274.84,275.66,12311.0,277.38,277.64,274.84,275.66,12311.0
2020-09-11 13:10:00,275.79,276.13,274.75,275.66,3747.0,275.79,276.13,274.75,275.66,3747.0
2020-09-11 13:20:00,275.41,275.73,274.8,274.99,1900.0,275.41,275.73,274.8,274.99,1900.0
2020-09-11 13:30:00,274.81,275.5,274.04,275.16,3040.0,274.81,275.5,274.04,275.16,3040.0
2020-09-11 13:40:00,275.4,276.84,275.4,276.17,3548.0,275.4,276.84,275.4,276.17,3548.0
2020-09-11 13:50:00,276.03,276.4,274.55,274.56,2833.0,276.03,276.4,274.55,274.56,2833.0
2020-09-11 14:00:00,274.55,276.16,274.29,275.73,7255.0,274.55,276.16,274.29,275.73,7255.0
2020-09-11 14:10:00,275.76,277.2,275.45,276.5,2609.0,275.76,277.2,275.45,276.5,2609.0
2020-09-11 14:20:00,276.38,277.36,275.66,277.14,4800.0,276.38,277.36,275.66,277.14,4800.0
2020-09-11 14:30:00,277.13,279.43,277.13,279.43,7197.0,277.13,279.43,277.13,279.43,7197.0
2020-09-11 14:40:00,279.23,279.54,279.07,279.22,1600.0,279.23,279.54,279.07,279.22,1600.0
2020-09-11 14:50:00,279.01,279.7,278.55,278.56,3074.0,279.01,279.7,278.55,278.56,3074.0
2020-09-11 15:00:00,278.04,278.22,277.06,277.12,7600.0,278.04,278.22,277.06,277.12,7600.0
2020-09-11 15:10:00,277.3,279.02,277.09,279.02,2900.0,277.3,279.02,277.09,279.02,2900.0
2020-09-11 15:20:00,278.92,280.31,278.92,280.31,2452.0,278.92,280.31,278.92,280.31,2452.0
2020-09-11 15:30:00,280.35,280.64,278.58,278.88,5100.0,280.35,280.64,278.58,278.88,5100.0
2020-09-11 15:40:00,278.99,279.57,278.67,279.38,6800.0,278.99,279.57,278.67,279.38,6800.0
2020-09-11 15:50:00,279.17,279.94,278.81,279.51,16171.0,279.17,279.94,278.81,279.51,16171.0
2020-09-14 09:30:00,279.75,282.45,274.08,275.73,17684.0,279.75,282.45,274.08,275.73,17684.0
2020-09-14 09:40:00,277.95,280.6,277.95,279.72,3424.0,277.95,280.6,277.95,279.72,3424.0
2020-09-14 09:50:00,279.18,281.13,278.94,279.86,4103.0,279.18,281.13,278.94,279.86,4103.0
2020-09-14 10:00:00,279.96,280.57,278.55,278.61,12800.0,279.96,280.57,278.55,278.61,12800.0
2020-09-14 10:10:00,278.86,280.63,278.86,280.56,7946.0,278.86,280.63,278.86,280.56,7946.0
2020-09-14 10:20:00,280.28,281.37,279.48,281.31,4634.0,280.28,281.37,279.48,281.31,4634.0
2020-09-14 10:30:00,281.19,281.19,279.66,280.19,5156.0,281.19,281.19,279.66,280.19,5156.0
2020-09-14 10:40:00,279.98,279.98,277.6,278.03,4362.0,279.98,279.98,277.6,278.03,4362.0
2020-09-14 10:50:00,277.7,280.15,277.7,280.15,7758.0,277.7,280.15,277.7,280.15,7758.0
2020-09-14 11:00:00,279.91,281.77,279.89,281.33,3722.0,279.91,281.77,279.89,281.33,3722.0
2020-09-14 11:10:00,280.54,282.26,280.2,282.0,2200.0,280.54,282.26,280.2,282.0,2200.0
2020-09-14 11:20:00,282.03,282.25,281.47,281.95,3500.0,282.03,282.25,281.47,281.95,3500.0
2020-09-14 11:30:00,282.23,282.23,280.74,280.99,1500.0,282.23,282.23,280.74,280.99,1500.0
2020-09-14 11:40:00,280.84,281.25,280.76,281.16,2500.0,280.84,281.25,280.76,281.16,2500.0
2020-09-14 11:50:00,281.06,281.5,281.06,281.49,500.0,281.06,281.5,281.06,281.49,500.0
2020-09-14 12:00:00,281.91,282.58,281.61,282.07,3300.0,281.91,282.58,281.61,282.07,3300.0
2020-09-14 12:10:00,282.25,282.25,280.63,280.63,2000.0,282.25,282.25,280.63,280.63,2000.0
2020-09-14 12:20:00,280.66,281.13,279.65,280.22,3837.0,280.66,281.13,279.65,280.22,3837.0
2020-09-14 12:30:00,280.36,280.36,279.18,279.18,2101.0,280.36,280.36,279.18,279.18,2101.0
2020-09-14 12:40:00,279.0,279.63,279.0,279.43,800.0,279.0,279.63,279.0,279.43,800.0
2020-09-14 12:50:00,279.53,279.86,278.95,279.48,2500.0,279.53,279.86,278.95,279.48,2500.0
2020-09-14 13:00:00,279.73,280.59,279.59,279.59,4307.0,279.73,280.59,279.59,279.59,4307.0
2020-09-14 13:10:00,279.59,279.66,277.92,277.92,2600.0,279.59,279.66,277.92,277.92,2600.0
2020-09-14 13:20:00,278.17,278.32,277.24,278.3,3148.0,278.17,278.32,277.24,278.3,3148.0
2020-09-14 13:30:00,278.17,278.17,276.92,277.69,2595.0,278.17,278.17,276.92,277.69,2595.0
2020-09-14 13:40:00,277.88,278.56,277.68,278.37,1700.0,277.88,278.56,277.68,278.37,1700.0
2020-09-14 13:50:00,278.93,279.16,278.77,279.02,1659.0,278.93,279.16,278.77,279.02,1659.0
2020-09-14 14:00:00,278.34,279.41,277.9,279.41,1900.0,278.34,279.41,277.9,279.41,1900.0
2020-09-14 14:10:00,279.63,279.63,279.01,279.24,1200.0,279.63,279.63,279.01,279.24,1200.0
2020-09-14 14:20:00,279.4,279.69,278.67,278.8,1909.0,279.4,279.69,278.67,278.8,1909.0
2020-09-14 14:30:00,278.63,279.52,278.53,279.14,1946.0,278.63,279.52,278.53,279.14,1946.0
2020-09-14 14:40:00,279.38,279.5,278.89,279.24,1851.0,279.38,279.5,278.89,279.24,1851.0
2020-09-14 14:50:00,279.19,279.74,278.21,278.66,3514.0,279.19,279.74,278.21,278.66,3514.0
2020-09-14 15:00:00,278.67,279.15,278.59,278.59,3310.0,278.67,279.15,278.59,278.59,3310.0
2020-09-14 15:10:00,279.0,279.17,278.7,279.17,2183.0,279.0,279.17,278.7,279.17,2183.0
2020-09-14 15:20:00,279.25,279.82,278.32,279.71,3009.0,279.25,279.82,278.32,279.71,3009.0
2020-09-14 15:30:00,279.87,280.77,279.47,280.77,4709.0,279.87,280.77,279.47,280.77,4709.0
2020-09-14 15:40:00,281.06,281.59,280.91,281.39,6842.0,281.06,281.59,280.91,281.39,6842.0
2020-09-14 15:50:00,281.05,281.23,280.4,280.4,22925.0,281.05,281.23,280.4,280.4,22925.0
2020-09-15 09:30:00,281.49,286.47,281.49,286.28,15162.0,281.49,286.47,281.49,286.28,15162.0
2020-09-15 09:40:00,287.09,288.13,285.47,286.67,3327.0,287.09,288.13,285.47,286.67,3327.0
2020-09-15 09:50:00,286.43,287.12,285.21,285.76,2552.0,286.43,287.12,285.21,285.76,2552.0
2020-09-15 10:00:00,284.63,285.23,281.06,281.47,5591.0,284.63,285.23,281.06,281.47,5591.0
2020-09-15 10:10:00,281.91,282.7,278.12,278.35,6360.0,281.91,282.7,278.12,278.35,6360.0
2020-09-15 10:20:00,278.02,279.0,277.67,278.57,4710.0,278.02,279.0,277.67,278.57,4710.0
2020-09-15 10:30:00,279.43,280.67,279.06,279.06,3169.0,279.43,280.67,279.06,279.06,3169.0
2020-09-15 10:40:00,278.46,278.46,277.06,277.68,1200.0,278.46,278.46,277.06,277.68,1200.0
2020-09-15 10:50:00,277.84,279.6,277.59,279.22,883.0,277.84,279.6,277.59,279.22,883.0
2020-09-15 11:00:00,280.1,280.75,279.78,280.54,1600.0,280.1,280.75,279.78,280.54,1600.0
2020-09-15 11:10:00,280.47,280.68,279.68,280.3,2790.0,280.47,280.68,279.68,280.3,2790.0
2020-09-15 11:20:00,280.09,280.26,279.51,280.26,1390.0,280.09,280.26,279.51,280.26,1390.0
2020-09-15 11:30:00,280.37,281.22,280.21,280.75,1928.0,280.37,281.22,280.21,280.75,1928.0
2020-09-15 11:40:00,280.54,280.54,279.83,280.09,700.0,280.54,280.54,279.83,280.09,700.0
2020-09-15 11:50:00,279.65,279.88,278.65,279.74,2513.0,279.65,279.88,278.65,279.74,2513.0
2020-09-15 12:00:00,279.49,280.63,279.43,280.17,3771.0,279.49,280.63,279.43,280.17,3771.0
2020-09-15 12:10:00,280.26,280.45,280.05,280.21,1504.0,280.26,280.45,280.05,280.21,1504.0
2020-09-15 12:20:00,280.31,280.47,280.01,280.32,1491.0,280.31,280.47,280.01,280.32,1491.0
2020-09-15 12:30:00,280.32,280.48,279.77,279.87,2319.0,280.32,280.48,279.77,279.87,2319.0
2020-09-15 12:40:00,279.97,280.3,279.97,279.98,1400.0,279.97,280.3,279.97,279.98,1400.0
2020-09-15 12:50:00,279.91,280.59,279.67,279.83,3671.0,279.91,280.59,279.67,279.83,3671.0
2020-09-15 13:00:00,279.74,279.87,279.24,279.71,1850.0,279.74,279.87,279.24,279.71,1850.0
2020-09-15 13:10:00,279.68,280.26,279.65,280.16,2870.0,279.68,280.26,279.65,280.16,2870.0
2020-09-15 13:20:00,280.19,280.2,279.85,279.94,2610.0,280.19,280.2,279.85,279.94,2610.0
2020-09-15 13:30:00,280.07,280.81,279.91,280.52,1305.0,280.07,280.81,279.91,280.52,1305.0
2020-09-15 13:40:00,280.52,280.59,279.82,279.97,3007.0,280.52,280.59,279.82,279.97,3007.0
2020-09-15 13:50:00,279.9,280.59,279.66,280.01,4188.0,279.9,280.59,279.66,280.01,4188.0
2020-09-15 14:00:00,280.31,280.47,279.49,279.78,3519.0,280.31,280.47,279.49,279.78,3519.0
2020-09-15 14:10:00,279.94,280.98,279.94,280.98,4100.0,279.94,280.98,279.94,280.98,4100.0
2020-09-15 14:20:00,281.23,281.63,281.07,281.59,2982.0,281.23,281.63,281.07,281.59,2982.0
2020-09-15 14:30:00,281.52,281.66,281.26,281.4,2650.0,281.52,281.66,281.26,281.4,2650.0
2020-09-15 14:40:00,281.42,282.17,281.42,281.9,2420.0,281.42,282.17,281.42,281.9,2420.0
2020-09-15 14:50:00,282.21,282.36,281.8,282.23,1630.0,282.21,282.36,281.8,282.23,1630.0
2020-09-15 15:00:00,282.23,282.23,280.78,280.99,3268.0,282.23,282.23,280.78,280.99,3268.0
2020-09-15 15:10:00,281.3,281.34,280.68,280.94,3111.0,281.3,281.34,280.68,280.94,3111.0
2020-09-15 15:20:00,280.93,283.29,280.57,283.29,6814.0,280.93,283.29,280.57,283.29,6814.0
2020-09-15 15:30:00,282.96,282.96,280.81,281.24,9466.0,282.96,282.96,280.81,281.24,9466.0
2020-09-15 15:40:00,281.16,281.89,280.95,281.89,6708.0,281.16,281.89,280.95,281.89,6708.0
2020-09-15 15:50:00,281.74,282.71,281.28,282.58,30862.0,281.74,282.71,281.28,282.58,30862.0
2020-09-16 09:30:00,284.44,288.0,284.44,287.39,9123.0,284.44,288.0,284.44,287.39,9123.0
2020-09-16 09:40:00,287.99,287.99,282.74,282.75,2800.0,287.99,287.99,282.74,282.75,2800.0
2020-09-16 09:50:00,282.92,283.84,281.96,282.57,3595.0,282.92,283.84,281.96,282.57,3595.0
2020-09-16 10:00:00,283.0,283.07,281.64,283.06,2959.0,283.0,283.07,281.64,283.06,2959.0
2020-09-16 10:10:00,282.84,283.67,280.92,280.92,9567.0,282.84,283.67,280.92,280.92,9567.0
2020-09-16 10:20:00,281.0,282.13,280.86,281.55,1800.0,281.0,282.13,280.86,281.55,1800.0
2020-09-16 10:30:00,281.66,281.86,279.58,279.89,5872.0,281.66,281.86,279.58,279.89,5872.0
2020-09-16 10:40:00,279.81,279.81,277.47,278.87,4332.0,279.81,279.81,277.47,278.87,4332.0
2020-09-16 10:50:00,278.9,279.26,278.4,278.74,6250.0,278.9,279.26,278.4,278.74,6250.0
2020-09-16 11:00:00,278.4,279.31,278.0,278.0,5400.0,278.4,279.31,278.0,278.0,5400.0
2020-09-16 11:10:00,277.49,279.92,276.85,279.83,3848.0,277.49,279.92,276.85,279.83,3848.0
2020-09-16 11:20:00,280.48,281.14,280.11,280.54,2317.0,280.48,281.14,280.11,280.54,2317.0
2020-09-16 11:30:00,280.24,281.55,279.96,281.21,3766.0,280.24,281.55,279.96,281.21,3766.0
2020-09-16 11:40:00,280.9,281.08,280.41,280.55,965.0,280.9,281.08,280.41,280.55,965.0
2020-09-16 11:50:00,280.73,281.08,280.72,280.74,1299.0,280.73,281.08,280.72,280.74,1299.0
2020-09-16 12:00:00,280.93,282.59,280.92,282.59,894.0,280.93,282.59,280.92,282.59,894.0
2020-09-16 12:10:00,282.43,282.65,281.48,281.65,900.0,282.43,282.65,281.48,281.65,900.0
2020-09-16 12:20:00,281.7,281.79,281.3,281.7,1850.0,281.7,281.79,281.3,281.7,1850.0
2020-09-16 12:30:00,281.82,281.83,281.17,281.55,700.0,281.82,281.83,281.17,281.55,700.0
2020-09-16 12:40:00,281.29,281.55,281.19,281.19,2180.0,281.29,281.55,281.19,281.19,2180.0
2020-09-16 12:50:00,281.03,282.09,280.77,281.75,2136.0,281.03,282.09,280.77,281.75,2136.0
2020-09-16 13:00:00,281.67,282.37,281.6,281.92,1701.0,281.67,282.37,281.6,281.92,1701.0
2020-09-16 13:10:00,281.5,281.88,281.27,281.7,905.0,281.5,281.88,281.27,281.7,905.0
2020-09-16 13:20:00,281.27,281.46,281.12,281.12,952.0,281.27,281.46,281.12,281.12,952.0
2020-09-16 13:30:00,281.11,281.11,280.29,280.37,1831.0,281.11,281.11,280.29,280.37,1831.0
2020-09-16 13:40:00,280.62,280.95,280.2,280.28,2280.0,280.62,280.95,280.2,280.28,2280.0
2020-09-16 13:50:00,280.22,280.55,280.11,280.55,800.0,280.22,280.55,280.11,280.55,800.0
2020-09-16 14:00:00,281.0,281.41,280.49,281.37,1800.0,281.0,281.41,280.49,281.37,1800.0
2020-09-16 14:10:00,281.93,283.26,281.93,282.78,1900.0,281.93,283.26,281.93,282.78,1900.0
2020-09-16 14:20:00,282.59,282.64,281.34,281.53,3923.0,282.59,282.64,281.34,281.53,3923.0
2020-09-16 14:30:00,281.87,282.54,280.99,282.54,3028.0,281.87,282.54,280.99,282.54,3028.0
2020-09-16 14:40:00,282.24,282.42,280.6,280.78,2899.0,282.24,282.42,280.6,280.78,2899.0
2020-09-16 14:50:00,280.61,280.61,279.2,279.82,5009.0,280.61,280.61,279.2,279.82,5009.0
2020-09-16 15:00:00,279.55,280.32,279.32,279.63,2412.0,279.55,280.32,279.32,279.63,2412.0
2020-09-16 15:10:00,278.52,279.06,278.4,279.06,3113.0,278.52,279.06,278.4,279.06,3113.0
2020-09-16 15:20:00,278.97,278.98,277.44,277.91,4400.0,278.97,278.98,277.44,277.91,4400.0
2020-09-16 15:30:00,277.48,278.14,276.9,277.09,3914.0,277.48,278.14,276.9,277.09,3914.0
2020-09-16 15:40:00,276.81,278.39,276.58,277.5,6585.0,276.81,278.39,276.58,277.5,6585.0
2020-09-16 15:50:00,276.92,277.73,276.59,277.16,19452.0,276.92,277.73,276.59,277.16,19452.0
2020-09-17 09:30:00,270.28,273.56,268.36,269.06,15801.0,270.28,273.56,268.36,269.06,15801.0
2020-09-17 09:40:00,269.8,269.81,265.42,265.47,5471.0,269.8,269.81,265.42,265.47,5471.0
2020-09-17 09:50:00,266.55,269.55,265.51,269.16,17810.0,266.55,269.55,265.51,269.16,17810.0
2020-09-17 10:00:00,270.06,271.55,269.34,271.18,5468.0,270.06,271.55,269.34,271.18,5468.0
2020-09-17 10:10:00,270.37,270.92,269.33,269.57,5731.0,270.37,270.92,269.33,269.57,5731.0
2020-09-17 10:20:00,270.39,271.11,267.96,268.69,6362.0,270.39,271.11,267.96,268.69,6362.0
2020-09-17 10:30:00,269.06,269.14,268.02,269.13,2667.0,269.06,269.14,268.02,269.13,2667.0
2020-09-17 10:40:00,269.5,270.71,269.17,270.22,2609.0,269.5,270.71,269.17,270.22,2609.0
2020-09-17 10:50:00,270.68,270.78,269.32,269.32,2786.0,270.68,270.78,269.32,269.32,2786.0
2020-09-17 11:00:00,269.69,271.35,269.68,271.35,2955.0,269.69,271.35,269.68,271.35,2955.0
2020-09-17 11:10:00,271.91,271.91,270.17,270.17,1319.0,271.91,271.91,270.17,270.17,1319.0
2020-09-17 11:20:00,270.18,270.2,269.76,269.76,1358.0,270.18,270.2,269.76,269.76,1358.0
2020-09-17 11:30:00,270.09,270.32,268.52,269.19,4925.0,270.09,270.32,268.52,269.19,4925.0
2020-09-17 11:40:00,269.65,269.65,267.67,267.95,2166.0,269.65,269.65,267.67,267.95,2166.0
2020-09-17 11:50:00,267.64,268.03,266.86,267.27,3495.0,267.64,268.03,266.86,267.27,3495.0
2020-09-17 12:00:00,267.07,267.67,266.31,266.31,2301.0,267.07,267.67,266.31,266.31,2301.0
2020-09-17 12:10:00,266.18,266.4,265.43,265.98,4173.0,266.18,266.4,265.43,265.98,4173.0
2020-09-17 12:20:00,265.87,266.86,265.41,265.41,8330.0,265.87,266.86,265.41,265.41,8330.0
2020-09-17 12:30:00,265.92,266.49,265.48,266.26,3802.0,265.92,266.49,265.48,266.26,3802.0
2020-09-17 12:40:00,266.08,266.44,264.06,264.42,7039.0,266.08,266.44,264.06,264.42,7039.0
2020-09-17 12:50:00,264.31,265.42,264.18,265.36,5800.0,264.31,265.42,264.18,265.36,5800.0
2020-09-17 13:00:00,265.32,266.1,265.29,266.05,5111.0,265.32,266.1,265.29,266.05,5111.0
2020-09-17 13:10:00,266.0,266.09,264.82,264.9,5153.0,266.0,266.09,264.82,264.9,5153.0
2020-09-17 13:20:00,264.8,266.74,264.57,266.74,11445.0,264.8,266.74,264.57,266.74,11445.0
2020-09-17 13:30:00,266.97,268.82,266.97,268.81,3017.0,266.97,268.82,266.97,268.81,3017.0
2020-09-17 13:40:00,268.89,269.89,268.67,269.41,4847.0,268.89,269.89,268.67,269.41,4847.0
2020-09-17 13:50:00,269.28,269.4,268.23,268.59,3698.0,269.28,269.4,268.23,268.59,3698.0
2020-09-17 14:00:00,268.68,269.57,268.52,269.37,1904.0,268.68,269.57,268.52,269.37,1904.0
2020-09-17 14:10:00,268.83,270.14,268.83,269.48,3950.0,268.83,270.14,268.83,269.48,3950.0
2020-09-17 14:20:00,269.66,269.66,267.88,267.88,5550.0,269.66,269.66,267.88,267.88,5550.0
2020-09-17 14:30:00,267.79,268.18,267.56,267.59,2786.0,267.79,268.18,267.56,267.59,2786.0
2020-09-17 14:40:00,267.44,268.14,267.43,267.96,3250.0,267.44,268.14,267.43,267.96,3250.0
2020-09-17 14:50:00,267.86,268.69,267.86,268.18,5100.0,267.86,268.69,267.86,268.18,5100.0
2020-09-17 15:00:00,268.11,268.11,266.62,267.56,3650.0,268.11,268.11,266.62,267.56,3650.0
2020-09-17 15:10:00,268.13,269.1,267.99,268.71,3204.0,268.13,269.1,267.99,268.71,3204.0
2020-09-17 15:20:00,268.83,269.01,266.18,266.91,8470.0,268.83,269.01,266.18,266.91,8470.0
2020-09-17 15:30:00,266.92,268.54,266.56,268.54,7263.0,266.92,268.54,266.56,268.54,7263.0
2020-09-17 15:40:00,268.67,269.12,267.94,268.28,18430.0,268.67,269.12,267.94,268.28,18430.0
2020-09-17 15:50:00,268.04,270.24,268.03,270.11,30562.0,268.04,270.24,268.03,270.11,30562.0
2020-09-18 09:30:00,272.77,275.28,272.17,275.28,5873.0,272.77,275.28,272.17,275.28,5873.0
2020-09-18 09:40:00,276.24,276.24,274.29,274.29,2222.0,276.24,276.24,274.29,274.29,2222.0
2020-09-18 09:50:00,273.7,274.64,273.26,273.41,2500.0,273.7,274.64,273.26,273.41,2500.0
2020-09-18 10:00:00,274.26,275.76,273.75,274.98,3396.0,274.26,275.76,273.75,274.98,3396.0
2020-09-18 10:10:00,275.25,275.67,274.36,274.75,4758.0,275.25,275.67,274.36,274.75,4758.0
2020-09-18 10:20:00,273.91,274.5,273.14,274.08,4305.0,273.91,274.5,273.14,274.08,4305.0
2020-09-18 10:30:00,273.73,274.21,273.2,273.65,6217.0,273.73,274.21,273.2,273.65,6217.0
2020-09-18 10:40:00,273.9,274.7,273.69,273.95,5366.0,273.9,274.7,273.69,273.95,5366.0
2020-09-18 10:50:00,274.3,274.31,272.92,272.93,3800.0,274.3,274.31,272.92,272.93,3800.0
2020-09-18 11:00:00,273.0,273.26,272.16,272.67,2100.0,273.0,273.26,272.16,272.67,2100.0
2020-09-18 11:10:00,272.11,272.38,271.76,272.37,1100.0,272.11,272.38,271.76,272.37,1100.0
2020-09-18 11:20:00,272.23,273.17,272.08,272.81,1416.0,272.23,273.17,272.08,272.81,1416.0
2020-09-18 11:30:00,272.8,272.8,270.66,271.15,4250.0,272.8,272.8,270.66,271.15,4250.0
2020-09-18 11:40:00,271.12,272.26,270.72,272.26,3200.0,271.12,272.26,270.72,272.26,3200.0
2020-09-18 11:50:00,272.46,272.85,271.7,272.41,3451.0,272.46,272.85,271.7,272.41,3451.0
2020-09-18 12:00:00,272.14,272.77,271.62,272.77,2504.0,272.14,272.77,271.62,272.77,2504.0
2020-09-18 12:10:00,272.42,272.42,271.12,271.12,2936.0,272.42,272.42,271.12,271.12,2936.0
2020-09-18 12:20:00,270.98,271.62,270.8,271.39,4267.0,270.98,271.62,270.8,271.39,4267.0
2020-09-18 12:30:00,271.36,271.36,269.49,269.94,1766.0,271.36,271.36,269.49,269.94,1766.0
2020-09-18 12:40:00,269.72,270.26,269.25,269.25,2326.0,269.72,270.26,269.25,269.25,2326.0
2020-09-18 12:50:00,269.31,269.9,268.88,269.63,2600.0,269.31,269.9,268.88,269.63,2600.0
2020-09-18 13:00:00,269.8,270.34,269.3,269.34,3796.0,269.8,270.34,269.3,269.34,3796.0
2020-09-18 13:10:00,269.39,269.94,269.22,269.4,1400.0,269.39,269.94,269.22,269.4,1400.0
2020-09-18 13:20:00,269.54,269.6,268.06,268.07,1103.0,269.54,269.6,268.06,268.07,1103.0
2020-09-18 13:30:00,267.88,269.14,267.46,268.3,6138.0,267.88,269.14,267.46,268.3,6138.0
2020-09-18 13:40:00,268.58,269.26,268.42,269.16,1022.0,268.58,269.26,268.42,269.16,1022.0
2020-09-18 13:50:00,269.85,271.09,269.84,271.08,2191.0,269.85,271.09,269.84,271.08,2191.0
2020-09-18 14:00:00,270.86,271.05,270.53,270.74,1200.0,270.86,271.05,270.53,270.74,1200.0
2020-09-18 14:10:00,271.26,271.26,270.35,270.49,1208.0,271.26,271.26,270.35,270.49,1208.0
2020-09-18 14:20:00,270.81,271.63,270.81,271.36,857.0,270.81,271.63,270.81,271.36,857.0
2020-09-18 14:30:00,271.19,271.48,270.29,270.41,2912.0,271.19,271.48,270.29,270.41,2912.0
2020-09-18 14:40:00,270.41,270.54,269.78,270.21,5398.0,270.41,270.54,269.78,270.21,5398.0
2020-09-18 14:50:00,270.29,271.48,269.65,271.48,2107.0,270.29,271.48,269.65,271.48,2107.0
2020-09-18 15:00:00,271.2,271.93,271.2,271.7,957.0,271.2,271.93,271.2,271.7,957.0
2020-09-18 15:10:00,271.79,272.07,271.26,271.41,2607.0,271.79,272.07,271.26,271.41,2607.0
2020-09-18 15:20:00,271.04,271.95,271.04,271.65,2100.0,271.04,271.95,271.04,271.65,2100.0
2020-09-18 15:30:00,271.76,273.25,271.76,272.83,7895.0,271.76,273.25,271.76,272.83,7895.0
2020-09-18 15:40:00,272.78,274.05,272.76,273.42,10887.0,272.78,274.05,272.76,273.42,10887.0
2020-09-18 15:50:00,273.91,274.72,273.29,274.01,30243.0,273.91,274.72,273.29,274.01,30243.0
2020-09-21 09:30:00,268.87,270.18,265.66,266.4,7734.0,268.87,270.18,265.66,266.4,7734.0
2020-09-21 09:40:00,266.6,271.94,265.39,271.94,7609.0,266.6,271.94,265.39,271.94,7609.0
2020-09-21 09:50:00,271.13,272.17,270.39,270.39,5704.0,271.13,272.17,270.39,270.39,5704.0
2020-09-21 10:00:00,272.54,272.85,270.89,271.94,2350.0,272.54,272.85,270.89,271.94,2350.0
2020-09-21 10:10:00,271.94,273.9,271.94,273.0,3649.0,271.94,273.9,271.94,273.0,3649.0
2020-09-21 10:20:00,273.75,273.96,270.87,272.55,4426.0,273.75,273.96,270.87,272.55,4426.0
2020-09-21 10:30:00,271.46,271.51,269.02,269.02,2743.0,271.46,271.51,269.02,269.02,2743.0
2020-09-21 10:40:00,269.37,270.71,269.14,270.7,3147.0,269.37,270.71,269.14,270.7,3147.0
2020-09-21 10:50:00,271.16,272.7,270.37,272.63,2310.0,271.16,272.7,270.37,272.63,2310.0
2020-09-21 11:00:00,273.23,275.0,273.21,275.0,3780.0,273.23,275.0,273.21,275.0,3780.0
2020-09-21 11:10:00,275.01,275.09,272.63,272.63,9572.0,275.01,275.09,272.63,272.63,9572.0
2020-09-21 11:20:00,273.28,275.57,273.27,275.17,2336.0,273.28,275.57,273.27,275.17,2336.0
2020-09-21 11:30:00,275.15,276.05,274.81,274.83,3359.0,275.15,276.05,274.81,274.83,3359.0
2020-09-21 11:40:00,274.74,275.87,274.68,275.6,2130.0,274.74,275.87,274.68,275.6,2130.0
2020-09-21 11:50:00,276.06,277.6,275.86,277.12,2199.0,276.06,277.6,275.86,277.12,2199.0
2020-09-21 12:00:00,277.44,278.96,277.44,278.94,5101.0,277.44,278.96,277.44,278.94,5101.0
2020-09-21 12:10:00,278.47,279.6,278.2,279.6,4314.0,278.47,279.6,278.2,279.6,4314.0
2020-09-21 12:20:00,279.25,280.91,278.76,280.32,4062.0,279.25,280.91,278.76,280.32,4062.0
2020-09-21 12:30:00,279.99,281.19,279.86,280.43,3823.0,279.99,281.19,279.86,280.43,3823.0
2020-09-21 12:40:00,280.82,281.33,280.48,280.77,3203.0,280.82,281.33,280.48,280.77,3203.0
2020-09-21 12:50:00,280.5,281.25,279.87,280.34,2156.0,280.5,281.25,279.87,280.34,2156.0
2020-09-21 13:00:00,280.38,280.61,279.29,280.45,2511.0,280.38,280.61,279.29,280.45,2511.0
2020-09-21 13:10:00,280.49,281.98,280.31,281.62,2300.0,280.49,281.98,280.31,281.62,2300.0
2020-09-21 13:20:00,281.51,282.01,281.14,281.57,2150.0,281.51,282.01,281.14,281.57,2150.0
2020-09-21 13:30:00,281.82,282.44,281.5,282.39,1800.0,281.82,282.44,281.5,282.39,1800.0
2020-09-21 13:40:00,281.98,282.21,280.01,280.21,5009.0,281.98,282.21,280.01,280.21,5009.0
2020-09-21 13:50:00,280.34,280.81,279.37,280.7,3091.0,280.34,280.81,279.37,280.7,3091.0
2020-09-21 14:00:00,280.35,281.56,280.35,280.9,6203.0,280.35,281.56,280.35,280.9,6203.0
2020-09-21 14:10:00,281.28,281.44,280.22,280.99,5274.0,281.28,281.44,280.22,280.99,5274.0
2020-09-21 14:20:00,280.99,281.6,280.88,281.32,4827.0,280.99,281.6,280.88,281.32,4827.0
2020-09-21 14:30:00,281.61,281.85,280.78,281.72,3615.0,281.61,281.85,280.78,281.72,3615.0
2020-09-21 14:40:00,281.51,281.87,280.42,280.83,7008.0,281.51,281.87,280.42,280.83,7008.0
2020-09-21 14:50:00,281.04,282.53,281.04,282.2,5824.0,281.04,282.53,281.04,282.2,5824.0
2020-09-21 15:00:00,282.22,283.13,282.16,283.08,6260.0,282.22,283.13,282.16,283.08,6260.0
2020-09-21 15:10:00,282.95,283.82,282.67,283.56,7389.0,282.95,283.82,282.67,283.56,7389.0
2020-09-21 15:20:00,283.26,284.98,283.25,284.78,9484.0,283.26,284.98,283.25,284.78,9484.0
2020-09-21 15:30:00,284.52,285.01,282.51,283.48,10396.0,284.52,285.01,282.51,283.48,10396.0
2020-09-21 15:40:00,283.33,284.33,283.09,284.16,8848.0,283.33,284.33,283.09,284.16,8848.0
2020-09-21 15:50:00,283.86,285.57,283.84,284.87,26352.0,283.86,285.57,283.84,284.87,26352.0
2020-09-22 09:30:00,285.0,285.52,282.59,282.59,7928.0,285.0,285.52,282.59,282.59,7928.0
2020-09-22 09:40:00,280.39,280.39,276.28,278.39,14852.0,280.39,280.39,276.28,278.39,14852.0
2020-09-22 09:50:00,278.09,279.87,276.4,279.87,5104.0,278.09,279.87,276.4,279.87,5104.0
2020-09-22 10:00:00,279.24,280.0,277.97,277.97,11312.0,279.24,280.0,277.97,277.97,11312.0
2020-09-22 10:10:00,279.09,280.74,277.95,278.07,2106.0,279.09,280.74,277.95,278.07,2106.0
2020-09-22 10:20:00,277.17,278.49,276.0,278.49,5652.0,277.17,278.49,276.0,278.49,5652.0
2020-09-22 10:30:00,279.16,279.26,278.1,278.42,1100.0,279.16,279.26,278.1,278.42,1100.0
2020-09-22 10:40:00,278.23,278.36,275.44,276.35,3245.0,278.23,278.36,275.44,276.35,3245.0
2020-09-22 10:50:00,276.41,278.15,276.41,277.57,2606.0,276.41,278.15,276.41,277.57,2606.0
2020-09-22 11:00:00,276.64,277.16,275.37,276.93,1500.0,276.64,277.16,275.37,276.93,1500.0
2020-09-22 11:10:00,277.42,278.71,276.13,278.69,4284.0,277.42,278.71,276.13,278.69,4284.0
2020-09-22 11:20:00,278.43,279.01,278.4,278.84,2650.0,278.43,279.01,278.4,278.84,2650.0
2020-09-22 11:30:00,279.14,280.29,277.71,279.93,4908.0,279.14,280.29,277.71,279.93,4908.0
2020-09-22 11:40:00,280.43,280.59,278.88,278.88,4060.0,280.43,280.59,278.88,278.88,4060.0
2020-09-22 11:50:00,279.18,279.63,278.18,279.56,5481.0,279.18,279.63,278.18,279.56,5481.0
2020-09-22 12:00:00,279.63,281.35,279.63,280.22,5941.0,279.63,281.35,279.63,280.22,5941.0
2020-09-22 12:10:00,280.41,281.11,278.72,278.72,3816.0,280.41,281.11,278.72,278.72,3816.0
2020-09-22 12:20:00,279.0,279.9,278.21,279.9,3000.0,279.0,279.9,278.21,279.9,3000.0
2020-09-22 12:30:00,280.23,280.67,279.54,280.11,4157.0,280.23,280.67,279.54,280.11,4157.0
2020-09-22 12:40:00,280.11,280.11,277.76,278.24,4418.0,280.11,280.11,277.76,278.24,4418.0
2020-09-22 12:50:00,278.21,278.24,277.34,278.24,2200.0,278.21,278.24,277.34,278.24,2200.0
2020-09-22 13:00:00,278.76,278.95,277.72,278.89,4934.0,278.76,278.95,277.72,278.89,4934.0
2020-09-22 13:10:00,279.32,279.64,278.65,279.64,4764.0,279.32,279.64,278.65,279.64,4764.0
2020-09-22 13:20:00,279.71,280.57,279.7,280.56,3732.0,279.71,280.57,279.7,280.56,3732.0
2020-09-22 13:30:00,280.77,280.77,279.17,279.25,3831.0,280.77,280.77,279.17,279.25,3831.0
2020-09-22 13:40:00,279.29,281.43,279.29,281.23,5965.0,279.29,281.43,279.29,281.23,5965.0
2020-09-22 13:50:00,281.22,281.51,280.49,281.49,7400.0,281.22,281.51,280.49,281.49,7400.0
2020-09-22 14:00:00,281.5,282.22,281.34,281.8,5900.0,281.5,282.22,281.34,281.8,5900.0
2020-09-22 14:10:00,281.33,281.35,280.35,281.0,5031.0,281.33,281.35,280.35,281.0,5031.0
2020-09-22 14:20:00,280.82,280.82,279.57,280.47,7009.0,280.82,280.82,279.57,280.47,7009.0
2020-09-22 14:30:00,280.85,281.24,279.73,281.24,5955.0,280.85,281.24,279.73,281.24,5955.0
2020-09-22 14:40:00,281.06,281.49,280.6,281.21,5029.0,281.06,281.49,280.6,281.21,5029.0
2020-09-22 14:50:00,281.1,281.4,279.7,280.06,8928.0,281.1,281.4,279.7,280.06,8928.0
2020-09-22 15:00:00,280.06,280.81,279.72,280.63,8359.0,280.06,280.81,279.72,280.63,8359.0
2020-09-22 15:10:00,280.79,280.79,279.02,279.87,7101.0,280.79,280.79,279.02,279.87,7101.0
2020-09-22 15:20:00,279.9,280.83,279.85,280.65,8872.0,279.9,280.83,279.85,280.65,8872.0
2020-09-22 15:30:00,280.08,281.01,279.7,280.59,10539.0,280.08,281.01,279.7,280.59,10539.0
2020-09-22 15:40:00,280.73,282.43,280.54,281.14,21578.0,280.73,282.43,280.54,281.14,21578.0
2020-09-22 15:50:00,281.14,282.17,280.31,282.07,48399.0,281.14,282.17,280.31,282.07,48399.0
2020-09-23 09:30:00,286.2,287.32,283.52,286.06,20472.0,286.2,287.32,283.52,286.06,20472.0
2020-09-23 09:40:00,286.25,289.29,285.69,287.42,5480.0,286.25,289.29,285.69,287.42,5480.0
2020-09-23 09:50:00,288.06,288.22,286.04,286.92,7525.0,288.06,288.22,286.04,286.92,7525.0
2020-09-23 10:00:00,286.98,291.19,286.98,288.0,11547.0,286.98,291.19,286.98,288.0,11547.0
2020-09-23 10:10:00,288.58,289.87,287.43,287.43,6965.0,288.58,289.87,287.43,287.43,6965.0
2020-09-23 10:20:00,287.22,290.81,287.22,290.81,10898.0,287.22,290.81,287.22,290.81,10898.0
2020-09-23 10:30:00,290.96,291.84,289.67,291.52,10204.0,290.96,291.84,289.67,291.52,10204.0
2020-09-23 10:40:00,291.49,292.8,291.16,291.77,7802.0,291.49,292.8,291.16,291.77,7802.0
2020-09-23 10:50:00,291.7,291.71,289.1,289.99,8557.0,291.7,291.71,289.1,289.99,8557.0
2020-09-23 11:00:00,290.3,290.68,289.29,290.6,3518.0,290.3,290.68,289.29,290.6,3518.0
2020-09-23 11:10:00,290.46,291.32,289.89,290.75,5914.0,290.46,291.32,289.89,290.75,5914.0
2020-09-23 11:20:00,289.62,289.75,288.54,288.77,5176.0,289.62,289.75,288.54,288.77,5176.0
2020-09-23 11:30:00,288.77,289.11,287.06,287.88,8390.0,288.77,289.11,287.06,287.88,8390.0
2020-09-23 11:40:00,288.06,288.74,287.59,288.74,7002.0,288.06,288.74,287.59,288.74,7002.0
2020-09-23 11:50:00,288.5,288.95,287.96,288.71,8293.0,288.5,288.95,287.96,288.71,8293.0
2020-09-23 12:00:00,288.52,289.45,287.61,289.09,5917.0,288.52,289.45,287.61,289.09,5917.0
2020-09-23 12:10:00,288.85,289.37,288.6,288.9,16213.0,288.85,289.37,288.6,288.9,16213.0
2020-09-23 12:20:00,288.62,289.41,288.02,289.08,3730.0,288.62,289.41,288.02,289.08,3730.0
2020-09-23 12:30:00,289.08,290.5,289.08,290.35,7707.0,289.08,290.5,289.08,290.35,7707.0
2020-09-23 12:40:00,290.15,290.67,289.85,290.26,5330.0,290.15,290.67,289.85,290.26,5330.0
2020-09-23 12:50:00,290.4,291.55,289.63,290.84,5587.0,290.4,291.55,289.63,290.84,5587.0
2020-09-23 13:00:00,290.9,291.31,290.45,290.91,9034.0,290.9,291.31,290.45,290.91,9034.0
2020-09-23 13:10:00,291.26,292.0,291.03,291.89,6362.0,291.26,292.0,291.03,291.89,6362.0
2020-09-23 13:20:00,291.89,293.42,291.57,292.54,13824.0,291.89,293.42,291.57,292.54,13824.0
2020-09-23 13:30:00,292.75,293.37,291.71,291.71,12330.0,292.75,293.37,291.71,291.71,12330.0
2020-09-23 13:40:00,291.87,292.01,289.77,291.02,10485.0,291.87,292.01,289.77,291.02,10485.0
2020-09-23 13:50:00,290.92,292.02,290.24,290.25,8737.0,290.92,292.02,290.24,290.25,8737.0
2020-09-23 14:00:00,290.55,291.31,290.35,290.92,10758.0,290.55,291.31,290.35,290.92,10758.0
2020-09-23 14:10:00,290.87,291.12,289.15,289.16,17508.0,290.87,291.12,289.15,289.16,17508.0
2020-09-23 14:20:00,289.2,289.73,288.45,288.53,7761.0,289.2,289.73,288.45,288.53,7761.0
2020-09-23 14:30:00,288.35,289.56,288.03,289.14,4930.0,288.35,289.56,288.03,289.14,4930.0
2020-09-23 14:40:00,288.92,289.07,285.74,285.74,7178.0,288.92,289.07,285.74,285.74,7178.0
2020-09-23 14:50:00,285.69,287.13,285.05,285.63,4656.0,285.69,287.13,285.05,285.63,4656.0
2020-09-23 15:00:00,285.81,285.81,282.5,283.4,6230.0,285.81,285.81,282.5,283.4,6230.0
2020-09-23 15:10:00,283.54,286.66,283.54,286.11,8470.0,283.54,286.66,283.54,286.11,8470.0
2020-09-23 15:20:00,285.97,287.19,285.25,286.38,11353.0,285.97,287.19,285.25,286.38,11353.0
2020-09-23 15:30:00,286.16,286.65,284.78,285.37,10198.0,286.16,286.65,284.78,285.37,10198.0
2020-09-23 15:40:00,285.71,286.24,284.43,285.18,13458.0,285.71,286.24,284.43,285.18,13458.0
2020-09-23 15:50:00,284.93,284.93,282.64,283.1,22787.0,284.93,284.93,282.64,283.1,22787.0
2020-09-24 09:30:00,279.55,281.64,278.0,279.6,10996.0,279.55,281.64,278.0,279.6,10996.0
2020-09-24 09:40:00,278.85,280.09,277.67,279.61,20187.0,278.85,280.09,277.67,279.61,20187.0
2020-09-24 09:50:00,280.73,280.73,277.78,277.78,2035.0,280.73,280.73,277.78,277.78,2035.0
2020-09-24 10:00:00,278.85,281.13,278.85,281.13,1600.0,278.85,281.13,278.85,281.13,1600.0
2020-09-24 10:10:00,279.99,280.89,279.53,280.12,2188.0,279.99,280.89,279.53,280.12,2188.0
2020-09-24 10:20:00,279.71,279.71,274.93,275.22,5612.0,279.71,279.71,274.93,275.22,5612.0
2020-09-24 10:30:00,274.12,274.41,272.28,273.01,7238.0,274.12,274.41,272.28,273.01,7238.0
2020-09-24 10:40:00,273.73,278.85,273.71,277.8,5882.0,273.73,278.85,273.71,277.8,5882.0
2020-09-24 10:50:00,277.93,279.48,277.29,279.17,4640.0,277.93,279.48,277.29,279.17,4640.0
2020-09-24 11:00:00,278.5,278.84,275.84,276.53,5877.0,278.5,278.84,275.84,276.53,5877.0
2020-09-24 11:10:00,277.7,279.15,277.57,278.46,1200.0,277.7,279.15,277.57,278.46,1200.0
2020-09-24 11:20:00,278.5,282.53,278.5,281.66,2889.0,278.5,282.53,278.5,281.66,2889.0
2020-09-24 11:30:00,281.97,283.97,281.97,282.63,2000.0,281.97,283.97,281.97,282.63,2000.0
2020-09-24 11:40:00,283.01,283.48,281.68,281.68,2827.0,283.01,283.48,281.68,281.68,2827.0
2020-09-24 11:50:00,281.92,282.65,281.03,282.65,5307.0,281.92,282.65,281.03,282.65,5307.0
2020-09-24 12:00:00,282.75,285.38,282.75,285.37,3604.0,282.75,285.38,282.75,285.37,3604.0
2020-09-24 12:10:00,285.37,285.37,283.45,283.45,4353.0,285.37,285.37,283.45,283.45,4353.0
2020-09-24 12:20:00,283.45,284.59,283.45,284.04,18037.0,283.45,284.59,283.45,284.04,18037.0
2020-09-24 12:30:00,283.86,284.29,282.91,284.24,3676.0,283.86,284.29,282.91,284.24,3676.0
2020-09-24 12:40:00,283.55,284.02,282.64,283.06,4100.0,283.55,284.02,282.64,283.06,4100.0
2020-09-24 12:50:00,283.09,284.04,282.15,284.03,4354.0,283.09,284.04,282.15,284.03,4354.0
2020-09-24 13:00:00,283.9,284.25,283.71,284.15,4600.0,283.9,284.25,283.71,284.15,4600.0
2020-09-24 13:10:00,284.45,285.16,284.38,284.58,3100.0,284.45,285.16,284.38,284.58,3100.0
2020-09-24 13:20:00,284.39,286.49,283.93,286.18,1814.0,284.39,286.49,283.93,286.18,1814.0
2020-09-24 13:30:00,286.39,286.83,285.45,285.83,4013.0,286.39,286.83,285.45,285.83,4013.0
2020-09-24 13:40:00,286.38,286.38,285.62,285.62,2300.0,286.38,286.38,285.62,285.62,2300.0
2020-09-24 13:50:00,285.67,285.98,284.46,284.55,2728.0,285.67,285.98,284.46,284.55,2728.0
2020-09-24 14:00:00,284.79,285.03,283.99,284.67,2917.0,284.79,285.03,283.99,284.67,2917.0
2020-09-24 14:10:00,283.77,284.6,282.72,282.74,2850.0,283.77,284.6,282.72,282.74,2850.0
2020-09-24 14:20:00,282.64,283.43,282.46,282.99,2100.0,282.64,283.43,282.46,282.99,2100.0
2020-09-24 14:30:00,283.11,285.45,282.91,285.24,3008.0,283.11,285.45,282.91,285.24,3008.0
2020-09-24 14:40:00,285.56,286.15,284.51,284.51,3337.0,285.56,286.15,284.51,284.51,3337.0
2020-09-24 14:50:00,284.26,284.69,283.21,283.42,3514.0,284.26,284.69,283.21,283.42,3514.0
2020-09-24 15:00:00,283.2,283.98,282.94,283.77,8133.0,283.2,283.98,282.94,283.77,8133.0
2020-09-24 15:10:00,283.68,284.38,283.52,283.54,5760.0,283.68,284.38,283.52,283.54,5760.0
2020-09-24 15:20:00,283.77,283.77,281.75,283.19,6651.0,283.77,283.77,281.75,283.19,6651.0
2020-09-24 15:30:00,282.99,283.5,281.28,283.5,11364.0,282.99,283.5,281.28,283.5,11364.0
2020-09-24 15:40:00,283.69,284.55,282.0,282.0,18364.0,283.69,284.55,282.0,282.0,18364.0
2020-09-24 15:50:00,282.0,284.01,282.0,283.76,28613.0,282.0,284.01,282.0,283.76,28613.0
2020-09-25 09:30:00,283.85,285.89,282.1,283.8,9413.0,283.85,285.89,282.1,283.8,9413.0
2020-09-25 09:40:00,283.38,286.35,280.8,282.27,5739.0,283.38,286.35,280.8,282.27,5739.0
2020-09-25 09:50:00,283.17,284.88,282.25,284.3,4410.0,283.17,284.88,282.25,284.3,4410.0
2020-09-25 10:00:00,284.58,284.68,283.55,284.11,4654.0,284.58,284.68,283.55,284.11,4654.0
2020-09-25 10:10:00,283.93,287.39,283.74,287.03,5154.0,283.93,287.39,283.74,287.03,5154.0
2020-09-25 10:20:00,287.24,289.09,287.19,288.81,3099.0,287.24,289.09,287.19,288.81,3099.0
2020-09-25 10:30:00,289.06,290.66,288.48,289.27,4194.0,289.06,290.66,288.48,289.27,4194.0
2020-09-25 10:40:00,289.19,289.51,287.73,287.73,3900.0,289.19,289.51,287.73,287.73,3900.0
2020-09-25 10:50:00,287.97,288.97,287.97,288.86,2435.0,287.97,288.97,287.97,288.86,2435.0
2020-09-25 11:00:00,288.81,289.28,287.84,288.69,7273.0,288.81,289.28,287.84,288.69,7273.0
2020-09-25 11:10:00,288.8,290.93,288.8,290.93,3200.0,288.8,290.93,288.8,290.93,3200.0
2020-09-25 11:20:00,290.51,290.71,289.67,289.67,3943.0,290.51,290.71,289.67,289.67,3943.0
2020-09-25 11:30:00,289.47,290.01,289.24,289.26,1983.0,289.47,290.01,289.24,289.26,1983.0
2020-09-25 11:40:00,289.86,289.86,288.86,289.21,5102.0,289.86,289.86,288.86,289.21,5102.0
2020-09-25 11:50:00,289.25,289.25,287.87,287.87,2791.0,289.25,289.25,287.87,287.87,2791.0
2020-09-25 12:00:00,287.74,290.54,287.74,290.21,4904.0,287.74,290.54,287.74,290.21,4904.0
2020-09-25 12:10:00,290.26,290.9,290.07,290.23,8141.0,290.26,290.9,290.07,290.23,8141.0
2020-09-25 12:20:00,290.46,291.28,289.89,291.28,3289.0,290.46,291.28,289.89,291.28,3289.0
2020-09-25 12:30:00,291.65,291.65,290.01,290.94,4101.0,291.65,291.65,290.01,290.94,4101.0
2020-09-25 12:40:00,291.11,292.71,291.05,292.44,7153.0,291.11,292.71,291.05,292.44,7153.0
2020-09-25 12:50:00,292.25,292.93,291.92,292.93,4735.0,292.25,292.93,291.92,292.93,4735.0
2020-09-25 13:00:00,292.81,294.24,292.44,293.73,6885.0,292.81,294.24,292.44,293.73,6885.0
2020-09-25 13:10:00,293.69,293.7,292.46,292.46,3306.0,293.69,293.7,292.46,292.46,3306.0
2020-09-25 13:20:00,292.49,293.6,292.49,293.6,4726.0,292.49,293.6,292.49,293.6,4726.0
2020-09-25 13:30:00,293.66,293.96,293.16,293.45,4264.0,293.66,293.96,293.16,293.45,4264.0
2020-09-25 13:40:00,294.21,294.44,294.09,294.36,4072.0,294.21,294.44,294.09,294.36,4072.0
2020-09-25 13:50:00,294.5,294.65,293.71,293.99,2600.0,294.5,294.65,293.71,293.99,2600.0
2020-09-25 14:00:00,293.98,294.3,293.5,293.94,2800.0,293.98,294.3,293.5,293.94,2800.0
2020-09-25 14:10:00,293.71,294.59,293.7,294.58,4700.0,293.71,294.59,293.7,294.58,4700.0
2020-09-25 14:20:00,294.5,294.77,294.3,294.34,2200.0,294.5,294.77,294.3,294.34,2200.0
2020-09-25 14:30:00,294.26,294.58,293.71,294.36,6734.0,294.26,294.58,293.71,294.36,6734.0
2020-09-25 14:40:00,294.35,295.09,294.1,294.86,4103.0,294.35,295.09,294.1,294.86,4103.0
2020-09-25 14:50:00,294.85,295.83,294.85,295.42,5117.0,294.85,295.83,294.85,295.42,5117.0
2020-09-25 15:00:00,295.45,296.42,295.43,296.34,4603.0,295.45,296.42,295.43,296.34,4603.0
2020-09-25 15:10:00,296.27,296.5,295.76,296.4,8800.0,296.27,296.5,295.76,296.4,8800.0
2020-09-25 15:20:00,296.23,297.1,295.45,295.61,7044.0,296.23,297.1,295.45,295.61,7044.0
2020-09-25 15:30:00,295.77,296.01,295.04,295.11,10977.0,295.77,296.01,295.04,295.11,10977.0
2020-09-25 15:40:00,295.11,295.62,294.2,294.63,15286.0,295.11,295.62,294.2,294.63,15286.0
2020-09-25 15:50:00,294.52,294.94,293.85,294.22,32580.0,294.52,294.94,293.85,294.22,32580.0
2020-09-28 09:30:00,296.55,298.87,295.46,298.17,15682.0,296.55,298.87,295.46,298.17,15682.0
2020-09-28 09:40:00,298.56,299.1,295.59,296.54,5505.0,298.56,299.1,295.59,296.54,5505.0
2020-09-28 09:50:00,296.88,299.53,295.55,298.51,9067.0,296.88,299.53,295.55,298.51,9067.0
2020-09-28 10:00:00,299.31,300.04,298.6,299.88,12905.0,299.31,300.04,298.6,299.88,12905.0
2020-09-28 10:10:00,300.23,302.77,299.77,302.31,4689.0,300.23,302.77,299.77,302.31,4689.0
2020-09-28 10:20:00,302.46,302.83,299.52,300.38,4458.0,302.46,302.83,299.52,300.38,4458.0
2020-09-28 10:30:00,299.75,300.81,299.74,300.53,5207.0,299.75,300.81,299.74,300.53,5207.0
2020-09-28 10:40:00,300.54,300.55,299.15,299.77,1608.0,300.54,300.55,299.15,299.77,1608.0
2020-09-28 10:50:00,299.33,299.59,298.83,298.98,2267.0,299.33,299.59,298.83,298.98,2267.0
2020-09-28 11:00:00,299.28,302.47,299.01,302.47,2400.0,299.28,302.47,299.01,302.47,2400.0
2020-09-28 11:10:00,302.25,303.67,301.09,301.1,6069.0,302.25,303.67,301.09,301.1,6069.0
2020-09-28 11:20:00,301.52,302.23,300.03,300.22,2885.0,301.52,302.23,300.03,300.22,2885.0
2020-09-28 11:30:00,300.51,300.51,300.14,300.16,300.0,300.51,300.51,300.14,300.16,300.0
2020-09-28 11:40:00,300.31,300.31,298.04,298.34,1700.0,300.31,300.31,298.04,298.34,1700.0
2020-09-28 11:50:00,297.88,298.4,296.68,297.54,3492.0,297.88,298.4,296.68,297.54,3492.0
2020-09-28 12:00:00,297.69,297.76,297.19,297.75,1700.0,297.69,297.76,297.19,297.75,1700.0
2020-09-28 12:10:00,297.62,298.49,297.35,298.34,5901.0,297.62,298.49,297.35,298.34,5901.0
2020-09-28 12:20:00,298.89,299.42,297.71,298.83,8433.0,298.89,299.42,297.71,298.83,8433.0
2020-09-28 12:30:00,299.01,299.01,297.61,297.83,1851.0,299.01,299.01,297.61,297.83,1851.0
2020-09-28 12:40:00,297.88,299.1,297.76,299.1,5802.0,297.88,299.1,297.76,299.1,5802.0
2020-09-28 12:50:00,299.46,299.61,298.6,299.32,2510.0,299.46,299.61,298.6,299.32,2510.0
2020-09-28 13:00:00,299.28,299.36,298.33,298.34,1515.0,299.28,299.36,298.33,298.34,1515.0
2020-09-28 13:10:00,298.29,299.13,297.78,299.13,2140.0,298.29,299.13,297.78,299.13,2140.0
2020-09-28 13:20:00,299.09,299.74,299.0,299.63,3700.0,299.09,299.74,299.0,299.63,3700.0
2020-09-28 13:30:00,299.63,299.9,299.59,299.6,4420.0,299.63,299.9,299.59,299.6,4420.0
2020-09-28 13:40:00,299.93,300.15,299.51,299.95,6973.0,299.93,300.15,299.51,299.95,6973.0
2020-09-28 13:50:00,299.97,300.15,299.57,300.1,3601.0,299.97,300.15,299.57,300.1,3601.0
2020-09-28 14:00:00,300.22,300.38,299.88,300.3,3077.0,300.22,300.38,299.88,300.3,3077.0
2020-09-28 14:10:00,300.55,301.07,300.35,300.37,3688.0,300.55,301.07,300.35,300.37,3688.0
2020-09-28 14:20:00,300.57,300.82,300.22,300.75,2276.0,300.57,300.82,300.22,300.75,2276.0
2020-09-28 14:30:00,301.0,301.42,300.65,300.92,2388.0,301.0,301.42,300.65,300.92,2388.0
2020-09-28 14:40:00,300.85,301.53,300.84,301.23,3670.0,300.85,301.53,300.84,301.23,3670.0
2020-09-28 14:50:00,301.36,301.94,301.25,301.44,1489.0,301.36,301.94,301.25,301.44,1489.0
2020-09-28 15:00:00,301.28,301.61,300.87,300.87,3600.0,301.28,301.61,300.87,300.87,3600.0
2020-09-28 15:10:00,301.08,301.77,301.08,301.73,2857.0,301.08,301.77,301.08,301.73,2857.0
2020-09-28 15:20:00,301.67,302.72,301.67,302.45,6652.0,301.67,302.72,301.67,302.45,6652.0
2020-09-28 15:30:00,302.45,302.45,301.22,302.12,10144.0,302.45,302.45,301.22,302.12,10144.0
2020-09-28 15:40:00,301.95,302.61,301.81,302.49,12207.0,301.95,302.61,301.81,302.49,12207.0
2020-09-28 15:50:00,302.26,302.6,301.54,301.95,34507.0,302.26,302.6,301.54,301.95,34507.0
2020-09-29 09:30:00,302.19,303.01,300.74,303.0,4257.0,302.19,303.01,300.74,303.0,4257.0
2020-09-29 09:40:00,302.83,303.0,301.71,302.5,1900.0,302.83,303.0,301.71,302.5,1900.0
2020-09-29 09:50:00,302.67,303.87,302.14,302.38,5114.0,302.67,303.87,302.14,302.38,5114.0
2020-09-29 10:00:00,303.12,303.12,301.73,302.72,4903.0,303.12,303.12,301.73,302.72,4903.0
2020-09-29 10:10:00,302.28,302.31,300.93,301.81,3407.0,302.28,302.31,300.93,301.81,3407.0
2020-09-29 10:20:00,301.82,301.82,300.72,300.73,5800.0,301.82,301.82,300.72,300.73,5800.0
2020-09-29 10:30:00,300.69,300.8,299.54,299.54,2660.0,300.69,300.8,299.54,299.54,2660.0
2020-09-29 10:40:00,298.88,299.26,297.65,298.4,5254.0,298.88,299.26,297.65,298.4,5254.0
2020-09-29 10:50:00,298.4,299.54,298.14,299.19,1540.0,298.4,299.54,298.14,299.19,1540.0
2020-09-29 11:00:00,299.0,300.23,298.58,300.23,5100.0,299.0,300.23,298.58,300.23,5100.0
2020-09-29 11:10:00,300.65,300.8,299.84,300.15,2102.0,300.65,300.8,299.84,300.15,2102.0
2020-09-29 11:20:00,300.42,300.96,299.67,299.78,4500.0,300.42,300.96,299.67,299.78,4500.0
2020-09-29 11:30:00,300.06,300.64,299.73,300.4,2100.0,300.06,300.64,299.73,300.4,2100.0
2020-09-29 11:40:00,300.63,300.63,299.16,299.44,7016.0,300.63,300.63,299.16,299.44,7016.0
2020-09-29 11:50:00,299.6,300.0,299.23,300.0,3011.0,299.6,300.0,299.23,300.0,3011.0
2020-09-29 12:00:00,299.96,300.23,299.38,299.48,2774.0,299.96,300.23,299.38,299.48,2774.0
2020-09-29 12:10:00,299.95,300.23,299.65,299.66,1838.0,299.95,300.23,299.65,299.66,1838.0
2020-09-29 12:20:00,299.78,300.54,299.78,300.36,1312.0,299.78,300.54,299.78,300.36,1312.0
2020-09-29 12:30:00,300.56,302.11,300.48,301.92,4668.0,300.56,302.11,300.48,301.92,4668.0
2020-09-29 12:40:00,302.71,302.83,302.01,302.01,2868.0,302.71,302.83,302.01,302.01,2868.0
2020-09-29 12:50:00,302.02,302.36,301.78,302.18,1691.0,302.02,302.36,301.78,302.18,1691.0
2020-09-29 13:00:00,302.34,302.5,300.75,301.35,8361.0,302.34,302.5,300.75,301.35,8361.0
2020-09-29 13:10:00,301.6,301.85,301.02,301.3,2000.0,301.6,301.85,301.02,301.3,2000.0
2020-09-29 13:20:00,301.43,301.85,300.69,300.69,3300.0,301.43,301.85,300.69,300.69,3300.0
2020-09-29 13:30:00,300.8,301.26,300.71,300.72,3107.0,300.8,301.26,300.71,300.72,3107.0
2020-09-29 13:40:00,300.62,300.66,300.43,300.56,800.0,300.62,300.66,300.43,300.56,800.0
2020-09-29 13:50:00,300.84,301.06,300.53,300.61,3000.0,300.84,301.06,300.53,300.61,3000.0
2020-09-29 14:00:00,300.65,300.81,300.35,300.64,4310.0,300.65,300.81,300.35,300.64,4310.0
2020-09-29 14:10:00,300.73,300.88,298.95,299.18,6418.0,300.73,300.88,298.95,299.18,6418.0
2020-09-29 14:20:00,299.15,299.91,299.14,299.76,2083.0,299.15,299.91,299.14,299.76,2083.0
2020-09-29 14:30:00,299.68,300.6,299.68,300.5,3135.0,299.68,300.6,299.68,300.5,3135.0
2020-09-29 14:40:00,300.84,301.32,300.66,301.09,1400.0,300.84,301.32,300.66,301.09,1400.0
2020-09-29 14:50:00,301.53,301.53,300.59,300.6,2300.0,301.53,301.53,300.59,300.6,2300.0
2020-09-29 15:00:00,300.65,300.79,300.2,300.2,2515.0,300.65,300.79,300.2,300.2,2515.0
2020-09-29 15:10:00,300.35,301.08,300.24,301.08,4000.0,300.35,301.08,300.24,301.08,4000.0
2020-09-29 15:20:00,301.05,301.05,299.78,299.98,3343.0,301.05,301.05,299.78,299.98,3343.0
2020-09-29 15:30:00,300.04,300.45,299.57,299.67,3840.0,300.04,300.45,299.57,299.67,3840.0
2020-09-29 15:40:00,299.81,300.64,299.73,300.59,5212.0,299.81,300.64,299.73,300.59,5212.0
2020-09-29 15:50:00,300.56,300.81,299.63,299.94,19672.0,300.56,300.81,299.63,299.94,19672.0
2020-09-30 09:30:00,298.18,299.02,294.86,295.97,9133.0,298.18,299.02,294.86,295.97,9133.0
2020-09-30 09:40:00,296.83,299.06,296.52,297.93,3587.0,296.83,299.06,296.52,297.93,3587.0
2020-09-30 09:50:00,297.81,299.31,297.81,298.44,3597.0,297.81,299.31,297.81,298.44,3597.0
2020-09-30 10:00:00,299.36,299.36,296.4,296.4,3685.0,299.36,299.36,296.4,296.4,3685.0
2020-09-30 10:10:00,296.76,298.32,296.62,296.87,2490.0,296.76,298.32,296.62,296.87,2490.0
2020-09-30 10:20:00,296.96,298.0,296.85,297.81,1470.0,296.96,298.0,296.85,297.81,1470.0
2020-09-30 10:30:00,297.12,298.81,297.12,298.3,2304.0,297.12,298.81,297.12,298.3,2304.0
2020-09-30 10:40:00,297.77,297.89,296.02,296.02,1302.0,297.77,297.89,296.02,296.02,1302.0
2020-09-30 10:50:00,296.11,296.53,294.68,294.68,7351.0,296.11,296.53,294.68,294.68,7351.0
2020-09-30 11:00:00,294.86,297.0,294.86,296.63,5547.0,294.86,297.0,294.86,296.63,5547.0
2020-09-30 11:10:00,296.63,296.95,295.79,296.6,5036.0,296.63,296.95,295.79,296.6,5036.0
2020-09-30 11:20:00,296.4,297.56,296.16,297.56,6102.0,296.4,297.56,296.16,297.56,6102.0
2020-09-30 11:30:00,297.71,298.87,297.71,298.06,3000.0,297.71,298.87,297.71,298.06,3000.0
2020-09-30 11:40:00,299.0,299.22,298.16,298.56,3978.0,299.0,299.22,298.16,298.56,3978.0
2020-09-30 11:50:00,298.6,298.74,297.69,297.7,1500.0,298.6,298.74,297.69,297.7,1500.0
2020-09-30 12:00:00,297.73,298.97,297.73,298.95,6861.0,297.73,298.97,297.73,298.95,6861.0
2020-09-30 12:10:00,299.34,299.35,298.58,298.58,2100.0,299.34,299.35,298.58,298.58,2100.0
2020-09-30 12:20:00,298.21,298.38,298.2,298.38,300.0,298.21,298.38,298.2,298.38,300.0
2020-09-30 12:30:00,298.22,298.61,298.22,298.22,1192.0,298.22,298.61,298.22,298.22,1192.0
2020-09-30 12:40:00,297.13,297.2,296.6,297.03,1562.0,297.13,297.2,296.6,297.03,1562.0
2020-09-30 12:50:00,296.73,296.92,296.18,296.37,5578.0,296.73,296.92,296.18,296.37,5578.0
2020-09-30 13:00:00,295.82,296.0,295.2,295.21,2400.0,295.82,296.0,295.2,295.21,2400.0
2020-09-30 13:10:00,295.35,295.57,294.53,295.57,3797.0,295.35,295.57,294.53,295.57,3797.0
2020-09-30 13:20:00,295.56,296.09,295.27,295.54,1200.0,295.56,296.09,295.27,295.54,1200.0
2020-09-30 13:30:00,295.44,296.05,295.41,295.62,4900.0,295.44,296.05,295.41,295.62,4900.0
2020-09-30 13:40:00,295.9,295.98,295.13,295.82,2987.0,295.9,295.98,295.13,295.82,2987.0
2020-09-30 13:50:00,295.75,296.95,295.69,296.24,1293.0,295.75,296.95,295.69,296.24,1293.0
2020-09-30 14:00:00,296.9,296.9,296.23,296.24,960.0,296.9,296.9,296.23,296.24,960.0
2020-09-30 14:10:00,296.38,296.39,295.19,295.4,4645.0,296.38,296.39,295.19,295.4,4645.0
2020-09-30 14:20:00,295.38,295.51,292.6,294.2,11021.0,295.38,295.51,292.6,294.2,11021.0
2020-09-30 14:30:00,294.11,294.11,292.73,292.73,4176.0,294.11,294.11,292.73,292.73,4176.0
2020-09-30 14:40:00,292.74,293.08,290.61,290.61,10411.0,292.74,293.08,290.61,290.61,10411.0
2020-09-30 14:50:00,290.54,293.6,290.54,293.25,4205.0,290.54,293.6,290.54,293.25,4205.0
2020-09-30 15:00:00,293.22,293.27,292.12,293.02,3082.0,293.22,293.27,292.12,293.02,3082.0
2020-09-30 15:10:00,292.36,292.36,290.0,290.0,5318.0,292.36,292.36,290.0,290.0,5318.0
2020-09-30 15:20:00,289.81,291.13,289.06,291.13,4844.0,289.81,291.13,289.06,291.13,4844.0
2020-09-30 15:30:00,291.23,292.23,290.37,292.23,8721.0,291.23,292.23,290.37,292.23,8721.0
2020-09-30 15:40:00,291.76,293.66,291.73,293.46,7919.0,291.76,293.66,291.73,293.46,7919.0
2020-09-30 15:50:00,293.56,293.56,292.06,292.28,28101.0,293.56,293.56,292.06,292.28,28101.0
2020-10-01 09:30:00,296.19,298.09,292.3,292.91,13803.0,296.19,298.09,292.3,292.91,13803.0
2020-10-01 09:40:00,292.61,295.05,291.43,293.3,7892.0,292.61,295.05,291.43,293.3,7892.0
2020-10-01 09:50:00,293.05,294.04,292.07,292.82,7888.0,293.05,294.04,292.07,292.82,7888.0
2020-10-01 10:00:00,292.77,293.3,290.64,290.64,6633.0,292.77,293.3,290.64,290.64,6633.0
2020-10-01 10:10:00,290.63,293.06,289.24,293.06,11070.0,290.63,293.06,289.24,293.06,11070.0
2020-10-01 10:20:00,293.19,294.34,292.54,292.96,7692.0,293.19,294.34,292.54,292.96,7692.0
2020-10-01 10:30:00,293.01,294.5,292.87,294.31,4620.0,293.01,294.5,292.87,294.31,4620.0
2020-10-01 10:40:00,294.31,295.33,293.79,294.9,6077.0,294.31,295.33,293.79,294.9,6077.0
2020-10-01 10:50:00,294.45,295.19,294.04,295.19,2565.0,294.45,295.19,294.04,295.19,2565.0
2020-10-01 11:00:00,295.26,295.63,294.4,295.26,5308.0,295.26,295.63,294.4,295.26,5308.0
2020-10-01 11:10:00,294.39,295.51,293.87,294.57,5018.0,294.39,295.51,293.87,294.57,5018.0
2020-10-01 11:20:00,294.42,295.02,294.42,294.94,4359.0,294.42,295.02,294.42,294.94,4359.0
2020-10-01 11:30:00,294.96,296.18,294.95,295.91,4982.0,294.96,296.18,294.95,295.91,4982.0
2020-10-01 11:40:00,295.66,295.87,294.19,294.32,3960.0,295.66,295.87,294.19,294.32,3960.0
2020-10-01 11:50:00,294.42,294.61,293.8,294.11,2406.0,294.42,294.61,293.8,294.11,2406.0
2020-10-01 12:00:00,294.42,294.42,293.76,294.17,2500.0,294.42,294.42,293.76,294.17,2500.0
2020-10-01 12:10:00,294.23,294.43,293.27,293.8,6264.0,294.23,294.43,293.27,293.8,6264.0
2020-10-01 12:20:00,293.9,294.39,293.77,293.9,3723.0,293.9,294.39,293.77,293.9,3723.0
2020-10-01 12:30:00,294.19,294.77,294.19,294.66,3913.0,294.19,294.77,294.19,294.66,3913.0
2020-10-01 12:40:00,294.9,295.46,294.78,295.31,3115.0,294.9,295.46,294.78,295.31,3115.0
2020-10-01 12:50:00,295.29,295.46,294.84,295.24,2390.0,295.29,295.46,294.84,295.24,2390.0
2020-10-01 13:00:00,295.25,296.35,295.1,296.35,4527.0,295.25,296.35,295.1,296.35,4527.0
2020-10-01 13:10:00,296.31,296.82,295.52,295.7,3083.0,296.31,296.82,295.52,295.7,3083.0
2020-10-01 13:20:00,295.89,296.45,295.76,295.92,3442.0,295.89,296.45,295.76,295.92,3442.0
2020-10-01 13:30:00,295.99,296.83,295.99,296.4,5383.0,295.99,296.83,295.99,296.4,5383.0
2020-10-01 13:40:00,296.4,296.65,295.86,296.05,7762.0,296.4,296.65,295.86,296.05,7762.0
2020-10-01 13:50:00,296.06,296.17,295.05,295.28,7183.0,296.06,296.17,295.05,295.28,7183.0
2020-10-01 14:00:00,295.48,296.08,293.91,293.95,7680.0,295.48,296.08,293.91,293.95,7680.0
2020-10-01 14:10:00,294.25,294.96,292.42,293.06,8305.0,294.25,294.96,292.42,293.06,8305.0
2020-10-01 14:20:00,293.12,294.62,292.85,294.62,4572.0,293.12,294.62,292.85,294.62,4572.0
2020-10-01 14:30:00,295.16,296.02,295.05,295.52,3080.0,295.16,296.02,295.05,295.52,3080.0
2020-10-01 14:40:00,295.59,296.07,295.15,295.24,4454.0,295.59,296.07,295.15,295.24,4454.0
2020-10-01 14:50:00,295.16,296.13,295.16,296.13,5993.0,295.16,296.13,295.16,296.13,5993.0
2020-10-01 15:00:00,296.26,296.38,295.61,295.61,1711.0,296.26,296.38,295.61,295.61,1711.0
2020-10-01 15:10:00,295.69,296.19,294.5,294.5,9168.0,295.69,296.19,294.5,294.5,9168.0
2020-10-01 15:20:00,294.41,294.57,293.48,293.93,5127.0,294.41,294.57,293.48,293.93,5127.0
2020-10-01 15:30:00,294.05,294.64,292.88,293.36,9034.0,294.05,294.64,292.88,293.36,9034.0
2020-10-01 15:40:00,293.58,294.56,293.57,294.1,12865.0,293.58,294.56,293.57,294.1,12865.0
2020-10-01 15:50:00,294.26,294.77,293.35,293.51,43042.0,294.26,294.77,293.35,293.51,43042.0
2020-10-02 09:30:00,288.25,288.99,285.01,287.71,20544.0,288.25,288.99,285.01,287.71,20544.0
2020-10-02 09:40:00,288.31,289.59,287.0,289.35,18571.0,288.31,289.59,287.0,289.35,18571.0
2020-10-02 09:50:00,289.25,290.0,287.23,289.37,9364.0,289.25,290.0,287.23,289.37,9364.0
2020-10-02 10:00:00,289.38,291.0,289.38,290.34,7590.0,289.38,291.0,289.38,290.34,7590.0
2020-10-02 10:10:00,290.25,290.89,289.7,290.89,8607.0,290.25,290.89,289.7,290.89,8607.0
2020-10-02 10:20:00,290.94,291.0,288.28,289.39,10123.0,290.94,291.0,288.28,289.39,10123.0
2020-10-02 10:30:00,289.52,289.95,288.44,288.82,7276.0,289.52,289.95,288.44,288.82,7276.0
2020-10-02 10:40:00,288.69,289.91,288.64,289.78,5310.0,288.69,289.91,288.64,289.78,5310.0
2020-10-02 10:50:00,289.9,290.0,289.26,290.0,6323.0,289.9,290.0,289.26,290.0,6323.0
2020-10-02 11:00:00,289.99,290.55,289.35,290.0,7779.0,289.99,290.55,289.35,290.0,7779.0
2020-10-02 11:10:00,289.9,290.79,289.9,290.52,8141.0,289.9,290.79,289.9,290.52,8141.0
2020-10-02 11:20:00,290.21,290.59,289.75,289.82,5800.0,290.21,290.59,289.75,289.82,5800.0
2020-10-02 11:30:00,289.55,289.87,288.5,288.88,7094.0,289.55,289.87,288.5,288.88,7094.0
2020-10-02 11:40:00,288.52,288.69,287.45,288.31,5910.0,288.52,288.69,287.45,288.31,5910.0
2020-10-02 11:50:00,288.28,288.4,286.17,287.01,10471.0,288.28,288.4,286.17,287.01,10471.0
2020-10-02 12:00:00,286.79,286.9,283.64,285.66,12149.0,286.79,286.9,283.64,285.66,12149.0
2020-10-02 12:10:00,285.08,287.65,285.08,287.23,6579.0,285.08,287.65,285.08,287.23,6579.0
2020-10-02 12:20:00,287.84,287.84,285.12,285.43,5500.0,287.84,287.84,285.12,285.43,5500.0
2020-10-02 12:30:00,285.31,285.46,283.57,284.88,16588.0,285.31,285.46,283.57,284.88,16588.0
2020-10-02 12:40:00,285.2,285.67,284.54,285.67,5729.0,285.2,285.67,284.54,285.67,5729.0
2020-10-02 12:50:00,285.19,286.31,285.01,285.19,5802.0,285.19,286.31,285.01,285.19,5802.0
2020-10-02 13:00:00,285.33,285.51,282.77,283.0,5152.0,285.33,285.51,282.77,283.0,5152.0
2020-10-02 13:10:00,283.2,283.29,282.45,282.94,8080.0,283.2,283.29,282.45,282.94,8080.0
2020-10-02 13:20:00,282.94,283.72,282.92,283.07,5229.0,282.94,283.72,282.92,283.07,5229.0
2020-10-02 13:30:00,283.09,283.17,281.57,282.94,4853.0,283.09,283.17,281.57,282.94,4853.0
2020-10-02 13:40:00,282.93,283.14,282.03,283.14,3977.0,282.93,283.14,282.03,283.14,3977.0
2020-10-02 13:50:00,282.93,283.7,282.66,283.7,6408.0,282.93,283.7,282.66,283.7,6408.0
2020-10-02 14:00:00,284.14,286.12,284.09,285.57,5921.0,284.14,286.12,284.09,285.57,5921.0
2020-10-02 14:10:00,285.57,285.96,284.72,285.23,3921.0,285.57,285.96,284.72,285.23,3921.0
2020-10-02 14:20:00,285.45,286.13,284.74,284.81,2804.0,285.45,286.13,284.74,284.81,2804.0
2020-10-02 14:30:00,285.29,285.29,283.59,283.66,5603.0,285.29,285.29,283.59,283.66,5603.0
2020-10-02 14:40:00,283.66,284.01,283.38,283.63,6567.0,283.66,284.01,283.38,283.63,6567.0
2020-10-02 14:50:00,284.05,285.01,283.52,284.82,5786.0,284.05,285.01,283.52,284.82,5786.0
2020-10-02 15:00:00,285.07,285.5,284.28,285.35,5100.0,285.07,285.5,284.28,285.35,5100.0
2020-10-02 15:10:00,285.37,285.76,284.03,284.73,8375.0,285.37,285.76,284.03,284.73,8375.0
2020-10-02 15:20:00,284.37,285.47,284.19,285.46,7743.0,284.37,285.47,284.19,285.46,7743.0
2020-10-02 15:30:00,285.49,287.87,285.49,287.69,6254.0,285.49,287.87,285.49,287.69,6254.0
2020-10-02 15:40:00,287.69,287.87,286.78,287.44,15421.0,287.69,287.87,286.78,287.44,15421.0
2020-10-02 15:50:00,287.68,287.68,285.41,285.71,33065.0,287.68,287.68,285.41,285.71,33065.0
2020-10-05 09:30:00,287.44,289.55,286.03,287.05,18645.0,287.44,289.55,286.03,287.05,18645.0
2020-10-05 09:40:00,287.5,289.22,287.2,288.48,7236.0,287.5,289.22,287.2,288.48,7236.0
2020-10-05 09:50:00,288.87,290.22,288.38,290.21,2299.0,288.87,290.22,288.38,290.21,2299.0
2020-10-05 10:00:00,290.49,291.81,290.36,291.81,13307.0,290.49,291.81,290.36,291.81,13307.0
2020-10-05 10:10:00,291.48,292.54,291.0,291.0,4170.0,291.48,292.54,291.0,291.0,4170.0
2020-10-05 10:20:00,290.96,292.28,290.96,291.97,3361.0,290.96,292.28,290.96,291.97,3361.0
2020-10-05 10:30:00,291.87,293.33,291.81,292.59,6802.0,291.87,293.33,291.81,292.59,6802.0
2020-10-05 10:40:00,292.8,292.8,291.45,291.98,6132.0,292.8,292.8,291.45,291.98,6132.0
2020-10-05 10:50:00,292.28,292.29,291.53,291.53,5600.0,292.28,292.29,291.53,291.53,5600.0
2020-10-05 11:00:00,291.27,291.27,290.01,290.46,2247.0,291.27,291.27,290.01,290.46,2247.0
2020-10-05 11:10:00,290.5,290.62,289.5,289.8,3640.0,290.5,290.62,289.5,289.8,3640.0
2020-10-05 11:20:00,290.24,290.89,289.24,289.24,2547.0,290.24,290.89,289.24,289.24,2547.0
2020-10-05 11:30:00,289.05,290.07,289.05,290.03,2637.0,289.05,290.07,289.05,290.03,2637.0
2020-10-05 11:40:00,289.7,289.7,289.22,289.24,1951.0,289.7,289.7,289.22,289.24,1951.0
2020-10-05 11:50:00,288.93,288.93,288.06,288.67,2740.0,288.93,288.93,288.06,288.67,2740.0
2020-10-05 12:00:00,289.01,289.02,288.33,288.44,1765.0,289.01,289.02,288.33,288.44,1765.0
2020-10-05 12:10:00,288.44,289.39,288.26,288.48,3400.0,288.44,289.39,288.26,288.48,3400.0
2020-10-05 12:20:00,288.39,289.42,288.28,289.42,3537.0,288.39,289.42,288.28,289.42,3537.0
2020-10-05 12:30:00,289.18,289.43,288.21,288.36,3170.0,289.18,289.43,288.21,288.36,3170.0
2020-10-05 12:40:00,288.57,289.31,288.57,289.31,2104.0,288.57,289.31,288.57,289.31,2104.0
2020-10-05 12:50:00,289.42,290.95,289.39,290.95,2874.0,289.42,290.95,289.39,290.95,2874.0
2020-10-05 13:00:00,291.13,291.34,290.41,290.47,3264.0,291.13,291.34,290.41,290.47,3264.0
2020-10-05 13:10:00,290.38,290.38,289.59,289.59,4669.0,290.38,290.38,289.59,289.59,4669.0
2020-10-05 13:20:00,289.9,289.99,289.43,289.69,2000.0,289.9,289.99,289.43,289.69,2000.0
2020-10-05 13:30:00,289.43,289.84,288.93,289.69,6607.0,289.43,289.84,288.93,289.69,6607.0
2020-10-05 13:40:00,289.59,289.59,288.94,288.95,3382.0,289.59,289.59,288.94,288.95,3382.0
2020-10-05 13:50:00,288.81,289.21,288.25,289.21,3488.0,288.81,289.21,288.25,289.21,3488.0
2020-10-05 14:00:00,289.05,289.24,288.7,289.08,2614.0,289.05,289.24,288.7,289.08,2614.0
2020-10-05 14:10:00,289.18,289.33,288.9,288.9,2737.0,289.18,289.33,288.9,288.9,2737.0
2020-10-05 14:20:00,288.6,289.52,288.6,288.86,3215.0,288.6,289.52,288.6,288.86,3215.0
2020-10-05 14:30:00,289.1,289.95,288.77,289.95,3200.0,289.1,289.95,288.77,289.95,3200.0
2020-10-05 14:40:00,290.06,290.06,288.72,288.91,2806.0,290.06,290.06,288.72,288.91,2806.0
2020-10-05 14:50:00,288.99,289.93,288.98,289.93,3996.0,288.99,289.93,288.98,289.93,3996.0
2020-10-05 15:00:00,289.78,289.92,289.48,289.76,3691.0,289.78,289.92,289.48,289.76,3691.0
2020-10-05 15:10:00,289.75,289.93,289.0,289.61,5605.0,289.75,289.93,289.0,289.61,5605.0
2020-10-05 15:20:00,289.5,289.8,288.89,289.31,6200.0,289.5,289.8,288.89,289.31,6200.0
2020-10-05 15:30:00,289.42,290.64,289.41,290.21,7232.0,289.42,290.64,289.41,290.21,7232.0
2020-10-05 15:40:00,290.32,290.6,290.2,290.58,8267.0,290.32,290.6,290.2,290.58,8267.0
2020-10-05 15:50:00,290.59,290.86,288.93,289.52,47222.0,290.59,290.86,288.93,289.52,47222.0
2020-10-06 09:30:00,289.51,296.59,289.51,294.5,12759.0,289.51,296.59,289.51,294.5,12759.0
2020-10-06 09:40:00,294.8,295.46,293.22,293.22,8101.0,294.8,295.46,293.22,293.22,8101.0
2020-10-06 09:50:00,293.46,295.4,293.45,295.0,5700.0,293.46,295.4,293.45,295.0,5700.0
2020-10-06 10:00:00,295.24,299.91,295.06,299.91,7969.0,295.24,299.91,295.06,299.91,7969.0
2020-10-06 10:10:00,299.92,299.92,298.32,298.91,5676.0,299.92,299.92,298.32,298.91,5676.0
2020-10-06 10:20:00,298.95,299.79,298.31,299.27,4794.0,298.95,299.79,298.31,299.27,4794.0
2020-10-06 10:30:00,299.39,299.42,298.24,298.41,5071.0,299.39,299.42,298.24,298.41,5071.0
2020-10-06 10:40:00,298.7,299.37,298.18,298.59,5204.0,298.7,299.37,298.18,298.59,5204.0
2020-10-06 10:50:00,298.8,299.05,297.28,297.83,5233.0,298.8,299.05,297.28,297.83,5233.0
2020-10-06 11:00:00,297.94,298.48,297.1,297.11,4244.0,297.94,298.48,297.1,297.11,4244.0
2020-10-06 11:10:00,297.32,297.33,296.41,296.73,2841.0,297.32,297.33,296.41,296.73,2841.0
2020-10-06 11:20:00,296.2,296.21,295.24,295.67,2245.0,296.2,296.21,295.24,295.67,2245.0
2020-10-06 11:30:00,295.14,296.63,295.14,296.63,7449.0,295.14,296.63,295.14,296.63,7449.0
2020-10-06 11:40:00,296.61,297.15,295.8,296.08,5242.0,296.61,297.15,295.8,296.08,5242.0
2020-10-06 11:50:00,295.59,295.68,295.17,295.51,2514.0,295.59,295.68,295.17,295.51,2514.0
2020-10-06 12:00:00,295.51,296.87,295.31,296.57,2463.0,295.51,296.87,295.31,296.57,2463.0
2020-10-06 12:10:00,296.61,297.9,296.6,297.36,2801.0,296.61,297.9,296.6,297.36,2801.0
2020-10-06 12:20:00,297.43,297.97,297.39,297.48,3773.0,297.43,297.97,297.39,297.48,3773.0
2020-10-06 12:30:00,297.67,297.94,297.66,297.7,2200.0,297.67,297.94,297.66,297.7,2200.0
2020-10-06 12:40:00,297.69,298.41,297.33,298.41,4259.0,297.69,298.41,297.33,298.41,4259.0
2020-10-06 12:50:00,298.54,298.71,297.6,297.6,3112.0,298.54,298.71,297.6,297.6,3112.0
2020-10-06 13:00:00,297.9,297.9,296.85,297.65,3318.0,297.9,297.9,296.85,297.65,3318.0
2020-10-06 13:10:00,297.64,298.21,297.61,297.61,2971.0,297.64,298.21,297.61,297.61,2971.0
2020-10-06 13:20:00,297.81,297.89,296.73,297.86,4251.0,297.81,297.89,296.73,297.86,4251.0
2020-10-06 13:30:00,298.01,298.52,297.85,298.52,5186.0,298.01,298.52,297.85,298.52,5186.0
2020-10-06 13:40:00,298.5,298.65,297.0,297.3,3482.0,298.5,298.65,297.0,297.3,3482.0
2020-10-06 13:50:00,297.46,297.86,296.83,297.86,4350.0,297.46,297.86,296.83,297.86,4350.0
2020-10-06 14:00:00,297.76,298.68,296.5,296.5,19388.0,297.76,298.68,296.5,296.5,19388.0
2020-10-06 14:10:00,296.32,296.73,295.76,295.77,5339.0,296.32,296.73,295.76,295.77,5339.0
2020-10-06 14:20:00,295.94,296.46,295.93,296.22,5896.0,295.94,296.46,295.93,296.22,5896.0
2020-10-06 14:30:00,296.21,298.39,296.21,298.39,3002.0,296.21,298.39,296.21,298.39,3002.0
2020-10-06 14:40:00,298.29,299.47,297.25,297.25,5978.0,298.29,299.47,297.25,297.25,5978.0
2020-10-06 14:50:00,297.66,297.66,292.3,293.94,10303.0,297.66,297.66,292.3,293.94,10303.0
2020-10-06 15:00:00,293.95,293.95,290.17,290.74,5583.0,293.95,293.95,290.17,290.74,5583.0
2020-10-06 15:10:00,291.26,294.83,291.26,293.43,14262.0,291.26,294.83,291.26,293.43,14262.0
2020-10-06 15:20:00,293.36,295.84,293.28,295.84,8373.0,293.36,295.84,293.28,295.84,8373.0
2020-10-06 15:30:00,295.59,295.91,294.43,294.59,7665.0,295.59,295.91,294.43,294.59,7665.0
2020-10-06 15:40:00,294.37,294.88,292.23,293.7,9808.0,294.37,294.88,292.23,293.7,9808.0
2020-10-06 15:50:00,293.46,294.38,292.11,293.34,19964.0,293.46,294.38,292.11,293.34,19964.0
2020-10-07 09:30:00,299.0,299.82,297.72,298.09,8109.0,299.0,299.82,297.72,298.09,8109.0
2020-10-07 09:40:00,298.09,298.77,296.89,296.9,7811.0,298.09,298.77,296.89,296.9,7811.0
2020-10-07 09:50:00,297.5,298.22,296.81,297.71,11624.0,297.5,298.22,296.81,297.71,11624.0
2020-10-07 10:00:00,296.84,298.26,296.24,298.14,3572.0,296.84,298.26,296.24,298.14,3572.0
2020-10-07 10:10:00,297.9,298.19,295.93,298.19,3200.0,297.9,298.19,295.93,298.19,3200.0
2020-10-07 10:20:00,298.15,298.29,295.54,296.51,6255.0,298.15,298.29,295.54,296.51,6255.0
2020-10-07 10:30:00,296.33,297.26,296.08,296.5,1462.0,296.33,297.26,296.08,296.5,1462.0
2020-10-07 10:40:00,296.58,298.1,296.57,298.1,3791.0,296.58,298.1,296.57,298.1,3791.0
2020-10-07 10:50:00,298.12,299.49,298.05,299.36,5051.0,298.12,299.49,298.05,299.36,5051.0
2020-10-07 11:00:00,299.06,300.17,299.05,299.7,3487.0,299.06,300.17,299.05,299.7,3487.0
2020-10-07 11:10:00,299.77,299.83,298.56,298.91,1034.0,299.77,299.83,298.56,298.91,1034.0
2020-10-07 11:20:00,298.26,298.67,297.87,298.42,1386.0,298.26,298.67,297.87,298.42,1386.0
2020-10-07 11:30:00,298.56,298.9,298.55,298.9,850.0,298.56,298.9,298.55,298.9,850.0
2020-10-07 11:40:00,299.09,300.12,299.05,300.12,3100.0,299.09,300.12,299.05,300.12,3100.0
2020-10-07 11:50:00,300.12,300.12,299.16,299.17,4341.0,300.12,300.12,299.16,299.17,4341.0
2020-10-07 12:00:00,299.35,300.0,299.34,299.78,2837.0,299.35,300.0,299.34,299.78,2837.0
2020-10-07 12:10:00,299.91,300.43,299.91,300.01,3102.0,299.91,300.43,299.91,300.01,3102.0
2020-10-07 12:20:00,299.6,299.6,296.52,297.48,2002.0,299.6,299.6,296.52,297.48,2002.0
2020-10-07 12:30:00,298.36,299.2,298.36,299.2,1000.0,298.36,299.2,298.36,299.2,1000.0
2020-10-07 12:40:00,299.12,300.76,299.12,300.76,2727.0,299.12,300.76,299.12,300.76,2727.0
2020-10-07 12:50:00,300.82,302.75,300.32,302.75,6551.0,300.82,302.75,300.32,302.75,6551.0
2020-10-07 13:00:00,302.68,303.78,301.53,303.25,38669.0,302.68,303.78,301.53,303.25,38669.0
2020-10-07 13:10:00,303.62,304.26,303.2,303.59,3783.0,303.62,304.26,303.2,303.59,3783.0
2020-10-07 13:20:00,303.49,304.83,303.1,304.16,3194.0,303.49,304.83,303.1,304.16,3194.0
2020-10-07 13:30:00,304.64,304.64,304.14,304.34,825.0,304.64,304.64,304.14,304.34,825.0
2020-10-07 13:40:00,304.44,304.61,303.47,304.61,3487.0,304.44,304.61,303.47,304.61,3487.0
2020-10-07 13:50:00,304.59,304.7,303.38,303.56,3628.0,304.59,304.7,303.38,303.56,3628.0
2020-10-07 14:00:00,303.5,304.07,303.1,303.45,1300.0,303.5,304.07,303.1,303.45,1300.0
2020-10-07 14:10:00,303.51,304.66,303.51,304.66,1925.0,303.51,304.66,303.51,304.66,1925.0
2020-10-07 14:20:00,304.37,304.64,303.6,304.03,2480.0,304.37,304.64,303.6,304.03,2480.0
2020-10-07 14:30:00,303.43,303.6,302.29,302.55,2900.0,303.43,303.6,302.29,302.55,2900.0
2020-10-07 14:40:00,302.55,304.96,302.45,304.96,5602.0,302.55,304.96,302.45,304.96,5602.0
2020-10-07 14:50:00,304.65,304.65,303.94,304.14,11242.0,304.65,304.65,303.94,304.14,11242.0
2020-10-07 15:00:00,304.06,305.42,304.05,305.06,3520.0,304.06,305.42,304.05,305.06,3520.0
2020-10-07 15:10:00,305.26,305.76,305.26,305.32,2971.0,305.26,305.76,305.26,305.32,2971.0
2020-10-07 15:20:00,305.37,305.37,304.3,305.1,4956.0,305.37,305.37,304.3,305.1,4956.0
2020-10-07 15:30:00,305.24,305.61,303.85,304.76,6561.0,305.24,305.61,303.85,304.76,6561.0
2020-10-07 15:40:00,304.49,305.55,304.24,305.55,6183.0,304.49,305.55,304.24,305.55,6183.0
2020-10-07 15:50:00,305.75,305.98,304.65,305.08,18845.0,305.75,305.98,304.65,305.08,18845.0
2020-10-08 09:30:00,311.83,311.83,309.24,309.35,10360.0,311.83,311.83,309.24,309.35,10360.0
2020-10-08 09:40:00,310.13,310.14,303.0,303.14,7887.0,310.13,310.14,303.0,303.14,7887.0
2020-10-08 09:50:00,302.94,307.35,302.93,307.16,2780.0,302.94,307.35,302.93,307.16,2780.0
2020-10-08 10:00:00,306.69,307.31,304.0,304.66,4400.0,306.69,307.31,304.0,304.66,4400.0
2020-10-08 10:10:00,305.01,306.09,304.66,305.26,4562.0,305.01,306.09,304.66,305.26,4562.0
2020-10-08 10:20:00,304.27,304.59,302.5,302.5,3697.0,304.27,304.59,302.5,302.5,3697.0
2020-10-08 10:30:00,303.22,303.98,302.7,303.33,2602.0,303.22,303.98,302.7,303.33,2602.0
2020-10-08 10:40:00,303.55,303.98,303.16,303.23,1682.0,303.55,303.98,303.16,303.23,1682.0
2020-10-08 10:50:00,304.1,304.1,302.35,303.3,2288.0,304.1,304.1,302.35,303.3,2288.0
2020-10-08 11:00:00,303.42,305.81,302.98,305.19,4881.0,303.42,305.81,302.98,305.19,4881.0
2020-10-08 11:10:00,305.71,306.75,305.61,306.62,2109.0,305.71,306.75,305.61,306.62,2109.0
2020-10-08 11:20:00,306.36,306.36,305.64,305.91,3112.0,306.36,306.36,305.64,305.91,3112.0
2020-10-08 11:30:00,306.14,306.5,304.89,306.5,5314.0,306.14,306.5,304.89,306.5,5314.0
2020-10-08 11:40:00,306.77,306.97,306.2,306.2,2376.0,306.77,306.97,306.2,306.2,2376.0
2020-10-08 11:50:00,306.49,307.29,306.42,306.94,1238.0,306.49,307.29,306.42,306.94,1238.0
2020-10-08 12:00:00,307.04,308.24,307.0,307.63,2509.0,307.04,308.24,307.0,307.63,2509.0
2020-10-08 12:10:00,307.2,307.63,306.03,306.34,1892.0,307.2,307.63,306.03,306.34,1892.0
2020-10-08 12:20:00,305.81,306.55,305.53,305.53,1460.0,305.81,306.55,305.53,305.53,1460.0
2020-10-08 12:30:00,306.24,306.35,305.97,306.12,1200.0,306.24,306.35,305.97,306.12,1200.0
2020-10-08 12:40:00,306.26,307.19,306.02,307.13,2700.0,306.26,307.19,306.02,307.13,2700.0
2020-10-08 12:50:00,307.0,307.2,306.02,306.31,2840.0,307.0,307.2,306.02,306.31,2840.0
2020-10-08 13:00:00,306.32,308.88,306.32,308.43,15588.0,306.32,308.88,306.32,308.43,15588.0
2020-10-08 13:10:00,308.3,309.75,308.3,309.75,10552.0,308.3,309.75,308.3,309.75,10552.0
2020-10-08 13:20:00,309.6,309.76,308.58,309.39,4236.0,309.6,309.76,308.58,309.39,4236.0
2020-10-08 13:30:00,309.09,309.94,308.14,308.14,6112.0,309.09,309.94,308.14,308.14,6112.0
2020-10-08 13:40:00,308.48,308.8,307.36,308.52,4410.0,308.48,308.8,307.36,308.52,4410.0
2020-10-08 13:50:00,308.77,309.38,308.46,308.46,6031.0,308.77,309.38,308.46,308.46,6031.0
2020-10-08 14:00:00,308.54,308.99,308.25,308.84,3005.0,308.54,308.99,308.25,308.84,3005.0
2020-10-08 14:10:00,308.94,309.71,308.68,309.42,6029.0,308.94,309.71,308.68,309.42,6029.0
2020-10-08 14:20:00,309.41,310.06,308.81,309.88,5656.0,309.41,310.06,308.81,309.88,5656.0
2020-10-08 14:30:00,310.23,311.39,310.04,311.23,7825.0,310.23,311.39,310.04,311.23,7825.0
2020-10-08 14:40:00,311.17,311.82,310.62,310.92,6171.0,311.17,311.82,310.62,310.92,6171.0
2020-10-08 14:50:00,310.93,311.31,310.24,310.3,5481.0,310.93,311.31,310.24,310.3,5481.0
2020-10-08 15:00:00,310.45,310.47,309.54,309.84,11230.0,310.45,310.47,309.54,309.84,11230.0
2020-10-08 15:10:00,309.85,310.92,309.54,310.57,4925.0,309.85,310.92,309.54,310.57,4925.0
2020-10-08 15:20:00,310.52,310.79,309.84,310.6,7420.0,310.52,310.79,309.84,310.6,7420.0
2020-10-08 15:30:00,310.6,310.6,309.67,310.19,7528.0,310.6,310.6,309.67,310.19,7528.0
2020-10-08 15:40:00,310.12,310.12,309.34,309.61,8188.0,310.12,310.12,309.34,309.61,8188.0
2020-10-08 15:50:00,309.44,310.68,309.44,309.73,18589.0,309.44,310.68,309.44,309.73,18589.0
2020-10-09 09:30:00,313.02,318.88,313.02,317.07,22147.0,313.02,318.88,313.02,317.07,22147.0
2020-10-09 09:40:00,317.76,318.45,316.88,316.88,6299.0,317.76,318.45,316.88,316.88,6299.0
2020-10-09 09:50:00,317.2,320.78,317.2,318.53,5196.0,317.2,320.78,317.2,318.53,5196.0
2020-10-09 10:00:00,318.53,320.48,317.88,319.44,6279.0,318.53,320.48,317.88,319.44,6279.0
2020-10-09 10:10:00,319.18,320.63,318.45,318.91,5186.0,319.18,320.63,318.45,318.91,5186.0
2020-10-09 10:20:00,318.48,319.26,317.76,317.94,6093.0,318.48,319.26,317.76,317.94,6093.0
2020-10-09 10:30:00,318.22,319.04,317.64,318.53,897.0,318.22,319.04,317.64,318.53,897.0
2020-10-09 10:40:00,318.53,318.99,317.51,318.01,8643.0,318.53,318.99,317.51,318.01,8643.0
2020-10-09 10:50:00,318.22,318.38,317.5,317.53,3841.0,318.22,318.38,317.5,317.53,3841.0
2020-10-09 11:00:00,317.43,318.4,317.4,318.4,3143.0,317.43,318.4,317.4,318.4,3143.0
2020-10-09 11:10:00,318.38,319.18,318.18,319.03,1100.0,318.38,319.18,318.18,319.03,1100.0
2020-10-09 11:20:00,318.63,319.06,318.01,319.06,3500.0,318.63,319.06,318.01,319.06,3500.0
2020-10-09 11:30:00,318.89,319.32,318.59,319.32,1704.0,318.89,319.32,318.59,319.32,1704.0
2020-10-09 11:40:00,318.29,319.27,318.0,319.05,1453.0,318.29,319.27,318.0,319.05,1453.0
2020-10-09 11:50:00,318.97,318.97,316.9,316.9,1622.0,318.97,318.97,316.9,316.9,1622.0
2020-10-09 12:00:00,317.21,317.93,316.94,317.89,1316.0,317.21,317.93,316.94,317.89,1316.0
2020-10-09 12:10:00,318.67,322.71,318.05,322.37,14581.0,318.67,322.71,318.05,322.37,14581.0
2020-10-09 12:20:00,322.41,322.58,321.05,321.06,8357.0,322.41,322.58,321.05,321.06,8357.0
2020-10-09 12:30:00,321.3,322.24,320.61,321.01,8273.0,321.3,322.24,320.61,321.01,8273.0
2020-10-09 12:40:00,321.6,321.72,320.45,321.72,4460.0,321.6,321.72,320.45,321.72,4460.0
2020-10-09 12:50:00,321.83,321.94,321.28,321.29,3690.0,321.83,321.94,321.28,321.29,3690.0
2020-10-09 13:00:00,321.36,322.32,320.9,320.9,3187.0,321.36,322.32,320.9,320.9,3187.0
2020-10-09 13:10:00,320.77,320.96,320.26,320.59,7927.0,320.77,320.96,320.26,320.59,7927.0
2020-10-09 13:20:00,320.65,320.78,319.3,320.01,11702.0,320.65,320.78,319.3,320.01,11702.0
2020-10-09 13:30:00,320.22,320.22,319.09,319.2,7150.0,320.22,320.22,319.09,319.2,7150.0
2020-10-09 13:40:00,319.3,320.24,319.0,320.24,2199.0,319.3,320.24,319.0,320.24,2199.0
2020-10-09 13:50:00,320.16,320.34,319.59,320.08,5718.0,320.16,320.34,319.59,320.08,5718.0
2020-10-09 14:00:00,319.8,320.34,319.61,320.34,3173.0,319.8,320.34,319.61,320.34,3173.0
2020-10-09 14:10:00,320.4,321.14,319.94,320.96,2773.0,320.4,321.14,319.94,320.96,2773.0
2020-10-09 14:20:00,321.14,321.36,320.51,320.9,5329.0,321.14,321.36,320.51,320.9,5329.0
2020-10-09 14:30:00,320.97,321.27,320.53,320.7,8985.0,320.97,321.27,320.53,320.7,8985.0
2020-10-09 14:40:00,320.88,321.58,320.88,321.0,2809.0,320.88,321.58,320.88,321.0,2809.0
2020-10-09 14:50:00,321.12,321.81,320.99,321.31,4113.0,321.12,321.81,320.99,321.31,4113.0
2020-10-09 15:00:00,321.36,321.71,320.5,321.71,7995.0,321.36,321.71,320.5,321.71,7995.0
2020-10-09 15:10:00,321.84,322.53,321.84,322.48,5610.0,321.84,322.53,321.84,322.48,5610.0
2020-10-09 15:20:00,322.56,322.68,320.96,321.3,23332.0,322.56,322.68,320.96,321.3,23332.0
2020-10-09 15:30:00,321.48,322.37,321.29,322.19,5772.0,321.48,322.37,321.29,322.19,5772.0
2020-10-09 15:40:00,322.29,322.3,320.66,321.0,7089.0,322.29,322.3,320.66,321.0,7089.0
2020-10-09 15:50:00,321.08,321.57,320.62,321.35,26636.0,321.08,321.57,320.62,321.35,26636.0
2020-10-12 09:30:00,328.99,330.72,326.76,326.76,17785.0,328.99,330.72,326.76,326.76,17785.0
2020-10-12 09:40:00,327.77,327.81,320.34,324.12,8580.0,327.77,327.81,320.34,324.12,8580.0
2020-10-12 09:50:00,323.03,323.19,320.11,322.44,5204.0,323.03,323.19,320.11,322.44,5204.0
2020-10-12 10:00:00,322.01,322.45,320.26,320.91,4205.0,322.01,322.45,320.26,320.91,4205.0
2020-10-12 10:10:00,321.34,322.22,321.01,321.75,2700.0,321.34,322.22,321.01,321.75,2700.0
2020-10-12 10:20:00,321.88,321.92,320.87,320.87,872.0,321.88,321.92,320.87,320.87,872.0
2020-10-12 10:30:00,321.43,323.21,321.23,321.5,2836.0,321.43,323.21,321.23,321.5,2836.0
2020-10-12 10:40:00,322.45,323.19,322.03,322.04,1300.0,322.45,323.19,322.03,322.04,1300.0
2020-10-12 10:50:00,322.03,323.24,321.68,323.07,1561.0,322.03,323.24,321.68,323.07,1561.0
2020-10-12 11:00:00,323.54,324.39,323.28,324.37,3783.0,323.54,324.39,323.28,324.37,3783.0
2020-10-12 11:10:00,324.09,324.37,323.95,323.95,2300.0,324.09,324.37,323.95,323.95,2300.0
2020-10-12 11:20:00,323.85,324.25,323.36,323.36,1590.0,323.85,324.25,323.36,323.36,1590.0
2020-10-12 11:30:00,323.29,323.91,322.63,322.63,2481.0,323.29,323.91,322.63,322.63,2481.0
2020-10-12 11:40:00,322.56,322.76,321.12,321.17,4070.0,322.56,322.76,321.12,321.17,4070.0
2020-10-12 11:50:00,321.25,321.45,319.25,319.47,8392.0,321.25,321.45,319.25,319.47,8392.0
2020-10-12 12:00:00,320.9,323.63,320.9,323.63,3011.0,320.9,323.63,320.9,323.63,3011.0
2020-10-12 12:10:00,323.0,323.0,322.24,322.24,960.0,323.0,323.0,322.24,322.24,960.0
2020-10-12 12:20:00,322.98,324.42,322.8,324.42,2704.0,322.98,324.42,322.8,324.42,2704.0
2020-10-12 12:30:00,324.0,324.05,323.1,323.74,2417.0,324.0,324.05,323.1,323.74,2417.0
2020-10-12 12:40:00,324.08,324.57,324.08,324.57,1019.0,324.08,324.57,324.08,324.57,1019.0
2020-10-12 12:50:00,324.92,324.96,323.99,323.99,1800.0,324.92,324.96,323.99,323.99,1800.0
2020-10-12 13:00:00,324.54,324.78,324.2,324.21,1954.0,324.54,324.78,324.2,324.21,1954.0
2020-10-12 13:10:00,324.0,324.27,322.83,324.26,2326.0,324.0,324.27,322.83,324.26,2326.0
2020-10-12 13:20:00,324.02,324.43,323.4,323.78,1400.0,324.02,324.43,323.4,323.78,1400.0
2020-10-12 13:30:00,323.77,324.26,323.76,324.26,1345.0,323.77,324.26,323.76,324.26,1345.0
2020-10-12 13:40:00,324.53,324.74,323.93,324.11,2201.0,324.53,324.74,323.93,324.11,2201.0
2020-10-12 13:50:00,324.72,324.98,324.39,324.4,1278.0,324.72,324.98,324.39,324.4,1278.0
2020-10-12 14:00:00,324.3,325.17,324.0,324.07,3050.0,324.3,325.17,324.0,324.07,3050.0
2020-10-12 14:10:00,324.12,324.27,322.28,322.28,3644.0,324.12,324.27,322.28,322.28,3644.0
2020-10-12 14:20:00,322.53,322.92,321.44,322.92,2805.0,322.53,322.92,321.44,322.92,2805.0
2020-10-12 14:30:00,322.86,322.99,322.25,322.55,2581.0,322.86,322.99,322.25,322.55,2581.0
2020-10-12 14:40:00,322.53,322.54,321.39,321.97,5092.0,322.53,322.54,321.39,321.97,5092.0
2020-10-12 14:50:00,322.19,322.61,321.66,322.61,5045.0,322.19,322.61,321.66,322.61,5045.0
2020-10-12 15:00:00,323.09,324.86,323.0,323.74,5061.0,323.09,324.86,323.0,323.74,5061.0
2020-10-12 15:10:00,324.0,324.7,323.5,323.82,4654.0,324.0,324.7,323.5,323.82,4654.0
2020-10-12 15:20:00,323.96,325.2,323.49,324.99,6354.0,323.96,325.2,323.49,324.99,6354.0
2020-10-12 15:30:00,324.81,324.83,324.04,324.36,11199.0,324.81,324.83,324.04,324.36,11199.0
2020-10-12 15:40:00,324.31,324.45,323.3,323.75,14596.0,324.31,324.45,323.3,323.75,14596.0
2020-10-12 15:50:00,323.57,323.85,322.24,322.74,40566.0,323.57,323.85,322.24,322.74,40566.0
2020-10-13 09:30:00,322.0,326.19,322.0,325.0,10155.0,322.0,326.19,322.0,325.0,10155.0
2020-10-13 09:40:00,325.36,325.36,322.01,322.36,2534.0,325.36,325.36,322.01,322.36,2534.0
2020-10-13 09:50:00,323.89,323.89,322.43,323.25,6049.0,323.89,323.89,322.43,323.25,6049.0
2020-10-13 10:00:00,323.96,324.54,321.03,322.76,1100.0,323.96,324.54,321.03,322.76,1100.0
2020-10-13 10:10:00,323.08,323.56,321.87,322.05,771.0,323.08,323.56,321.87,322.05,771.0
2020-10-13 10:20:00,323.48,324.16,323.3,323.55,900.0,323.48,324.16,323.3,323.55,900.0
2020-10-13 10:30:00,322.88,324.31,322.88,323.49,1415.0,322.88,324.31,322.88,323.49,1415.0
2020-10-13 10:40:00,323.73,324.2,322.42,322.42,3070.0,323.73,324.2,322.42,322.42,3070.0
2020-10-13 10:50:00,323.03,323.23,322.62,323.2,3629.0,323.03,323.23,322.62,323.2,3629.0
2020-10-13 11:00:00,323.56,323.78,323.49,323.5,500.0,323.56,323.78,323.49,323.5,500.0
2020-10-13 11:10:00,324.35,325.0,324.0,324.26,5853.0,324.35,325.0,324.0,324.26,5853.0
2020-10-13 11:20:00,324.49,325.56,324.31,325.36,5719.0,324.49,325.56,324.31,325.36,5719.0
2020-10-13 11:30:00,325.02,326.18,324.97,326.18,6150.0,325.02,326.18,324.97,326.18,6150.0
2020-10-13 11:40:00,325.62,325.9,325.39,325.8,878.0,325.62,325.9,325.39,325.8,878.0
2020-10-13 11:50:00,325.64,326.25,324.7,324.7,1107.0,325.64,326.25,324.7,324.7,1107.0
2020-10-13 12:00:00,325.08,325.39,325.08,325.32,812.0,325.08,325.39,325.08,325.32,812.0
2020-10-13 12:10:00,324.9,324.9,323.73,323.73,740.0,324.9,324.9,323.73,323.73,740.0
2020-10-13 12:20:00,323.53,325.21,323.53,325.01,2395.0,323.53,325.21,323.53,325.01,2395.0
2020-10-13 12:30:00,324.85,325.07,324.78,325.0,2134.0,324.85,325.07,324.78,325.0,2134.0
2020-10-13 12:40:00,324.97,324.97,324.08,324.38,3018.0,324.97,324.97,324.08,324.38,3018.0
2020-10-13 12:50:00,324.56,326.25,324.53,324.99,11299.0,324.56,326.25,324.53,324.99,11299.0
2020-10-13 13:00:00,325.25,325.25,323.84,323.84,1300.0,325.25,325.25,323.84,323.84,1300.0
2020-10-13 13:10:00,323.92,324.98,323.86,324.51,4496.0,323.92,324.98,323.86,324.51,4496.0
2020-10-13 13:20:00,324.36,324.36,323.71,324.18,2390.0,324.36,324.36,323.71,324.18,2390.0
2020-10-13 13:30:00,324.02,324.35,322.79,323.42,5672.0,324.02,324.35,322.79,323.42,5672.0
2020-10-13 13:40:00,323.37,324.01,322.98,323.31,8062.0,323.37,324.01,322.98,323.31,8062.0
2020-10-13 13:50:00,322.97,323.23,322.1,322.47,1166.0,322.97,323.23,322.1,322.47,1166.0
2020-10-13 14:00:00,322.29,322.41,321.41,321.41,4110.0,322.29,322.41,321.41,321.41,4110.0
2020-10-13 14:10:00,321.29,321.89,321.06,321.55,5866.0,321.29,321.89,321.06,321.55,5866.0
2020-10-13 14:20:00,321.48,321.81,320.86,320.87,6431.0,321.48,321.81,320.86,320.87,6431.0
2020-10-13 14:30:00,320.87,321.41,320.0,321.0,7835.0,320.87,321.41,320.0,321.0,7835.0
2020-10-13 14:40:00,320.96,321.23,320.62,320.95,7357.0,320.96,321.23,320.62,320.95,7357.0
2020-10-13 14:50:00,320.97,321.49,320.08,320.81,6849.0,320.97,321.49,320.08,320.81,6849.0
2020-10-13 15:00:00,320.61,321.82,320.47,321.13,7748.0,320.61,321.82,320.47,321.13,7748.0
2020-10-13 15:10:00,320.77,321.56,320.19,320.87,10724.0,320.77,321.56,320.19,320.87,10724.0
2020-10-13 15:20:00,320.96,322.12,320.61,321.07,23050.0,320.96,322.12,320.61,321.07,23050.0
2020-10-13 15:30:00,321.09,322.86,321.03,321.65,16080.0,321.09,322.86,321.03,321.65,16080.0
2020-10-13 15:40:00,321.97,322.41,321.15,322.06,15445.0,321.97,322.41,321.15,322.06,15445.0
2020-10-13 15:50:00,322.1,322.1,318.59,319.19,87491.0,322.1,322.1,318.59,319.19,87491.0
2020-10-14 09:30:00,323.8,324.18,320.54,323.74,10773.0,323.8,324.18,320.54,323.74,10773.0
2020-10-14 09:40:00,323.39,325.44,323.14,323.34,1634.0,323.39,325.44,323.14,323.34,1634.0
2020-10-14 09:50:00,321.79,322.79,320.39,320.39,9867.0,321.79,322.79,320.39,320.39,9867.0
2020-10-14 10:00:00,320.17,320.48,319.13,320.48,1599.0,320.17,320.48,319.13,320.48,1599.0
2020-10-14 10:10:00,320.61,320.61,316.28,316.44,6750.0,320.61,320.61,316.28,316.44,6750.0
2020-10-14 10:20:00,316.13,316.76,314.62,314.65,4096.0,316.13,316.76,314.62,314.65,4096.0
2020-10-14 10:30:00,315.58,315.7,314.66,314.67,2400.0,315.58,315.7,314.66,314.67,2400.0
2020-10-14 10:40:00,314.59,316.49,314.59,315.87,1100.0,314.59,316.49,314.59,315.87,1100.0
2020-10-14 10:50:00,316.37,317.19,316.2,317.19,1914.0,316.37,317.19,316.2,317.19,1914.0
2020-10-14 11:00:00,317.28,318.34,316.63,316.63,4862.0,317.28,318.34,316.63,316.63,4862.0
2020-10-14 11:10:00,315.7,315.78,315.44,315.6,2259.0,315.7,315.78,315.44,315.6,2259.0
2020-10-14 11:20:00,315.71,317.13,315.2,316.22,2064.0,315.71,317.13,315.2,316.22,2064.0
2020-10-14 11:30:00,315.96,315.96,315.25,315.44,600.0,315.96,315.96,315.25,315.44,600.0
2020-10-14 11:40:00,315.47,315.49,314.78,314.91,700.0,315.47,315.49,314.78,314.91,700.0
2020-10-14 11:50:00,314.63,314.63,312.63,312.91,3399.0,314.63,314.63,312.63,312.91,3399.0
2020-10-14 12:00:00,312.97,313.26,312.28,312.98,1865.0,312.97,313.26,312.28,312.98,1865.0
2020-10-14 12:10:00,312.94,312.94,311.25,311.25,3772.0,312.94,312.94,311.25,311.25,3772.0
2020-10-14 12:20:00,310.61,311.2,310.08,311.03,6727.0,310.61,311.2,310.08,311.03,6727.0
2020-10-14 12:30:00,311.22,312.22,311.22,311.77,1623.0,311.22,312.22,311.22,311.77,1623.0
2020-10-14 12:40:00,311.77,312.24,311.77,311.78,1212.0,311.77,312.24,311.77,311.78,1212.0
2020-10-14 12:50:00,311.37,312.39,311.37,312.39,1110.0,311.37,312.39,311.37,312.39,1110.0
2020-10-14 13:00:00,312.49,313.33,312.32,313.11,2512.0,312.49,313.33,312.32,313.11,2512.0
2020-10-14 13:10:00,312.76,313.09,311.78,313.09,1400.0,312.76,313.09,311.78,313.09,1400.0
2020-10-14 13:20:00,312.84,313.38,312.75,313.38,1000.0,312.84,313.38,312.75,313.38,1000.0
2020-10-14 13:30:00,313.44,313.56,312.79,313.49,1200.0,313.44,313.56,312.79,313.49,1200.0
2020-10-14 13:40:00,313.49,313.57,313.38,313.47,620.0,313.49,313.57,313.38,313.47,620.0
2020-10-14 13:50:00,313.51,313.79,313.26,313.7,1252.0,313.51,313.79,313.26,313.7,1252.0
2020-10-14 14:00:00,313.96,314.97,313.83,314.97,2000.0,313.96,314.97,313.83,314.97,2000.0
2020-10-14 14:10:00,315.01,315.15,314.4,314.4,2924.0,315.01,315.15,314.4,314.4,2924.0
2020-10-14 14:20:00,314.24,314.24,313.48,313.56,800.0,314.24,314.24,313.48,313.56,800.0
2020-10-14 14:30:00,313.97,313.97,312.76,313.11,5754.0,313.97,313.97,312.76,313.11,5754.0
2020-10-14 14:40:00,313.13,313.25,312.24,313.23,1850.0,313.13,313.25,312.24,313.23,1850.0
2020-10-14 14:50:00,313.3,314.39,312.96,314.1,3544.0,313.3,314.39,312.96,314.1,3544.0
2020-10-14 15:00:00,314.0,314.89,313.7,314.84,2504.0,314.0,314.89,313.7,314.84,2504.0
2020-10-14 15:10:00,315.16,315.71,314.94,315.02,2074.0,315.16,315.71,314.94,315.02,2074.0
2020-10-14 15:20:00,315.02,315.16,314.15,314.52,1787.0,315.02,315.16,314.15,314.52,1787.0
2020-10-14 15:30:00,314.76,315.52,314.76,315.43,1838.0,314.76,315.52,314.76,315.43,1838.0
2020-10-14 15:40:00,315.55,315.87,314.83,314.91,4090.0,315.55,315.87,314.83,314.91,4090.0
2020-10-14 15:50:00,314.85,315.3,313.35,313.36,13381.0,314.85,315.3,313.35,313.36,13381.0
2020-10-15 09:30:00,305.02,309.23,304.1,307.32,14914.0,305.02,309.23,304.1,307.32,14914.0
2020-10-15 09:40:00,306.89,310.0,306.35,306.66,2515.0,306.89,310.0,306.35,306.66,2515.0
2020-10-15 09:50:00,307.15,309.15,306.38,309.15,5401.0,307.15,309.15,306.38,309.15,5401.0
2020-10-15 10:00:00,309.95,310.33,306.93,306.93,2715.0,309.95,310.33,306.93,306.93,2715.0
2020-10-15 10:10:00,307.74,308.67,306.8,308.32,3139.0,307.74,308.67,306.8,308.32,3139.0
2020-10-15 10:20:00,307.65,308.72,306.65,307.1,2899.0,307.65,308.72,306.65,307.1,2899.0
2020-10-15 10:30:00,307.0,307.01,305.0,305.0,3053.0,307.0,307.01,305.0,305.0,3053.0
2020-10-15 10:40:00,304.54,306.19,304.5,306.19,5271.0,304.54,306.19,304.5,306.19,5271.0
2020-10-15 10:50:00,306.59,307.2,305.23,307.2,4677.0,306.59,307.2,305.23,307.2,4677.0
2020-10-15 11:00:00,306.77,307.78,306.35,307.58,2984.0,306.77,307.78,306.35,307.58,2984.0
2020-10-15 11:10:00,307.4,308.17,307.19,308.17,2604.0,307.4,308.17,307.19,308.17,2604.0
2020-10-15 11:20:00,308.11,309.66,308.11,308.96,4800.0,308.11,309.66,308.11,308.96,4800.0
2020-10-15 11:30:00,309.19,310.26,309.19,309.84,3897.0,309.19,310.26,309.19,309.84,3897.0
2020-10-15 11:40:00,310.33,310.33,309.51,309.51,1723.0,310.33,310.33,309.51,309.51,1723.0
2020-10-15 11:50:00,309.0,309.89,308.98,309.5,1915.0,309.0,309.89,308.98,309.5,1915.0
2020-10-15 12:00:00,308.96,310.25,308.95,309.92,1094.0,308.96,310.25,308.95,309.92,1094.0
2020-10-15 12:10:00,309.3,309.3,308.71,309.05,2107.0,309.3,309.3,308.71,309.05,2107.0
2020-10-15 12:20:00,308.84,309.06,308.67,308.67,1991.0,308.84,309.06,308.67,308.67,1991.0
2020-10-15 12:30:00,308.45,308.45,307.79,308.0,1830.0,308.45,308.45,307.79,308.0,1830.0
2020-10-15 12:40:00,307.91,308.0,306.58,307.17,1900.0,307.91,308.0,306.58,307.17,1900.0
2020-10-15 12:50:00,306.84,307.94,306.84,307.3,1601.0,306.84,307.94,306.84,307.3,1601.0
2020-10-15 13:00:00,307.66,307.82,307.33,307.82,1200.0,307.66,307.82,307.33,307.82,1200.0
2020-10-15 13:10:00,307.97,308.42,307.38,307.39,2142.0,307.97,308.42,307.38,307.39,2142.0
2020-10-15 13:20:00,307.74,308.41,307.16,307.16,1686.0,307.74,308.41,307.16,307.16,1686.0
2020-10-15 13:30:00,307.09,308.37,306.8,308.22,3254.0,307.09,308.37,306.8,308.22,3254.0
2020-10-15 13:40:00,308.52,309.12,308.52,308.67,1500.0,308.52,309.12,308.52,308.67,1500.0
2020-10-15 13:50:00,308.59,308.78,308.32,308.45,817.0,308.59,308.78,308.32,308.45,817.0
2020-10-15 14:00:00,308.55,308.83,308.29,308.83,1186.0,308.55,308.83,308.29,308.83,1186.0
2020-10-15 14:10:00,308.88,308.88,308.4,308.62,2359.0,308.88,308.88,308.4,308.62,2359.0
2020-10-15 14:20:00,308.8,309.61,308.8,309.61,2720.0,308.8,309.61,308.8,309.61,2720.0
2020-10-15 14:30:00,309.4,310.55,309.4,309.75,2848.0,309.4,310.55,309.4,309.75,2848.0
2020-10-15 14:40:00,309.41,309.65,309.11,309.11,1000.0,309.41,309.65,309.11,309.11,1000.0
2020-10-15 14:50:00,309.37,310.29,309.26,310.29,4777.0,309.37,310.29,309.26,310.29,4777.0
2020-10-15 15:00:00,310.44,311.14,310.3,311.1,3272.0,310.44,311.14,310.3,311.1,3272.0
2020-10-15 15:10:00,311.1,312.39,311.1,312.19,3841.0,311.1,312.39,311.1,312.19,3841.0
2020-10-15 15:20:00,311.88,313.04,311.82,312.58,3115.0,311.88,313.04,311.82,312.58,3115.0
2020-10-15 15:30:00,312.47,313.05,312.36,312.36,2926.0,312.47,313.05,312.36,312.36,2926.0
2020-10-15 15:40:00,312.58,313.38,312.16,312.16,5130.0,312.58,313.38,312.16,312.16,5130.0
2020-10-15 15:50:00,312.14,312.97,311.67,312.13,14967.0,312.14,312.97,311.67,312.13,14967.0
2020-10-16 09:30:00,316.25,317.24,315.0,315.07,6979.0,316.25,317.24,315.0,315.07,6979.0
2020-10-16 09:40:00,315.06,316.0,315.06,315.84,1810.0,315.06,316.0,315.06,315.84,1810.0
2020-10-16 09:50:00,315.22,316.37,315.07,315.64,1213.0,315.22,316.37,315.07,315.64,1213.0
2020-10-16 10:00:00,315.53,316.65,315.53,316.28,1590.0,315.53,316.65,315.53,316.28,1590.0
2020-10-16 10:10:00,316.94,317.51,316.94,317.08,1961.0,316.94,317.51,316.94,317.08,1961.0
2020-10-16 10:20:00,317.64,318.97,317.64,317.94,2425.0,317.64,318.97,317.64,317.94,2425.0
2020-10-16 10:30:00,318.27,318.29,316.44,316.82,1300.0,318.27,318.29,316.44,316.82,1300.0
2020-10-16 10:40:00,317.47,317.47,315.49,315.5,754.0,317.47,317.47,315.49,315.5,754.0
2020-10-16 10:50:00,315.37,315.88,314.96,314.96,6949.0,315.37,315.88,314.96,314.96,6949.0
2020-10-16 11:00:00,315.07,315.07,313.13,313.13,1153.0,315.07,315.07,313.13,313.13,1153.0
2020-10-16 11:10:00,313.5,313.5,312.14,312.71,2449.0,313.5,313.5,312.14,312.71,2449.0
2020-10-16 11:20:00,312.54,313.16,311.01,313.16,2589.0,312.54,313.16,311.01,313.16,2589.0
2020-10-16 11:30:00,312.72,313.09,312.12,312.12,1185.0,312.72,313.09,312.12,312.12,1185.0
2020-10-16 11:40:00,312.56,313.59,312.34,313.59,935.0,312.56,313.59,312.34,313.59,935.0
2020-10-16 11:50:00,313.91,314.03,313.55,313.56,1600.0,313.91,314.03,313.55,313.56,1600.0
2020-10-16 12:00:00,313.88,314.03,312.24,312.88,1600.0,313.88,314.03,312.24,312.88,1600.0
2020-10-16 12:10:00,312.3,312.55,312.3,312.55,300.0,312.3,312.55,312.3,312.55,300.0
2020-10-16 12:20:00,312.85,313.39,312.8,313.38,600.0,312.85,313.39,312.8,313.38,600.0
2020-10-16 12:30:00,313.07,313.07,310.99,311.12,2973.0,313.07,313.07,310.99,311.12,2973.0
2020-10-16 12:40:00,310.82,311.17,309.9,311.17,2915.0,310.82,311.17,309.9,311.17,2915.0
2020-10-16 12:50:00,311.17,311.6,310.45,311.57,1800.0,311.17,311.6,310.45,311.57,1800.0
2020-10-16 13:00:00,311.91,313.0,311.91,313.0,2359.0,311.91,313.0,311.91,313.0,2359.0
2020-10-16 13:10:00,313.0,313.84,313.0,313.73,3192.0,313.0,313.84,313.0,313.73,3192.0
2020-10-16 13:20:00,313.66,314.05,313.58,313.88,805.0,313.66,314.05,313.58,313.88,805.0
2020-10-16 13:30:00,313.41,314.35,313.38,314.35,900.0,313.41,314.35,313.38,314.35,900.0
2020-10-16 13:40:00,314.34,314.38,313.78,313.88,800.0,314.34,314.38,313.78,313.88,800.0
2020-10-16 13:50:00,314.0,314.07,313.87,313.87,900.0,314.0,314.07,313.87,313.87,900.0
2020-10-16 14:00:00,313.88,314.28,313.53,313.53,1640.0,313.88,314.28,313.53,313.53,1640.0
2020-10-16 14:10:00,313.43,313.86,313.43,313.86,709.0,313.43,313.86,313.43,313.86,709.0
2020-10-16 14:20:00,314.19,314.99,313.73,314.99,878.0,314.19,314.99,313.73,314.99,878.0
2020-10-16 14:30:00,314.87,315.27,314.7,315.24,1280.0,314.87,315.27,314.7,315.24,1280.0
2020-10-16 14:40:00,314.95,315.22,314.84,314.96,1228.0,314.95,315.22,314.84,314.96,1228.0
2020-10-16 14:50:00,315.33,315.97,315.33,315.5,1652.0,315.33,315.97,315.33,315.5,1652.0
2020-10-16 15:00:00,315.41,315.41,313.99,314.58,1931.0,315.41,315.41,313.99,314.58,1931.0
2020-10-16 15:10:00,314.11,314.68,314.05,314.44,1700.0,314.11,314.68,314.05,314.44,1700.0
2020-10-16 15:20:00,314.44,314.58,314.35,314.38,1127.0,314.44,314.58,314.35,314.38,1127.0
2020-10-16 15:30:00,313.87,314.21,312.69,312.88,5203.0,313.87,314.21,312.69,312.88,5203.0
2020-10-16 15:40:00,313.08,313.42,312.39,313.4,6388.0,313.08,313.42,312.39,313.4,6388.0
2020-10-16 15:50:00,312.9,313.23,311.26,311.76,12756.0,312.9,313.23,311.26,311.76,12756.0
2020-10-19 09:30:00,319.04,319.04,315.0,316.62,8506.0,319.04,319.04,315.0,316.62,8506.0
2020-10-19 09:40:00,316.75,319.67,316.54,318.62,2479.0,316.75,319.67,316.54,318.62,2479.0
2020-10-19 09:50:00,318.78,319.4,315.03,315.03,5519.0,318.78,319.4,315.03,315.03,5519.0
2020-10-19 10:00:00,315.0,316.51,314.68,314.69,3580.0,315.0,316.51,314.68,314.69,3580.0
2020-10-19 10:10:00,315.13,316.0,314.67,315.0,3542.0,315.13,316.0,314.67,315.0,3542.0
2020-10-19 10:20:00,315.31,316.67,315.07,316.67,2041.0,315.31,316.67,315.07,316.67,2041.0
2020-10-19 10:30:00,316.31,316.31,314.13,314.13,2921.0,316.31,316.31,314.13,314.13,2921.0
2020-10-19 10:40:00,314.68,315.22,314.34,314.34,1781.0,314.68,315.22,314.34,314.34,1781.0
2020-10-19 10:50:00,314.38,315.44,314.18,315.44,2336.0,314.38,315.44,314.18,315.44,2336.0
2020-10-19 11:00:00,316.1,316.86,316.1,316.21,1720.0,316.1,316.86,316.1,316.21,1720.0
2020-10-19 11:10:00,316.61,317.7,316.61,317.22,654.0,316.61,317.7,316.61,317.22,654.0
2020-10-19 11:20:00,316.21,318.03,315.98,318.02,2945.0,316.21,318.03,315.98,318.02,2945.0
2020-10-19 11:30:00,317.65,318.36,317.44,318.2,1122.0,317.65,318.36,317.44,318.2,1122.0
2020-10-19 11:40:00,318.2,318.33,317.56,317.64,1773.0,318.2,318.33,317.56,317.64,1773.0
2020-10-19 11:50:00,317.1,317.17,316.77,317.14,4400.0,317.1,317.17,316.77,317.14,4400.0
2020-10-19 12:00:00,317.39,318.64,317.37,317.66,2310.0,317.39,318.64,317.37,317.66,2310.0
2020-10-19 12:10:00,317.21,317.22,316.78,316.78,1071.0,317.21,317.22,316.78,316.78,1071.0
2020-10-19 12:20:00,316.23,316.82,316.23,316.61,2193.0,316.23,316.82,316.23,316.61,2193.0
2020-10-19 12:30:00,316.65,317.43,316.63,317.16,1000.0,316.65,317.43,316.63,317.16,1000.0
2020-10-19 12:40:00,317.45,318.29,317.45,318.23,1432.0,317.45,318.29,317.45,318.23,1432.0
2020-10-19 12:50:00,318.17,318.32,317.89,317.89,1340.0,318.17,318.32,317.89,317.89,1340.0
2020-10-19 13:00:00,318.27,318.38,318.0,318.07,2026.0,318.27,318.38,318.0,318.07,2026.0
2020-10-19 13:10:00,318.23,318.66,318.23,318.57,1901.0,318.23,318.66,318.23,318.57,1901.0
2020-10-19 13:20:00,318.82,318.9,318.23,318.25,1217.0,318.82,318.9,318.23,318.25,1217.0
2020-10-19 13:30:00,317.78,317.78,317.76,317.77,400.0,317.78,317.78,317.76,317.77,400.0
2020-10-19 13:40:00,317.52,317.52,315.85,316.26,2542.0,317.52,317.52,315.85,316.26,2542.0
2020-10-19 13:50:00,315.46,315.61,315.38,315.53,700.0,315.46,315.61,315.38,315.53,700.0
2020-10-19 14:00:00,315.54,315.54,314.01,314.36,1300.0,315.54,315.54,314.01,314.36,1300.0
2020-10-19 14:10:00,314.18,315.79,314.04,315.79,1744.0,314.18,315.79,314.04,315.79,1744.0
2020-10-19 14:20:00,315.41,315.73,315.13,315.44,1200.0,315.41,315.73,315.13,315.44,1200.0
2020-10-19 14:30:00,315.36,315.36,313.6,313.72,1513.0,315.36,315.36,313.6,313.72,1513.0
2020-10-19 14:40:00,313.87,313.88,312.07,312.29,3536.0,313.87,313.88,312.07,312.29,3536.0
2020-10-19 14:50:00,312.61,313.37,312.01,312.26,2123.0,312.61,313.37,312.01,312.26,2123.0
2020-10-19 15:00:00,311.68,311.68,310.57,310.87,1868.0,311.68,311.68,310.57,310.87,1868.0
2020-10-19 15:10:00,310.71,311.41,310.55,310.88,2500.0,310.71,311.41,310.55,310.88,2500.0
2020-10-19 15:20:00,310.65,311.18,310.2,311.16,1920.0,310.65,311.18,310.2,311.16,1920.0
2020-10-19 15:30:00,311.45,312.27,311.08,311.67,4850.0,311.45,312.27,311.08,311.67,4850.0
2020-10-19 15:40:00,311.84,312.09,311.13,311.8,2854.0,311.84,312.09,311.13,311.8,2854.0
2020-10-19 15:50:00,311.77,311.91,310.4,311.91,17081.0,311.77,311.91,310.4,311.91,17081.0
2020-10-20 09:30:00,310.0,312.34,310.0,312.15,12658.0,310.0,312.34,310.0,312.15,12658.0
2020-10-20 09:40:00,313.44,314.77,312.02,314.76,3072.0,313.44,314.77,312.02,314.76,3072.0
2020-10-20 09:50:00,314.49,314.49,311.32,312.37,12055.0,314.49,314.49,311.32,312.37,12055.0
2020-10-20 10:00:00,311.5,312.0,311.04,311.04,1952.0,311.5,312.0,311.04,311.04,1952.0
2020-10-20 10:10:00,310.98,313.38,310.98,312.71,3647.0,310.98,313.38,310.98,312.71,3647.0
2020-10-20 10:20:00,312.73,313.39,311.29,311.29,2856.0,312.73,313.39,311.29,311.29,2856.0
2020-10-20 10:30:00,311.75,312.49,311.44,312.27,908.0,311.75,312.49,311.44,312.27,908.0
2020-10-20 10:40:00,312.94,313.04,311.08,311.32,2515.0,312.94,313.04,311.08,311.32,2515.0
2020-10-20 10:50:00,310.98,311.85,310.76,311.41,1808.0,310.98,311.85,310.76,311.41,1808.0
2020-10-20 11:00:00,310.08,310.29,309.2,310.29,1518.0,310.08,310.29,309.2,310.29,1518.0
2020-10-20 11:10:00,310.46,311.58,310.45,311.58,800.0,310.46,311.58,310.45,311.58,800.0
2020-10-20 11:20:00,311.79,311.99,311.43,311.44,500.0,311.79,311.99,311.43,311.44,500.0
2020-10-20 11:30:00,311.01,311.01,310.46,310.68,3313.0,311.01,311.01,310.46,310.68,3313.0
2020-10-20 11:40:00,310.47,310.69,310.47,310.67,400.0,310.47,310.69,310.47,310.67,400.0
2020-10-20 11:50:00,311.25,312.67,311.24,312.67,620.0,311.25,312.67,311.24,312.67,620.0
2020-10-20 12:00:00,312.31,312.33,311.83,311.85,850.0,312.31,312.33,311.83,311.85,850.0
2020-10-20 12:10:00,311.85,311.85,311.85,311.85,0.0,311.85,311.85,311.85,311.85,0.0
2020-10-20 12:20:00,312.09,312.09,311.45,311.92,1518.0,312.09,312.09,311.45,311.92,1518.0
2020-10-20 12:30:00,311.99,311.99,311.58,311.73,500.0,311.99,311.99,311.58,311.73,500.0
2020-10-20 12:40:00,312.19,312.19,311.09,311.09,400.0,312.19,312.19,311.09,311.09,400.0
2020-10-20 12:50:00,310.85,310.85,310.55,310.78,500.0,310.85,310.85,310.55,310.78,500.0
2020-10-20 13:00:00,311.01,311.49,311.01,311.49,400.0,311.01,311.49,311.01,311.49,400.0
2020-10-20 13:10:00,311.44,312.09,311.44,312.09,1000.0,311.44,312.09,311.44,312.09,1000.0
2020-10-20 13:20:00,311.82,312.19,311.52,311.8,3051.0,311.82,312.19,311.52,311.8,3051.0
2020-10-20 13:30:00,311.25,312.29,311.25,312.19,624.0,311.25,312.29,311.25,312.19,624.0
2020-10-20 13:40:00,312.48,313.0,312.19,313.0,1261.0,312.48,313.0,312.19,313.0,1261.0
2020-10-20 13:50:00,312.6,313.16,312.6,312.72,600.0,312.6,313.16,312.6,312.72,600.0
2020-10-20 14:00:00,312.59,313.03,312.15,313.03,2950.0,312.59,313.03,312.15,313.03,2950.0
2020-10-20 14:10:00,312.86,314.0,312.85,314.0,300.0,312.86,314.0,312.85,314.0,300.0
2020-10-20 14:20:00,313.27,313.27,312.62,313.04,3695.0,313.27,313.27,312.62,313.04,3695.0
2020-10-20 14:30:00,312.75,312.75,312.34,312.61,1315.0,312.75,312.75,312.34,312.61,1315.0
2020-10-20 14:40:00,312.92,312.92,311.37,311.55,2700.0,312.92,312.92,311.37,311.55,2700.0
2020-10-20 14:50:00,311.83,311.99,311.56,311.79,1200.0,311.83,311.99,311.56,311.79,1200.0
2020-10-20 15:00:00,311.96,312.55,310.26,310.33,1406.0,311.96,312.55,310.26,310.33,1406.0
2020-10-20 15:10:00,309.86,310.57,309.37,309.93,2510.0,309.86,310.57,309.37,309.93,2510.0
2020-10-20 15:20:00,310.56,310.56,310.17,310.23,1189.0,310.56,310.56,310.17,310.23,1189.0
2020-10-20 15:30:00,310.43,310.43,309.3,309.31,2957.0,310.43,310.43,309.3,309.31,2957.0
2020-10-20 15:40:00,309.72,310.55,309.72,309.73,2620.0,309.72,310.55,309.72,309.73,2620.0
2020-10-20 15:50:00,309.78,310.33,309.36,309.79,8870.0,309.78,310.33,309.36,309.79,8870.0
2020-10-21 09:30:00,312.13,312.48,312.13,312.31,3454.0,312.13,312.48,312.13,312.31,3454.0
2020-10-21 09:40:00,312.31,313.13,311.24,312.41,5219.0,312.31,313.13,311.24,312.41,5219.0
2020-10-21 09:50:00,312.01,312.39,310.34,311.92,1400.0,312.01,312.39,310.34,311.92,1400.0
2020-10-21 10:00:00,312.19,312.86,311.5,312.55,1381.0,312.19,312.86,311.5,312.55,1381.0
2020-10-21 10:10:00,311.59,311.59,310.8,311.54,1200.0,311.59,311.59,310.8,311.54,1200.0
2020-10-21 10:20:00,312.17,312.33,310.76,311.35,1800.0,312.17,312.33,310.76,311.35,1800.0
2020-10-21 10:30:00,311.27,311.35,310.63,310.63,1400.0,311.27,311.35,310.63,310.63,1400.0
2020-10-21 10:40:00,310.41,310.41,308.8,308.8,2109.0,310.41,310.41,308.8,308.8,2109.0
2020-10-21 10:50:00,309.11,309.26,308.3,308.3,1745.0,309.11,309.26,308.3,308.3,1745.0
2020-10-21 11:00:00,307.7,308.6,307.25,307.25,2754.0,307.7,308.6,307.25,307.25,2754.0
2020-10-21 11:10:00,307.48,307.48,304.01,304.01,2653.0,307.48,307.48,304.01,304.01,2653.0
2020-10-21 11:20:00,304.22,306.26,304.22,306.25,2414.0,304.22,306.26,304.22,306.25,2414.0
2020-10-21 11:30:00,306.07,307.8,306.07,307.79,1200.0,306.07,307.8,306.07,307.79,1200.0
2020-10-21 11:40:00,308.09,309.13,307.8,308.46,5680.0,308.09,309.13,307.8,308.46,5680.0
2020-10-21 11:50:00,308.04,308.61,306.95,306.96,1534.0,308.04,308.61,306.95,306.96,1534.0
2020-10-21 12:00:00,307.19,307.78,306.7,307.78,2365.0,307.19,307.78,306.7,307.78,2365.0
2020-10-21 12:10:00,307.75,307.75,306.77,307.51,1641.0,307.75,307.75,306.77,307.51,1641.0
2020-10-21 12:20:00,307.24,309.51,307.23,308.9,1345.0,307.24,309.51,307.23,308.9,1345.0
2020-10-21 12:30:00,308.86,308.86,307.55,307.91,1500.0,308.86,308.86,307.55,307.91,1500.0
2020-10-21 12:40:00,307.82,308.13,307.2,307.48,1901.0,307.82,308.13,307.2,307.48,1901.0
2020-10-21 12:50:00,307.28,307.46,306.46,306.57,2997.0,307.28,307.46,306.46,306.57,2997.0
2020-10-21 13:00:00,306.4,306.67,306.05,306.35,400.0,306.4,306.67,306.05,306.35,400.0
2020-10-21 13:10:00,306.69,307.87,306.69,307.4,2663.0,306.69,307.87,306.69,307.4,2663.0
2020-10-21 13:20:00,306.93,308.2,306.93,308.19,1962.0,306.93,308.2,306.93,308.19,1962.0
2020-10-21 13:30:00,307.9,308.35,307.82,308.01,4618.0,307.9,308.35,307.82,308.01,4618.0
2020-10-21 13:40:00,307.82,308.52,307.49,308.52,1300.0,307.82,308.52,307.49,308.52,1300.0
2020-10-21 13:50:00,309.02,309.34,307.72,307.72,2709.0,309.02,309.34,307.72,307.72,2709.0
2020-10-21 14:00:00,306.82,308.17,306.82,307.94,1083.0,306.82,308.17,306.82,307.94,1083.0
2020-10-21 14:10:00,308.24,308.48,307.02,307.02,1706.0,308.24,308.48,307.02,307.02,1706.0
2020-10-21 14:20:00,307.31,307.7,306.98,307.7,900.0,307.31,307.7,306.98,307.7,900.0
2020-10-21 14:30:00,308.26,309.24,308.26,308.35,2543.0,308.26,309.24,308.26,308.35,2543.0
2020-10-21 14:40:00,308.86,309.41,308.63,309.41,1700.0,308.86,309.41,308.63,309.41,1700.0
2020-10-21 14:50:00,309.24,309.85,309.13,309.62,1800.0,309.24,309.85,309.13,309.62,1800.0
2020-10-21 15:00:00,309.56,309.56,307.59,307.66,1898.0,309.56,309.56,307.59,307.66,1898.0
2020-10-21 15:10:00,307.66,307.95,307.03,307.04,2350.0,307.66,307.95,307.03,307.04,2350.0
2020-10-21 15:20:00,307.61,308.14,307.01,307.97,2738.0,307.61,308.14,307.01,307.97,2738.0
2020-10-21 15:30:00,307.88,308.16,307.03,307.57,4309.0,307.88,308.16,307.03,307.57,4309.0
2020-10-21 15:40:00,307.74,307.74,306.56,307.18,8201.0,307.74,307.74,306.56,307.18,8201.0
2020-10-21 15:50:00,306.98,308.39,306.7,307.14,43216.0,306.98,308.39,306.7,307.14,43216.0
2020-10-22 09:30:00,307.53,309.57,307.32,307.32,6906.0,307.53,309.57,307.32,307.32,6906.0
2020-10-22 09:40:00,306.66,309.97,306.12,308.55,2879.0,306.66,309.97,306.12,308.55,2879.0
2020-10-22 09:50:00,309.1,310.27,308.9,308.9,1500.0,309.1,310.27,308.9,308.9,1500.0
2020-10-22 10:00:00,309.17,309.18,307.94,307.94,3497.0,309.17,309.18,307.94,307.94,3497.0
2020-10-22 10:10:00,308.28,308.28,306.24,306.24,1811.0,308.28,308.28,306.24,306.24,1811.0
2020-10-22 10:20:00,305.31,305.89,304.01,304.26,7730.0,305.31,305.89,304.01,304.26,7730.0
2020-10-22 10:30:00,304.26,304.28,303.09,303.47,3411.0,304.26,304.28,303.09,303.47,3411.0
2020-10-22 10:40:00,302.12,302.12,300.78,300.93,6197.0,302.12,302.12,300.78,300.93,6197.0
2020-10-22 10:50:00,301.12,303.06,300.45,302.93,8200.0,301.12,303.06,300.45,302.93,8200.0
2020-10-22 11:00:00,303.62,303.87,302.64,302.93,5984.0,303.62,303.87,302.64,302.93,5984.0
2020-10-22 11:10:00,303.41,306.1,303.39,305.91,19342.0,303.41,306.1,303.39,305.91,19342.0
2020-10-22 11:20:00,305.92,307.35,305.51,307.0,6175.0,305.92,307.35,305.51,307.0,6175.0
2020-10-22 11:30:00,307.13,307.13,305.2,305.21,3968.0,307.13,307.13,305.2,305.21,3968.0
2020-10-22 11:40:00,305.6,307.16,305.41,306.86,2746.0,305.6,307.16,305.41,306.86,2746.0
2020-10-22 11:50:00,306.79,307.45,306.43,307.14,3824.0,306.79,307.45,306.43,307.14,3824.0
2020-10-22 12:00:00,306.53,307.41,306.02,306.43,4597.0,306.53,307.41,306.02,306.43,4597.0
2020-10-22 12:10:00,306.46,306.87,305.34,306.61,13396.0,306.46,306.87,305.34,306.61,13396.0
2020-10-22 12:20:00,306.08,306.9,306.02,306.81,7047.0,306.08,306.9,306.02,306.81,7047.0
2020-10-22 12:30:00,306.8,306.9,306.24,306.68,11237.0,306.8,306.9,306.24,306.68,11237.0
2020-10-22 12:40:00,306.6,306.94,306.35,306.93,15305.0,306.6,306.94,306.35,306.93,15305.0
2020-10-22 12:50:00,307.33,307.5,306.73,306.77,4926.0,307.33,307.5,306.73,306.77,4926.0
2020-10-22 13:00:00,307.12,307.44,307.01,307.28,4462.0,307.12,307.44,307.01,307.28,4462.0
2020-10-22 13:10:00,307.44,308.31,307.44,307.92,2919.0,307.44,308.31,307.44,307.92,2919.0
2020-10-22 13:20:00,307.75,308.13,307.63,308.06,4372.0,307.75,308.13,307.63,308.06,4372.0
2020-10-22 13:30:00,308.23,308.25,307.6,308.25,2513.0,308.23,308.25,307.6,308.25,2513.0
2020-10-22 13:40:00,308.69,310.0,308.54,309.91,2966.0,308.69,310.0,308.54,309.91,2966.0
2020-10-22 13:50:00,309.66,310.11,309.37,309.47,3157.0,309.66,310.11,309.37,309.47,3157.0
2020-10-22 14:00:00,309.69,309.83,308.26,308.26,3058.0,309.69,309.83,308.26,308.26,3058.0
2020-10-22 14:10:00,308.53,310.11,308.53,310.09,3400.0,308.53,310.11,308.53,310.09,3400.0
2020-10-22 14:20:00,309.98,310.39,309.42,309.85,5129.0,309.98,310.39,309.42,309.85,5129.0
2020-10-22 14:30:00,309.83,309.99,309.28,309.78,3251.0,309.83,309.99,309.28,309.78,3251.0
2020-10-22 14:40:00,309.63,309.72,309.16,309.39,2932.0,309.63,309.72,309.16,309.39,2932.0
2020-10-22 14:50:00,309.36,310.33,309.28,310.14,3614.0,309.36,310.33,309.28,310.14,3614.0
2020-10-22 15:00:00,309.86,309.86,309.11,309.75,2720.0,309.86,309.86,309.11,309.75,2720.0
2020-10-22 15:10:00,309.65,309.65,308.9,309.25,4109.0,309.65,309.65,308.9,309.25,4109.0
2020-10-22 15:20:00,309.42,309.89,309.34,309.89,2734.0,309.42,309.89,309.34,309.89,2734.0
2020-10-22 15:30:00,309.77,310.07,309.34,309.56,5896.0,309.77,310.07,309.34,309.56,5896.0
2020-10-22 15:40:00,309.82,310.35,309.7,309.82,8300.0,309.82,310.35,309.7,309.82,8300.0
2020-10-22 15:50:00,310.09,310.34,308.93,309.23,20847.0,310.09,310.34,308.93,309.23,20847.0
2020-10-23 09:30:00,309.16,310.0,304.83,306.53,5288.0,309.16,310.0,304.83,306.53,5288.0
2020-10-23 09:40:00,306.0,306.08,303.04,304.3,2148.0,306.0,306.08,303.04,304.3,2148.0
2020-10-23 09:50:00,303.03,305.34,303.03,304.8,1162.0,303.03,305.34,303.03,304.8,1162.0
2020-10-23 10:00:00,304.75,306.53,303.15,305.48,10279.0,304.75,306.53,303.15,305.48,10279.0
2020-10-23 10:10:00,305.48,309.11,305.48,309.11,1199.0,305.48,309.11,305.48,309.11,1199.0
2020-10-23 10:20:00,308.74,311.19,308.16,310.78,13568.0,308.74,311.19,308.16,310.78,13568.0
2020-10-23 10:30:00,310.07,311.28,310.03,310.44,1725.0,310.07,311.28,310.03,310.44,1725.0
2020-10-23 10:40:00,309.68,310.47,309.45,309.46,2904.0,309.68,310.47,309.45,309.46,2904.0
2020-10-23 10:50:00,309.11,309.42,308.65,308.7,2601.0,309.11,309.42,308.65,308.7,2601.0
2020-10-23 11:00:00,309.88,310.5,309.37,310.5,1084.0,309.88,310.5,309.37,310.5,1084.0
2020-10-23 11:10:00,311.16,311.53,310.17,310.78,1121.0,311.16,311.53,310.17,310.78,1121.0
2020-10-23 11:20:00,310.8,310.8,308.37,308.37,1573.0,310.8,310.8,308.37,308.37,1573.0
2020-10-23 11:30:00,308.7,309.56,307.44,308.1,6067.0,308.7,309.56,307.44,308.1,6067.0
2020-10-23 11:40:00,308.09,308.16,307.35,307.35,800.0,308.09,308.16,307.35,307.35,800.0
2020-10-23 11:50:00,307.11,307.43,307.11,307.2,499.0,307.11,307.43,307.11,307.2,499.0
2020-10-23 12:00:00,307.87,308.7,307.87,308.69,1332.0,307.87,308.7,307.87,308.69,1332.0
2020-10-23 12:10:00,308.39,308.67,308.13,308.13,1100.0,308.39,308.67,308.13,308.13,1100.0
2020-10-23 12:20:00,308.15,308.61,308.15,308.61,500.0,308.15,308.61,308.15,308.61,500.0
2020-10-23 12:30:00,308.64,308.93,308.54,308.93,467.0,308.64,308.93,308.54,308.93,467.0
2020-10-23 12:40:00,309.04,309.04,308.32,308.63,2049.0,309.04,309.04,308.32,308.63,2049.0
2020-10-23 12:50:00,309.23,309.29,308.72,309.14,1525.0,309.23,309.29,308.72,309.14,1525.0
2020-10-23 13:00:00,309.89,310.23,309.89,310.01,1600.0,309.89,310.23,309.89,310.01,1600.0
2020-10-23 13:10:00,309.76,310.26,309.73,309.86,1820.0,309.76,310.26,309.73,309.86,1820.0
2020-10-23 13:20:00,309.95,310.62,309.66,310.36,3199.0,309.95,310.62,309.66,310.36,3199.0
2020-10-23 13:30:00,310.48,311.34,310.48,310.74,1000.0,310.48,311.34,310.48,310.74,1000.0
2020-10-23 13:40:00,310.75,311.65,310.74,311.63,50813.0,310.75,311.65,310.74,311.63,50813.0
2020-10-23 13:50:00,312.0,312.46,311.76,312.2,1900.0,312.0,312.46,311.76,312.2,1900.0
2020-10-23 14:00:00,312.45,312.46,312.25,312.26,1130.0,312.45,312.46,312.25,312.26,1130.0
2020-10-23 14:10:00,312.58,312.87,312.15,312.76,3255.0,312.58,312.87,312.15,312.76,3255.0
2020-10-23 14:20:00,312.76,313.77,312.48,313.71,1503.0,312.76,313.77,312.48,313.71,1503.0
2020-10-23 14:30:00,313.58,313.58,312.96,312.97,1149.0,313.58,313.58,312.96,312.97,1149.0
2020-10-23 14:40:00,313.37,313.61,312.99,313.61,6700.0,313.37,313.61,312.99,313.61,6700.0
2020-10-23 14:50:00,313.68,313.73,312.74,312.74,1843.0,313.68,313.73,312.74,312.74,1843.0
2020-10-23 15:00:00,312.93,313.76,312.93,313.45,3555.0,312.93,313.76,312.93,313.45,3555.0
2020-10-23 15:10:00,313.75,314.53,313.75,314.53,8717.0,313.75,314.53,313.75,314.53,8717.0
2020-10-23 15:20:00,314.41,315.34,314.4,315.11,5100.0,314.41,315.34,314.4,315.11,5100.0
2020-10-23 15:30:00,314.86,315.31,314.64,315.31,5305.0,314.86,315.31,314.64,315.31,5305.0
2020-10-23 15:40:00,315.15,315.62,314.51,314.71,3455.0,315.15,315.62,314.51,314.71,3455.0
2020-10-23 15:50:00,314.94,315.71,314.45,315.6,18534.0,314.94,315.71,314.45,315.6,18534.0
2020-10-26 09:30:00,312.73,316.4,312.24,316.09,9058.0,312.73,316.4,312.24,316.09,9058.0
2020-10-26 09:40:00,317.27,317.85,316.1,317.71,6651.0,317.27,317.85,316.1,317.71,6651.0
2020-10-26 09:50:00,317.09,317.99,316.84,317.04,3559.0,317.09,317.99,316.84,317.04,3559.0
2020-10-26 10:00:00,317.35,318.67,316.9,317.11,2762.0,317.35,318.67,316.9,317.11,2762.0
2020-10-26 10:10:00,318.14,318.14,315.13,315.13,2519.0,318.14,318.14,315.13,315.13,2519.0
2020-10-26 10:20:00,315.4,315.4,312.15,312.15,1116.0,315.4,315.4,312.15,312.15,1116.0
2020-10-26 10:30:00,312.17,312.24,311.09,312.12,1159.0,312.17,312.24,311.09,312.12,1159.0
2020-10-26 10:40:00,312.94,314.27,312.94,314.27,3721.0,312.94,314.27,312.94,314.27,3721.0
2020-10-26 10:50:00,314.67,314.67,310.82,311.61,4937.0,314.67,314.67,310.82,311.61,4937.0
2020-10-26 11:00:00,310.74,310.74,308.03,308.16,2478.0,310.74,310.74,308.03,308.16,2478.0
2020-10-26 11:10:00,308.8,308.89,306.51,307.42,3267.0,308.8,308.89,306.51,307.42,3267.0
2020-10-26 11:20:00,307.82,309.57,307.76,309.28,1361.0,307.82,309.57,307.76,309.28,1361.0
2020-10-26 11:30:00,308.55,308.82,306.92,307.74,4532.0,308.55,308.82,306.92,307.74,4532.0
2020-10-26 11:40:00,307.8,307.99,306.75,307.98,4141.0,307.8,307.99,306.75,307.98,4141.0
2020-10-26 11:50:00,307.74,309.59,307.74,307.9,2300.0,307.74,309.59,307.74,307.9,2300.0
2020-10-26 12:00:00,308.24,308.92,307.74,308.67,2150.0,308.24,308.92,307.74,308.67,2150.0
2020-10-26 12:10:00,308.74,308.76,308.23,308.74,1227.0,308.74,308.76,308.23,308.74,1227.0
2020-10-26 12:20:00,308.23,308.23,308.23,308.23,100.0,308.23,308.23,308.23,308.23,100.0
2020-10-26 12:30:00,308.19,308.22,306.66,307.04,3094.0,308.19,308.22,306.66,307.04,3094.0
2020-10-26 12:40:00,306.97,306.97,304.57,304.57,1041.0,306.97,306.97,304.57,304.57,1041.0
2020-10-26 12:50:00,304.81,305.45,304.2,304.2,2537.0,304.81,305.45,304.2,304.2,2537.0
2020-10-26 13:00:00,304.37,304.37,303.14,303.67,1311.0,304.37,304.37,303.14,303.67,1311.0
2020-10-26 13:10:00,304.82,304.83,303.62,303.62,2011.0,304.82,304.83,303.62,303.62,2011.0
2020-10-26 13:20:00,304.12,304.19,302.89,302.89,3751.0,304.12,304.19,302.89,302.89,3751.0
2020-10-26 13:30:00,302.89,303.04,302.25,302.46,6626.0,302.89,303.04,302.25,302.46,6626.0
2020-10-26 13:40:00,302.96,304.04,302.82,304.03,2399.0,302.96,304.04,302.82,304.03,2399.0
2020-10-26 13:50:00,304.31,305.15,304.3,305.04,2278.0,304.31,305.15,304.3,305.04,2278.0
2020-10-26 14:00:00,305.13,306.46,305.13,305.62,1385.0,305.13,306.46,305.13,305.62,1385.0
2020-10-26 14:10:00,305.5,306.33,304.87,306.33,1607.0,305.5,306.33,304.87,306.33,1607.0
2020-10-26 14:20:00,305.59,307.6,305.59,307.28,2543.0,305.59,307.6,305.59,307.28,2543.0
2020-10-26 14:30:00,307.42,307.42,306.54,306.54,1324.0,307.42,307.42,306.54,306.54,1324.0
2020-10-26 14:40:00,307.01,307.27,305.07,305.07,1573.0,307.01,307.27,305.07,305.07,1573.0
2020-10-26 14:50:00,305.47,306.61,305.47,306.31,1862.0,305.47,306.61,305.47,306.31,1862.0
2020-10-26 15:00:00,306.31,306.31,304.85,305.21,3369.0,306.31,306.31,304.85,305.21,3369.0
2020-10-26 15:10:00,305.41,305.76,304.85,305.26,1976.0,305.41,305.76,304.85,305.26,1976.0
2020-10-26 15:20:00,304.9,305.49,304.86,305.0,1101.0,304.9,305.49,304.86,305.0,1101.0
2020-10-26 15:30:00,305.2,305.5,304.1,304.94,8366.0,305.2,305.5,304.1,304.94,8366.0
2020-10-26 15:40:00,305.56,305.57,304.31,304.31,2810.0,305.56,305.57,304.31,304.31,2810.0
2020-10-26 15:50:00,304.32,306.88,304.2,306.32,25777.0,304.32,306.88,304.2,306.32,25777.0
2020-10-27 09:30:00,309.81,311.42,307.43,310.25,6673.0,309.81,311.42,307.43,310.25,6673.0
2020-10-27 09:40:00,310.46,312.85,309.41,309.41,2709.0,310.46,312.85,309.41,309.41,2709.0
2020-10-27 09:50:00,310.34,310.34,307.53,309.85,2712.0,310.34,310.34,307.53,309.85,2712.0
2020-10-27 10:00:00,308.85,309.28,306.5,308.07,3076.0,308.85,309.28,306.5,308.07,3076.0
2020-10-27 10:10:00,307.8,308.06,304.22,304.22,2708.0,307.8,308.06,304.22,304.22,2708.0
2020-10-27 10:20:00,304.53,305.02,303.42,304.43,12477.0,304.53,305.02,303.42,304.43,12477.0
2020-10-27 10:30:00,304.37,306.23,303.99,305.71,7455.0,304.37,306.23,303.99,305.71,7455.0
2020-10-27 10:40:00,305.92,307.33,305.5,307.32,1698.0,305.92,307.33,305.5,307.32,1698.0
2020-10-27 10:50:00,307.8,307.8,306.19,306.86,4538.0,307.8,307.8,306.19,306.86,4538.0
2020-10-27 11:00:00,306.77,307.79,306.63,306.87,3404.0,306.77,307.79,306.63,306.87,3404.0
2020-10-27 11:10:00,307.12,307.59,307.1,307.44,2775.0,307.12,307.59,307.1,307.44,2775.0
2020-10-27 11:20:00,307.46,308.18,307.18,307.18,2800.0,307.46,308.18,307.18,307.18,2800.0
2020-10-27 11:30:00,306.75,307.09,305.8,306.07,94123.0,306.75,307.09,305.8,306.07,94123.0
2020-10-27 11:40:00,305.99,306.21,304.75,304.96,9001.0,305.99,306.21,304.75,304.96,9001.0
2020-10-27 11:50:00,304.99,305.13,304.38,304.84,3650.0,304.99,305.13,304.38,304.84,3650.0
2020-10-27 12:00:00,304.9,305.07,303.28,303.28,2988.0,304.9,305.07,303.28,303.28,2988.0
2020-10-27 12:10:00,303.13,303.13,302.53,302.76,2879.0,303.13,303.13,302.53,302.76,2879.0
2020-10-27 12:20:00,303.27,304.26,303.19,303.57,1788.0,303.27,304.26,303.19,303.57,1788.0
2020-10-27 12:30:00,303.3,303.34,302.17,303.22,3800.0,303.3,303.34,302.17,303.22,3800.0
2020-10-27 12:40:00,303.57,303.65,303.1,303.65,4758.0,303.57,303.65,303.1,303.65,4758.0
2020-10-27 12:50:00,303.9,304.25,303.9,304.02,1325.0,303.9,304.25,303.9,304.02,1325.0
2020-10-27 13:00:00,304.28,304.92,304.15,304.15,1247.0,304.28,304.92,304.15,304.15,1247.0
2020-10-27 13:10:00,304.14,304.14,302.73,302.73,4046.0,304.14,304.14,302.73,302.73,4046.0
2020-10-27 13:20:00,302.46,303.15,302.46,303.04,6650.0,302.46,303.15,302.46,303.04,6650.0
2020-10-27 13:30:00,303.04,303.71,302.92,303.71,2300.0,303.04,303.71,302.92,303.71,2300.0
2020-10-27 13:40:00,303.5,303.85,303.32,303.33,4967.0,303.5,303.85,303.32,303.33,4967.0
2020-10-27 13:50:00,303.85,303.85,302.43,302.9,2070.0,303.85,303.85,302.43,302.9,2070.0
2020-10-27 14:00:00,303.06,303.76,302.9,302.91,8706.0,303.06,303.76,302.9,302.91,8706.0
2020-10-27 14:10:00,303.22,303.22,302.19,302.26,2801.0,303.22,303.22,302.19,302.26,2801.0
2020-10-27 14:20:00,302.57,303.49,302.41,303.36,3085.0,302.57,303.49,302.41,303.36,3085.0
2020-10-27 14:30:00,303.47,303.47,302.46,302.46,2241.0,303.47,303.47,302.46,302.46,2241.0
2020-10-27 14:40:00,302.34,302.83,301.93,302.83,5113.0,302.34,302.83,301.93,302.83,5113.0
2020-10-27 14:50:00,303.97,303.97,302.47,303.0,2192.0,303.97,303.97,302.47,303.0,2192.0
2020-10-27 15:00:00,303.07,303.68,302.45,302.78,2422.0,303.07,303.68,302.45,302.78,2422.0
2020-10-27 15:10:00,302.64,303.19,302.64,302.77,4409.0,302.64,303.19,302.64,302.77,4409.0
2020-10-27 15:20:00,302.97,303.98,302.88,303.97,3490.0,302.97,303.98,302.88,303.97,3490.0
2020-10-27 15:30:00,304.0,305.02,303.67,305.02,3615.0,304.0,305.02,303.67,305.02,3615.0
2020-10-27 15:40:00,304.84,305.11,304.15,304.8,4970.0,304.84,305.11,304.15,304.8,4970.0
2020-10-27 15:50:00,304.8,305.49,304.05,304.48,25982.0,304.8,305.49,304.05,304.48,25982.0
2020-10-28 09:30:00,300.0,300.0,293.67,295.51,11397.0,300.0,300.0,293.67,295.51,11397.0
2020-10-28 09:40:00,295.77,298.37,295.77,298.37,2208.0,295.77,298.37,295.77,298.37,2208.0
2020-10-28 09:50:00,297.37,297.56,292.91,297.56,9272.0,297.37,297.56,292.91,297.56,9272.0
2020-10-28 10:00:00,297.5,298.37,295.5,298.37,3980.0,297.5,298.37,295.5,298.37,3980.0
2020-10-28 10:10:00,297.47,298.14,295.64,296.8,4300.0,297.47,298.14,295.64,296.8,4300.0
2020-10-28 10:20:00,297.18,297.18,294.24,295.12,4061.0,297.18,297.18,294.24,295.12,4061.0
2020-10-28 10:30:00,295.38,297.33,295.09,297.12,3272.0,295.38,297.33,295.09,297.12,3272.0
2020-10-28 10:40:00,296.96,297.48,296.2,296.24,9202.0,296.96,297.48,296.2,296.24,9202.0
2020-10-28 10:50:00,296.26,296.87,295.19,296.87,5263.0,296.26,296.87,295.19,296.87,5263.0
2020-10-28 11:00:00,296.81,298.16,295.99,297.96,4534.0,296.81,298.16,295.99,297.96,4534.0
2020-10-28 11:10:00,297.52,299.04,297.51,298.9,4022.0,297.52,299.04,297.51,298.9,4022.0
2020-10-28 11:20:00,298.91,298.91,296.93,297.11,5379.0,298.91,298.91,296.93,297.11,5379.0
2020-10-28 11:30:00,296.46,297.33,295.77,297.33,5702.0,296.46,297.33,295.77,297.33,5702.0
2020-10-28 11:40:00,297.75,297.96,297.02,297.02,1400.0,297.75,297.96,297.02,297.02,1400.0
2020-10-28 11:50:00,296.65,297.42,296.52,296.78,3276.0,296.65,297.42,296.52,296.78,3276.0
2020-10-28 12:00:00,296.47,297.63,296.21,297.57,1613.0,296.47,297.63,296.21,297.57,1613.0
2020-10-28 12:10:00,297.9,298.71,297.89,297.89,1000.0,297.9,298.71,297.89,297.89,1000.0
2020-10-28 12:20:00,297.96,298.27,296.97,296.97,1813.0,297.96,298.27,296.97,296.97,1813.0
2020-10-28 12:30:00,296.6,297.61,296.6,296.94,3872.0,296.6,297.61,296.6,296.94,3872.0
2020-10-28 12:40:00,296.76,296.76,296.24,296.62,1578.0,296.76,296.76,296.24,296.62,1578.0
2020-10-28 12:50:00,296.18,296.91,296.1,296.51,600.0,296.18,296.91,296.1,296.51,600.0
2020-10-28 13:00:00,296.46,297.3,296.3,296.81,1700.0,296.46,297.3,296.3,296.81,1700.0
2020-10-28 13:10:00,296.67,296.67,296.03,296.57,2434.0,296.67,296.67,296.03,296.57,2434.0
2020-10-28 13:20:00,296.68,296.69,295.98,296.06,1000.0,296.68,296.69,295.98,296.06,1000.0
2020-10-28 13:30:00,296.85,298.19,296.53,297.93,1227.0,296.85,298.19,296.53,297.93,1227.0
2020-10-28 13:40:00,298.07,298.17,297.53,297.75,3279.0,298.07,298.17,297.53,297.75,3279.0
2020-10-28 13:50:00,297.99,298.54,297.71,298.54,2902.0,297.99,298.54,297.71,298.54,2902.0
2020-10-28 14:00:00,298.16,298.76,297.6,297.95,2172.0,298.16,298.76,297.6,297.95,2172.0
2020-10-28 14:10:00,298.0,298.0,296.87,297.33,2683.0,298.0,298.0,296.87,297.33,2683.0
2020-10-28 14:20:00,298.47,298.47,298.14,298.45,610.0,298.47,298.47,298.14,298.45,610.0
2020-10-28 14:30:00,298.72,298.73,297.6,297.84,4288.0,298.72,298.73,297.6,297.84,4288.0
2020-10-28 14:40:00,298.07,298.22,297.79,298.11,2237.0,298.07,298.22,297.79,298.11,2237.0
2020-10-28 14:50:00,298.12,299.03,297.83,299.03,2588.0,298.12,299.03,297.83,299.03,2588.0
2020-10-28 15:00:00,298.68,298.83,298.08,298.67,2443.0,298.68,298.83,298.08,298.67,2443.0
2020-10-28 15:10:00,298.21,298.96,297.98,298.96,3099.0,298.21,298.96,297.98,298.96,3099.0
2020-10-28 15:20:00,298.91,301.22,298.9,300.64,7649.0,298.91,301.22,298.9,300.64,7649.0
2020-10-28 15:30:00,301.06,301.52,300.01,300.34,4513.0,301.06,301.52,300.01,300.34,4513.0
2020-10-28 15:40:00,300.34,301.13,299.35,299.91,12018.0,300.34,301.13,299.35,299.91,12018.0
2020-10-28 15:50:00,299.92,301.27,297.52,297.53,38617.0,299.92,301.27,297.52,297.53,38617.0
2020-10-29 09:30:00,301.44,303.27,300.52,300.72,6884.0,301.44,303.27,300.52,300.72,6884.0
2020-10-29 09:40:00,300.81,301.39,299.25,299.25,2500.0,300.81,301.39,299.25,299.25,2500.0
2020-10-29 09:50:00,299.41,301.21,297.91,299.26,6939.0,299.41,301.21,297.91,299.26,6939.0
2020-10-29 10:00:00,300.22,301.12,299.17,299.18,3649.0,300.22,301.12,299.17,299.18,3649.0
2020-10-29 10:10:00,299.28,299.28,297.72,298.94,2796.0,299.28,299.28,297.72,298.94,2796.0
2020-10-29 10:20:00,298.24,298.98,296.52,297.11,7538.0,298.24,298.98,296.52,297.11,7538.0
2020-10-29 10:30:00,296.46,297.14,294.81,296.18,8084.0,296.46,297.14,294.81,296.18,8084.0
2020-10-29 10:40:00,297.3,298.79,296.66,298.43,9250.0,297.3,298.79,296.66,298.43,9250.0
2020-10-29 10:50:00,298.26,299.17,298.01,298.86,4097.0,298.26,299.17,298.01,298.86,4097.0
2020-10-29 11:00:00,299.35,301.28,299.22,300.81,2300.0,299.35,301.28,299.22,300.81,2300.0
2020-10-29 11:10:00,300.82,301.78,300.82,301.53,1876.0,300.82,301.78,300.82,301.53,1876.0
2020-10-29 11:20:00,301.78,302.68,301.78,302.68,3673.0,301.78,302.68,301.78,302.68,3673.0
2020-10-29 11:30:00,301.92,301.92,301.04,301.91,3420.0,301.92,301.92,301.04,301.91,3420.0
2020-10-29 11:40:00,302.16,302.3,300.87,300.87,1340.0,302.16,302.3,300.87,300.87,1340.0
2020-10-29 11:50:00,300.72,300.9,299.95,300.2,1743.0,300.72,300.9,299.95,300.2,1743.0
2020-10-29 12:00:00,300.41,300.76,299.61,300.65,2013.0,300.41,300.76,299.61,300.65,2013.0
2020-10-29 12:10:00,301.24,301.24,300.52,300.52,901.0,301.24,301.24,300.52,300.52,901.0
2020-10-29 12:20:00,300.52,300.54,299.96,299.97,2351.0,300.52,300.54,299.96,299.97,2351.0
2020-10-29 12:30:00,299.53,300.09,299.25,299.78,1900.0,299.53,300.09,299.25,299.78,1900.0
2020-10-29 12:40:00,299.23,299.96,299.23,299.54,1341.0,299.23,299.96,299.23,299.54,1341.0
2020-10-29 12:50:00,299.63,299.63,298.77,298.84,1604.0,299.63,299.63,298.77,298.84,1604.0
2020-10-29 13:00:00,298.55,299.13,298.54,298.65,1361.0,298.55,299.13,298.54,298.65,1361.0
2020-10-29 13:10:00,298.52,299.7,298.52,299.41,2006.0,298.52,299.7,298.52,299.41,2006.0
2020-10-29 13:20:00,299.41,300.95,299.33,300.88,10090.0,299.41,300.95,299.33,300.88,10090.0
2020-10-29 13:30:00,300.82,300.85,300.47,300.67,500.0,300.82,300.85,300.47,300.67,500.0
2020-10-29 13:40:00,300.45,301.15,299.87,299.9,1738.0,300.45,301.15,299.87,299.9,1738.0
2020-10-29 13:50:00,300.17,301.04,300.03,300.39,1826.0,300.17,301.04,300.03,300.39,1826.0
2020-10-29 14:00:00,300.7,301.33,300.7,301.14,900.0,300.7,301.33,300.7,301.14,900.0
2020-10-29 14:10:00,301.47,302.83,301.47,302.83,1723.0,301.47,302.83,301.47,302.83,1723.0
2020-10-29 14:20:00,302.62,302.88,301.87,302.88,3323.0,302.62,302.88,301.87,302.88,3323.0
2020-10-29 14:30:00,302.21,302.9,301.61,301.61,8585.0,302.21,302.9,301.61,301.61,8585.0
2020-10-29 14:40:00,301.77,301.77,300.71,300.72,3657.0,301.77,301.77,300.71,300.72,3657.0
2020-10-29 14:50:00,300.48,300.48,299.57,299.81,3580.0,300.48,300.48,299.57,299.81,3580.0
2020-10-29 15:00:00,299.64,300.91,299.64,300.44,6878.0,299.64,300.91,299.64,300.44,6878.0
2020-10-29 15:10:00,300.41,300.89,299.69,300.89,28235.0,300.41,300.89,299.69,300.89,28235.0
2020-10-29 15:20:00,300.61,300.61,299.35,299.4,10035.0,300.61,300.61,299.35,299.4,10035.0
2020-10-29 15:30:00,299.53,300.36,299.3,299.54,16958.0,299.53,300.36,299.3,299.54,16958.0
2020-10-29 15:40:00,299.54,300.55,299.44,300.27,16794.0,299.54,300.55,299.44,300.27,16794.0
2020-10-29 15:50:00,300.56,300.66,298.4,298.42,53020.0,300.56,300.66,298.4,298.42,53020.0
2020-10-30 09:30:00,296.01,296.01,291.11,295.47,15635.0,296.01,296.01,291.11,295.47,15635.0
2020-10-30 09:40:00,293.09,293.97,290.05,290.05,4382.0,293.09,293.97,290.05,290.05,4382.0
2020-10-30 09:50:00,291.3,292.58,289.02,291.39,8183.0,291.3,292.58,289.02,291.39,8183.0
2020-10-30 10:00:00,291.53,293.43,290.96,293.0,1525.0,291.53,293.43,290.96,293.0,1525.0
2020-10-30 10:10:00,293.0,293.39,290.97,291.93,4669.0,293.0,293.39,290.97,291.93,4669.0
2020-10-30 10:20:00,292.19,292.19,287.37,287.89,4647.0,292.19,292.19,287.37,287.89,4647.0
2020-10-30 10:30:00,288.43,288.61,285.79,287.97,4623.0,288.43,288.61,285.79,287.97,4623.0
2020-10-30 10:40:00,287.51,287.89,285.49,285.5,5839.0,287.51,287.89,285.49,285.5,5839.0
2020-10-30 10:50:00,285.9,286.23,284.25,284.83,4218.0,285.9,286.23,284.25,284.83,4218.0
2020-10-30 11:00:00,285.06,287.23,285.06,286.61,5776.0,285.06,287.23,285.06,286.61,5776.0
2020-10-30 11:10:00,286.23,287.96,286.03,286.43,5897.0,286.23,287.96,286.03,286.43,5897.0
2020-10-30 11:20:00,286.28,286.45,285.04,285.84,5381.0,286.28,286.45,285.04,285.84,5381.0
2020-10-30 11:30:00,285.49,287.28,285.2,287.23,7389.0,285.49,287.28,285.2,287.23,7389.0
2020-10-30 11:40:00,286.93,289.15,286.42,288.21,7201.0,286.93,289.15,286.42,288.21,7201.0
2020-10-30 11:50:00,287.85,288.31,287.21,287.21,702.0,287.85,288.31,287.21,287.21,702.0
2020-10-30 12:00:00,286.93,289.23,286.93,289.12,1691.0,286.93,289.23,286.93,289.12,1691.0
2020-10-30 12:10:00,289.05,291.83,289.05,291.83,3067.0,289.05,291.83,289.05,291.83,3067.0
2020-10-30 12:20:00,291.55,293.81,291.54,293.58,3665.0,291.55,293.81,291.54,293.58,3665.0
2020-10-30 12:30:00,293.33,293.78,292.94,292.94,3267.0,293.33,293.78,292.94,292.94,3267.0
2020-10-30 12:40:00,292.99,293.26,292.44,293.0,6040.0,292.99,293.26,292.44,293.0,6040.0
2020-10-30 12:50:00,293.0,293.63,293.0,293.16,4305.0,293.0,293.63,293.0,293.16,4305.0
2020-10-30 13:00:00,293.63,294.06,293.0,293.45,4425.0,293.63,294.06,293.0,293.45,4425.0
2020-10-30 13:10:00,293.29,293.5,291.82,292.24,4202.0,293.29,293.5,291.82,292.24,4202.0
2020-10-30 13:20:00,292.25,292.25,290.96,292.01,2913.0,292.25,292.25,290.96,292.01,2913.0
2020-10-30 13:30:00,291.7,292.18,290.42,290.73,1200.0,291.7,292.18,290.42,290.73,1200.0
2020-10-30 13:40:00,291.07,291.33,289.55,290.25,3004.0,291.07,291.33,289.55,290.25,3004.0
2020-10-30 13:50:00,290.55,291.46,289.69,290.65,2750.0,290.55,291.46,289.69,290.65,2750.0
2020-10-30 14:00:00,290.46,291.37,290.0,291.1,2196.0,290.46,291.37,290.0,291.1,2196.0
2020-10-30 14:10:00,291.35,291.51,290.66,291.51,1478.0,291.35,291.51,290.66,291.51,1478.0
2020-10-30 14:20:00,291.75,292.0,291.22,291.49,1935.0,291.75,292.0,291.22,291.49,1935.0
2020-10-30 14:30:00,290.08,291.27,290.08,291.07,1723.0,290.08,291.27,290.08,291.07,1723.0
2020-10-30 14:40:00,291.06,291.15,289.96,291.15,2005.0,291.06,291.15,289.96,291.15,2005.0
2020-10-30 14:50:00,290.65,290.65,290.03,290.53,2956.0,290.65,290.65,290.03,290.53,2956.0
2020-10-30 15:00:00,290.39,290.76,289.25,289.46,2266.0,290.39,290.76,289.25,289.46,2266.0
2020-10-30 15:10:00,289.54,290.87,289.54,290.71,2358.0,289.54,290.87,289.54,290.71,2358.0
2020-10-30 15:20:00,291.06,291.06,289.13,289.67,4307.0,291.06,291.06,289.13,289.67,4307.0
2020-10-30 15:30:00,288.55,288.55,287.49,288.12,4946.0,288.55,288.55,287.49,288.12,4946.0
2020-10-30 15:40:00,288.21,289.36,287.95,288.37,7096.0,288.21,289.36,287.95,288.37,7096.0
2020-10-30 15:50:00,288.44,290.13,288.43,290.13,31312.0,288.44,290.13,288.43,290.13,31312.0
2020-11-02 09:30:00,293.45,294.28,290.76,293.51,12297.0,293.45,294.28,290.76,293.51,12297.0
2020-11-02 09:40:00,294.02,296.37,294.02,296.37,4578.0,294.02,296.37,294.02,296.37,4578.0
2020-11-02 09:50:00,296.95,297.85,296.15,296.22,5465.0,296.95,297.85,296.15,296.22,5465.0
2020-11-02 10:00:00,296.42,296.67,294.88,294.88,3167.0,296.42,296.67,294.88,294.88,3167.0
2020-11-02 10:10:00,294.25,297.5,294.25,296.95,8079.0,294.25,297.5,294.25,296.95,8079.0
2020-11-02 10:20:00,296.92,297.46,296.05,296.18,6377.0,296.92,297.46,296.05,296.18,6377.0
2020-11-02 10:30:00,295.24,295.24,292.1,292.93,1900.0,295.24,295.24,292.1,292.93,1900.0
2020-11-02 10:40:00,293.1,293.83,292.42,293.83,3100.0,293.1,293.83,292.42,293.83,3100.0
2020-11-02 10:50:00,293.19,294.05,292.73,293.74,4800.0,293.19,294.05,292.73,293.74,4800.0
2020-11-02 11:00:00,293.71,294.0,292.84,293.63,3904.0,293.71,294.0,292.84,293.63,3904.0
2020-11-02 11:10:00,293.13,293.39,291.17,291.34,2910.0,293.13,293.39,291.17,291.34,2910.0
2020-11-02 11:20:00,291.18,291.19,290.37,290.66,4391.0,291.18,291.19,290.37,290.66,4391.0
2020-11-02 11:30:00,290.25,290.7,289.22,289.49,4500.0,290.25,290.7,289.22,289.49,4500.0
2020-11-02 11:40:00,290.15,291.86,290.14,291.86,2852.0,290.15,291.86,290.14,291.86,2852.0
2020-11-02 11:50:00,291.1,291.5,290.36,290.38,1800.0,291.1,291.5,290.36,290.38,1800.0
2020-11-02 12:00:00,290.39,290.92,289.88,290.75,2032.0,290.39,290.92,289.88,290.75,2032.0
2020-11-02 12:10:00,291.05,291.33,289.9,289.9,2914.0,291.05,291.33,289.9,289.9,2914.0
2020-11-02 12:20:00,289.94,290.68,289.43,290.49,1700.0,289.94,290.68,289.43,290.49,1700.0
2020-11-02 12:30:00,290.26,290.54,289.29,289.33,2351.0,290.26,290.54,289.29,289.33,2351.0
2020-11-02 12:40:00,288.97,288.99,286.91,286.91,4909.0,288.97,288.99,286.91,286.91,4909.0
2020-11-02 12:50:00,287.13,288.18,287.12,288.13,2522.0,287.13,288.18,287.12,288.13,2522.0
2020-11-02 13:00:00,288.07,288.29,285.6,285.63,13968.0,288.07,288.29,285.6,285.63,13968.0
2020-11-02 13:10:00,285.71,285.84,285.1,285.21,3243.0,285.71,285.84,285.1,285.21,3243.0
2020-11-02 13:20:00,285.3,286.19,284.62,285.72,5800.0,285.3,286.19,284.62,285.72,5800.0
2020-11-02 13:30:00,286.28,286.97,286.24,286.39,4769.0,286.28,286.97,286.24,286.39,4769.0
2020-11-02 13:40:00,286.62,286.63,285.2,285.2,4259.0,286.62,286.63,285.2,285.2,4259.0
2020-11-02 13:50:00,285.17,285.45,283.87,284.11,4889.0,285.17,285.45,283.87,284.11,4889.0
2020-11-02 14:00:00,284.16,285.33,284.0,284.0,4230.0,284.16,285.33,284.0,284.0,4230.0
2020-11-02 14:10:00,284.86,286.05,284.86,285.8,4699.0,284.86,286.05,284.86,285.8,4699.0
2020-11-02 14:20:00,285.47,287.86,285.47,287.3,6900.0,285.47,287.86,285.47,287.3,6900.0
2020-11-02 14:30:00,287.29,288.67,287.29,288.67,5100.0,287.29,288.67,287.29,288.67,5100.0
2020-11-02 14:40:00,288.82,289.89,288.33,289.05,6146.0,288.82,289.89,288.33,289.05,6146.0
2020-11-02 14:50:00,289.03,289.03,287.79,287.96,2800.0,289.03,289.03,287.79,287.96,2800.0
2020-11-02 15:00:00,287.92,288.37,287.5,288.24,5401.0,287.92,288.37,287.5,288.24,5401.0
2020-11-02 15:10:00,288.42,288.9,288.1,288.81,5053.0,288.42,288.9,288.1,288.81,5053.0
2020-11-02 15:20:00,288.82,289.07,288.29,288.98,4042.0,288.82,289.07,288.29,288.98,4042.0
2020-11-02 15:30:00,289.08,290.26,288.78,289.22,8407.0,289.08,290.26,288.78,289.22,8407.0
2020-11-02 15:40:00,289.02,290.8,288.71,290.55,11853.0,289.02,290.8,288.71,290.55,11853.0
2020-11-02 15:50:00,290.36,291.62,290.33,290.98,16914.0,290.36,291.62,290.33,290.98,16914.0
2020-11-03 09:30:00,290.88,292.23,288.48,292.23,15351.0,290.88,292.23,288.48,292.23,15351.0
2020-11-03 09:40:00,291.44,293.57,289.04,292.46,6096.0,291.44,293.57,289.04,292.46,6096.0
2020-11-03 09:50:00,292.46,293.19,290.87,293.19,7250.0,292.46,293.19,290.87,293.19,7250.0
2020-11-03 10:00:00,294.15,294.86,293.56,294.02,3080.0,294.15,294.86,293.56,294.02,3080.0
2020-11-03 10:10:00,294.65,295.96,294.65,295.77,2840.0,294.65,295.96,294.65,295.77,2840.0
2020-11-03 10:20:00,296.74,297.42,295.61,296.56,3405.0,296.74,297.42,295.61,296.56,3405.0
2020-11-03 10:30:00,296.5,297.05,294.46,294.76,2664.0,296.5,297.05,294.46,294.76,2664.0
2020-11-03 10:40:00,294.06,294.43,292.76,294.17,5043.0,294.06,294.43,292.76,294.17,5043.0
2020-11-03 10:50:00,294.07,294.65,293.02,294.51,1549.0,294.07,294.65,293.02,294.51,1549.0
2020-11-03 11:00:00,294.88,295.18,294.42,294.85,3882.0,294.88,295.18,294.42,294.85,3882.0
2020-11-03 11:10:00,294.61,294.86,292.7,293.9,6119.0,294.61,294.86,292.7,293.9,6119.0
2020-11-03 11:20:00,294.04,294.04,292.17,293.5,1400.0,294.04,294.04,292.17,293.5,1400.0
2020-11-03 11:30:00,293.11,294.99,293.11,294.99,2000.0,293.11,294.99,293.11,294.99,2000.0
2020-11-03 11:40:00,294.92,295.97,294.38,295.57,3370.0,294.92,295.97,294.38,295.57,3370.0
2020-11-03 11:50:00,295.29,296.09,294.75,296.09,10840.0,295.29,296.09,294.75,296.09,10840.0
2020-11-03 12:00:00,296.59,297.34,295.85,296.58,2129.0,296.59,297.34,295.85,296.58,2129.0
2020-11-03 12:10:00,296.56,297.33,296.07,296.89,1947.0,296.56,297.33,296.07,296.89,1947.0
2020-11-03 12:20:00,297.5,298.51,297.5,297.97,7281.0,297.5,298.51,297.5,297.97,7281.0
2020-11-03 12:30:00,297.55,298.16,297.0,297.0,1202.0,297.55,298.16,297.0,297.0,1202.0
2020-11-03 12:40:00,297.3,298.32,297.3,298.31,1871.0,297.3,298.32,297.3,298.31,1871.0
2020-11-03 12:50:00,297.95,298.23,297.45,298.05,2000.0,297.95,298.23,297.45,298.05,2000.0
2020-11-03 13:00:00,298.47,299.29,298.16,298.72,3880.0,298.47,299.29,298.16,298.72,3880.0
2020-11-03 13:10:00,298.05,298.62,297.67,297.69,5581.0,298.05,298.62,297.67,297.69,5581.0
2020-11-03 13:20:00,298.34,298.35,296.94,297.24,3046.0,298.34,298.35,296.94,297.24,3046.0
2020-11-03 13:30:00,297.82,298.64,297.75,298.0,1842.0,297.82,298.64,297.75,298.0,1842.0
2020-11-03 13:40:00,297.92,298.81,297.79,297.88,2300.0,297.92,298.81,297.79,297.88,2300.0
2020-11-03 13:50:00,297.75,298.22,296.78,297.26,2883.0,297.75,298.22,296.78,297.26,2883.0
2020-11-03 14:00:00,297.91,298.49,296.77,296.77,4433.0,297.91,298.49,296.77,296.77,4433.0
2020-11-03 14:10:00,297.52,298.6,296.8,298.14,9000.0,297.52,298.6,296.8,298.14,9000.0
2020-11-03 14:20:00,298.66,299.18,298.04,298.04,1972.0,298.66,299.18,298.04,298.04,1972.0
2020-11-03 14:30:00,298.34,298.9,298.13,298.13,2300.0,298.34,298.9,298.13,298.13,2300.0
2020-11-03 14:40:00,297.94,298.56,297.71,298.56,1900.0,297.94,298.56,297.71,298.56,1900.0
2020-11-03 14:50:00,298.6,299.16,298.47,298.47,1900.0,298.6,299.16,298.47,298.47,1900.0
2020-11-03 15:00:00,298.45,298.45,297.46,297.46,2235.0,298.45,298.45,297.46,297.46,2235.0
2020-11-03 15:10:00,297.95,298.52,297.79,298.26,1519.0,297.95,298.52,297.79,298.26,1519.0
2020-11-03 15:20:00,298.64,299.38,298.11,299.21,4667.0,298.64,299.38,298.11,299.21,4667.0
2020-11-03 15:30:00,298.98,299.16,298.42,298.61,3252.0,298.98,299.16,298.42,298.61,3252.0
2020-11-03 15:40:00,298.45,299.69,298.34,299.47,5009.0,298.45,299.69,298.34,299.47,5009.0
2020-11-03 15:50:00,299.1,302.21,298.92,298.92,36366.0,299.1,302.21,298.92,298.92,36366.0
2020-11-04 09:30:00,313.42,321.58,312.39,321.4,26170.0,313.42,321.58,312.39,321.4,26170.0
2020-11-04 09:40:00,321.2,321.2,314.75,315.53,11235.0,321.2,321.2,314.75,315.53,11235.0
2020-11-04 09:50:00,316.65,320.0,315.0,318.0,5348.0,316.65,320.0,315.0,318.0,5348.0
2020-11-04 10:00:00,318.03,325.35,317.06,325.3,23329.0,318.03,325.35,317.06,325.3,23329.0
2020-11-04 10:10:00,325.33,327.44,323.54,324.63,12364.0,325.33,327.44,323.54,324.63,12364.0
2020-11-04 10:20:00,324.63,324.74,322.98,323.14,12511.0,324.63,324.74,322.98,323.14,12511.0
2020-11-04 10:30:00,323.38,324.13,322.0,322.0,13502.0,323.38,324.13,322.0,322.0,13502.0
2020-11-04 10:40:00,322.13,324.47,321.63,324.13,8717.0,322.13,324.47,321.63,324.13,8717.0
2020-11-04 10:50:00,324.12,325.68,323.75,325.21,10156.0,324.12,325.68,323.75,325.21,10156.0
2020-11-04 11:00:00,324.97,325.36,323.6,323.6,5631.0,324.97,325.36,323.6,323.6,5631.0
2020-11-04 11:10:00,322.53,324.98,322.16,324.19,6023.0,322.53,324.98,322.16,324.19,6023.0
2020-11-04 11:20:00,324.61,326.22,324.24,326.22,2955.0,324.61,326.22,324.24,326.22,2955.0
2020-11-04 11:30:00,326.1,327.3,324.11,324.11,7090.0,326.1,327.3,324.11,324.11,7090.0
2020-11-04 11:40:00,324.35,324.55,323.2,324.4,2672.0,324.35,324.55,323.2,324.4,2672.0
2020-11-04 11:50:00,324.86,325.0,323.55,324.75,4512.0,324.86,325.0,323.55,324.75,4512.0
2020-11-04 12:00:00,324.49,324.81,322.64,323.34,5620.0,324.49,324.81,322.64,323.34,5620.0
2020-11-04 12:10:00,323.47,325.28,323.11,325.15,11094.0,323.47,325.28,323.11,325.15,11094.0
2020-11-04 12:20:00,325.15,326.92,325.02,326.83,3950.0,325.15,326.92,325.02,326.83,3950.0
2020-11-04 12:30:00,326.83,327.02,325.17,325.17,6825.0,326.83,327.02,325.17,325.17,6825.0
2020-11-04 12:40:00,325.2,325.49,324.82,325.15,2382.0,325.2,325.49,324.82,325.15,2382.0
2020-11-04 12:50:00,324.86,325.14,324.63,325.13,2222.0,324.86,325.14,324.63,325.13,2222.0
2020-11-04 13:00:00,324.77,325.06,322.34,322.56,3038.0,324.77,325.06,322.34,322.56,3038.0
2020-11-04 13:10:00,322.89,323.67,322.82,323.11,2594.0,322.89,323.67,322.82,323.11,2594.0
2020-11-04 13:20:00,323.24,323.62,322.16,322.28,3357.0,323.24,323.62,322.16,322.28,3357.0
2020-11-04 13:30:00,322.2,324.97,322.18,324.97,3716.0,322.2,324.97,322.18,324.97,3716.0
2020-11-04 13:40:00,324.55,324.94,322.42,322.53,2383.0,324.55,324.94,322.42,322.53,2383.0
2020-11-04 13:50:00,321.42,323.83,321.41,323.83,2022.0,321.42,323.83,321.41,323.83,2022.0
2020-11-04 14:00:00,323.71,325.75,323.71,324.81,4966.0,323.71,325.75,323.71,324.81,4966.0
2020-11-04 14:10:00,324.73,326.23,324.73,325.36,2528.0,324.73,326.23,324.73,325.36,2528.0
2020-11-04 14:20:00,325.74,326.55,325.2,325.2,4807.0,325.74,326.55,325.2,325.2,4807.0
2020-11-04 14:30:00,324.63,325.41,323.83,325.38,5106.0,324.63,325.41,323.83,325.38,5106.0
2020-11-04 14:40:00,325.61,326.48,324.54,325.89,3945.0,325.61,326.48,324.54,325.89,3945.0
2020-11-04 14:50:00,326.19,326.36,325.26,326.35,5967.0,326.19,326.36,325.26,326.35,5967.0
2020-11-04 15:00:00,326.73,326.77,325.06,326.02,6240.0,326.73,326.77,325.06,326.02,6240.0
2020-11-04 15:10:00,325.76,325.76,324.89,324.89,4501.0,325.76,325.76,324.89,324.89,4501.0
2020-11-04 15:20:00,324.17,326.0,324.17,324.4,12489.0,324.17,326.0,324.17,324.4,12489.0
2020-11-04 15:30:00,324.61,324.95,324.35,324.75,15483.0,324.61,324.95,324.35,324.75,15483.0
2020-11-04 15:40:00,324.77,325.81,324.36,325.01,17403.0,324.77,325.81,324.36,325.01,17403.0
2020-11-04 15:50:00,324.75,326.78,324.75,326.16,35018.0,324.75,326.78,324.75,326.16,35018.0
2020-11-05 09:30:00,334.46,334.46,331.27,332.48,14401.0,334.46,334.46,331.27,332.48,14401.0
2020-11-05 09:40:00,332.48,333.5,330.44,330.44,10996.0,332.48,333.5,330.44,330.44,10996.0
2020-11-05 09:50:00,331.61,333.14,330.96,331.58,7670.0,331.61,333.14,330.96,331.58,7670.0
2020-11-05 10:00:00,331.81,335.79,331.78,335.13,13528.0,331.81,335.79,331.78,335.13,13528.0
2020-11-05 10:10:00,336.22,336.93,331.79,332.99,7362.0,336.22,336.93,331.79,332.99,7362.0
2020-11-05 10:20:00,333.25,333.74,329.33,329.9,11046.0,333.25,333.74,329.33,329.9,11046.0
2020-11-05 10:30:00,329.92,331.46,329.28,331.05,4369.0,329.92,331.46,329.28,331.05,4369.0
2020-11-05 10:40:00,331.34,331.92,329.74,331.12,7007.0,331.34,331.92,329.74,331.12,7007.0
2020-11-05 10:50:00,331.06,333.76,331.06,333.15,5420.0,331.06,333.76,331.06,333.15,5420.0
2020-11-05 11:00:00,333.07,334.96,332.56,332.61,10965.0,333.07,334.96,332.56,332.61,10965.0
2020-11-05 11:10:00,332.59,334.43,332.01,333.99,6598.0,332.59,334.43,332.01,333.99,6598.0
2020-11-05 11:20:00,333.9,335.55,333.67,335.06,8134.0,333.9,335.55,333.67,335.06,8134.0
2020-11-05 11:30:00,335.55,335.55,332.7,332.7,4301.0,335.55,335.55,332.7,332.7,4301.0
2020-11-05 11:40:00,333.06,333.87,332.1,333.56,7085.0,333.06,333.87,332.1,333.56,7085.0
2020-11-05 11:50:00,333.61,334.28,332.82,333.29,5834.0,333.61,334.28,332.82,333.29,5834.0
2020-11-05 12:00:00,333.36,334.31,332.89,334.31,8972.0,333.36,334.31,332.89,334.31,8972.0
2020-11-05 12:10:00,334.61,335.41,334.49,334.49,6120.0,334.61,335.41,334.49,334.49,6120.0
2020-11-05 12:20:00,334.66,334.96,334.25,334.63,4144.0,334.66,334.96,334.25,334.63,4144.0
2020-11-05 12:30:00,334.48,335.13,333.5,335.13,9967.0,334.48,335.13,333.5,335.13,9967.0
2020-11-05 12:40:00,335.38,335.76,334.31,334.57,6160.0,335.38,335.76,334.31,334.57,6160.0
2020-11-05 12:50:00,334.57,336.7,334.57,335.9,14358.0,334.57,336.7,334.57,335.9,14358.0
2020-11-05 13:00:00,335.82,336.38,335.51,335.63,3094.0,335.82,336.38,335.51,335.63,3094.0
2020-11-05 13:10:00,335.88,335.95,334.22,334.22,6438.0,335.88,335.95,334.22,334.22,6438.0
2020-11-05 13:20:00,333.87,334.28,333.6,333.73,3577.0,333.87,334.28,333.6,333.73,3577.0
2020-11-05 13:30:00,333.73,334.95,333.47,334.95,4950.0,333.73,334.95,333.47,334.95,4950.0
2020-11-05 13:40:00,334.85,335.71,334.66,335.71,5770.0,334.85,335.71,334.66,335.71,5770.0
2020-11-05 13:50:00,335.6,335.98,335.4,335.98,2865.0,335.6,335.98,335.4,335.98,2865.0
2020-11-05 14:00:00,335.82,336.0,333.29,333.77,6040.0,335.82,336.0,333.29,333.77,6040.0
2020-11-05 14:10:00,333.59,335.72,333.59,335.67,6287.0,333.59,335.72,333.59,335.67,6287.0
2020-11-05 14:20:00,335.5,335.59,334.86,335.5,6194.0,335.5,335.59,334.86,335.5,6194.0
2020-11-05 14:30:00,335.5,335.5,335.07,335.18,5231.0,335.5,335.5,335.07,335.18,5231.0
2020-11-05 14:40:00,335.15,335.3,334.16,334.68,8859.0,335.15,335.3,334.16,334.68,8859.0
2020-11-05 14:50:00,334.67,336.78,334.38,336.32,27174.0,334.67,336.78,334.38,336.32,27174.0
2020-11-05 15:00:00,336.29,336.51,335.69,335.69,10210.0,336.29,336.51,335.69,335.69,10210.0
2020-11-05 15:10:00,335.68,336.0,335.13,335.73,8415.0,335.68,336.0,335.13,335.73,8415.0
2020-11-05 15:20:00,335.68,336.71,335.64,336.71,15552.0,335.68,336.71,335.64,336.71,15552.0
2020-11-05 15:30:00,336.57,337.09,336.38,336.66,12773.0,336.57,337.09,336.38,336.66,12773.0
2020-11-05 15:40:00,336.66,337.29,333.33,333.97,18776.0,336.66,337.29,333.33,333.97,18776.0
2020-11-05 15:50:00,333.74,337.61,333.73,336.41,40811.0,333.74,337.61,333.73,336.41,40811.0
2020-11-06 09:30:00,371.01,386.0,357.58,378.25,93540.0,371.01,386.0,357.58,378.25,93540.0
2020-11-06 09:40:00,376.53,384.16,375.1,381.0,42885.0,376.53,384.16,375.1,381.0,42885.0
2020-11-06 09:50:00,381.96,384.86,380.0,383.09,27026.0,381.96,384.86,380.0,383.09,27026.0
2020-11-06 10:00:00,382.18,389.59,382.18,385.58,32001.0,382.18,389.59,382.18,385.58,32001.0
2020-11-06 10:10:00,385.0,389.27,384.74,388.2,16375.0,385.0,389.27,384.74,388.2,16375.0
2020-11-06 10:20:00,388.62,394.49,388.17,394.49,30608.0,388.62,394.49,388.17,394.49,30608.0
2020-11-06 10:30:00,393.97,395.77,390.0,390.81,26407.0,393.97,395.77,390.0,390.81,26407.0
2020-11-06 10:40:00,390.55,391.2,389.0,391.2,9873.0,390.55,391.2,389.0,391.2,9873.0
2020-11-06 10:50:00,391.01,393.0,388.24,389.24,9066.0,391.01,393.0,388.24,389.24,9066.0
2020-11-06 11:00:00,387.94,391.7,387.73,391.48,10192.0,387.94,391.7,387.73,391.48,10192.0
2020-11-06 11:10:00,391.48,392.21,387.01,388.7,10979.0,391.48,392.21,387.01,388.7,10979.0
2020-11-06 11:20:00,389.92,394.65,389.22,393.6,8713.0,389.92,394.65,389.22,393.6,8713.0
2020-11-06 11:30:00,394.85,395.6,393.01,393.73,8408.0,394.85,395.6,393.01,393.73,8408.0
2020-11-06 11:40:00,393.34,395.07,392.17,392.75,8370.0,393.34,395.07,392.17,392.75,8370.0
2020-11-06 11:50:00,392.0,392.01,388.47,389.36,10761.0,392.0,392.01,388.47,389.36,10761.0
2020-11-06 12:00:00,389.41,391.03,388.47,388.66,11427.0,389.41,391.03,388.47,388.66,11427.0
2020-11-06 12:10:00,388.17,389.48,386.21,387.13,6500.0,388.17,389.48,386.21,387.13,6500.0
2020-11-06 12:20:00,386.66,386.71,384.84,385.95,13510.0,386.66,386.71,384.84,385.95,13510.0
2020-11-06 12:30:00,386.47,388.3,386.0,386.16,6315.0,386.47,388.3,386.0,386.16,6315.0
2020-11-06 12:40:00,385.92,386.17,385.28,385.63,4691.0,385.92,386.17,385.28,385.63,4691.0
2020-11-06 12:50:00,385.48,388.69,385.36,388.68,6406.0,385.48,388.69,385.36,388.68,6406.0
2020-11-06 13:00:00,388.35,389.16,387.33,388.94,6611.0,388.35,389.16,387.33,388.94,6611.0
2020-11-06 13:10:00,388.87,390.38,388.79,389.82,18669.0,388.87,390.38,388.79,389.82,18669.0
2020-11-06 13:20:00,389.66,390.61,389.4,390.1,3315.0,389.66,390.61,389.4,390.1,3315.0
2020-11-06 13:30:00,390.36,390.97,390.02,390.97,5684.0,390.36,390.97,390.02,390.97,5684.0
2020-11-06 13:40:00,390.93,390.93,389.25,389.51,9285.0,390.93,390.93,389.25,389.51,9285.0
2020-11-06 13:50:00,389.97,390.06,388.59,388.59,2513.0,389.97,390.06,388.59,388.59,2513.0
2020-11-06 14:00:00,388.18,388.18,385.96,388.16,6389.0,388.18,388.18,385.96,388.16,6389.0
2020-11-06 14:10:00,387.73,388.23,387.34,387.34,4301.0,387.73,388.23,387.34,387.34,4301.0
2020-11-06 14:20:00,387.15,387.54,386.42,387.33,6252.0,387.15,387.54,386.42,387.33,6252.0
2020-11-06 14:30:00,386.88,387.96,386.88,387.3,6287.0,386.88,387.96,386.88,387.3,6287.0
2020-11-06 14:40:00,387.41,387.85,386.83,386.97,3620.0,387.41,387.85,386.83,386.97,3620.0
2020-11-06 14:50:00,387.22,387.56,385.77,387.0,12070.0,387.22,387.56,385.77,387.0,12070.0
2020-11-06 15:00:00,387.05,387.36,386.31,387.05,6807.0,387.05,387.36,386.31,387.05,6807.0
2020-11-06 15:10:00,386.96,387.23,384.63,384.7,14571.0,386.96,387.23,384.63,384.7,14571.0
2020-11-06 15:20:00,384.48,384.5,381.99,382.0,11558.0,384.48,384.5,381.99,382.0,11558.0
2020-11-06 15:30:00,381.99,383.59,381.81,382.49,30105.0,381.99,383.59,381.81,382.49,30105.0
2020-11-06 15:40:00,382.31,383.33,382.17,382.59,29135.0,382.31,383.33,382.17,382.59,29135.0
2020-11-06 15:50:00,382.9,382.9,380.0,380.05,126075.0,382.9,382.9,380.0,380.05,126075.0
2020-11-09 09:30:00,376.57,378.0,357.46,367.94,70814.0,376.57,378.0,357.46,367.94,70814.0
2020-11-09 09:40:00,369.17,372.24,365.02,366.91,32882.0,369.17,372.24,365.02,366.91,32882.0
2020-11-09 09:50:00,366.91,368.26,360.01,360.03,25764.0,366.91,368.26,360.01,360.03,25764.0
2020-11-09 10:00:00,360.16,364.31,356.42,360.7,34335.0,360.16,364.31,356.42,360.7,34335.0
2020-11-09 10:10:00,362.32,366.94,361.86,365.66,13376.0,362.32,366.94,361.86,365.66,13376.0
2020-11-09 10:20:00,365.77,365.78,363.24,364.73,14222.0,365.77,365.78,363.24,364.73,14222.0
2020-11-09 10:30:00,363.42,367.25,363.21,365.28,8837.0,363.42,367.25,363.21,365.28,8837.0
2020-11-09 10:40:00,365.58,368.29,365.35,365.35,6838.0,365.58,368.29,365.35,365.35,6838.0
2020-11-09 10:50:00,365.75,366.38,363.55,364.01,8059.0,365.75,366.38,363.55,364.01,8059.0
2020-11-09 11:00:00,365.21,365.63,358.65,361.07,7102.0,365.21,365.63,358.65,361.07,7102.0
2020-11-09 11:10:00,360.99,363.05,360.46,363.05,11012.0,360.99,363.05,360.46,363.05,11012.0
2020-11-09 11:20:00,363.9,364.93,362.14,363.5,10449.0,363.9,364.93,362.14,363.5,10449.0
2020-11-09 11:30:00,363.11,364.08,360.82,362.98,7900.0,363.11,364.08,360.82,362.98,7900.0
2020-11-09 11:40:00,363.2,363.2,360.96,361.06,4100.0,363.2,363.2,360.96,361.06,4100.0
2020-11-09 11:50:00,360.97,363.18,360.46,363.18,7731.0,360.97,363.18,360.46,363.18,7731.0
2020-11-09 12:00:00,361.62,363.69,360.95,361.56,3673.0,361.62,363.69,360.95,361.56,3673.0
2020-11-09 12:10:00,361.32,361.32,357.91,358.82,9334.0,361.32,361.32,357.91,358.82,9334.0
2020-11-09 12:20:00,358.94,360.47,358.81,360.01,4627.0,358.94,360.47,358.81,360.01,4627.0
2020-11-09 12:30:00,359.95,359.95,358.61,359.52,3474.0,359.95,359.95,358.61,359.52,3474.0
2020-11-09 12:40:00,359.21,359.28,357.21,357.33,5774.0,359.21,359.28,357.21,357.33,5774.0
2020-11-09 12:50:00,357.26,360.15,357.26,360.15,2400.0,357.26,360.15,357.26,360.15,2400.0
2020-11-09 13:00:00,359.93,360.65,358.6,359.71,4389.0,359.93,360.65,358.6,359.71,4389.0
2020-11-09 13:10:00,360.48,361.13,357.66,358.11,5408.0,360.48,361.13,357.66,358.11,5408.0
2020-11-09 13:20:00,357.78,359.25,357.78,358.65,4070.0,357.78,359.25,357.78,358.65,4070.0
2020-11-09 13:30:00,358.24,359.45,357.19,359.41,3948.0,358.24,359.45,357.19,359.41,3948.0
2020-11-09 13:40:00,358.72,359.32,356.5,357.35,6655.0,358.72,359.32,356.5,357.35,6655.0
2020-11-09 13:50:00,357.77,358.32,356.22,358.01,2705.0,357.77,358.32,356.22,358.01,2705.0
2020-11-09 14:00:00,357.39,358.49,356.88,357.22,4805.0,357.39,358.49,356.88,357.22,4805.0
2020-11-09 14:10:00,356.84,357.1,354.1,356.0,3921.0,356.84,357.1,354.1,356.0,3921.0
2020-11-09 14:20:00,356.39,356.39,353.96,354.88,3831.0,356.39,356.39,353.96,354.88,3831.0
2020-11-09 14:30:00,354.74,355.01,352.73,354.57,5525.0,354.74,355.01,352.73,354.57,5525.0
2020-11-09 14:40:00,354.56,355.7,354.37,355.25,5806.0,354.56,355.7,354.37,355.25,5806.0
2020-11-09 14:50:00,355.07,355.28,353.17,353.17,9896.0,355.07,355.28,353.17,353.17,9896.0
2020-11-09 15:00:00,351.58,353.13,351.21,351.61,14052.0,351.58,353.13,351.21,351.61,14052.0
2020-11-09 15:10:00,351.61,353.26,351.17,351.46,13345.0,351.61,353.26,351.17,351.46,13345.0
2020-11-09 15:20:00,351.85,352.11,348.39,348.4,15111.0,351.85,352.11,348.39,348.4,15111.0
2020-11-09 15:30:00,348.47,349.79,347.16,348.19,31086.0,348.47,349.79,347.16,348.19,31086.0
2020-11-09 15:40:00,348.04,349.45,346.47,347.91,32492.0,348.04,349.45,346.47,347.91,32492.0
2020-11-09 15:50:00,347.63,348.18,345.04,345.59,65618.0,347.63,348.18,345.04,345.59,65618.0
2020-11-10 09:30:00,338.01,341.63,338.0,340.02,38826.0,338.01,341.63,338.0,340.02,38826.0
2020-11-10 09:40:00,339.21,340.04,333.63,335.46,41029.0,339.21,340.04,333.63,335.46,41029.0
2020-11-10 09:50:00,334.64,341.23,334.64,339.97,8823.0,334.64,341.23,334.64,339.97,8823.0
2020-11-10 10:00:00,340.27,340.33,337.5,338.52,7729.0,340.27,340.33,337.5,338.52,7729.0
2020-11-10 10:10:00,338.07,338.51,335.0,335.52,14813.0,338.07,338.51,335.0,335.52,14813.0
2020-11-10 10:20:00,335.24,335.78,330.47,331.38,24665.0,335.24,335.78,330.47,331.38,24665.0
2020-11-10 10:30:00,331.44,332.41,329.72,331.17,28196.0,331.44,332.41,329.72,331.17,28196.0
2020-11-10 10:40:00,330.75,332.0,329.91,331.79,9419.0,330.75,332.0,329.91,331.79,9419.0
2020-11-10 10:50:00,331.67,334.0,331.59,333.48,25606.0,331.67,334.0,331.59,333.48,25606.0
2020-11-10 11:00:00,334.06,339.14,333.86,337.96,7970.0,334.06,339.14,333.86,337.96,7970.0
2020-11-10 11:10:00,337.44,337.92,336.02,336.32,12100.0,337.44,337.92,336.02,336.32,12100.0
2020-11-10 11:20:00,336.32,338.69,336.32,338.69,3159.0,336.32,338.69,336.32,338.69,3159.0
2020-11-10 11:30:00,338.57,339.25,336.34,337.0,4512.0,338.57,339.25,336.34,337.0,4512.0
2020-11-10 11:40:00,336.47,339.53,336.47,338.6,9838.0,336.47,339.53,336.47,338.6,9838.0
2020-11-10 11:50:00,338.55,338.55,335.9,336.83,20647.0,338.55,338.55,335.9,336.83,20647.0
2020-11-10 12:00:00,336.65,339.7,336.65,339.45,36439.0,336.65,339.7,336.65,339.45,36439.0
2020-11-10 12:10:00,339.56,340.48,338.02,338.43,17964.0,339.56,340.48,338.02,338.43,17964.0
2020-11-10 12:20:00,338.9,339.33,337.2,337.2,8247.0,338.9,339.33,337.2,337.2,8247.0
2020-11-10 12:30:00,338.01,338.16,336.63,336.9,5106.0,338.01,338.16,336.63,336.9,5106.0
2020-11-10 12:40:00,336.34,338.85,336.34,338.71,3570.0,336.34,338.85,336.34,338.71,3570.0
2020-11-10 12:50:00,338.68,339.96,338.68,338.87,1650.0,338.68,339.96,338.68,338.87,1650.0
2020-11-10 13:00:00,339.52,340.85,339.42,339.94,5094.0,339.52,340.85,339.42,339.94,5094.0
2020-11-10 13:10:00,339.5,339.84,337.98,338.37,4474.0,339.5,339.84,337.98,338.37,4474.0
2020-11-10 13:20:00,338.37,338.37,337.54,337.71,6398.0,338.37,338.37,337.54,337.71,6398.0
2020-11-10 13:30:00,337.8,337.8,335.99,336.17,11505.0,337.8,337.8,335.99,336.17,11505.0
2020-11-10 13:40:00,335.82,335.82,333.4,333.92,4898.0,335.82,335.82,333.4,333.92,4898.0
2020-11-10 13:50:00,334.14,336.02,333.43,335.13,6765.0,334.14,336.02,333.43,335.13,6765.0
2020-11-10 14:00:00,335.48,337.37,335.25,336.0,5075.0,335.48,337.37,335.25,336.0,5075.0
2020-11-10 14:10:00,335.97,335.97,334.45,335.19,4516.0,335.97,335.97,334.45,335.19,4516.0
2020-11-10 14:20:00,335.37,336.87,334.87,336.26,9195.0,335.37,336.87,334.87,336.26,9195.0
2020-11-10 14:30:00,336.26,338.9,336.26,338.86,6207.0,336.26,338.9,336.26,338.86,6207.0
2020-11-10 14:40:00,338.85,339.07,336.34,336.87,6571.0,338.85,339.07,336.34,336.87,6571.0
2020-11-10 14:50:00,336.91,341.1,336.91,339.59,10624.0,336.91,341.1,336.91,339.59,10624.0
2020-11-10 15:00:00,339.59,340.63,339.22,339.52,7831.0,339.59,340.63,339.22,339.52,7831.0
2020-11-10 15:10:00,339.58,339.77,338.08,338.53,5020.0,339.58,339.77,338.08,338.53,5020.0
2020-11-10 15:20:00,338.57,339.91,338.57,339.43,9509.0,338.57,339.91,338.57,339.43,9509.0
2020-11-10 15:30:00,339.41,341.97,339.05,339.16,9380.0,339.41,341.97,339.05,339.16,9380.0
2020-11-10 15:40:00,339.15,340.91,338.97,339.67,10094.0,339.15,340.91,338.97,339.67,10094.0
2020-11-10 15:50:00,339.41,340.99,338.85,340.44,31248.0,339.41,340.99,338.85,340.44,31248.0
2020-11-11 09:30:00,345.0,351.36,344.85,350.01,30857.0,345.0,351.36,344.85,350.01,30857.0
2020-11-11 09:40:00,352.16,352.16,346.45,346.45,12940.0,352.16,352.16,346.45,346.45,12940.0
2020-11-11 09:50:00,347.62,349.75,346.62,347.34,7900.0,347.62,349.75,346.62,347.34,7900.0
2020-11-11 10:00:00,348.07,349.29,347.53,347.83,11805.0,348.07,349.29,347.53,347.83,11805.0
2020-11-11 10:10:00,347.41,348.29,346.32,347.01,9806.0,347.41,348.29,346.32,347.01,9806.0
2020-11-11 10:20:00,347.64,348.53,347.09,348.44,8302.0,347.64,348.53,347.09,348.44,8302.0
2020-11-11 10:30:00,348.7,348.7,345.8,346.89,17998.0,348.7,348.7,345.8,346.89,17998.0
2020-11-11 10:40:00,347.34,349.21,346.76,349.17,6273.0,347.34,349.21,346.76,349.17,6273.0
2020-11-11 10:50:00,348.69,349.16,347.01,348.99,7659.0,348.69,349.16,347.01,348.99,7659.0
2020-11-11 11:00:00,349.29,350.26,347.98,349.95,8678.0,349.29,350.26,347.98,349.95,8678.0
2020-11-11 11:10:00,350.13,351.38,349.73,350.82,8713.0,350.13,351.38,349.73,350.82,8713.0
2020-11-11 11:20:00,350.95,351.53,349.83,349.85,5568.0,350.95,351.53,349.83,349.85,5568.0
2020-11-11 11:30:00,350.0,351.23,349.97,350.93,9300.0,350.0,351.23,349.97,350.93,9300.0
2020-11-11 11:40:00,351.37,353.34,351.03,353.06,4828.0,351.37,353.34,351.03,353.06,4828.0
2020-11-11 11:50:00,352.93,353.5,352.19,352.82,6099.0,352.93,353.5,352.19,352.82,6099.0
2020-11-11 12:00:00,352.56,353.5,352.2,352.8,10721.0,352.56,353.5,352.2,352.8,10721.0
2020-11-11 12:10:00,352.47,352.76,351.55,352.24,7769.0,352.47,352.76,351.55,352.24,7769.0
2020-11-11 12:20:00,352.34,354.17,352.1,353.61,5371.0,352.34,354.17,352.1,353.61,5371.0
2020-11-11 12:30:00,353.91,353.91,352.56,353.46,6973.0,353.91,353.91,352.56,353.46,6973.0
2020-11-11 12:40:00,353.78,354.11,353.05,353.05,5200.0,353.78,354.11,353.05,353.05,5200.0
2020-11-11 12:50:00,352.74,352.74,350.93,351.16,6161.0,352.74,352.74,350.93,351.16,6161.0
2020-11-11 13:00:00,350.84,353.07,350.68,352.69,6438.0,350.84,353.07,350.68,352.69,6438.0
2020-11-11 13:10:00,352.69,354.01,351.83,352.42,8806.0,352.69,354.01,351.83,352.42,8806.0
2020-11-11 13:20:00,352.86,352.86,351.5,351.5,4355.0,352.86,352.86,351.5,351.5,4355.0
2020-11-11 13:30:00,351.16,352.44,351.15,351.98,9359.0,351.16,352.44,351.15,351.98,9359.0
2020-11-11 13:40:00,352.0,352.59,350.82,350.84,7225.0,352.0,352.59,350.82,350.84,7225.0
2020-11-11 13:50:00,350.97,351.6,350.86,351.27,6719.0,350.97,351.6,350.86,351.27,6719.0
2020-11-11 14:00:00,351.3,352.03,350.8,351.36,13955.0,351.3,352.03,350.8,351.36,13955.0
2020-11-11 14:10:00,351.36,351.76,351.11,351.44,4200.0,351.36,351.76,351.11,351.44,4200.0
2020-11-11 14:20:00,351.78,352.18,350.64,350.66,13272.0,351.78,352.18,350.64,350.66,13272.0
2020-11-11 14:30:00,350.41,350.41,347.35,348.0,21260.0,350.41,350.41,347.35,348.0,21260.0
2020-11-11 14:40:00,348.0,348.94,347.38,348.14,5623.0,348.0,348.94,347.38,348.14,5623.0
2020-11-11 14:50:00,347.47,347.47,346.36,346.55,3510.0,347.47,347.47,346.36,346.55,3510.0
2020-11-11 15:00:00,346.97,347.44,346.83,347.44,4227.0,346.97,347.44,346.83,347.44,4227.0
2020-11-11 15:10:00,347.46,347.8,347.03,347.35,5121.0,347.46,347.8,347.03,347.35,5121.0
2020-11-11 15:20:00,347.35,347.63,346.08,346.9,10655.0,347.35,347.63,346.08,346.9,10655.0
2020-11-11 15:30:00,347.26,347.68,346.03,347.0,9997.0,347.26,347.68,346.03,347.0,9997.0
2020-11-11 15:40:00,347.0,347.16,346.25,346.8,23673.0,347.0,347.16,346.25,346.8,23673.0
2020-11-11 15:50:00,347.06,348.24,344.94,345.1,71785.0,347.06,348.24,344.94,345.1,71785.0
2020-11-12 09:30:00,345.0,350.63,345.0,350.63,6699.0,345.0,350.63,345.0,350.63,6699.0
2020-11-12 09:40:00,350.64,351.66,347.85,348.07,9098.0,350.64,351.66,347.85,348.07,9098.0
2020-11-12 09:50:00,347.47,350.4,347.47,350.4,3602.0,347.47,350.4,347.47,350.4,3602.0
2020-11-12 10:00:00,350.72,353.77,350.62,352.67,4985.0,350.72,353.77,350.62,352.67,4985.0
2020-11-12 10:10:00,353.13,353.72,351.29,351.29,5491.0,353.13,353.72,351.29,351.29,5491.0
2020-11-12 10:20:00,351.19,351.92,349.79,350.18,8132.0,351.19,351.92,349.79,350.18,8132.0
2020-11-12 10:30:00,350.16,352.32,350.15,351.97,5526.0,350.16,352.32,350.15,351.97,5526.0
2020-11-12 10:40:00,351.82,352.5,351.4,352.5,4931.0,351.82,352.5,351.4,352.5,4931.0
2020-11-12 10:50:00,352.72,352.72,350.56,350.56,3688.0,352.72,352.72,350.56,350.56,3688.0
2020-11-12 11:00:00,350.77,351.47,350.33,351.15,3166.0,350.77,351.47,350.33,351.15,3166.0
2020-11-12 11:10:00,351.15,351.56,350.56,351.13,3158.0,351.15,351.56,350.56,351.13,3158.0
2020-11-12 11:20:00,351.15,351.15,349.25,349.75,4610.0,351.15,351.15,349.25,349.75,4610.0
2020-11-12 11:30:00,350.0,350.93,349.72,350.9,2742.0,350.0,350.93,349.72,350.9,2742.0
2020-11-12 11:40:00,350.72,350.97,349.84,350.73,3461.0,350.72,350.97,349.84,350.73,3461.0
2020-11-12 11:50:00,350.52,351.67,350.32,351.22,4070.0,350.52,351.67,350.32,351.22,4070.0
2020-11-12 12:00:00,351.65,353.28,351.65,352.48,4600.0,351.65,353.28,351.65,352.48,4600.0
2020-11-12 12:10:00,352.54,352.8,351.68,351.71,4031.0,352.54,352.8,351.68,351.71,4031.0
2020-11-12 12:20:00,352.09,352.2,351.52,351.81,4254.0,352.09,352.2,351.52,351.81,4254.0
2020-11-12 12:30:00,351.43,352.94,351.24,352.94,3739.0,351.43,352.94,351.24,352.94,3739.0
2020-11-12 12:40:00,352.27,352.36,349.67,349.68,2280.0,352.27,352.36,349.67,349.68,2280.0
2020-11-12 12:50:00,349.47,349.98,348.4,349.98,1600.0,349.47,349.98,348.4,349.98,1600.0
2020-11-12 13:00:00,349.33,350.15,349.08,350.15,2400.0,349.33,350.15,349.08,350.15,2400.0
2020-11-12 13:10:00,349.95,351.0,349.44,350.31,4503.0,349.95,351.0,349.44,350.31,4503.0
2020-11-12 13:20:00,350.31,350.34,348.88,349.54,3835.0,350.31,350.34,348.88,349.54,3835.0
2020-11-12 13:30:00,349.3,351.24,348.83,351.24,2454.0,349.3,351.24,348.83,351.24,2454.0
2020-11-12 13:40:00,351.15,351.93,351.15,351.93,724.0,351.15,351.93,351.15,351.93,724.0
2020-11-12 13:50:00,351.78,353.75,351.78,353.54,2016.0,351.78,353.75,351.78,353.54,2016.0
2020-11-12 14:00:00,352.97,353.9,352.81,352.81,2268.0,352.97,353.9,352.81,352.81,2268.0
2020-11-12 14:10:00,353.16,353.17,352.42,352.81,932.0,353.16,353.17,352.42,352.81,932.0
2020-11-12 14:20:00,352.88,352.88,352.1,352.52,1202.0,352.88,352.88,352.1,352.52,1202.0
2020-11-12 14:30:00,352.15,352.49,351.67,351.68,900.0,352.15,352.49,351.67,351.68,900.0
2020-11-12 14:40:00,351.52,351.53,350.22,350.58,1400.0,351.52,351.53,350.22,350.58,1400.0
2020-11-12 14:50:00,350.54,351.17,350.53,350.97,1884.0,350.54,351.17,350.53,350.97,1884.0
2020-11-12 15:00:00,350.68,350.68,349.51,350.3,1283.0,350.68,350.68,349.51,350.3,1283.0
2020-11-12 15:10:00,351.01,352.22,350.87,352.22,2321.0,351.01,352.22,350.87,352.22,2321.0
2020-11-12 15:20:00,352.06,352.43,351.75,351.96,3134.0,352.06,352.43,351.75,351.96,3134.0
2020-11-12 15:30:00,351.85,352.05,350.74,351.32,3902.0,351.85,352.05,350.74,351.32,3902.0
2020-11-12 15:40:00,352.33,352.58,351.07,352.07,6023.0,352.33,352.58,351.07,352.07,6023.0
2020-11-12 15:50:00,352.47,354.12,351.89,354.12,24728.0,352.47,354.12,351.89,354.12,24728.0
2020-11-13 09:30:00,354.7,356.72,352.63,355.0,16604.0,354.7,356.72,352.63,355.0,16604.0
2020-11-13 09:40:00,354.46,354.61,352.16,354.1,7516.0,354.46,354.61,352.16,354.1,7516.0
2020-11-13 09:50:00,351.92,355.05,351.92,353.37,8168.0,351.92,355.05,351.92,353.37,8168.0
2020-11-13 10:00:00,353.89,353.89,352.03,352.04,1440.0,353.89,353.89,352.03,352.04,1440.0
2020-11-13 10:10:00,351.19,351.2,347.57,347.58,9276.0,351.19,351.2,347.57,347.58,9276.0
2020-11-13 10:20:00,347.79,350.55,347.79,350.22,2650.0,347.79,350.55,347.79,350.22,2650.0
2020-11-13 10:30:00,349.32,349.99,345.02,345.02,7997.0,349.32,349.99,345.02,345.02,7997.0
2020-11-13 10:40:00,345.48,347.12,345.48,346.0,2500.0,345.48,347.12,345.48,346.0,2500.0
2020-11-13 10:50:00,345.98,345.98,341.81,343.19,6872.0,345.98,345.98,341.81,343.19,6872.0
2020-11-13 11:00:00,343.17,345.16,342.92,345.16,1486.0,343.17,345.16,342.92,345.16,1486.0
2020-11-13 11:10:00,345.37,346.23,344.31,345.22,2853.0,345.37,346.23,344.31,345.22,2853.0
2020-11-13 11:20:00,346.21,346.34,346.21,346.34,5300.0,346.21,346.34,346.21,346.34,5300.0
2020-11-13 11:30:00,346.34,346.34,344.71,345.54,4305.0,346.34,346.34,344.71,345.54,4305.0
2020-11-13 11:40:00,346.11,346.72,345.05,346.0,7416.0,346.11,346.72,345.05,346.0,7416.0
2020-11-13 11:50:00,346.55,346.96,345.63,345.82,5580.0,346.55,346.96,345.63,345.82,5580.0
2020-11-13 12:00:00,345.97,346.78,345.92,345.93,600.0,345.97,346.78,345.92,345.93,600.0
2020-11-13 12:10:00,346.45,349.27,346.45,348.93,11606.0,346.45,349.27,346.45,348.93,11606.0
2020-11-13 12:20:00,348.93,349.42,347.46,349.42,4900.0,348.93,349.42,347.46,349.42,4900.0
2020-11-13 12:30:00,349.19,349.69,347.66,347.78,4800.0,349.19,349.69,347.66,347.78,4800.0
2020-11-13 12:40:00,347.86,348.61,347.81,348.61,3049.0,347.86,348.61,347.81,348.61,3049.0
2020-11-13 12:50:00,349.19,350.72,349.01,350.61,5080.0,349.19,350.72,349.01,350.61,5080.0
2020-11-13 13:00:00,350.19,350.27,348.7,348.71,3831.0,350.19,350.27,348.7,348.71,3831.0
2020-11-13 13:10:00,348.87,349.54,347.92,349.12,6262.0,348.87,349.54,347.92,349.12,6262.0
2020-11-13 13:20:00,348.32,349.35,348.07,349.25,2500.0,348.32,349.35,348.07,349.25,2500.0
2020-11-13 13:30:00,349.1,350.32,348.73,348.73,11301.0,349.1,350.32,348.73,348.73,11301.0
2020-11-13 13:40:00,348.81,348.81,346.85,348.61,7557.0,348.81,348.81,346.85,348.61,7557.0
2020-11-13 13:50:00,348.11,349.52,347.1,347.9,13834.0,348.11,349.52,347.1,347.9,13834.0
2020-11-13 14:00:00,348.39,349.27,347.69,348.07,8432.0,348.39,349.27,347.69,348.07,8432.0
2020-11-13 14:10:00,348.19,348.83,347.34,347.34,6042.0,348.19,348.83,347.34,347.34,6042.0
2020-11-13 14:20:00,348.17,348.89,347.98,348.08,5928.0,348.17,348.89,347.98,348.08,5928.0
2020-11-13 14:30:00,347.91,349.57,347.9,348.68,6241.0,347.91,349.57,347.9,348.68,6241.0
2020-11-13 14:40:00,349.0,349.0,347.44,347.87,16223.0,349.0,349.0,347.44,347.87,16223.0
2020-11-13 14:50:00,347.75,348.26,346.36,348.02,6911.0,347.75,348.26,346.36,348.02,6911.0
2020-11-13 15:00:00,347.98,347.98,346.88,347.6,4200.0,347.98,347.98,346.88,347.6,4200.0
2020-11-13 15:10:00,347.6,349.12,347.34,348.3,6046.0,347.6,349.12,347.34,348.3,6046.0
2020-11-13 15:20:00,348.11,349.86,347.66,349.69,4670.0,348.11,349.86,347.66,349.69,4670.0
2020-11-13 15:30:00,349.95,350.82,349.26,350.13,10908.0,349.95,350.82,349.26,350.13,10908.0
2020-11-13 15:40:00,350.14,351.1,349.74,350.43,15226.0,350.14,351.1,349.74,350.43,15226.0
2020-11-13 15:50:00,350.12,351.31,349.03,349.22,28373.0,350.12,351.31,349.03,349.22,28373.0
2020-11-16 09:30:00,346.55,351.89,343.98,349.87,11329.0,346.55,351.89,343.98,349.87,11329.0
2020-11-16 09:40:00,351.25,353.55,349.73,349.73,3100.0,351.25,353.55,349.73,349.73,3100.0
2020-11-16 09:50:00,349.82,352.12,348.25,351.75,13011.0,349.82,352.12,348.25,351.75,13011.0
2020-11-16 10:00:00,351.76,352.39,351.52,351.74,3429.0,351.76,352.39,351.52,351.74,3429.0
2020-11-16 10:10:00,352.23,354.83,351.68,353.32,3788.0,352.23,354.83,351.68,353.32,3788.0
2020-11-16 10:20:00,352.58,355.82,352.38,355.48,9598.0,352.58,355.82,352.38,355.48,9598.0
2020-11-16 10:30:00,355.53,356.38,354.64,355.43,3966.0,355.53,356.38,354.64,355.43,3966.0
2020-11-16 10:40:00,354.9,357.22,354.89,355.69,2382.0,354.9,357.22,354.89,355.69,2382.0
2020-11-16 10:50:00,355.68,355.75,353.95,355.56,3181.0,355.68,355.75,353.95,355.56,3181.0
2020-11-16 11:00:00,355.43,355.8,354.51,354.69,4812.0,355.43,355.8,354.51,354.69,4812.0
2020-11-16 11:10:00,355.19,355.19,354.24,354.24,2265.0,355.19,355.19,354.24,354.24,2265.0
2020-11-16 11:20:00,352.59,354.24,352.58,353.24,2500.0,352.59,354.24,352.58,353.24,2500.0
2020-11-16 11:30:00,353.54,354.03,353.37,353.68,5516.0,353.54,354.03,353.37,353.68,5516.0
2020-11-16 11:40:00,352.92,353.15,352.85,353.02,900.0,352.92,353.15,352.85,353.02,900.0
2020-11-16 11:50:00,353.06,355.0,352.71,353.91,6896.0,353.06,355.0,352.71,353.91,6896.0
2020-11-16 12:00:00,354.7,355.19,353.99,353.99,2000.0,354.7,355.19,353.99,353.99,2000.0
2020-11-16 12:10:00,353.85,354.37,352.93,353.44,6035.0,353.85,354.37,352.93,353.44,6035.0
2020-11-16 12:20:00,353.45,353.46,351.3,351.3,7245.0,353.45,353.46,351.3,351.3,7245.0
2020-11-16 12:30:00,351.55,351.55,350.74,351.06,1092.0,351.55,351.55,350.74,351.06,1092.0
2020-11-16 12:40:00,351.21,353.3,350.75,352.68,10144.0,351.21,353.3,350.75,352.68,10144.0
2020-11-16 12:50:00,352.3,352.3,349.59,350.0,1836.0,352.3,352.3,349.59,350.0,1836.0
2020-11-16 13:00:00,349.98,351.36,349.48,351.26,9156.0,349.98,351.36,349.48,351.26,9156.0
2020-11-16 13:10:00,350.67,352.22,350.5,351.7,4464.0,350.67,352.22,350.5,351.7,4464.0
2020-11-16 13:20:00,352.83,352.83,349.14,349.15,4977.0,352.83,352.83,349.14,349.15,4977.0
2020-11-16 13:30:00,349.34,350.82,349.34,350.53,1798.0,349.34,350.82,349.34,350.53,1798.0
2020-11-16 13:40:00,350.49,350.49,348.7,350.19,7824.0,350.49,350.49,348.7,350.19,7824.0
2020-11-16 13:50:00,350.44,351.71,350.04,350.04,4663.0,350.44,351.71,350.04,350.04,4663.0
2020-11-16 14:00:00,350.66,350.66,347.23,347.69,4373.0,350.66,350.66,347.23,347.69,4373.0
2020-11-16 14:10:00,348.02,348.95,348.02,348.3,1710.0,348.02,348.95,348.02,348.3,1710.0
2020-11-16 14:20:00,348.2,348.45,347.49,347.49,2791.0,348.2,348.45,347.49,347.49,2791.0
2020-11-16 14:30:00,347.63,348.31,347.29,348.08,5300.0,347.63,348.31,347.29,348.08,5300.0
2020-11-16 14:40:00,347.42,347.49,346.06,346.25,5046.0,347.42,347.49,346.06,346.25,5046.0
2020-11-16 14:50:00,346.45,347.76,346.0,347.73,2500.0,346.45,347.76,346.0,347.73,2500.0
2020-11-16 15:00:00,347.53,347.7,346.56,346.88,2893.0,347.53,347.7,346.56,346.88,2893.0
2020-11-16 15:10:00,346.94,347.66,346.88,347.36,2303.0,346.94,347.66,346.88,347.36,2303.0
2020-11-16 15:20:00,347.99,347.99,347.08,347.08,1782.0,347.99,347.99,347.08,347.08,1782.0
2020-11-16 15:30:00,347.82,348.37,347.43,347.44,1825.0,347.82,348.37,347.43,347.44,1825.0
2020-11-16 15:40:00,347.51,347.57,346.39,347.57,5645.0,347.51,347.57,346.39,347.57,5645.0
2020-11-16 15:50:00,347.22,348.48,346.65,348.24,32648.0,347.22,348.48,346.65,348.24,32648.0
2020-11-17 09:30:00,342.39,352.51,342.39,348.63,20050.0,342.39,352.51,342.39,348.63,20050.0
2020-11-17 09:40:00,347.0,347.8,346.0,347.02,6639.0,347.0,347.8,346.0,347.02,6639.0
2020-11-17 09:50:00,346.3,348.34,345.6,345.63,2300.0,346.3,348.34,345.6,345.63,2300.0
2020-11-17 10:00:00,345.74,347.01,345.09,345.74,4400.0,345.74,347.01,345.09,345.74,4400.0
2020-11-17 10:10:00,345.81,347.13,345.53,347.13,4259.0,345.81,347.13,345.53,347.13,4259.0
2020-11-17 10:20:00,347.13,351.0,347.12,350.72,3644.0,347.13,351.0,347.12,350.72,3644.0
2020-11-17 10:30:00,350.91,351.03,349.5,350.9,1005.0,350.91,351.03,349.5,350.9,1005.0
2020-11-17 10:40:00,351.61,352.62,351.61,352.62,806.0,351.61,352.62,351.61,352.62,806.0
2020-11-17 10:50:00,352.99,353.36,352.5,352.58,1100.0,352.99,353.36,352.5,352.58,1100.0
2020-11-17 11:00:00,352.59,352.59,351.88,352.17,1149.0,352.59,352.59,351.88,352.17,1149.0
2020-11-17 11:10:00,351.95,351.95,350.61,350.9,1245.0,351.95,351.95,350.61,350.9,1245.0
2020-11-17 11:20:00,350.96,351.13,348.3,349.13,2983.0,350.96,351.13,348.3,349.13,2983.0
2020-11-17 11:30:00,349.06,349.27,348.42,349.27,400.0,349.06,349.27,348.42,349.27,400.0
2020-11-17 11:40:00,349.49,351.05,349.25,350.69,2204.0,349.49,351.05,349.25,350.69,2204.0
2020-11-17 11:50:00,350.22,351.43,350.07,351.15,812.0,350.22,351.43,350.07,351.15,812.0
2020-11-17 12:00:00,351.53,351.76,351.26,351.26,2000.0,351.53,351.76,351.26,351.26,2000.0
2020-11-17 12:10:00,351.53,352.32,351.52,352.21,1270.0,351.53,352.32,351.52,352.21,1270.0
2020-11-17 12:20:00,351.99,352.4,351.76,352.4,1400.0,351.99,352.4,351.76,352.4,1400.0
2020-11-17 12:30:00,352.42,353.0,352.23,352.52,2725.0,352.42,353.0,352.23,352.52,2725.0
2020-11-17 12:40:00,352.41,352.41,352.01,352.01,914.0,352.41,352.41,352.01,352.01,914.0
2020-11-17 12:50:00,352.19,353.84,352.19,353.56,2286.0,352.19,353.84,352.19,353.56,2286.0
2020-11-17 13:00:00,354.0,354.43,353.66,354.09,1020.0,354.0,354.43,353.66,354.09,1020.0
2020-11-17 13:10:00,354.41,355.36,354.13,355.36,3582.0,354.41,355.36,354.13,355.36,3582.0
2020-11-17 13:20:00,355.37,355.55,354.48,354.81,6401.0,355.37,355.55,354.48,354.81,6401.0
2020-11-17 13:30:00,354.0,354.0,353.11,353.61,1700.0,354.0,354.0,353.11,353.61,1700.0
2020-11-17 13:40:00,352.48,353.27,352.36,353.21,950.0,352.48,353.27,352.36,353.21,950.0
2020-11-17 13:50:00,352.79,353.58,352.38,353.45,3602.0,352.79,353.58,352.38,353.45,3602.0
2020-11-17 14:00:00,353.91,355.19,353.91,355.18,2509.0,353.91,355.19,353.91,355.18,2509.0
2020-11-17 14:10:00,355.31,356.02,354.96,356.02,9558.0,355.31,356.02,354.96,356.02,9558.0
2020-11-17 14:20:00,355.73,356.28,355.5,355.79,2032.0,355.73,356.28,355.5,355.79,2032.0
2020-11-17 14:30:00,354.71,355.38,354.7,355.36,700.0,354.71,355.38,354.7,355.36,700.0
2020-11-17 14:40:00,354.97,355.55,354.91,355.34,1022.0,354.97,355.55,354.91,355.34,1022.0
2020-11-17 14:50:00,355.33,356.24,355.32,356.24,1535.0,355.33,356.24,355.32,356.24,1535.0
2020-11-17 15:00:00,356.25,356.25,354.94,354.94,2056.0,356.25,356.25,354.94,354.94,2056.0
2020-11-17 15:10:00,354.66,355.33,354.0,354.86,1901.0,354.66,355.33,354.0,354.86,1901.0
2020-11-17 15:20:00,355.12,355.12,353.6,354.34,3385.0,355.12,355.12,353.6,354.34,3385.0
2020-11-17 15:30:00,353.9,355.45,353.69,355.45,2343.0,353.9,355.45,353.69,355.45,2343.0
2020-11-17 15:40:00,355.51,355.56,354.57,355.51,2155.0,355.51,355.56,354.57,355.51,2155.0
2020-11-17 15:50:00,355.15,356.11,354.05,355.91,13335.0,355.15,356.11,354.05,355.91,13335.0
2020-11-18 09:30:00,357.21,361.45,356.04,359.91,7663.0,357.21,361.45,356.04,359.91,7663.0
2020-11-18 09:40:00,360.0,360.3,357.49,357.66,2907.0,360.0,360.3,357.49,357.66,2907.0
2020-11-18 09:50:00,357.49,357.99,354.7,356.99,26211.0,357.49,357.99,354.7,356.99,26211.0
2020-11-18 10:00:00,357.7,358.17,355.73,356.12,4687.0,357.7,358.17,355.73,356.12,4687.0
2020-11-18 10:10:00,356.13,359.38,356.12,358.8,3884.0,356.13,359.38,356.12,358.8,3884.0
2020-11-18 10:20:00,359.3,359.72,357.34,357.81,13851.0,359.3,359.72,357.34,357.81,13851.0
2020-11-18 10:30:00,357.47,358.66,357.31,357.75,3376.0,357.47,358.66,357.31,357.75,3376.0
2020-11-18 10:40:00,357.65,359.63,357.64,359.49,800.0,357.65,359.63,357.64,359.49,800.0
2020-11-18 10:50:00,360.0,361.43,360.0,360.98,4882.0,360.0,361.43,360.0,360.98,4882.0
2020-11-18 11:00:00,360.96,361.55,360.58,361.27,11751.0,360.96,361.55,360.58,361.27,11751.0
2020-11-18 11:10:00,361.38,362.32,361.31,361.92,3001.0,361.38,362.32,361.31,361.92,3001.0
2020-11-18 11:20:00,361.88,362.3,361.31,362.1,2977.0,361.88,362.3,361.31,362.1,2977.0
2020-11-18 11:30:00,362.1,362.8,362.0,362.43,3017.0,362.1,362.8,362.0,362.43,3017.0
2020-11-18 11:40:00,362.42,362.75,361.9,362.13,1900.0,362.42,362.75,361.9,362.13,1900.0
2020-11-18 11:50:00,362.41,362.96,361.74,361.97,2188.0,362.41,362.96,361.74,361.97,2188.0
2020-11-18 12:00:00,362.19,362.39,362.19,362.39,296.0,362.19,362.39,362.19,362.39,296.0
2020-11-18 12:10:00,363.1,364.49,362.95,364.14,2303.0,363.1,364.49,362.95,364.14,2303.0
2020-11-18 12:20:00,364.0,364.47,363.22,363.24,1800.0,364.0,364.47,363.22,363.24,1800.0
2020-11-18 12:30:00,363.41,364.55,362.8,364.55,3823.0,363.41,364.55,362.8,364.55,3823.0
2020-11-18 12:40:00,364.79,365.18,364.23,364.96,3967.0,364.79,365.18,364.23,364.96,3967.0
2020-11-18 12:50:00,365.09,365.45,364.68,365.45,3251.0,365.09,365.45,364.68,365.45,3251.0
2020-11-18 13:00:00,365.35,365.7,365.2,365.42,1599.0,365.35,365.7,365.2,365.42,1599.0
2020-11-18 13:10:00,365.0,365.35,364.49,364.98,2829.0,365.0,365.35,364.49,364.98,2829.0
2020-11-18 13:20:00,365.0,365.17,363.6,363.6,2443.0,365.0,365.17,363.6,363.6,2443.0
2020-11-18 13:30:00,363.9,364.5,363.58,364.36,1100.0,363.9,364.5,363.58,364.36,1100.0
2020-11-18 13:40:00,364.5,364.5,361.41,361.56,2324.0,364.5,364.5,361.41,361.56,2324.0
2020-11-18 13:50:00,361.37,362.04,361.3,362.04,2324.0,361.37,362.04,361.3,362.04,2324.0
2020-11-18 14:00:00,361.52,363.79,361.5,363.77,3117.0,361.52,363.79,361.5,363.77,3117.0
2020-11-18 14:10:00,363.57,363.73,362.21,362.4,14319.0,363.57,363.73,362.21,362.4,14319.0
2020-11-18 14:20:00,362.7,363.94,362.7,363.43,9609.0,362.7,363.94,362.7,363.43,9609.0
2020-11-18 14:30:00,363.49,364.34,363.49,363.84,2470.0,363.49,364.34,363.49,363.84,2470.0
2020-11-18 14:40:00,364.1,364.63,363.5,364.28,2404.0,364.1,364.63,363.5,364.28,2404.0
2020-11-18 14:50:00,363.79,364.3,363.02,363.97,9664.0,363.79,364.3,363.02,363.97,9664.0
2020-11-18 15:00:00,364.29,364.31,363.16,363.31,11247.0,364.29,364.31,363.16,363.31,11247.0
2020-11-18 15:10:00,363.58,363.6,363.01,363.05,5215.0,363.58,363.6,363.01,363.05,5215.0
2020-11-18 15:20:00,362.79,362.79,361.75,361.8,2738.0,362.79,362.79,361.75,361.8,2738.0
2020-11-18 15:30:00,361.86,361.9,360.94,360.99,2643.0,361.86,361.9,360.94,360.99,2643.0
2020-11-18 15:40:00,360.61,360.71,359.22,359.24,4832.0,360.61,360.71,359.22,359.24,4832.0
2020-11-18 15:50:00,359.39,360.06,359.18,359.4,16122.0,359.39,360.06,359.18,359.4,16122.0
2020-11-19 09:30:00,363.63,364.22,359.14,359.14,6782.0,363.63,364.22,359.14,359.14,6782.0
2020-11-19 09:40:00,359.73,363.23,358.91,363.22,6730.0,359.73,363.23,358.91,363.22,6730.0
2020-11-19 09:50:00,362.31,366.94,362.31,366.0,4011.0,362.31,366.94,362.31,366.0,4011.0
2020-11-19 10:00:00,365.71,366.32,363.71,363.71,1500.0,365.71,366.32,363.71,363.71,1500.0
2020-11-19 10:10:00,363.69,365.48,363.08,365.0,3568.0,363.69,365.48,363.08,365.0,3568.0
2020-11-19 10:20:00,365.17,365.58,364.62,365.19,3709.0,365.17,365.58,364.62,365.19,3709.0
2020-11-19 10:30:00,364.94,365.5,363.57,364.27,5338.0,364.94,365.5,363.57,364.27,5338.0
2020-11-19 10:40:00,364.59,365.56,364.59,365.42,1546.0,364.59,365.56,364.59,365.42,1546.0
2020-11-19 10:50:00,365.22,365.63,364.35,364.35,1520.0,365.22,365.63,364.35,364.35,1520.0
2020-11-19 11:00:00,364.63,365.5,364.61,365.5,2700.0,364.63,365.5,364.61,365.5,2700.0
2020-11-19 11:10:00,365.13,365.16,363.6,364.21,4072.0,365.13,365.16,363.6,364.21,4072.0
2020-11-19 11:20:00,364.29,365.37,364.2,365.32,5294.0,364.29,365.37,364.2,365.32,5294.0
2020-11-19 11:30:00,365.4,366.51,364.98,364.98,4325.0,365.4,366.51,364.98,364.98,4325.0
2020-11-19 11:40:00,365.04,366.21,364.33,365.66,11638.0,365.04,366.21,364.33,365.66,11638.0
2020-11-19 11:50:00,365.76,367.82,365.76,367.75,2379.0,365.76,367.82,365.76,367.75,2379.0
2020-11-19 12:00:00,368.28,369.06,367.2,368.1,6423.0,368.28,369.06,367.2,368.1,6423.0
2020-11-19 12:10:00,367.93,368.11,367.19,367.19,2998.0,367.93,368.11,367.19,367.19,2998.0
2020-11-19 12:20:00,367.84,367.84,366.79,366.79,1360.0,367.84,367.84,366.79,366.79,1360.0
2020-11-19 12:30:00,367.05,368.33,367.05,368.33,1400.0,367.05,368.33,367.05,368.33,1400.0
2020-11-19 12:40:00,368.08,368.08,365.86,365.86,1560.0,368.08,368.08,365.86,365.86,1560.0
2020-11-19 12:50:00,365.25,366.65,365.24,366.65,800.0,365.25,366.65,365.24,366.65,800.0
2020-11-19 13:00:00,366.18,367.13,366.1,366.77,2100.0,366.18,367.13,366.1,366.77,2100.0
2020-11-19 13:10:00,366.44,366.44,365.37,366.19,804.0,366.44,366.44,365.37,366.19,804.0
2020-11-19 13:20:00,365.84,366.61,365.39,365.94,2409.0,365.84,366.61,365.39,365.94,2409.0
2020-11-19 13:30:00,365.96,367.05,365.95,366.75,1405.0,365.96,367.05,365.95,366.75,1405.0
2020-11-19 13:40:00,366.65,366.73,366.1,366.73,1895.0,366.65,366.73,366.1,366.73,1895.0
2020-11-19 13:50:00,366.53,367.3,366.41,366.5,3799.0,366.53,367.3,366.41,366.5,3799.0
2020-11-19 14:00:00,366.47,366.65,366.15,366.3,1331.0,366.47,366.65,366.15,366.3,1331.0
2020-11-19 14:10:00,366.04,366.04,364.52,364.81,1000.0,366.04,366.04,364.52,364.81,1000.0
2020-11-19 14:20:00,364.86,365.72,364.37,365.05,1400.0,364.86,365.72,364.37,365.05,1400.0
2020-11-19 14:30:00,365.01,366.91,365.01,366.69,10565.0,365.01,366.91,365.01,366.69,10565.0
2020-11-19 14:40:00,366.74,367.05,365.6,366.25,5091.0,366.74,367.05,365.6,366.25,5091.0
2020-11-19 14:50:00,366.05,366.29,365.14,366.29,4044.0,366.05,366.29,365.14,366.29,4044.0
2020-11-19 15:00:00,365.64,365.85,365.06,365.06,1938.0,365.64,365.85,365.06,365.06,1938.0
2020-11-19 15:10:00,364.72,365.89,364.72,365.81,5900.0,364.72,365.89,364.72,365.81,5900.0
2020-11-19 15:20:00,365.83,365.83,364.36,364.95,1860.0,365.83,365.83,364.36,364.95,1860.0
2020-11-19 15:30:00,364.5,365.47,364.34,364.48,1935.0,364.5,365.47,364.34,364.48,1935.0
2020-11-19 15:40:00,365.08,365.42,364.2,364.72,3220.0,365.08,365.42,364.2,364.72,3220.0
2020-11-19 15:50:00,364.74,366.47,364.73,366.07,12643.0,364.74,366.47,364.73,366.07,12643.0
2020-11-20 09:30:00,366.96,367.99,366.53,366.72,5243.0,366.96,367.99,366.53,366.72,5243.0
2020-11-20 09:40:00,365.54,368.95,364.78,368.95,8738.0,365.54,368.95,364.78,368.95,8738.0
2020-11-20 09:50:00,367.75,368.67,366.56,367.94,2573.0,367.75,368.67,366.56,367.94,2573.0
2020-11-20 10:00:00,368.02,371.59,367.97,371.59,2128.0,368.02,371.59,367.97,371.59,2128.0
2020-11-20 10:10:00,371.96,371.96,370.48,371.92,4126.0,371.96,371.96,370.48,371.92,4126.0
2020-11-20 10:20:00,372.0,373.49,371.53,372.08,5520.0,372.0,373.49,371.53,372.08,5520.0
2020-11-20 10:30:00,372.8,374.52,371.8,373.7,4140.0,372.8,374.52,371.8,373.7,4140.0
2020-11-20 10:40:00,373.7,373.7,372.53,373.3,3200.0,373.7,373.7,372.53,373.3,3200.0
2020-11-20 10:50:00,372.62,372.62,371.98,372.39,1607.0,372.62,372.62,371.98,372.39,1607.0
2020-11-20 11:00:00,372.36,373.0,372.35,373.0,755.0,372.36,373.0,372.35,373.0,755.0
2020-11-20 11:10:00,373.6,373.6,373.01,373.5,4991.0,373.6,373.6,373.01,373.5,4991.0
2020-11-20 11:20:00,373.09,373.27,372.26,372.29,3450.0,373.09,373.27,372.26,372.29,3450.0
2020-11-20 11:30:00,372.81,373.02,371.68,372.26,3764.0,372.81,373.02,371.68,372.26,3764.0
2020-11-20 11:40:00,372.27,373.24,371.81,372.7,3443.0,372.27,373.24,371.81,372.7,3443.0
2020-11-20 11:50:00,372.68,373.75,372.67,373.75,1375.0,372.68,373.75,372.67,373.75,1375.0
2020-11-20 12:00:00,373.75,374.67,373.38,374.67,1159.0,373.75,374.67,373.38,374.67,1159.0
2020-11-20 12:10:00,374.67,374.78,374.18,374.18,1300.0,374.67,374.78,374.18,374.18,1300.0
2020-11-20 12:20:00,374.59,375.28,374.34,375.02,2160.0,374.59,375.28,374.34,375.02,2160.0
2020-11-20 12:30:00,374.97,374.97,373.62,373.62,1889.0,374.97,374.97,373.62,373.62,1889.0
2020-11-20 12:40:00,373.99,374.13,373.05,373.05,1510.0,373.99,374.13,373.05,373.05,1510.0
2020-11-20 12:50:00,372.96,373.19,372.82,373.19,2100.0,372.96,373.19,372.82,373.19,2100.0
2020-11-20 13:00:00,373.57,373.57,372.83,373.16,3000.0,373.57,373.57,372.83,373.16,3000.0
2020-11-20 13:10:00,373.63,374.4,373.5,373.73,1264.0,373.63,374.4,373.5,373.73,1264.0
2020-11-20 13:20:00,373.61,374.01,373.44,373.58,1700.0,373.61,374.01,373.44,373.58,1700.0
2020-11-20 13:30:00,373.69,374.09,373.44,373.44,1400.0,373.69,374.09,373.44,373.44,1400.0
2020-11-20 13:40:00,373.44,373.58,372.78,372.96,2005.0,373.44,373.58,372.78,372.96,2005.0
2020-11-20 13:50:00,372.85,373.47,372.76,373.18,4328.0,372.85,373.47,372.76,373.18,4328.0
2020-11-20 14:00:00,373.24,373.84,372.85,373.84,3501.0,373.24,373.84,372.85,373.84,3501.0
2020-11-20 14:10:00,373.91,373.91,372.82,373.16,2800.0,373.91,373.91,372.82,373.16,2800.0
2020-11-20 14:20:00,373.01,373.54,372.9,373.1,4716.0,373.01,373.54,372.9,373.1,4716.0
2020-11-20 14:30:00,373.16,373.61,372.88,373.61,800.0,373.16,373.61,372.88,373.61,800.0
2020-11-20 14:40:00,373.24,373.54,372.64,373.36,3185.0,373.24,373.54,372.64,373.36,3185.0
2020-11-20 14:50:00,373.47,373.49,372.88,373.08,2017.0,373.47,373.49,372.88,373.08,2017.0
2020-11-20 15:00:00,373.35,373.58,372.75,372.75,3222.0,373.35,373.58,372.75,372.75,3222.0
2020-11-20 15:10:00,372.73,373.06,372.31,372.47,13408.0,372.73,373.06,372.31,372.47,13408.0
2020-11-20 15:20:00,372.47,373.21,372.45,372.91,12531.0,372.47,373.21,372.45,372.91,12531.0
2020-11-20 15:30:00,372.71,373.87,372.71,373.59,10400.0,372.71,373.87,372.71,373.59,10400.0
2020-11-20 15:40:00,373.51,373.8,373.16,373.38,11085.0,373.51,373.8,373.16,373.38,11085.0
2020-11-20 15:50:00,373.16,373.26,370.74,370.95,23582.0,373.16,373.26,370.74,370.95,23582.0
2020-11-23 09:30:00,372.0,374.69,372.0,372.7,8724.0,372.0,374.69,372.0,372.7,8724.0
2020-11-23 09:40:00,373.32,375.74,372.78,375.74,2401.0,373.32,375.74,372.78,375.74,2401.0
2020-11-23 09:50:00,374.82,374.85,371.01,371.01,4975.0,374.82,374.85,371.01,371.01,4975.0
2020-11-23 10:00:00,371.07,371.39,366.76,366.76,4989.0,371.07,371.39,366.76,366.76,4989.0
2020-11-23 10:10:00,366.81,367.09,364.81,366.36,5098.0,366.81,367.09,364.81,366.36,5098.0
2020-11-23 10:20:00,365.77,366.22,364.73,365.16,3118.0,365.77,366.22,364.73,365.16,3118.0
2020-11-23 10:30:00,365.65,369.13,365.59,368.04,3596.0,365.65,369.13,365.59,368.04,3596.0
2020-11-23 10:40:00,367.75,368.18,366.96,366.96,2447.0,367.75,368.18,366.96,366.96,2447.0
2020-11-23 10:50:00,367.89,369.88,367.89,369.82,1616.0,367.89,369.88,367.89,369.82,1616.0
2020-11-23 11:00:00,369.83,370.98,368.75,370.64,2896.0,369.83,370.98,368.75,370.64,2896.0
2020-11-23 11:10:00,370.01,370.01,367.79,368.07,6831.0,370.01,370.01,367.79,368.07,6831.0
2020-11-23 11:20:00,367.85,369.94,367.85,369.48,3029.0,367.85,369.94,367.85,369.48,3029.0
2020-11-23 11:30:00,369.81,370.31,369.05,370.15,2000.0,369.81,370.31,369.05,370.15,2000.0
2020-11-23 11:40:00,369.91,369.93,369.29,369.65,2958.0,369.91,369.93,369.29,369.65,2958.0
2020-11-23 11:50:00,369.67,370.51,368.81,370.06,1600.0,369.67,370.51,368.81,370.06,1600.0
2020-11-23 12:00:00,370.05,370.35,369.22,370.06,1810.0,370.05,370.35,369.22,370.06,1810.0
2020-11-23 12:10:00,370.05,370.6,369.83,370.0,2872.0,370.05,370.6,369.83,370.0,2872.0
2020-11-23 12:20:00,369.8,370.44,369.8,370.44,5058.0,369.8,370.44,369.8,370.44,5058.0
2020-11-23 12:30:00,370.38,370.73,369.85,369.86,3127.0,370.38,370.73,369.85,369.86,3127.0
2020-11-23 12:40:00,369.74,369.88,369.5,369.84,1700.0,369.74,369.88,369.5,369.84,1700.0
2020-11-23 12:50:00,370.11,371.14,370.11,370.69,3845.0,370.11,371.14,370.11,370.69,3845.0
2020-11-23 13:00:00,370.17,370.94,370.17,370.94,1750.0,370.17,370.94,370.17,370.94,1750.0
2020-11-23 13:10:00,370.71,372.0,370.71,371.11,4423.0,370.71,372.0,370.71,371.11,4423.0
2020-11-23 13:20:00,371.32,372.88,371.21,372.88,2300.0,371.32,372.88,371.21,372.88,2300.0
2020-11-23 13:30:00,372.59,373.09,372.42,372.93,2787.0,372.59,373.09,372.42,372.93,2787.0
2020-11-23 13:40:00,372.5,372.5,371.33,371.45,4996.0,372.5,372.5,371.33,371.45,4996.0
2020-11-23 13:50:00,371.41,372.17,371.4,371.83,1302.0,371.41,372.17,371.4,371.83,1302.0
2020-11-23 14:00:00,371.85,371.85,369.85,370.42,3219.0,371.85,371.85,369.85,370.42,3219.0
2020-11-23 14:10:00,370.42,371.36,370.2,370.2,1335.0,370.42,371.36,370.2,370.2,1335.0
2020-11-23 14:20:00,370.14,371.33,370.14,371.33,1000.0,370.14,371.33,370.14,371.33,1000.0
2020-11-23 14:30:00,370.93,371.47,370.85,370.89,3144.0,370.93,371.47,370.85,370.89,3144.0
2020-11-23 14:40:00,371.06,371.06,369.52,370.66,5372.0,371.06,371.06,369.52,370.66,5372.0
2020-11-23 14:50:00,370.77,372.21,370.77,371.77,3848.0,370.77,372.21,370.77,371.77,3848.0
2020-11-23 15:00:00,371.78,372.31,371.58,372.15,2577.0,371.78,372.31,371.58,372.15,2577.0
2020-11-23 15:10:00,372.24,372.43,371.36,371.46,3230.0,372.24,372.43,371.36,371.46,3230.0
2020-11-23 15:20:00,371.45,371.74,370.96,371.67,3821.0,371.45,371.74,370.96,371.67,3821.0
2020-11-23 15:30:00,371.69,371.69,369.98,370.18,4000.0,371.69,371.69,369.98,370.18,4000.0
2020-11-23 15:40:00,370.16,371.31,370.16,370.62,11188.0,370.16,371.31,370.16,370.62,11188.0
2020-11-23 15:50:00,370.86,371.39,370.31,371.38,21009.0,370.86,371.39,370.31,371.38,21009.0
2020-11-24 09:30:00,374.41,378.21,371.7,371.7,9893.0,374.41,378.21,371.7,371.7,9893.0
2020-11-24 09:40:00,371.16,372.07,368.37,370.5,5454.0,371.16,372.07,368.37,370.5,5454.0
2020-11-24 09:50:00,370.98,374.78,369.44,373.03,8438.0,370.98,374.78,369.44,373.03,8438.0
2020-11-24 10:00:00,372.83,374.87,372.25,373.18,9964.0,372.83,374.87,372.25,373.18,9964.0
2020-11-24 10:10:00,372.62,373.17,369.67,370.35,7524.0,372.62,373.17,369.67,370.35,7524.0
2020-11-24 10:20:00,370.46,370.77,369.24,369.51,6268.0,370.46,370.77,369.24,369.51,6268.0
2020-11-24 10:30:00,369.56,372.25,369.47,371.04,4600.0,369.56,372.25,369.47,371.04,4600.0
2020-11-24 10:40:00,370.94,372.22,370.01,370.01,6409.0,370.94,372.22,370.01,370.01,6409.0
2020-11-24 10:50:00,370.46,370.64,369.39,370.22,2558.0,370.46,370.64,369.39,370.22,2558.0
2020-11-24 11:00:00,370.15,371.04,369.69,369.71,4163.0,370.15,371.04,369.69,369.71,4163.0
2020-11-24 11:10:00,370.08,371.14,370.01,370.01,3353.0,370.08,371.14,370.01,370.01,3353.0
2020-11-24 11:20:00,370.01,370.83,368.5,369.67,8386.0,370.01,370.83,368.5,369.67,8386.0
2020-11-24 11:30:00,370.33,370.33,368.04,368.23,3797.0,370.33,370.33,368.04,368.23,3797.0
2020-11-24 11:40:00,368.42,368.86,366.0,366.76,4957.0,368.42,368.86,366.0,366.76,4957.0
2020-11-24 11:50:00,366.69,366.69,364.68,365.06,5827.0,366.69,366.69,364.68,365.06,5827.0
2020-11-24 12:00:00,364.9,365.53,363.07,364.6,4781.0,364.9,365.53,363.07,364.6,4781.0
2020-11-24 12:10:00,363.77,365.28,363.73,364.81,2475.0,363.77,365.28,363.73,364.81,2475.0
2020-11-24 12:20:00,364.85,364.92,364.41,364.86,1679.0,364.85,364.92,364.41,364.86,1679.0
2020-11-24 12:30:00,364.55,364.55,360.87,362.11,4793.0,364.55,364.55,360.87,362.11,4793.0
2020-11-24 12:40:00,362.21,362.21,360.33,360.72,3342.0,362.21,362.21,360.33,360.72,3342.0
2020-11-24 12:50:00,360.68,362.0,360.23,361.02,8207.0,360.68,362.0,360.23,361.02,8207.0
2020-11-24 13:00:00,360.48,361.43,360.2,360.92,5731.0,360.48,361.43,360.2,360.92,5731.0
2020-11-24 13:10:00,360.95,362.43,360.52,362.43,5987.0,360.95,362.43,360.52,362.43,5987.0
2020-11-24 13:20:00,362.55,362.55,361.59,361.97,3969.0,362.55,362.55,361.59,361.97,3969.0
2020-11-24 13:30:00,362.27,363.86,361.91,362.7,1839.0,362.27,363.86,361.91,362.7,1839.0
2020-11-24 13:40:00,362.56,362.56,361.63,361.88,2437.0,362.56,362.56,361.63,361.88,2437.0
2020-11-24 13:50:00,361.4,362.21,360.96,361.86,3060.0,361.4,362.21,360.96,361.86,3060.0
2020-11-24 14:00:00,361.96,363.75,361.69,362.39,6235.0,361.96,363.75,361.69,362.39,6235.0
2020-11-24 14:10:00,362.04,362.98,361.36,362.98,6325.0,362.04,362.98,361.36,362.98,6325.0
2020-11-24 14:20:00,362.63,362.99,361.73,362.06,5259.0,362.63,362.99,361.73,362.06,5259.0
2020-11-24 14:30:00,361.93,362.72,361.54,362.59,3192.0,361.93,362.72,361.54,362.59,3192.0
2020-11-24 14:40:00,362.85,363.38,362.03,362.03,3718.0,362.85,363.38,362.03,362.03,3718.0
2020-11-24 14:50:00,362.56,363.24,362.22,362.5,4455.0,362.56,363.24,362.22,362.5,4455.0
2020-11-24 15:00:00,362.77,362.77,361.43,362.1,6917.0,362.77,362.77,361.43,362.1,6917.0
2020-11-24 15:10:00,362.81,363.37,362.16,363.04,6380.0,362.81,363.37,362.16,363.04,6380.0
2020-11-24 15:20:00,362.98,362.98,361.47,362.31,7400.0,362.98,362.98,361.47,362.31,7400.0
2020-11-24 15:30:00,362.33,363.0,361.88,362.27,10061.0,362.33,363.0,361.88,362.27,10061.0
2020-11-24 15:40:00,362.09,363.4,362.09,362.13,13526.0,362.09,363.4,362.09,362.13,13526.0
2020-11-24 15:50:00,362.18,363.77,362.17,362.55,31540.0,362.18,363.77,362.17,362.55,31540.0
2020-11-25 09:30:00,362.93,371.67,362.93,370.38,5826.0,362.93,371.67,362.93,370.38,5826.0
2020-11-25 09:40:00,372.34,373.87,370.29,372.63,8385.0,372.34,373.87,370.29,372.63,8385.0
2020-11-25 09:50:00,371.86,377.55,371.85,375.13,12675.0,371.86,377.55,371.85,375.13,12675.0
2020-11-25 10:00:00,374.91,375.84,372.29,372.62,4626.0,374.91,375.84,372.29,372.62,4626.0
2020-11-25 10:10:00,373.51,373.51,372.33,372.63,8058.0,373.51,373.51,372.33,372.63,8058.0
2020-11-25 10:20:00,372.93,374.34,372.47,373.51,22499.0,372.93,374.34,372.47,373.51,22499.0
2020-11-25 10:30:00,373.0,376.9,373.0,376.9,16109.0,373.0,376.9,373.0,376.9,16109.0
2020-11-25 10:40:00,376.26,376.84,375.68,376.12,3500.0,376.26,376.84,375.68,376.12,3500.0
2020-11-25 10:50:00,376.43,376.58,374.65,375.34,10817.0,376.43,376.58,374.65,375.34,10817.0
2020-11-25 11:00:00,375.82,377.37,375.81,377.16,4900.0,375.82,377.37,375.81,377.16,4900.0
2020-11-25 11:10:00,377.51,377.63,376.15,377.63,5892.0,377.51,377.63,376.15,377.63,5892.0
2020-11-25 11:20:00,377.35,377.65,375.99,377.51,5874.0,377.35,377.65,375.99,377.51,5874.0
2020-11-25 11:30:00,378.25,378.25,376.71,377.36,13731.0,378.25,378.25,376.71,377.36,13731.0
2020-11-25 11:40:00,377.44,377.58,375.34,377.09,19737.0,377.44,377.58,375.34,377.09,19737.0
2020-11-25 11:50:00,378.17,378.89,377.01,378.2,2923.0,378.17,378.89,377.01,378.2,2923.0
2020-11-25 12:00:00,377.99,378.36,376.6,376.6,8600.0,377.99,378.36,376.6,376.6,8600.0
2020-11-25 12:10:00,376.86,378.36,376.79,377.36,4730.0,376.86,378.36,376.79,377.36,4730.0
2020-11-25 12:20:00,377.02,377.7,376.7,376.71,2981.0,377.02,377.7,376.7,376.71,2981.0
2020-11-25 12:30:00,376.7,378.03,376.22,378.03,5389.0,376.7,378.03,376.22,378.03,5389.0
2020-11-25 12:40:00,377.66,378.18,377.2,377.65,772.0,377.66,378.18,377.2,377.65,772.0
2020-11-25 12:50:00,378.11,378.68,377.45,378.2,3452.0,378.11,378.68,377.45,378.2,3452.0
2020-11-25 13:00:00,378.05,381.46,378.05,380.67,6680.0,378.05,381.46,378.05,380.67,6680.0
2020-11-25 13:10:00,381.21,381.21,377.55,377.56,12313.0,381.21,381.21,377.55,377.56,12313.0
2020-11-25 13:20:00,377.24,377.85,375.88,376.08,7136.0,377.24,377.85,375.88,376.08,7136.0
2020-11-25 13:30:00,376.2,376.87,375.85,376.02,11200.0,376.2,376.87,375.85,376.02,11200.0
2020-11-25 13:40:00,376.27,377.26,375.93,376.37,3692.0,376.27,377.26,375.93,376.37,3692.0
2020-11-25 13:50:00,376.88,377.54,376.59,376.59,4269.0,376.88,377.54,376.59,376.59,4269.0
2020-11-25 14:00:00,376.49,377.05,375.34,375.34,3405.0,376.49,377.05,375.34,375.34,3405.0
2020-11-25 14:10:00,375.41,377.4,375.17,377.4,2387.0,375.41,377.4,375.17,377.4,2387.0
2020-11-25 14:20:00,377.05,378.35,376.78,378.35,4872.0,377.05,378.35,376.78,378.35,4872.0
2020-11-25 14:30:00,378.02,378.86,377.17,378.36,4324.0,378.02,378.86,377.17,378.36,4324.0
2020-11-25 14:40:00,377.92,380.41,377.92,380.41,10989.0,377.92,380.41,377.92,380.41,10989.0
2020-11-25 14:50:00,380.45,381.16,379.73,379.76,10300.0,380.45,381.16,379.73,379.76,10300.0
2020-11-25 15:00:00,380.38,380.95,379.77,380.84,2800.0,380.38,380.95,379.77,380.84,2800.0
2020-11-25 15:10:00,380.87,381.66,380.61,381.18,5700.0,380.87,381.66,380.61,381.18,5700.0
2020-11-25 15:20:00,380.83,381.21,379.75,379.95,5545.0,380.83,381.21,379.75,379.95,5545.0
2020-11-25 15:30:00,380.37,380.43,379.32,379.58,14411.0,380.37,380.43,379.32,379.58,14411.0
2020-11-25 15:40:00,379.74,380.39,379.18,379.87,19421.0,379.74,380.39,379.18,379.87,19421.0
2020-11-25 15:50:00,379.52,381.44,379.5,380.19,27428.0,379.52,381.44,379.5,380.19,27428.0
2020-11-27 09:30:00,382.92,391.27,382.92,389.9,18240.0,382.92,391.27,382.92,389.9,18240.0
2020-11-27 09:40:00,389.0,391.78,387.29,390.97,13375.0,389.0,391.78,387.29,390.97,13375.0
2020-11-27 09:50:00,390.97,391.92,387.8,391.04,11215.0,390.97,391.92,387.8,391.04,11215.0
2020-11-27 10:00:00,391.34,392.51,389.24,391.82,9698.0,391.34,392.51,389.24,391.82,9698.0
2020-11-27 10:10:00,392.66,393.73,391.48,393.25,11361.0,392.66,393.73,391.48,393.25,11361.0
2020-11-27 10:20:00,392.67,393.46,390.92,390.92,10365.0,392.67,393.46,390.92,390.92,10365.0
2020-11-27 10:30:00,391.41,393.21,391.38,392.62,11463.0,391.41,393.21,391.38,392.62,11463.0
2020-11-27 10:40:00,392.65,393.36,392.12,392.53,18184.0,392.65,393.36,392.12,392.53,18184.0
2020-11-27 10:50:00,392.93,393.66,391.71,393.63,23640.0,392.93,393.66,391.71,393.63,23640.0
2020-11-27 11:00:00,393.51,393.59,391.2,393.14,8287.0,393.51,393.59,391.2,393.14,8287.0
2020-11-27 11:10:00,393.26,396.87,393.26,396.87,10089.0,393.26,396.87,393.26,396.87,10089.0
2020-11-27 11:20:00,395.97,396.11,392.04,392.17,8088.0,395.97,396.11,392.04,392.17,8088.0
2020-11-27 11:30:00,392.5,393.61,391.0,391.0,19784.0,392.5,393.61,391.0,391.0,19784.0
2020-11-27 11:40:00,391.24,391.24,387.58,388.34,12999.0,391.24,391.24,387.58,388.34,12999.0
2020-11-27 11:50:00,388.25,389.21,386.85,389.21,12939.0,388.25,389.21,386.85,389.21,12939.0
2020-11-27 12:00:00,389.54,392.35,389.38,392.13,5766.0,389.54,392.35,389.38,392.13,5766.0
2020-11-27 12:10:00,391.29,392.75,390.02,392.75,12455.0,391.29,392.75,390.02,392.75,12455.0
2020-11-27 12:20:00,392.5,393.19,391.0,393.15,5644.0,392.5,393.19,391.0,393.15,5644.0
2020-11-27 12:30:00,392.93,393.76,391.94,393.76,11505.0,392.93,393.76,391.94,393.76,11505.0
2020-11-27 12:40:00,393.03,393.75,392.69,393.42,15255.0,393.03,393.75,392.69,393.42,15255.0
2020-11-27 12:50:00,393.24,396.52,393.18,395.66,36236.0,393.24,396.52,393.18,395.66,36236.0
2020-11-30 09:30:00,398.7,401.66,396.81,398.93,21656.0,398.7,401.66,396.81,398.93,21656.0
2020-11-30 09:40:00,398.99,399.67,391.74,391.75,16330.0,398.99,399.67,391.74,391.75,16330.0
2020-11-30 09:50:00,391.23,394.7,391.13,394.05,17017.0,391.23,394.7,391.13,394.05,17017.0
2020-11-30 10:00:00,394.05,394.62,390.89,392.72,15654.0,394.05,394.62,390.89,392.72,15654.0
2020-11-30 10:10:00,392.69,393.34,391.17,392.87,15847.0,392.69,393.34,391.17,392.87,15847.0
2020-11-30 10:20:00,392.87,393.44,391.0,391.27,25937.0,392.87,393.44,391.0,391.27,25937.0
2020-11-30 10:30:00,391.16,391.53,388.55,388.56,15727.0,391.16,391.53,388.55,388.56,15727.0
2020-11-30 10:40:00,388.4,388.74,384.59,388.18,22814.0,388.4,388.74,384.59,388.18,22814.0
2020-11-30 10:50:00,387.93,388.83,387.41,387.97,15085.0,387.93,388.83,387.41,387.97,15085.0
2020-11-30 11:00:00,387.61,387.96,386.28,387.12,64263.0,387.61,387.96,386.28,387.12,64263.0
2020-11-30 11:10:00,387.12,388.65,386.77,388.5,23795.0,387.12,388.65,386.77,388.5,23795.0
2020-11-30 11:20:00,388.51,389.12,387.02,387.5,16834.0,388.51,389.12,387.02,387.5,16834.0
2020-11-30 11:30:00,387.15,387.52,385.15,386.42,16338.0,387.15,387.52,385.15,386.42,16338.0
2020-11-30 11:40:00,386.8,388.0,386.8,387.75,12321.0,386.8,388.0,386.8,387.75,12321.0
2020-11-30 11:50:00,387.75,388.15,386.27,386.76,13843.0,387.75,388.15,386.27,386.76,13843.0
2020-11-30 12:00:00,386.66,386.71,384.52,384.74,8608.0,386.66,386.71,384.52,384.74,8608.0
2020-11-30 12:10:00,384.37,385.62,384.02,385.32,11607.0,384.37,385.62,384.02,385.32,11607.0
2020-11-30 12:20:00,385.03,385.32,384.5,384.91,16005.0,385.03,385.32,384.5,384.91,16005.0
2020-11-30 12:30:00,384.94,385.29,383.63,383.9,9137.0,384.94,385.29,383.63,383.9,9137.0
2020-11-30 12:40:00,383.91,384.41,381.83,381.84,8523.0,383.91,384.41,381.83,381.84,8523.0
2020-11-30 12:50:00,381.54,382.52,380.42,381.9,14129.0,381.54,382.52,380.42,381.9,14129.0
2020-11-30 13:00:00,381.88,383.01,381.34,383.01,7364.0,381.88,383.01,381.34,383.01,7364.0
2020-11-30 13:10:00,382.77,383.93,382.69,383.5,5960.0,382.77,383.93,382.69,383.5,5960.0
2020-11-30 13:20:00,383.97,384.49,383.65,383.94,4471.0,383.97,384.49,383.65,383.94,4471.0
2020-11-30 13:30:00,384.11,385.26,384.11,385.26,5939.0,384.11,385.26,384.11,385.26,5939.0
2020-11-30 13:40:00,385.41,386.07,385.03,385.62,4236.0,385.41,386.07,385.03,385.62,4236.0
2020-11-30 13:50:00,386.04,386.04,384.89,384.95,4731.0,386.04,386.04,384.89,384.95,4731.0
2020-11-30 14:00:00,384.61,385.95,384.52,385.82,5650.0,384.61,385.95,384.52,385.82,5650.0
2020-11-30 14:10:00,385.65,385.69,384.76,385.4,8068.0,385.65,385.69,384.76,385.4,8068.0
2020-11-30 14:20:00,385.57,387.26,385.57,387.15,4588.0,385.57,387.26,385.57,387.15,4588.0
2020-11-30 14:30:00,386.89,389.27,386.89,389.27,10257.0,386.89,389.27,386.89,389.27,10257.0
2020-11-30 14:40:00,389.28,391.76,388.38,391.74,16558.0,389.28,391.76,388.38,391.74,16558.0
2020-11-30 14:50:00,391.43,392.02,389.88,392.0,18856.0,391.43,392.02,389.88,392.0,18856.0
2020-11-30 15:00:00,391.96,393.82,391.85,393.37,8114.0,391.96,393.82,391.85,393.37,8114.0
2020-11-30 15:10:00,393.65,394.91,392.88,394.42,13729.0,393.65,394.91,392.88,394.42,13729.0
2020-11-30 15:20:00,394.53,394.98,391.79,392.0,12533.0,394.53,394.98,391.79,392.0,12533.0
2020-11-30 15:30:00,391.92,393.93,391.92,392.85,13822.0,391.92,393.93,391.92,392.85,13822.0
2020-11-30 15:40:00,392.81,393.87,391.24,393.46,23340.0,392.81,393.87,391.24,393.46,23340.0
2020-11-30 15:50:00,393.77,394.31,391.55,394.29,63248.0,393.77,394.31,391.55,394.29,63248.0
2020-12-01 09:30:00,392.0,392.91,389.55,389.55,9264.0,392.0,392.91,389.55,389.55,9264.0
2020-12-01 09:40:00,389.58,392.63,387.91,392.09,11384.0,389.58,392.63,387.91,392.09,11384.0
2020-12-01 09:50:00,390.65,395.0,390.5,394.74,8712.0,390.65,395.0,390.5,394.74,8712.0
2020-12-01 10:00:00,396.47,397.53,394.19,396.5,6858.0,396.47,397.53,394.19,396.5,6858.0
2020-12-01 10:10:00,395.63,396.32,391.85,394.73,7338.0,395.63,396.32,391.85,394.73,7338.0
2020-12-01 10:20:00,393.83,395.63,393.0,393.94,17425.0,393.83,395.63,393.0,393.94,17425.0
2020-12-01 10:30:00,393.54,394.15,389.01,389.01,9862.0,393.54,394.15,389.01,389.01,9862.0
2020-12-01 10:40:00,388.74,391.52,388.71,391.52,4684.0,388.74,391.52,388.71,391.52,4684.0
2020-12-01 10:50:00,391.77,394.91,391.76,393.09,9251.0,391.77,394.91,391.76,393.09,9251.0
2020-12-01 11:00:00,393.91,394.77,393.01,394.27,3534.0,393.91,394.77,393.01,394.27,3534.0
2020-12-01 11:10:00,394.63,395.08,393.11,394.87,3028.0,394.63,395.08,393.11,394.87,3028.0
2020-12-01 11:20:00,394.81,394.9,393.68,394.27,2754.0,394.81,394.9,393.68,394.27,2754.0
2020-12-01 11:30:00,394.54,394.55,393.28,393.97,2718.0,394.54,394.55,393.28,393.97,2718.0
2020-12-01 11:40:00,393.8,394.35,393.45,393.63,8832.0,393.8,394.35,393.45,393.63,8832.0
2020-12-01 11:50:00,393.81,393.88,392.74,393.88,3100.0,393.81,393.88,392.74,393.88,3100.0
2020-12-01 12:00:00,393.82,393.82,392.73,393.5,6695.0,393.82,393.82,392.73,393.5,6695.0
2020-12-01 12:10:00,393.53,394.84,393.39,394.84,2811.0,393.53,394.84,393.39,394.84,2811.0
2020-12-01 12:20:00,394.76,395.43,394.38,394.98,3795.0,394.76,395.43,394.38,394.98,3795.0
2020-12-01 12:30:00,395.21,395.62,393.77,393.78,14571.0,395.21,395.62,393.77,393.78,14571.0
2020-12-01 12:40:00,393.68,394.83,392.65,394.83,6322.0,393.68,394.83,392.65,394.83,6322.0
2020-12-01 12:50:00,394.42,394.5,393.39,393.39,4141.0,394.42,394.5,393.39,393.39,4141.0
2020-12-01 13:00:00,393.73,394.59,392.79,394.06,5261.0,393.73,394.59,392.79,394.06,5261.0
2020-12-01 13:10:00,394.59,395.25,393.79,393.79,2431.0,394.59,395.25,393.79,393.79,2431.0
2020-12-01 13:20:00,393.57,394.63,393.57,394.22,2178.0,393.57,394.63,393.57,394.22,2178.0
2020-12-01 13:30:00,394.76,394.85,393.98,393.98,1800.0,394.76,394.85,393.98,393.98,1800.0
2020-12-01 13:40:00,393.74,394.54,393.66,394.35,2667.0,393.74,394.54,393.66,394.35,2667.0
2020-12-01 13:50:00,394.38,394.77,393.98,394.43,2182.0,394.38,394.77,393.98,394.43,2182.0
2020-12-01 14:00:00,393.99,394.99,393.78,393.78,1985.0,393.99,394.99,393.78,393.78,1985.0
2020-12-01 14:10:00,393.24,393.76,391.93,392.94,4201.0,393.24,393.76,391.93,392.94,4201.0
2020-12-01 14:20:00,392.42,392.76,391.9,392.47,3178.0,392.42,392.76,391.9,392.47,3178.0
2020-12-01 14:30:00,392.55,392.55,390.61,390.61,36371.0,392.55,392.55,390.61,390.61,36371.0
2020-12-01 14:40:00,390.36,391.42,390.03,390.86,58320.0,390.36,391.42,390.03,390.86,58320.0
2020-12-01 14:50:00,390.71,390.94,389.82,390.71,5489.0,390.71,390.94,389.82,390.71,5489.0
2020-12-01 15:00:00,390.4,391.14,390.03,390.44,12220.0,390.4,391.14,390.03,390.44,12220.0
2020-12-01 15:10:00,390.19,391.39,390.18,390.29,9700.0,390.19,391.39,390.18,390.29,9700.0
2020-12-01 15:20:00,390.53,391.49,390.34,391.17,15237.0,390.53,391.49,390.34,391.17,15237.0
2020-12-01 15:30:00,391.29,391.31,390.0,390.27,18943.0,391.29,391.31,390.0,390.27,18943.0
2020-12-01 15:40:00,390.28,390.64,389.81,389.99,32329.0,390.28,390.64,389.81,389.99,32329.0
2020-12-01 15:50:00,389.61,391.21,388.82,389.75,88894.0,389.61,391.21,388.82,389.75,88894.0
2020-12-02 09:30:00,386.2,387.01,380.04,384.9,11003.0,386.2,387.01,380.04,384.9,11003.0
2020-12-02 09:40:00,384.97,387.3,380.18,382.36,13180.0,384.97,387.3,380.18,382.36,13180.0
2020-12-02 09:50:00,382.36,385.0,380.38,385.0,6223.0,382.36,385.0,380.38,385.0,6223.0
2020-12-02 10:00:00,386.14,387.37,383.38,387.37,31608.0,386.14,387.37,383.38,387.37,31608.0
2020-12-02 10:10:00,387.91,390.08,387.01,388.92,4713.0,387.91,390.08,387.01,388.92,4713.0
2020-12-02 10:20:00,389.59,390.0,387.18,387.61,4558.0,389.59,390.0,387.18,387.61,4558.0
2020-12-02 10:30:00,387.23,389.17,386.8,387.95,2100.0,387.23,389.17,386.8,387.95,2100.0
2020-12-02 10:40:00,387.91,387.91,384.86,385.84,9612.0,387.91,387.91,384.86,385.84,9612.0
2020-12-02 10:50:00,385.81,387.01,384.98,385.86,9645.0,385.81,387.01,384.98,385.86,9645.0
2020-12-02 11:00:00,385.65,386.62,385.65,386.62,3550.0,385.65,386.62,385.65,386.62,3550.0
2020-12-02 11:10:00,386.8,387.0,385.49,387.0,3323.0,386.8,387.0,385.49,387.0,3323.0
2020-12-02 11:20:00,387.49,387.49,385.78,386.72,2902.0,387.49,387.49,385.78,386.72,2902.0
2020-12-02 11:30:00,386.16,386.99,385.27,386.99,3400.0,386.16,386.99,385.27,386.99,3400.0
2020-12-02 11:40:00,386.42,387.15,385.9,386.08,2000.0,386.42,387.15,385.9,386.08,2000.0
2020-12-02 11:50:00,386.03,386.81,385.48,386.17,19787.0,386.03,386.81,385.48,386.17,19787.0
2020-12-02 12:00:00,386.17,386.6,385.81,385.9,14182.0,386.17,386.6,385.81,385.9,14182.0
2020-12-02 12:10:00,386.1,386.1,384.75,386.01,5252.0,386.1,386.1,384.75,386.01,5252.0
2020-12-02 12:20:00,385.48,385.48,384.68,384.79,1100.0,385.48,385.48,384.68,384.79,1100.0
2020-12-02 12:30:00,384.93,384.93,383.84,383.89,7598.0,384.93,384.93,383.84,383.89,7598.0
2020-12-02 12:40:00,383.35,383.59,383.0,383.21,1700.0,383.35,383.59,383.0,383.21,1700.0
2020-12-02 12:50:00,382.87,383.9,382.5,383.9,3771.0,382.87,383.9,382.5,383.9,3771.0
2020-12-02 13:00:00,383.52,384.42,383.52,384.41,2673.0,383.52,384.42,383.52,384.41,2673.0
2020-12-02 13:10:00,384.4,386.96,384.31,386.96,4100.0,384.4,386.96,384.31,386.96,4100.0
2020-12-02 13:20:00,386.66,386.66,385.51,385.51,400.0,386.66,386.66,385.51,385.51,400.0
2020-12-02 13:30:00,385.29,385.67,384.36,385.52,11819.0,385.29,385.67,384.36,385.52,11819.0
2020-12-02 13:40:00,385.84,385.85,384.76,385.55,69459.0,385.84,385.85,384.76,385.55,69459.0
2020-12-02 13:50:00,386.01,386.94,385.96,386.03,2675.0,386.01,386.94,385.96,386.03,2675.0
2020-12-02 14:00:00,386.06,386.06,384.86,384.87,1400.0,386.06,386.06,384.86,384.87,1400.0
2020-12-02 14:10:00,385.65,386.55,385.53,386.33,1152.0,385.65,386.55,385.53,386.33,1152.0
2020-12-02 14:20:00,386.84,387.07,386.49,387.07,900.0,386.84,387.07,386.49,387.07,900.0
2020-12-02 14:30:00,387.36,387.36,386.38,386.94,2024.0,387.36,387.36,386.38,386.94,2024.0
2020-12-02 14:40:00,386.94,387.63,386.41,386.42,4700.0,386.94,387.63,386.41,386.42,4700.0
2020-12-02 14:50:00,386.71,386.98,386.63,386.98,942.0,386.71,386.98,386.63,386.98,942.0
2020-12-02 15:00:00,387.13,387.43,386.94,387.38,2509.0,387.13,387.43,386.94,387.38,2509.0
2020-12-02 15:10:00,386.9,387.3,386.09,386.09,3473.0,386.9,387.3,386.09,386.09,3473.0
2020-12-02 15:20:00,386.59,386.73,385.63,385.63,3917.0,386.59,386.73,385.63,385.63,3917.0
2020-12-02 15:30:00,385.92,386.47,385.71,386.05,11180.0,385.92,386.47,385.71,386.05,11180.0
2020-12-02 15:40:00,386.0,386.4,385.65,386.05,26316.0,386.0,386.4,385.65,386.05,26316.0
2020-12-02 15:50:00,386.04,387.15,385.61,386.16,59017.0,386.04,387.15,385.61,386.16,59017.0
2020-12-03 09:30:00,388.08,390.14,386.63,389.78,5348.0,388.08,390.14,386.63,389.78,5348.0
2020-12-03 09:40:00,389.1,391.49,389.02,389.13,8987.0,389.1,391.49,389.02,389.13,8987.0
2020-12-03 09:50:00,389.49,392.27,389.16,390.03,5411.0,389.49,392.27,389.16,390.03,5411.0
2020-12-03 10:00:00,392.25,392.45,388.18,389.37,12701.0,392.25,392.45,388.18,389.37,12701.0
2020-12-03 10:10:00,390.3,392.19,389.76,391.41,11910.0,390.3,392.19,389.76,391.41,11910.0
2020-12-03 10:20:00,391.79,392.92,390.62,390.9,14513.0,391.79,392.92,390.62,390.9,14513.0
2020-12-03 10:30:00,390.24,391.62,389.27,389.81,5943.0,390.24,391.62,389.27,389.81,5943.0
2020-12-03 10:40:00,389.78,390.47,389.73,390.25,2215.0,389.78,390.47,389.73,390.25,2215.0
2020-12-03 10:50:00,390.23,391.21,389.46,389.49,4007.0,390.23,391.21,389.46,389.49,4007.0
2020-12-03 11:00:00,389.55,391.72,389.07,389.4,9537.0,389.55,391.72,389.07,389.4,9537.0
2020-12-03 11:10:00,388.88,390.17,388.42,390.17,4529.0,388.88,390.17,388.42,390.17,4529.0
2020-12-03 11:20:00,389.57,391.0,389.4,389.46,13586.0,389.57,391.0,389.4,389.46,13586.0
2020-12-03 11:30:00,390.03,390.24,388.97,390.24,4014.0,390.03,390.24,388.97,390.24,4014.0
2020-12-03 11:40:00,389.87,390.2,388.97,389.23,11096.0,389.87,390.2,388.97,389.23,11096.0
2020-12-03 11:50:00,389.8,390.65,389.53,389.94,8623.0,389.8,390.65,389.53,389.94,8623.0
2020-12-03 12:00:00,390.35,390.35,389.23,389.78,12475.0,390.35,390.35,389.23,389.78,12475.0
2020-12-03 12:10:00,389.81,390.05,389.39,389.88,5231.0,389.81,390.05,389.39,389.88,5231.0
2020-12-03 12:20:00,389.92,389.92,389.33,389.33,2400.0,389.92,389.92,389.33,389.33,2400.0
2020-12-03 12:30:00,389.63,390.77,389.63,389.67,6403.0,389.63,390.77,389.63,389.67,6403.0
2020-12-03 12:40:00,389.86,390.14,389.31,389.37,14320.0,389.86,390.14,389.31,389.37,14320.0
2020-12-03 12:50:00,389.0,389.02,388.13,389.02,3307.0,389.0,389.02,388.13,389.02,3307.0
2020-12-03 13:00:00,388.37,388.52,388.23,388.25,1200.0,388.37,388.52,388.23,388.25,1200.0
2020-12-03 13:10:00,388.25,389.78,388.24,389.48,1100.0,388.25,389.78,388.24,389.48,1100.0
2020-12-03 13:20:00,389.51,390.11,389.26,389.96,1800.0,389.51,390.11,389.26,389.96,1800.0
2020-12-03 13:30:00,389.97,390.04,388.41,388.42,2515.0,389.97,390.04,388.41,388.42,2515.0
2020-12-03 13:40:00,388.18,388.89,387.65,388.15,1770.0,388.18,388.89,387.65,388.15,1770.0
2020-12-03 13:50:00,388.23,388.66,387.18,387.41,2870.0,388.23,388.66,387.18,387.41,2870.0
2020-12-03 14:00:00,387.5,387.94,387.2,387.94,1503.0,387.5,387.94,387.2,387.94,1503.0
2020-12-03 14:10:00,388.33,388.33,387.55,387.73,900.0,388.33,388.33,387.55,387.73,900.0
2020-12-03 14:20:00,387.38,388.34,387.24,388.34,1536.0,387.38,388.34,387.24,388.34,1536.0
2020-12-03 14:30:00,388.54,388.54,387.91,388.52,1487.0,388.54,388.54,387.91,388.52,1487.0
2020-12-03 14:40:00,388.41,388.59,387.64,387.82,2875.0,388.41,388.59,387.64,387.82,2875.0
2020-12-03 14:50:00,387.95,388.43,387.81,388.13,2815.0,387.95,388.43,387.81,388.13,2815.0
2020-12-03 15:00:00,387.8,388.15,387.42,387.69,1200.0,387.8,388.15,387.42,387.69,1200.0
2020-12-03 15:10:00,387.67,388.58,387.66,388.25,2744.0,387.67,388.58,387.66,388.25,2744.0
2020-12-03 15:20:00,387.97,388.6,387.97,388.37,3220.0,387.97,388.6,387.97,388.37,3220.0
2020-12-03 15:30:00,388.22,388.6,387.96,388.0,4541.0,388.22,388.6,387.96,388.0,4541.0
2020-12-03 15:40:00,387.84,388.48,386.67,388.16,5830.0,387.84,388.48,386.67,388.16,5830.0
2020-12-03 15:50:00,387.92,388.21,385.98,387.83,34256.0,387.92,388.21,385.98,387.83,34256.0
2020-12-04 09:30:00,389.55,390.79,389.0,389.0,6816.0,389.55,390.79,389.0,389.0,6816.0
2020-12-04 09:40:00,389.0,389.26,385.86,385.86,5016.0,389.0,389.26,385.86,385.86,5016.0
2020-12-04 09:50:00,386.86,387.24,386.0,387.2,13588.0,386.86,387.24,386.0,387.2,13588.0
2020-12-04 10:00:00,387.13,387.53,386.14,386.25,6125.0,387.13,387.53,386.14,386.25,6125.0
2020-12-04 10:10:00,386.01,386.67,384.62,385.49,4364.0,386.01,386.67,384.62,385.49,4364.0
2020-12-04 10:20:00,385.91,388.0,385.9,387.92,1582.0,385.91,388.0,385.9,387.92,1582.0
2020-12-04 10:30:00,387.91,388.77,387.46,388.71,4531.0,387.91,388.77,387.46,388.71,4531.0
2020-12-04 10:40:00,388.41,388.76,388.0,388.0,9997.0,388.41,388.76,388.0,388.0,9997.0
2020-12-04 10:50:00,387.92,388.63,387.83,388.57,7023.0,387.92,388.63,387.83,388.57,7023.0
2020-12-04 11:00:00,388.57,389.36,387.85,388.67,12783.0,388.57,389.36,387.85,388.67,12783.0
2020-12-04 11:10:00,388.66,388.88,387.8,388.78,6383.0,388.66,388.88,387.8,388.78,6383.0
2020-12-04 11:20:00,388.21,393.28,388.21,393.28,20431.0,388.21,393.28,388.21,393.28,20431.0
2020-12-04 11:30:00,393.24,393.24,391.38,393.06,9647.0,393.24,393.24,391.38,393.06,9647.0
2020-12-04 11:40:00,393.05,394.22,393.04,394.22,2100.0,393.05,394.22,393.04,394.22,2100.0
2020-12-04 11:50:00,393.85,393.85,392.58,392.58,1612.0,393.85,393.85,392.58,392.58,1612.0
2020-12-04 12:00:00,393.11,393.16,392.71,392.78,28401.0,393.11,393.16,392.71,392.78,28401.0
2020-12-04 12:10:00,392.77,394.33,392.56,394.13,5366.0,392.77,394.33,392.56,394.13,5366.0
2020-12-04 12:20:00,394.28,395.48,394.27,394.33,5510.0,394.28,395.48,394.27,394.33,5510.0
2020-12-04 12:30:00,394.3,396.05,394.3,395.23,7332.0,394.3,396.05,394.3,395.23,7332.0
2020-12-04 12:40:00,395.65,395.72,394.51,394.51,3039.0,395.65,395.72,394.51,394.51,3039.0
2020-12-04 12:50:00,394.51,394.77,393.16,393.16,5810.0,394.51,394.77,393.16,393.16,5810.0
2020-12-04 13:00:00,393.47,393.76,391.46,391.48,8449.0,393.47,393.76,391.46,391.48,8449.0
2020-12-04 13:10:00,391.48,392.27,390.41,390.54,11734.0,391.48,392.27,390.41,390.54,11734.0
2020-12-04 13:20:00,390.54,391.99,389.89,389.89,15594.0,390.54,391.99,389.89,389.89,15594.0
2020-12-04 13:30:00,389.72,390.29,389.5,389.8,12870.0,389.72,390.29,389.5,389.8,12870.0
2020-12-04 13:40:00,389.63,390.11,387.76,387.76,6215.0,389.63,390.11,387.76,387.76,6215.0
2020-12-04 13:50:00,387.58,387.69,386.29,386.63,23468.0,387.58,387.69,386.29,386.63,23468.0
2020-12-04 14:00:00,386.55,386.55,385.73,385.74,8989.0,386.55,386.55,385.73,385.74,8989.0
2020-12-04 14:10:00,386.11,387.14,385.86,387.13,10341.0,386.11,387.14,385.86,387.13,10341.0
2020-12-04 14:20:00,386.96,386.96,386.29,386.51,5699.0,386.96,386.96,386.29,386.51,5699.0
2020-12-04 14:30:00,386.26,388.3,386.26,388.3,4114.0,386.26,388.3,386.26,388.3,4114.0
2020-12-04 14:40:00,388.29,388.3,387.02,387.2,6867.0,388.29,388.3,387.02,387.2,6867.0
2020-12-04 14:50:00,387.25,388.32,387.25,388.12,2758.0,387.25,388.32,387.25,388.12,2758.0
2020-12-04 15:00:00,387.74,388.57,387.63,388.1,4034.0,387.74,388.57,387.63,388.1,4034.0
2020-12-04 15:10:00,388.25,388.26,387.36,387.36,2212.0,388.25,388.26,387.36,387.36,2212.0
2020-12-04 15:20:00,387.38,388.22,387.38,388.2,7889.0,387.38,388.22,387.38,388.2,7889.0
2020-12-04 15:30:00,388.15,388.4,387.84,387.86,21707.0,388.15,388.4,387.84,387.86,21707.0
2020-12-04 15:40:00,387.77,388.04,386.95,387.11,10937.0,387.77,388.04,386.95,387.11,10937.0
2020-12-04 15:50:00,387.32,388.73,387.17,387.21,60045.0,387.32,388.73,387.17,387.21,60045.0
2020-12-07 09:40:00,390.58,396.1,388.96,388.96,14128.0,390.58,396.1,388.96,388.96,14128.0
2020-12-07 09:50:00,388.72,389.6,386.39,387.57,8240.0,388.72,389.6,386.39,387.57,8240.0
2020-12-07 10:00:00,388.08,388.93,386.7,386.7,3364.0,388.08,388.93,386.7,386.7,3364.0
2020-12-07 10:10:00,386.54,386.66,384.7,385.44,3800.0,386.54,386.66,384.7,385.44,3800.0
2020-12-07 10:20:00,385.36,387.93,385.35,386.13,6294.0,385.36,387.93,385.35,386.13,6294.0
2020-12-07 10:30:00,386.47,386.79,385.28,385.59,4280.0,386.47,386.79,385.28,385.59,4280.0
2020-12-07 10:40:00,384.42,385.66,384.07,384.47,3191.0,384.42,385.66,384.07,384.47,3191.0
2020-12-07 10:50:00,384.66,384.9,381.54,381.54,6261.0,384.66,384.9,381.54,381.54,6261.0
2020-12-07 11:00:00,381.54,384.24,381.54,383.94,11411.0,381.54,384.24,381.54,383.94,11411.0
2020-12-07 11:10:00,383.85,383.89,382.8,383.19,4130.0,383.85,383.89,382.8,383.19,4130.0
2020-12-07 11:20:00,382.86,384.28,381.72,384.28,7712.0,382.86,384.28,381.72,384.28,7712.0
2020-12-07 11:30:00,384.1,384.62,383.24,383.24,5744.0,384.1,384.62,383.24,383.24,5744.0
2020-12-07 11:40:00,383.56,384.2,382.99,384.19,2409.0,383.56,384.2,382.99,384.19,2409.0
2020-12-07 11:50:00,384.37,384.37,382.7,382.79,5600.0,384.37,384.37,382.7,382.79,5600.0
2020-12-07 12:00:00,382.54,383.15,380.92,381.48,7974.0,382.54,383.15,380.92,381.48,7974.0
2020-12-07 12:10:00,381.49,382.44,381.12,381.87,10493.0,381.49,382.44,381.12,381.87,10493.0
2020-12-07 12:20:00,381.72,382.32,381.58,382.2,10543.0,381.72,382.32,381.58,382.2,10543.0
2020-12-07 12:30:00,382.67,383.0,380.95,381.93,6368.0,382.67,383.0,380.95,381.93,6368.0
2020-12-07 12:40:00,382.1,382.6,381.67,382.6,3196.0,382.1,382.6,381.67,382.6,3196.0
2020-12-07 12:50:00,382.71,383.37,382.35,382.54,2944.0,382.71,383.37,382.35,382.54,2944.0
2020-12-07 13:00:00,382.75,383.15,382.12,382.64,4171.0,382.75,383.15,382.12,382.64,4171.0
2020-12-07 13:10:00,382.16,383.26,381.8,383.25,3666.0,382.16,383.26,381.8,383.25,3666.0
2020-12-07 13:20:00,383.01,383.63,382.79,383.06,3855.0,383.01,383.63,382.79,383.06,3855.0
2020-12-07 13:30:00,382.4,382.99,381.84,382.25,3903.0,382.4,382.99,381.84,382.25,3903.0
2020-12-07 13:40:00,382.53,382.53,381.78,381.78,1699.0,382.53,382.53,381.78,381.78,1699.0
2020-12-07 13:50:00,382.06,382.74,381.79,382.74,4316.0,382.06,382.74,381.79,382.74,4316.0
2020-12-07 14:00:00,382.59,382.64,382.04,382.64,2838.0,382.59,382.64,382.04,382.64,2838.0
2020-12-07 14:10:00,382.49,382.95,381.78,382.95,4284.0,382.49,382.95,381.78,382.95,4284.0
2020-12-07 14:20:00,382.91,383.76,382.4,383.63,2699.0,382.91,383.76,382.4,383.63,2699.0
2020-12-07 14:30:00,383.35,383.85,382.65,382.66,3903.0,383.35,383.85,382.65,382.66,3903.0
2020-12-07 14:40:00,382.76,385.13,382.67,385.13,5855.0,382.76,385.13,382.67,385.13,5855.0
2020-12-07 14:50:00,385.26,385.3,384.48,384.48,2379.0,385.26,385.3,384.48,384.48,2379.0
2020-12-07 15:00:00,384.36,385.68,384.23,385.64,2315.0,384.36,385.68,384.23,385.64,2315.0
2020-12-07 15:10:00,385.68,386.76,384.44,386.3,16562.0,385.68,386.76,384.44,386.3,16562.0
2020-12-07 15:20:00,386.2,386.23,384.97,384.97,3630.0,386.2,386.23,384.97,384.97,3630.0
2020-12-07 15:30:00,385.65,385.74,384.32,385.14,10447.0,385.65,385.74,384.32,385.14,10447.0
2020-12-07 15:40:00,385.1,385.26,383.27,383.27,7212.0,385.1,385.26,383.27,383.27,7212.0
2020-12-07 15:50:00,383.3,385.17,382.94,385.17,28359.0,383.3,385.17,382.94,385.17,28359.0
2020-12-08 09:30:00,387.47,391.5,387.47,389.13,9400.0,387.47,391.5,387.47,389.13,9400.0
2020-12-08 09:40:00,389.13,390.7,388.25,388.62,1697.0,389.13,390.7,388.25,388.62,1697.0
2020-12-08 09:50:00,388.62,388.62,385.92,387.18,4258.0,388.62,388.62,385.92,387.18,4258.0
2020-12-08 10:00:00,387.0,387.78,386.55,387.03,2081.0,387.0,387.78,386.55,387.03,2081.0
2020-12-08 10:10:00,387.59,387.59,384.5,385.38,3130.0,387.59,387.59,384.5,385.38,3130.0
2020-12-08 10:20:00,384.8,384.95,383.74,384.53,3447.0,384.8,384.95,383.74,384.53,3447.0
2020-12-08 10:30:00,383.86,386.02,383.86,386.02,7619.0,383.86,386.02,383.86,386.02,7619.0
2020-12-08 10:40:00,386.85,389.0,386.17,389.0,4737.0,386.85,389.0,386.17,389.0,4737.0
2020-12-08 10:50:00,389.4,389.52,388.61,388.66,1600.0,389.4,389.52,388.61,388.66,1600.0
2020-12-08 11:00:00,389.33,389.49,385.7,385.78,5369.0,389.33,389.49,385.7,385.78,5369.0
2020-12-08 11:10:00,385.49,386.13,384.84,385.32,4201.0,385.49,386.13,384.84,385.32,4201.0
2020-12-08 11:20:00,384.98,385.83,384.98,385.44,5202.0,384.98,385.83,384.98,385.44,5202.0
2020-12-08 11:30:00,385.44,385.87,384.31,384.87,9245.0,385.44,385.87,384.31,384.87,9245.0
2020-12-08 11:40:00,385.13,385.55,384.88,384.93,1222.0,385.13,385.55,384.88,384.93,1222.0
2020-12-08 11:50:00,384.63,384.94,384.17,384.94,1081.0,384.63,384.94,384.17,384.94,1081.0
2020-12-08 12:00:00,385.07,385.16,383.68,383.74,7955.0,385.07,385.16,383.68,383.74,7955.0
2020-12-08 12:10:00,383.5,383.59,382.69,382.81,3800.0,383.5,383.59,382.69,382.81,3800.0
2020-12-08 12:20:00,382.05,383.68,382.05,383.68,1807.0,382.05,383.68,382.05,383.68,1807.0
2020-12-08 12:30:00,383.24,383.51,383.04,383.23,1603.0,383.24,383.51,383.04,383.23,1603.0
2020-12-08 12:40:00,383.2,383.2,382.2,382.25,4502.0,383.2,383.2,382.2,382.25,4502.0
2020-12-08 12:50:00,381.77,382.51,381.76,382.51,2254.0,381.77,382.51,381.76,382.51,2254.0
2020-12-08 13:00:00,382.52,383.27,382.24,383.21,1400.0,382.52,383.27,382.24,383.21,1400.0
2020-12-08 13:10:00,382.98,383.5,382.28,382.5,5932.0,382.98,383.5,382.28,382.5,5932.0
2020-12-08 13:20:00,382.35,382.91,381.74,382.48,5146.0,382.35,382.91,381.74,382.48,5146.0
2020-12-08 13:30:00,382.63,382.88,382.13,382.13,8324.0,382.63,382.88,382.13,382.13,8324.0
2020-12-08 13:40:00,382.37,382.59,381.86,382.09,5757.0,382.37,382.59,381.86,382.09,5757.0
2020-12-08 13:50:00,382.2,383.04,382.03,383.0,6663.0,382.2,383.04,382.03,383.0,6663.0
2020-12-08 14:00:00,383.83,383.83,382.26,382.26,7320.0,383.83,383.83,382.26,382.26,7320.0
2020-12-08 14:10:00,382.56,383.22,382.0,383.04,20548.0,382.56,383.22,382.0,383.04,20548.0
2020-12-08 14:20:00,383.34,384.37,383.34,384.37,3262.0,383.34,384.37,383.34,384.37,3262.0
2020-12-08 14:30:00,384.37,384.37,382.56,382.58,2548.0,384.37,384.37,382.56,382.58,2548.0
2020-12-08 14:40:00,383.26,383.6,382.91,383.6,3023.0,383.26,383.6,382.91,383.6,3023.0
2020-12-08 14:50:00,383.59,383.76,382.72,382.72,4671.0,383.59,383.76,382.72,382.72,4671.0
2020-12-08 15:00:00,383.09,384.42,383.07,383.5,4202.0,383.09,384.42,383.07,383.5,4202.0
2020-12-08 15:10:00,383.19,383.6,383.15,383.58,2500.0,383.19,383.6,383.15,383.58,2500.0
2020-12-08 15:20:00,383.65,384.25,383.6,383.69,2303.0,383.65,384.25,383.6,383.69,2303.0
2020-12-08 15:30:00,384.01,384.49,383.31,383.32,2960.0,384.01,384.49,383.31,383.32,2960.0
2020-12-08 15:40:00,383.22,383.3,382.38,382.53,6103.0,383.22,383.3,382.38,382.53,6103.0
2020-12-08 15:50:00,382.99,385.16,382.86,384.93,32029.0,382.99,385.16,382.86,384.93,32029.0
2020-12-09 09:30:00,387.09,388.99,386.02,386.31,16271.0,387.09,388.99,386.02,386.31,16271.0
2020-12-09 09:40:00,387.58,389.14,386.68,387.28,4936.0,387.58,389.14,386.68,387.28,4936.0
2020-12-09 09:50:00,389.18,389.18,386.35,387.02,1103.0,389.18,389.18,386.35,387.02,1103.0
2020-12-09 10:00:00,386.8,386.8,382.27,382.86,3574.0,386.8,386.8,382.27,382.86,3574.0
2020-12-09 10:10:00,382.81,383.4,380.91,383.4,6101.0,382.81,383.4,380.91,383.4,6101.0
2020-12-09 10:20:00,383.54,383.85,382.75,382.75,2500.0,383.54,383.85,382.75,382.75,2500.0
2020-12-09 10:30:00,382.76,383.58,381.55,382.13,4305.0,382.76,383.58,381.55,382.13,4305.0
2020-12-09 10:40:00,382.06,384.15,381.41,384.15,5900.0,382.06,384.15,381.41,384.15,5900.0
2020-12-09 10:50:00,384.13,385.56,383.77,384.77,3602.0,384.13,385.56,383.77,384.77,3602.0
2020-12-09 11:00:00,384.59,385.52,382.81,385.48,15195.0,384.59,385.52,382.81,385.48,15195.0
2020-12-09 11:10:00,385.58,387.66,384.86,386.08,6856.0,385.58,387.66,384.86,386.08,6856.0
2020-12-09 11:20:00,386.08,387.44,385.49,387.38,12582.0,386.08,387.44,385.49,387.38,12582.0
2020-12-09 11:30:00,387.33,389.63,387.05,389.35,23527.0,387.33,389.63,387.05,389.35,23527.0
2020-12-09 11:40:00,389.21,390.0,388.28,389.0,3806.0,389.21,390.0,388.28,389.0,3806.0
2020-12-09 11:50:00,389.5,392.09,389.5,391.61,6175.0,389.5,392.09,389.5,391.61,6175.0
2020-12-09 12:00:00,391.98,392.1,389.16,389.16,3918.0,391.98,392.1,389.16,389.16,3918.0
2020-12-09 12:10:00,389.07,389.55,387.51,387.51,3144.0,389.07,389.55,387.51,387.51,3144.0
2020-12-09 12:20:00,387.5,387.81,386.35,387.21,4308.0,387.5,387.81,386.35,387.21,4308.0
2020-12-09 12:30:00,386.9,386.9,384.35,384.35,3100.0,386.9,386.9,384.35,384.35,3100.0
2020-12-09 12:40:00,384.09,384.28,381.19,381.24,7834.0,384.09,384.28,381.19,381.24,7834.0
2020-12-09 12:50:00,381.92,383.75,380.25,383.0,10550.0,381.92,383.75,380.25,383.0,10550.0
2020-12-09 13:00:00,383.0,383.26,382.19,383.26,1749.0,383.0,383.26,382.19,383.26,1749.0
2020-12-09 13:10:00,383.55,384.05,382.83,382.83,2124.0,383.55,384.05,382.83,382.83,2124.0
2020-12-09 13:20:00,382.77,383.04,381.02,381.13,2400.0,382.77,383.04,381.02,381.13,2400.0
2020-12-09 13:30:00,380.89,381.89,380.55,380.75,6454.0,380.89,381.89,380.55,380.75,6454.0
2020-12-09 13:40:00,381.09,381.73,380.4,381.23,2323.0,381.09,381.73,380.4,381.23,2323.0
2020-12-09 13:50:00,380.88,381.19,378.14,378.14,6337.0,380.88,381.19,378.14,378.14,6337.0
2020-12-09 14:00:00,377.75,379.14,377.44,378.36,6910.0,377.75,379.14,377.44,378.36,6910.0
2020-12-09 14:10:00,378.2,379.05,377.77,378.36,3074.0,378.2,379.05,377.77,378.36,3074.0
2020-12-09 14:20:00,378.0,379.77,378.0,379.69,2671.0,378.0,379.77,378.0,379.69,2671.0
2020-12-09 14:30:00,379.83,380.19,378.88,379.13,1930.0,379.83,380.19,378.88,379.13,1930.0
2020-12-09 14:40:00,379.9,380.05,378.45,379.47,2400.0,379.9,380.05,378.45,379.47,2400.0
2020-12-09 14:50:00,379.81,381.46,379.78,380.93,2303.0,379.81,381.46,379.78,380.93,2303.0
2020-12-09 15:00:00,380.89,381.32,379.79,380.52,2231.0,380.89,381.32,379.79,380.52,2231.0
2020-12-09 15:10:00,380.26,380.65,379.25,379.47,2370.0,380.26,380.65,379.25,379.47,2370.0
2020-12-09 15:20:00,379.66,379.86,377.15,377.15,5410.0,379.66,379.86,377.15,377.15,5410.0
2020-12-09 15:30:00,377.21,377.76,376.81,377.13,3300.0,377.21,377.76,376.81,377.13,3300.0
2020-12-09 15:40:00,377.12,379.45,376.84,378.35,6068.0,377.12,379.45,376.84,378.35,6068.0
2020-12-09 15:50:00,378.28,379.99,377.77,379.32,26323.0,378.28,379.99,377.77,379.32,26323.0
2020-12-10 09:30:00,376.2,382.41,375.91,382.41,6376.0,376.2,382.41,375.91,382.41,6376.0
2020-12-10 09:40:00,383.69,387.62,383.0,387.48,7804.0,383.69,387.62,383.0,387.48,7804.0
2020-12-10 09:50:00,387.49,388.0,386.03,387.26,10707.0,387.49,388.0,386.03,387.26,10707.0
2020-12-10 10:00:00,387.48,387.57,385.44,386.41,3280.0,387.48,387.57,385.44,386.41,3280.0
2020-12-10 10:10:00,386.47,390.07,386.46,389.08,10869.0,386.47,390.07,386.46,389.08,10869.0
2020-12-10 10:20:00,389.41,393.89,388.97,392.71,8438.0,389.41,393.89,388.97,392.71,8438.0
2020-12-10 10:30:00,391.94,394.95,391.56,394.94,4179.0,391.94,394.95,391.56,394.94,4179.0
2020-12-10 10:40:00,394.05,394.12,389.82,390.14,12898.0,394.05,394.12,389.82,390.14,12898.0
2020-12-10 10:50:00,390.19,392.61,389.94,392.27,8782.0,390.19,392.61,389.94,392.27,8782.0
2020-12-10 11:00:00,392.48,394.74,391.87,394.66,3610.0,392.48,394.74,391.87,394.66,3610.0
2020-12-10 11:10:00,394.13,401.85,393.63,401.64,143554.0,394.13,401.85,393.63,401.64,143554.0
2020-12-10 11:20:00,401.86,403.19,400.32,400.55,24846.0,401.86,403.19,400.32,400.55,24846.0
2020-12-10 11:30:00,400.6,401.03,397.5,398.49,17205.0,400.6,401.03,397.5,398.49,17205.0
2020-12-10 11:40:00,398.11,400.12,397.58,398.73,14016.0,398.11,400.12,397.58,398.73,14016.0
2020-12-10 11:50:00,398.85,399.32,396.9,397.67,14912.0,398.85,399.32,396.9,397.67,14912.0
2020-12-10 12:00:00,397.23,398.8,397.22,398.09,6609.0,397.23,398.8,397.22,398.09,6609.0
2020-12-10 12:10:00,398.45,398.45,397.14,397.37,3129.0,398.45,398.45,397.14,397.37,3129.0
2020-12-10 12:20:00,397.53,397.53,395.3,395.58,10883.0,397.53,397.53,395.3,395.58,10883.0
2020-12-10 12:30:00,395.88,397.44,395.73,396.04,8514.0,395.88,397.44,395.73,396.04,8514.0
2020-12-10 12:40:00,396.04,396.06,394.5,394.5,1777.0,396.04,396.06,394.5,394.5,1777.0
2020-12-10 12:50:00,394.04,394.88,393.76,394.55,4585.0,394.04,394.88,393.76,394.55,4585.0
2020-12-10 13:00:00,394.48,396.12,394.23,395.04,6240.0,394.48,396.12,394.23,395.04,6240.0
2020-12-10 13:10:00,395.04,396.65,394.99,396.65,6794.0,395.04,396.65,394.99,396.65,6794.0
2020-12-10 13:20:00,396.18,397.56,396.17,397.24,3659.0,396.18,397.56,396.17,397.24,3659.0
2020-12-10 13:30:00,397.09,397.42,395.66,397.41,3690.0,397.09,397.42,395.66,397.41,3690.0
2020-12-10 13:40:00,397.09,397.09,395.58,395.68,1851.0,397.09,397.09,395.58,395.68,1851.0
2020-12-10 13:50:00,395.32,396.55,395.28,395.28,5979.0,395.32,396.55,395.28,395.28,5979.0
2020-12-10 14:00:00,395.8,395.8,395.05,395.11,1163.0,395.8,395.8,395.05,395.11,1163.0
2020-12-10 14:10:00,395.41,395.41,394.38,394.71,1792.0,395.41,395.41,394.38,394.71,1792.0
2020-12-10 14:20:00,394.34,394.63,394.21,394.21,2448.0,394.34,394.63,394.21,394.21,2448.0
2020-12-10 14:30:00,394.2,395.15,394.2,394.92,6912.0,394.2,395.15,394.2,394.92,6912.0
2020-12-10 14:40:00,394.85,395.22,394.5,394.52,6456.0,394.85,395.22,394.5,394.52,6456.0
2020-12-10 14:50:00,394.86,395.15,393.84,393.91,4115.0,394.86,395.15,393.84,393.91,4115.0
2020-12-10 15:00:00,394.17,394.78,393.75,393.75,2415.0,394.17,394.78,393.75,393.75,2415.0
2020-12-10 15:10:00,393.7,393.86,393.41,393.67,15095.0,393.7,393.86,393.41,393.67,15095.0
2020-12-10 15:20:00,393.47,394.38,393.47,394.09,3724.0,393.47,394.38,393.47,394.09,3724.0
2020-12-10 15:30:00,394.13,394.37,393.51,393.92,7584.0,394.13,394.37,393.51,393.92,7584.0
2020-12-10 15:40:00,393.98,393.98,392.78,392.79,10977.0,393.98,393.98,392.78,392.79,10977.0
2020-12-10 15:50:00,393.03,395.17,392.96,395.07,46888.0,393.03,395.17,392.96,395.07,46888.0
2020-12-11 09:30:00,391.81,395.23,390.0,391.47,8456.0,391.81,395.23,390.0,391.47,8456.0
2020-12-11 09:40:00,392.34,394.38,389.17,393.13,8758.0,392.34,394.38,389.17,393.13,8758.0
2020-12-11 09:50:00,392.14,394.99,390.75,393.01,3539.0,392.14,394.99,390.75,393.01,3539.0
2020-12-11 10:00:00,393.17,395.5,393.16,395.3,6961.0,393.17,395.5,393.16,395.3,6961.0
2020-12-11 10:10:00,395.5,396.65,395.41,396.15,4814.0,395.5,396.65,395.41,396.15,4814.0
2020-12-11 10:20:00,396.0,396.42,395.82,396.37,1909.0,396.0,396.42,395.82,396.37,1909.0
2020-12-11 10:30:00,396.4,396.4,394.5,394.76,1626.0,396.4,396.4,394.5,394.76,1626.0
2020-12-11 10:40:00,394.21,394.66,392.03,394.24,4956.0,394.21,394.66,392.03,394.24,4956.0
2020-12-11 10:50:00,393.61,393.83,391.92,393.05,5268.0,393.61,393.83,391.92,393.05,5268.0
2020-12-11 11:00:00,393.1,394.0,392.77,392.98,4425.0,393.1,394.0,392.77,392.98,4425.0
2020-12-11 11:10:00,393.12,393.12,392.3,392.55,2100.0,393.12,393.12,392.3,392.55,2100.0
2020-12-11 11:20:00,391.84,392.73,391.03,391.83,2500.0,391.84,392.73,391.03,391.83,2500.0
2020-12-11 11:30:00,392.11,394.07,391.83,392.77,5903.0,392.11,394.07,391.83,392.77,5903.0
2020-12-11 11:40:00,392.57,392.7,390.23,391.04,2798.0,392.57,392.7,390.23,391.04,2798.0
2020-12-11 11:50:00,391.52,391.82,391.1,391.72,1950.0,391.52,391.82,391.1,391.72,1950.0
2020-12-11 12:00:00,391.62,392.92,391.62,392.92,6390.0,391.62,392.92,391.62,392.92,6390.0
2020-12-11 12:10:00,391.57,391.57,389.47,390.01,4699.0,391.57,391.57,389.47,390.01,4699.0
2020-12-11 12:20:00,389.97,389.97,387.76,388.3,4047.0,389.97,389.97,387.76,388.3,4047.0
2020-12-11 12:30:00,388.21,389.14,387.66,387.67,3910.0,388.21,389.14,387.66,387.67,3910.0
2020-12-11 12:40:00,387.56,388.14,387.28,387.75,3324.0,387.56,388.14,387.28,387.75,3324.0
2020-12-11 12:50:00,387.71,389.76,387.65,389.71,6436.0,387.71,389.76,387.65,389.71,6436.0
2020-12-11 13:00:00,389.64,390.19,389.64,390.19,400.0,389.64,390.19,389.64,390.19,400.0
2020-12-11 13:10:00,390.79,391.41,390.67,391.05,2000.0,390.79,391.41,390.67,391.05,2000.0
2020-12-11 13:20:00,390.51,390.78,390.39,390.55,1692.0,390.51,390.78,390.39,390.55,1692.0
2020-12-11 13:30:00,390.77,391.01,390.56,390.56,2102.0,390.77,391.01,390.56,390.56,2102.0
2020-12-11 13:40:00,390.35,391.68,390.35,391.68,1700.0,390.35,391.68,390.35,391.68,1700.0
2020-12-11 13:50:00,392.05,392.61,391.71,391.72,3052.0,392.05,392.61,391.71,391.72,3052.0
2020-12-11 14:00:00,391.64,392.3,391.29,391.3,2727.0,391.64,392.3,391.29,391.3,2727.0
2020-12-11 14:10:00,391.43,391.44,390.38,391.12,1404.0,391.43,391.44,390.38,391.12,1404.0
2020-12-11 14:20:00,390.92,391.58,390.42,390.42,2253.0,390.92,391.58,390.42,390.42,2253.0
2020-12-11 14:30:00,390.83,391.44,390.83,391.13,1100.0,390.83,391.44,390.83,391.13,1100.0
2020-12-11 14:40:00,391.42,391.42,390.84,391.03,1040.0,391.42,391.42,390.84,391.03,1040.0
2020-12-11 14:50:00,390.88,391.29,390.63,391.08,2160.0,390.88,391.29,390.63,391.08,2160.0
2020-12-11 15:00:00,390.85,391.29,390.26,390.59,2658.0,390.85,391.29,390.26,390.59,2658.0
2020-12-11 15:10:00,390.36,391.59,390.36,391.24,2100.0,390.36,391.59,390.36,391.24,2100.0
2020-12-11 15:20:00,391.21,391.21,390.34,390.53,2686.0,391.21,391.21,390.34,390.53,2686.0
2020-12-11 15:30:00,390.51,391.01,390.49,390.74,3934.0,390.51,391.01,390.49,390.74,3934.0
2020-12-11 15:40:00,390.75,391.05,389.64,390.35,4117.0,390.75,391.05,389.64,390.35,4117.0
2020-12-11 15:50:00,390.42,391.45,389.87,391.35,22990.0,390.42,391.45,389.87,391.35,22990.0
2020-12-14 09:30:00,389.38,390.02,375.0,380.93,44853.0,389.38,390.02,375.0,380.93,44853.0
2020-12-14 09:40:00,379.74,379.98,372.35,373.02,40049.0,379.74,379.98,372.35,373.02,40049.0
2020-12-14 09:50:00,372.69,377.63,370.35,375.87,29596.0,372.69,377.63,370.35,375.87,29596.0
2020-12-14 10:00:00,375.65,378.0,373.71,377.8,15584.0,375.65,378.0,373.71,377.8,15584.0
2020-12-14 10:10:00,377.85,380.37,377.1,379.7,14112.0,377.85,380.37,377.1,379.7,14112.0
2020-12-14 10:20:00,379.31,381.05,377.46,377.82,7300.0,379.31,381.05,377.46,377.82,7300.0
2020-12-14 10:30:00,378.02,378.69,375.82,378.06,8811.0,378.02,378.69,375.82,378.06,8811.0
2020-12-14 10:40:00,378.07,378.67,374.92,375.91,8673.0,378.07,378.67,374.92,375.91,8673.0
2020-12-14 10:50:00,375.75,376.45,375.0,375.05,5903.0,375.75,376.45,375.0,375.05,5903.0
2020-12-14 11:00:00,374.74,375.4,374.55,374.64,6468.0,374.74,375.4,374.55,374.64,6468.0
2020-12-14 11:10:00,375.03,377.0,374.53,376.98,5307.0,375.03,377.0,374.53,376.98,5307.0
2020-12-14 11:20:00,376.46,377.93,376.04,377.38,5355.0,376.46,377.93,376.04,377.38,5355.0
2020-12-14 11:30:00,377.52,377.52,375.9,376.75,7032.0,377.52,377.52,375.9,376.75,7032.0
2020-12-14 11:40:00,377.69,378.2,376.96,377.06,4955.0,377.69,378.2,376.96,377.06,4955.0
2020-12-14 11:50:00,377.23,378.01,376.98,377.94,5789.0,377.23,378.01,376.98,377.94,5789.0
2020-12-14 12:00:00,378.28,378.3,376.86,377.72,13976.0,378.28,378.3,376.86,377.72,13976.0
2020-12-14 12:10:00,377.9,378.85,376.81,378.85,9726.0,377.9,378.85,376.81,378.85,9726.0
2020-12-14 12:20:00,379.56,379.82,377.88,378.18,5039.0,379.56,379.82,377.88,378.18,5039.0
2020-12-14 12:30:00,378.0,379.39,377.76,378.88,4935.0,378.0,379.39,377.76,378.88,4935.0
2020-12-14 12:40:00,379.22,380.36,378.65,380.36,2400.0,379.22,380.36,378.65,380.36,2400.0
2020-12-14 12:50:00,380.44,380.44,378.95,379.32,2900.0,380.44,380.44,378.95,379.32,2900.0
2020-12-14 13:00:00,379.57,379.71,377.0,377.8,12856.0,379.57,379.71,377.0,377.8,12856.0
2020-12-14 13:10:00,378.01,381.2,378.01,381.2,6685.0,378.01,381.2,378.01,381.2,6685.0
2020-12-14 13:20:00,381.05,381.76,380.71,381.31,5064.0,381.05,381.76,380.71,381.31,5064.0
2020-12-14 13:30:00,381.08,381.56,380.91,380.93,2722.0,381.08,381.56,380.91,380.93,2722.0
2020-12-14 13:40:00,380.62,381.89,380.61,381.21,5465.0,380.62,381.89,380.61,381.21,5465.0
2020-12-14 13:50:00,381.51,383.44,381.51,382.87,5719.0,381.51,383.44,381.51,382.87,5719.0
2020-12-14 14:00:00,382.86,383.26,382.44,383.26,7183.0,382.86,383.26,382.44,383.26,7183.0
2020-12-14 14:10:00,383.18,383.3,382.17,382.55,3021.0,383.18,383.3,382.17,382.55,3021.0
2020-12-14 14:20:00,382.61,383.05,381.71,381.71,3183.0,382.61,383.05,381.71,381.71,3183.0
2020-12-14 14:30:00,381.12,381.66,380.79,381.01,5414.0,381.12,381.66,380.79,381.01,5414.0
2020-12-14 14:40:00,380.87,382.3,380.86,381.92,2005.0,380.87,382.3,380.86,381.92,2005.0
2020-12-14 14:50:00,381.93,383.07,381.92,382.85,3392.0,381.93,383.07,381.92,382.85,3392.0
2020-12-14 15:00:00,382.69,383.08,382.12,382.68,5028.0,382.69,383.08,382.12,382.68,5028.0
2020-12-14 15:10:00,382.67,383.3,382.67,382.96,2548.0,382.67,383.3,382.67,382.96,2548.0
2020-12-14 15:20:00,382.94,383.78,382.65,383.78,13826.0,382.94,383.78,382.65,383.78,13826.0
2020-12-14 15:30:00,383.64,383.64,382.51,383.05,6410.0,383.64,383.64,382.51,383.05,6410.0
2020-12-14 15:40:00,383.24,383.66,382.33,383.47,14820.0,383.24,383.66,382.33,383.47,14820.0
2020-12-14 15:50:00,383.0,383.0,381.38,381.64,36759.0,383.0,383.0,381.38,381.64,36759.0
2020-12-15 09:30:00,379.83,380.05,377.64,377.85,16109.0,379.83,380.05,377.64,377.85,16109.0
2020-12-15 09:40:00,378.46,379.73,377.37,378.33,5170.0,378.46,379.73,377.37,378.33,5170.0
2020-12-15 09:50:00,379.09,380.89,378.77,379.08,4247.0,379.09,380.89,378.77,379.08,4247.0
2020-12-15 10:00:00,378.46,381.1,377.24,380.43,4787.0,378.46,381.1,377.24,380.43,4787.0
2020-12-15 10:10:00,380.95,381.05,379.94,380.75,2912.0,380.95,381.05,379.94,380.75,2912.0
2020-12-15 10:20:00,380.78,381.94,379.86,381.62,2704.0,380.78,381.94,379.86,381.62,2704.0
2020-12-15 10:30:00,381.72,382.02,380.17,381.05,6353.0,381.72,382.02,380.17,381.05,6353.0
2020-12-15 10:40:00,381.57,382.0,380.99,381.23,4600.0,381.57,382.0,380.99,381.23,4600.0
2020-12-15 10:50:00,381.26,381.26,379.35,379.44,4600.0,381.26,381.26,379.35,379.44,4600.0
2020-12-15 11:00:00,379.63,380.03,377.49,377.84,9744.0,379.63,380.03,377.49,377.84,9744.0
2020-12-15 11:10:00,377.53,379.09,377.47,379.0,16368.0,377.53,379.09,377.47,379.0,16368.0
2020-12-15 11:20:00,379.8,379.8,378.09,379.78,5269.0,379.8,379.8,378.09,379.78,5269.0
2020-12-15 11:30:00,379.75,381.93,378.95,381.59,26551.0,379.75,381.93,378.95,381.59,26551.0
2020-12-15 11:40:00,381.6,381.78,379.59,379.66,5635.0,381.6,381.78,379.59,379.66,5635.0
2020-12-15 11:50:00,378.97,380.09,378.72,380.09,2000.0,378.97,380.09,378.72,380.09,2000.0
2020-12-15 12:00:00,380.23,381.92,380.21,381.43,3904.0,380.23,381.92,380.21,381.43,3904.0
2020-12-15 12:10:00,381.5,381.74,381.03,381.57,2026.0,381.5,381.74,381.03,381.57,2026.0
2020-12-15 12:20:00,381.26,382.09,381.26,381.7,1216.0,381.26,382.09,381.26,381.7,1216.0
2020-12-15 12:30:00,381.76,381.77,381.05,381.5,4736.0,381.76,381.77,381.05,381.5,4736.0
2020-12-15 12:40:00,381.17,381.17,379.69,379.69,4102.0,381.17,381.17,379.69,379.69,4102.0
2020-12-15 12:50:00,379.68,380.39,379.57,379.71,3901.0,379.68,380.39,379.57,379.71,3901.0
2020-12-15 13:00:00,379.69,379.78,379.14,379.39,3936.0,379.69,379.78,379.14,379.39,3936.0
2020-12-15 13:10:00,378.75,379.46,378.75,379.44,4132.0,378.75,379.46,378.75,379.44,4132.0
2020-12-15 13:20:00,379.25,379.25,378.37,378.88,3602.0,379.25,379.25,378.37,378.88,3602.0
2020-12-15 13:30:00,378.89,380.0,378.89,380.0,1908.0,378.89,380.0,378.89,380.0,1908.0
2020-12-15 13:40:00,380.38,380.65,380.13,380.19,1400.0,380.38,380.65,380.13,380.19,1400.0
2020-12-15 13:50:00,380.08,380.09,379.31,379.45,2309.0,380.08,380.09,379.31,379.45,2309.0
2020-12-15 14:00:00,379.26,379.26,378.32,378.43,2424.0,379.26,379.26,378.32,378.43,2424.0
2020-12-15 14:10:00,378.37,378.84,377.63,378.0,1800.0,378.37,378.84,377.63,378.0,1800.0
2020-12-15 14:20:00,378.03,378.13,377.32,377.32,1600.0,378.03,378.13,377.32,377.32,1600.0
2020-12-15 14:30:00,377.05,377.05,376.06,376.06,2250.0,377.05,377.05,376.06,376.06,2250.0
2020-12-15 14:40:00,376.16,376.18,375.8,375.87,2706.0,376.16,376.18,375.8,375.87,2706.0
2020-12-15 14:50:00,375.89,376.34,375.78,376.33,1608.0,375.89,376.34,375.78,376.33,1608.0
2020-12-15 15:00:00,376.02,376.46,375.79,376.01,2909.0,376.02,376.46,375.79,376.01,2909.0
2020-12-15 15:10:00,376.09,376.62,375.86,376.6,4796.0,376.09,376.62,375.86,376.6,4796.0
2020-12-15 15:20:00,376.44,378.22,376.44,378.22,5170.0,376.44,378.22,376.44,378.22,5170.0
2020-12-15 15:30:00,378.24,378.93,377.4,378.62,5705.0,378.24,378.93,377.4,378.62,5705.0
2020-12-15 15:40:00,378.27,379.2,377.95,378.94,10869.0,378.27,379.2,377.95,378.94,10869.0
2020-12-15 15:50:00,378.67,380.94,378.67,379.97,28065.0,378.67,380.94,378.67,379.97,28065.0
2020-12-16 09:30:00,383.26,383.5,380.85,380.85,5656.0,383.26,383.5,380.85,380.85,5656.0
2020-12-16 09:40:00,379.91,380.73,377.05,377.94,4056.0,379.91,380.73,377.05,377.94,4056.0
2020-12-16 09:50:00,377.79,379.67,376.67,376.92,4366.0,377.79,379.67,376.67,376.92,4366.0
2020-12-16 10:00:00,376.01,378.42,375.23,375.23,9282.0,376.01,378.42,375.23,375.23,9282.0
2020-12-16 10:10:00,376.15,376.42,373.26,373.26,10766.0,376.15,376.42,373.26,373.26,10766.0
2020-12-16 10:20:00,373.25,377.15,372.12,376.16,3700.0,373.25,377.15,372.12,376.16,3700.0
2020-12-16 10:30:00,376.2,377.56,375.0,377.56,14150.0,376.2,377.56,375.0,377.56,14150.0
2020-12-16 10:40:00,377.77,378.0,376.92,377.58,14649.0,377.77,378.0,376.92,377.58,14649.0
2020-12-16 10:50:00,377.42,378.15,377.03,377.19,13845.0,377.42,378.15,377.03,377.19,13845.0
2020-12-16 11:00:00,377.59,377.69,375.16,375.19,5402.0,377.59,377.69,375.16,375.19,5402.0
2020-12-16 11:10:00,375.4,376.9,374.58,375.36,5501.0,375.4,376.9,374.58,375.36,5501.0
2020-12-16 11:20:00,375.81,376.33,375.74,376.12,1848.0,375.81,376.33,375.74,376.12,1848.0
2020-12-16 11:30:00,376.15,376.58,375.72,376.58,2637.0,376.15,376.58,375.72,376.58,2637.0
2020-12-16 11:40:00,376.43,376.95,376.1,376.85,5776.0,376.43,376.95,376.1,376.85,5776.0
2020-12-16 11:50:00,376.97,379.4,376.47,379.21,17018.0,376.97,379.4,376.47,379.21,17018.0
2020-12-16 12:00:00,379.25,379.56,377.59,378.28,5825.0,379.25,379.56,377.59,378.28,5825.0
2020-12-16 12:10:00,378.27,379.48,377.6,378.97,8697.0,378.27,379.48,377.6,378.97,8697.0
2020-12-16 12:20:00,378.98,378.98,377.9,378.5,1900.0,378.98,378.98,377.9,378.5,1900.0
2020-12-16 12:30:00,378.34,379.66,377.83,379.49,3740.0,378.34,379.66,377.83,379.49,3740.0
2020-12-16 12:40:00,379.12,379.4,378.31,379.09,7451.0,379.12,379.4,378.31,379.09,7451.0
2020-12-16 12:50:00,378.79,379.5,378.67,379.47,3478.0,378.79,379.5,378.67,379.47,3478.0
2020-12-16 13:00:00,379.38,379.91,379.35,379.51,1900.0,379.38,379.91,379.35,379.51,1900.0
2020-12-16 13:10:00,379.52,379.66,378.41,378.82,3145.0,379.52,379.66,378.41,378.82,3145.0
2020-12-16 13:20:00,378.81,378.9,378.01,378.62,4496.0,378.81,378.9,378.01,378.62,4496.0
2020-12-16 13:30:00,378.71,378.99,378.49,378.49,2335.0,378.71,378.99,378.49,378.49,2335.0
2020-12-16 13:40:00,378.38,378.77,378.21,378.52,1600.0,378.38,378.77,378.21,378.52,1600.0
2020-12-16 13:50:00,378.68,379.4,378.45,378.76,7516.0,378.68,379.4,378.45,378.76,7516.0
2020-12-16 14:00:00,379.18,379.25,377.47,377.55,6173.0,379.18,379.25,377.47,377.55,6173.0
2020-12-16 14:10:00,377.65,379.35,377.31,378.57,5895.0,377.65,379.35,377.31,378.57,5895.0
2020-12-16 14:20:00,379.03,380.28,378.74,379.88,8157.0,379.03,380.28,378.74,379.88,8157.0
2020-12-16 14:30:00,379.56,381.76,379.56,381.65,3196.0,379.56,381.76,379.56,381.65,3196.0
2020-12-16 14:40:00,381.38,381.57,380.53,381.02,7484.0,381.38,381.57,380.53,381.02,7484.0
2020-12-16 14:50:00,380.69,381.14,380.0,380.0,5734.0,380.69,381.14,380.0,380.0,5734.0
2020-12-16 15:00:00,380.14,380.26,379.47,379.47,7871.0,380.14,380.26,379.47,379.47,7871.0
2020-12-16 15:10:00,379.71,379.71,378.76,379.28,6418.0,379.71,379.71,378.76,379.28,6418.0
2020-12-16 15:20:00,379.39,379.76,378.76,378.98,6102.0,379.39,379.76,378.76,378.98,6102.0
2020-12-16 15:30:00,379.01,379.1,378.38,378.92,9100.0,379.01,379.1,378.38,378.92,9100.0
2020-12-16 15:40:00,378.91,378.91,378.03,378.4,13859.0,378.91,378.91,378.03,378.4,13859.0
2020-12-16 15:50:00,378.0,379.02,377.27,379.02,38138.0,378.0,379.02,377.27,379.02,38138.0
2020-12-17 09:30:00,381.72,389.98,381.72,389.49,36395.0,381.72,389.98,381.72,389.49,36395.0
2020-12-17 09:40:00,389.49,393.32,388.97,392.75,6050.0,389.49,393.32,388.97,392.75,6050.0
2020-12-17 09:50:00,392.97,393.39,387.18,391.41,7705.0,392.97,393.39,387.18,391.41,7705.0
2020-12-17 10:00:00,391.41,391.58,387.57,389.51,8174.0,391.41,391.58,387.57,389.51,8174.0
2020-12-17 10:10:00,389.16,390.9,388.39,390.9,2573.0,389.16,390.9,388.39,390.9,2573.0
2020-12-17 10:20:00,391.0,391.78,390.07,391.78,1517.0,391.0,391.78,390.07,391.78,1517.0
2020-12-17 10:30:00,390.98,391.03,388.7,389.11,2150.0,390.98,391.03,388.7,389.11,2150.0
2020-12-17 10:40:00,388.82,389.0,386.8,388.99,23181.0,388.82,389.0,386.8,388.99,23181.0
2020-12-17 10:50:00,389.45,389.45,388.65,388.65,1279.0,389.45,389.45,388.65,388.65,1279.0
2020-12-17 11:00:00,389.03,389.69,388.61,389.38,2212.0,389.03,389.69,388.61,389.38,2212.0
2020-12-17 11:10:00,389.45,389.94,389.23,389.33,1300.0,389.45,389.94,389.23,389.33,1300.0
2020-12-17 11:20:00,389.45,390.33,389.1,390.33,2765.0,389.45,390.33,389.1,390.33,2765.0
2020-12-17 11:30:00,389.95,389.98,388.19,388.75,3901.0,389.95,389.98,388.19,388.75,3901.0
2020-12-17 11:40:00,388.65,388.65,387.41,387.42,800.0,388.65,388.65,387.41,387.42,800.0
2020-12-17 11:50:00,386.79,386.9,385.69,386.49,3877.0,386.79,386.9,385.69,386.49,3877.0
2020-12-17 12:00:00,386.72,387.99,386.59,387.41,2500.0,386.72,387.99,386.59,387.41,2500.0
2020-12-17 12:10:00,387.5,388.64,387.25,388.24,1636.0,387.5,388.64,387.25,388.24,1636.0
2020-12-17 12:20:00,388.07,389.44,387.84,389.44,2667.0,388.07,389.44,387.84,389.44,2667.0
2020-12-17 12:30:00,389.3,390.07,388.3,389.68,3527.0,389.3,390.07,388.3,389.68,3527.0
2020-12-17 12:40:00,389.08,390.48,389.08,390.29,1860.0,389.08,390.48,389.08,390.29,1860.0
2020-12-17 12:50:00,390.61,390.61,389.94,390.15,2817.0,390.61,390.61,389.94,390.15,2817.0
2020-12-17 13:00:00,390.85,391.85,389.88,389.88,3818.0,390.85,391.85,389.88,389.88,3818.0
2020-12-17 13:10:00,390.2,390.5,389.2,390.07,7839.0,390.2,390.5,389.2,390.07,7839.0
2020-12-17 13:20:00,390.97,391.53,390.24,390.94,4700.0,390.97,391.53,390.24,390.94,4700.0
2020-12-17 13:30:00,391.3,392.07,390.79,392.07,1610.0,391.3,392.07,390.79,392.07,1610.0
2020-12-17 13:40:00,392.52,392.58,391.61,392.38,4166.0,392.52,392.58,391.61,392.38,4166.0
2020-12-17 13:50:00,392.31,393.86,391.95,393.52,10128.0,392.31,393.86,391.95,393.52,10128.0
2020-12-17 14:00:00,393.94,394.23,392.0,392.71,2943.0,393.94,394.23,392.0,392.71,2943.0
2020-12-17 14:10:00,393.06,393.41,391.96,392.22,5121.0,393.06,393.41,391.96,392.22,5121.0
2020-12-17 14:20:00,392.51,392.86,390.19,390.43,4718.0,392.51,392.86,390.19,390.43,4718.0
2020-12-17 14:30:00,390.49,391.22,389.8,390.48,3414.0,390.49,391.22,389.8,390.48,3414.0
2020-12-17 14:40:00,390.54,392.01,389.9,391.8,3109.0,390.54,392.01,389.9,391.8,3109.0
2020-12-17 14:50:00,392.04,392.77,390.97,391.31,4010.0,392.04,392.77,390.97,391.31,4010.0
2020-12-17 15:00:00,391.58,391.58,390.48,390.69,4150.0,391.58,391.58,390.48,390.69,4150.0
2020-12-17 15:10:00,390.4,391.9,390.07,391.61,14341.0,390.4,391.9,390.07,391.61,14341.0
2020-12-17 15:20:00,391.87,392.44,389.43,389.43,7131.0,391.87,392.44,389.43,389.43,7131.0
2020-12-17 15:30:00,389.65,392.13,389.33,390.97,11281.0,389.65,392.13,389.33,390.97,11281.0
2020-12-17 15:40:00,391.12,392.06,390.77,391.74,15078.0,391.12,392.06,390.77,391.74,15078.0
2020-12-17 15:50:00,392.44,394.13,391.74,394.13,30927.0,392.44,394.13,391.74,394.13,30927.0
2020-12-18 09:30:00,396.2,396.2,393.58,396.0,8338.0,396.2,396.2,393.58,396.0,8338.0
2020-12-18 09:40:00,396.0,396.0,392.43,395.71,4257.0,396.0,396.0,392.43,395.71,4257.0
2020-12-18 09:50:00,395.11,395.11,392.11,393.26,4545.0,395.11,395.11,392.11,393.26,4545.0
2020-12-18 10:00:00,393.16,393.16,390.61,392.12,9477.0,393.16,393.16,390.61,392.12,9477.0
2020-12-18 10:10:00,392.5,394.21,391.56,394.09,8124.0,392.5,394.21,391.56,394.09,8124.0
2020-12-18 10:20:00,393.68,394.26,392.99,393.51,5667.0,393.68,394.26,392.99,393.51,5667.0
2020-12-18 10:30:00,394.19,396.21,393.63,395.03,6423.0,394.19,396.21,393.63,395.03,6423.0
2020-12-18 10:40:00,395.51,397.0,395.51,396.28,5259.0,395.51,397.0,395.51,396.28,5259.0
2020-12-18 10:50:00,396.47,397.82,395.34,396.66,8049.0,396.47,397.82,395.34,396.66,8049.0
2020-12-18 11:00:00,396.75,397.65,395.24,395.25,3300.0,396.75,397.65,395.24,395.25,3300.0
2020-12-18 11:10:00,395.39,395.39,393.3,394.43,4439.0,395.39,395.39,393.3,394.43,4439.0
2020-12-18 11:20:00,394.14,395.46,393.0,394.5,4500.0,394.14,395.46,393.0,394.5,4500.0
2020-12-18 11:30:00,394.02,395.41,394.02,395.41,900.0,394.02,395.41,394.02,395.41,900.0
2020-12-18 11:40:00,395.19,395.2,394.43,395.05,4133.0,395.19,395.2,394.43,395.05,4133.0
2020-12-18 11:50:00,395.06,395.61,391.87,392.23,4341.0,395.06,395.61,391.87,392.23,4341.0
2020-12-18 12:00:00,392.72,393.36,392.58,393.36,2055.0,392.72,393.36,392.58,393.36,2055.0
2020-12-18 12:10:00,394.09,394.54,393.9,394.31,800.0,394.09,394.54,393.9,394.31,800.0
2020-12-18 12:20:00,394.22,396.55,393.88,396.17,8505.0,394.22,396.55,393.88,396.17,8505.0
2020-12-18 12:30:00,396.15,396.29,394.1,394.51,3723.0,396.15,396.29,394.1,394.51,3723.0
2020-12-18 12:40:00,395.09,396.31,394.82,395.16,3525.0,395.09,396.31,394.82,395.16,3525.0
2020-12-18 12:50:00,395.1,395.85,394.52,395.85,3900.0,395.1,395.85,394.52,395.85,3900.0
2020-12-18 13:00:00,395.72,397.51,395.71,397.22,4275.0,395.72,397.51,395.71,397.22,4275.0
2020-12-18 13:10:00,397.28,397.28,396.33,396.8,4516.0,397.28,397.28,396.33,396.8,4516.0
2020-12-18 13:20:00,396.79,397.36,396.1,396.18,2701.0,396.79,397.36,396.1,396.18,2701.0
2020-12-18 13:30:00,395.94,397.45,395.73,397.16,4180.0,395.94,397.45,395.73,397.16,4180.0
2020-12-18 13:40:00,397.21,398.69,397.21,398.0,4614.0,397.21,398.69,397.21,398.0,4614.0
2020-12-18 13:50:00,398.37,398.73,397.73,398.37,4807.0,398.37,398.73,397.73,398.37,4807.0
2020-12-18 14:00:00,398.7,399.35,397.86,398.96,9425.0,398.7,399.35,397.86,398.96,9425.0
2020-12-18 14:10:00,398.96,400.25,398.95,400.03,8805.0,398.96,400.25,398.95,400.03,8805.0
2020-12-18 14:20:00,400.34,401.37,399.7,401.36,6837.0,400.34,401.37,399.7,401.36,6837.0
2020-12-18 14:30:00,401.31,402.47,401.2,401.2,8359.0,401.31,402.47,401.2,401.2,8359.0
2020-12-18 14:40:00,401.1,401.3,400.2,401.09,6492.0,401.1,401.3,400.2,401.09,6492.0
2020-12-18 14:50:00,401.11,401.11,400.13,400.38,4400.0,401.11,401.11,400.13,400.38,4400.0
2020-12-18 15:00:00,400.58,401.25,398.28,398.28,9939.0,400.58,401.25,398.28,398.28,9939.0
2020-12-18 15:10:00,398.05,399.21,397.84,398.86,7185.0,398.05,399.21,397.84,398.86,7185.0
2020-12-18 15:20:00,398.78,398.93,397.56,398.69,7202.0,398.78,398.93,397.56,398.69,7202.0
2020-12-18 15:30:00,398.39,399.27,396.94,397.07,8845.0,398.39,399.27,396.94,397.07,8845.0
2020-12-18 15:40:00,396.93,399.36,396.45,397.93,19263.0,396.93,399.36,396.45,397.93,19263.0
2020-12-18 15:50:00,397.93,405.12,397.92,404.55,74834.0,397.93,405.12,397.92,404.55,74834.0
2020-12-21 09:30:00,404.51,413.15,402.44,411.98,24575.0,404.51,413.15,402.44,411.98,24575.0
2020-12-21 09:40:00,411.33,414.0,405.48,407.22,16780.0,411.33,414.0,405.48,407.22,16780.0
2020-12-21 09:50:00,405.75,411.24,405.74,409.0,4864.0,405.75,411.24,405.74,409.0,4864.0
2020-12-21 10:00:00,408.19,411.18,406.35,406.86,12648.0,408.19,411.18,406.35,406.86,12648.0
2020-12-21 10:10:00,406.49,406.49,401.78,402.52,7542.0,406.49,406.49,401.78,402.52,7542.0
2020-12-21 10:20:00,402.75,405.39,402.58,405.15,10303.0,402.75,405.39,402.58,405.15,10303.0
2020-12-21 10:30:00,404.69,405.69,403.42,404.68,5595.0,404.69,405.69,403.42,404.68,5595.0
2020-12-21 10:40:00,404.08,405.11,402.27,402.84,3900.0,404.08,405.11,402.27,402.84,3900.0
2020-12-21 10:50:00,402.41,403.83,401.42,403.08,3373.0,402.41,403.83,401.42,403.08,3373.0
2020-12-21 11:00:00,403.16,404.16,401.57,401.57,2300.0,403.16,404.16,401.57,401.57,2300.0
2020-12-21 11:10:00,402.17,402.81,401.77,402.81,2867.0,402.17,402.81,401.77,402.81,2867.0
2020-12-21 11:20:00,403.99,408.06,403.99,408.06,3443.0,403.99,408.06,403.99,408.06,3443.0
2020-12-21 11:30:00,407.98,409.43,407.55,408.38,2105.0,407.98,409.43,407.55,408.38,2105.0
2020-12-21 11:40:00,409.53,409.99,408.41,409.99,2161.0,409.53,409.99,408.41,409.99,2161.0
2020-12-21 11:50:00,409.53,409.69,408.02,408.39,4700.0,409.53,409.69,408.02,408.39,4700.0
2020-12-21 12:00:00,408.68,409.83,408.68,409.32,1725.0,408.68,409.83,408.68,409.32,1725.0
2020-12-21 12:10:00,409.8,410.48,407.71,408.09,2832.0,409.8,410.48,407.71,408.09,2832.0
2020-12-21 12:20:00,407.77,409.02,407.51,408.68,2504.0,407.77,409.02,407.51,408.68,2504.0
2020-12-21 12:30:00,409.05,410.86,409.05,410.86,4597.0,409.05,410.86,409.05,410.86,4597.0
2020-12-21 12:40:00,410.43,410.87,409.77,410.87,3100.0,410.43,410.87,409.77,410.87,3100.0
2020-12-21 12:50:00,410.16,411.33,410.16,410.54,4779.0,410.16,411.33,410.16,410.54,4779.0
2020-12-21 13:00:00,410.75,412.47,410.6,412.47,7192.0,410.75,412.47,410.6,412.47,7192.0
2020-12-21 13:10:00,412.47,413.22,411.72,412.03,5275.0,412.47,413.22,411.72,412.03,5275.0
2020-12-21 13:20:00,411.68,412.37,411.26,411.42,3054.0,411.68,412.37,411.26,411.42,3054.0
2020-12-21 13:30:00,411.48,412.46,411.0,411.65,4039.0,411.48,412.46,411.0,411.65,4039.0
2020-12-21 13:40:00,411.62,411.93,411.15,411.18,2939.0,411.62,411.93,411.15,411.18,2939.0
2020-12-21 13:50:00,411.32,412.07,411.03,411.03,4958.0,411.32,412.07,411.03,411.03,4958.0
2020-12-21 14:00:00,410.78,411.48,410.09,410.22,3004.0,410.78,411.48,410.09,410.22,3004.0
2020-12-21 14:10:00,409.88,411.17,409.13,409.73,3415.0,409.88,411.17,409.13,409.73,3415.0
2020-12-21 14:20:00,409.55,410.3,409.4,409.77,2785.0,409.55,410.3,409.4,409.77,2785.0
2020-12-21 14:30:00,409.04,411.41,409.03,410.51,6412.0,409.04,411.41,409.03,410.51,6412.0
2020-12-21 14:40:00,410.4,411.45,410.11,410.72,3217.0,410.4,411.45,410.11,410.72,3217.0
2020-12-21 14:50:00,410.32,411.57,410.19,411.49,7002.0,410.32,411.57,410.19,411.49,7002.0
2020-12-21 15:00:00,411.84,412.74,410.98,410.99,4059.0,411.84,412.74,410.98,410.99,4059.0
2020-12-21 15:10:00,410.93,412.06,410.63,412.06,3540.0,410.93,412.06,410.63,412.06,3540.0
2020-12-21 15:20:00,412.78,412.78,410.76,411.15,5228.0,412.78,412.78,410.76,411.15,5228.0
2020-12-21 15:30:00,410.85,411.0,409.15,410.13,8186.0,410.85,411.0,409.15,410.13,8186.0
2020-12-21 15:40:00,410.4,410.59,409.53,409.82,7797.0,410.4,410.59,409.53,409.82,7797.0
2020-12-21 15:50:00,409.55,410.88,409.0,409.8,24345.0,409.55,410.88,409.0,409.8,24345.0
2020-12-22 09:30:00,411.95,415.95,411.49,413.5,13565.0,411.95,415.95,411.49,413.5,13565.0
2020-12-22 09:40:00,413.03,416.57,413.03,415.59,5848.0,413.03,416.57,413.03,415.59,5848.0
2020-12-22 09:50:00,416.5,417.93,413.74,415.53,10730.0,416.5,417.93,413.74,415.53,10730.0
2020-12-22 10:00:00,416.32,417.5,414.66,416.53,7746.0,416.32,417.5,414.66,416.53,7746.0
2020-12-22 10:10:00,416.17,416.17,411.63,412.48,9586.0,416.17,416.17,411.63,412.48,9586.0
2020-12-22 10:20:00,412.68,413.45,411.92,412.68,10406.0,412.68,413.45,411.92,412.68,10406.0
2020-12-22 10:30:00,412.9,416.96,412.89,416.88,8800.0,412.9,416.96,412.89,416.88,8800.0
2020-12-22 10:40:00,416.54,417.32,413.69,413.76,6300.0,416.54,417.32,413.69,413.76,6300.0
2020-12-22 10:50:00,413.81,414.9,412.99,414.33,7303.0,413.81,414.9,412.99,414.33,7303.0
2020-12-22 11:00:00,413.74,415.73,412.95,415.29,3113.0,413.74,415.73,412.95,415.29,3113.0
2020-12-22 11:10:00,415.59,416.89,414.58,416.39,7734.0,415.59,416.89,414.58,416.39,7734.0
2020-12-22 11:20:00,416.46,416.46,414.89,415.17,5216.0,416.46,416.46,414.89,415.17,5216.0
2020-12-22 11:30:00,415.2,415.22,411.27,413.12,6966.0,415.2,415.22,411.27,413.12,6966.0
2020-12-22 11:40:00,412.16,415.47,412.16,415.47,16018.0,412.16,415.47,412.16,415.47,16018.0
2020-12-22 11:50:00,415.47,416.86,414.8,416.86,1302.0,415.47,416.86,414.8,416.86,1302.0
2020-12-22 12:00:00,416.64,418.73,416.36,416.47,12065.0,416.64,418.73,416.36,416.47,12065.0
2020-12-22 12:10:00,416.26,417.03,415.7,416.44,3576.0,416.26,417.03,415.7,416.44,3576.0
2020-12-22 12:20:00,416.68,416.84,416.03,416.15,1590.0,416.68,416.84,416.03,416.15,1590.0
2020-12-22 12:30:00,416.36,417.58,416.21,416.71,5559.0,416.36,417.58,416.21,416.71,5559.0
2020-12-22 12:40:00,416.71,417.38,416.16,416.61,4146.0,416.71,417.38,416.16,416.61,4146.0
2020-12-22 12:50:00,416.54,418.99,416.51,418.99,1600.0,416.54,418.99,416.51,418.99,1600.0
2020-12-22 13:00:00,418.18,419.15,417.29,417.39,4977.0,418.18,419.15,417.29,417.39,4977.0
2020-12-22 13:10:00,417.04,419.0,416.92,418.05,3271.0,417.04,419.0,416.92,418.05,3271.0
2020-12-22 13:20:00,418.11,418.8,417.88,418.56,900.0,418.11,418.8,417.88,418.56,900.0
2020-12-22 13:30:00,418.28,418.69,417.89,418.36,1500.0,418.28,418.69,417.89,418.36,1500.0
2020-12-22 13:40:00,418.36,418.53,417.04,417.04,2343.0,418.36,418.53,417.04,417.04,2343.0
2020-12-22 13:50:00,417.02,417.02,415.83,416.7,5715.0,417.02,417.02,415.83,416.7,5715.0
2020-12-22 14:00:00,417.38,418.03,416.97,417.08,2441.0,417.38,418.03,416.97,417.08,2441.0
2020-12-22 14:10:00,416.94,418.0,416.85,417.9,2756.0,416.94,418.0,416.85,417.9,2756.0
2020-12-22 14:20:00,418.22,418.5,417.74,418.03,2536.0,418.22,418.5,417.74,418.03,2536.0
2020-12-22 14:30:00,417.81,418.87,417.51,418.23,3250.0,417.81,418.87,417.51,418.23,3250.0
2020-12-22 14:40:00,417.71,418.96,417.71,418.94,2036.0,417.71,418.96,417.71,418.94,2036.0
2020-12-22 14:50:00,418.77,419.83,418.45,419.83,5690.0,418.77,419.83,418.45,419.83,5690.0
2020-12-22 15:00:00,419.64,420.49,419.06,419.75,5821.0,419.64,420.49,419.06,419.75,5821.0
2020-12-22 15:10:00,419.38,420.46,419.38,420.1,5237.0,419.38,420.46,419.38,420.1,5237.0
2020-12-22 15:20:00,420.24,420.61,419.32,419.33,5591.0,420.24,420.61,419.32,419.33,5591.0
2020-12-22 15:30:00,419.19,419.25,418.44,418.73,10014.0,419.19,419.25,418.44,418.73,10014.0
2020-12-22 15:40:00,418.48,419.06,417.94,418.28,12557.0,418.48,419.06,417.94,418.28,12557.0
2020-12-22 15:50:00,418.24,419.18,417.55,418.23,23460.0,418.24,419.18,417.55,418.23,23460.0
2020-12-23 09:30:00,418.15,419.9,414.41,416.88,17096.0,418.15,419.9,414.41,416.88,17096.0
2020-12-23 09:40:00,417.31,417.32,408.76,412.34,9736.0,417.31,417.32,408.76,412.34,9736.0
2020-12-23 09:50:00,412.47,415.58,411.48,415.16,9081.0,412.47,415.58,411.48,415.16,9081.0
2020-12-23 10:00:00,414.65,415.62,411.42,413.17,10774.0,414.65,415.62,411.42,413.17,10774.0
2020-12-23 10:10:00,414.02,415.06,411.66,411.66,3110.0,414.02,415.06,411.66,411.66,3110.0
2020-12-23 10:20:00,412.65,412.75,411.09,412.01,1771.0,412.65,412.75,411.09,412.01,1771.0
2020-12-23 10:30:00,411.99,414.41,411.99,414.38,2761.0,411.99,414.41,411.99,414.38,2761.0
2020-12-23 10:40:00,414.35,419.46,414.2,419.31,9140.0,414.35,419.46,414.2,419.31,9140.0
2020-12-23 10:50:00,418.88,419.45,416.29,417.72,6198.0,418.88,419.45,416.29,417.72,6198.0
2020-12-23 11:00:00,417.69,419.51,416.58,417.05,4960.0,417.69,419.51,416.58,417.05,4960.0
2020-12-23 11:10:00,417.01,417.87,416.64,417.35,4014.0,417.01,417.87,416.64,417.35,4014.0
2020-12-23 11:20:00,417.56,417.82,416.74,416.75,2699.0,417.56,417.82,416.74,416.75,2699.0
2020-12-23 11:30:00,416.8,419.04,416.18,419.04,2000.0,416.8,419.04,416.18,419.04,2000.0
2020-12-23 11:40:00,419.35,419.35,417.2,417.74,2211.0,419.35,419.35,417.2,417.74,2211.0
2020-12-23 11:50:00,418.0,419.12,417.56,418.71,4472.0,418.0,419.12,417.56,418.71,4472.0
2020-12-23 12:00:00,418.81,418.81,415.53,416.06,5050.0,418.81,418.81,415.53,416.06,5050.0
2020-12-23 12:10:00,416.63,417.31,416.15,416.34,2212.0,416.63,417.31,416.15,416.34,2212.0
2020-12-23 12:20:00,416.24,416.97,415.94,416.04,3002.0,416.24,416.97,415.94,416.04,3002.0
2020-12-23 12:30:00,416.34,416.67,414.71,414.71,3292.0,416.34,416.67,414.71,414.71,3292.0
2020-12-23 12:40:00,414.93,414.96,414.05,414.46,2265.0,414.93,414.96,414.05,414.46,2265.0
2020-12-23 12:50:00,414.22,415.15,413.76,414.45,3989.0,414.22,415.15,413.76,414.45,3989.0
2020-12-23 13:00:00,414.12,414.67,412.57,414.67,4732.0,414.12,414.67,412.57,414.67,4732.0
2020-12-23 13:10:00,414.33,414.33,413.52,413.62,718.0,414.33,414.33,413.52,413.62,718.0
2020-12-23 13:20:00,413.21,414.25,413.0,413.43,3804.0,413.21,414.25,413.0,413.43,3804.0
2020-12-23 13:30:00,413.52,414.09,412.81,413.35,3555.0,413.52,414.09,412.81,413.35,3555.0
2020-12-23 13:40:00,414.49,414.49,413.25,413.47,3328.0,414.49,414.49,413.25,413.47,3328.0
2020-12-23 13:50:00,413.45,413.45,411.72,411.74,2889.0,413.45,413.45,411.72,411.74,2889.0
2020-12-23 14:00:00,411.32,411.64,411.16,411.58,1359.0,411.32,411.64,411.16,411.58,1359.0
2020-12-23 14:10:00,411.53,411.89,410.96,411.28,2090.0,411.53,411.89,410.96,411.28,2090.0
2020-12-23 14:20:00,411.29,413.07,411.19,412.41,3537.0,411.29,413.07,411.19,412.41,3537.0
2020-12-23 14:30:00,412.08,413.26,411.36,413.26,3415.0,412.08,413.26,411.36,413.26,3415.0
2020-12-23 14:40:00,412.69,412.98,411.9,412.11,1467.0,412.69,412.98,411.9,412.11,1467.0
2020-12-23 14:50:00,412.16,412.66,412.0,412.0,1402.0,412.16,412.66,412.0,412.0,1402.0
2020-12-23 15:00:00,412.04,412.27,411.35,411.55,1522.0,412.04,412.27,411.35,411.55,1522.0
2020-12-23 15:10:00,411.59,413.24,411.59,412.72,3669.0,411.59,413.24,411.59,412.72,3669.0
2020-12-23 15:20:00,411.98,412.09,411.19,411.19,1000.0,411.98,412.09,411.19,411.19,1000.0
2020-12-23 15:30:00,411.73,412.46,411.73,412.12,3800.0,411.73,412.46,411.73,412.12,3800.0
2020-12-23 15:40:00,412.18,412.66,411.8,411.8,4181.0,412.18,412.66,411.8,411.8,4181.0
2020-12-23 15:50:00,411.62,411.62,410.38,410.92,33550.0,411.62,411.62,410.38,410.92,33550.0
2020-12-24 09:30:00,409.44,413.2,409.44,413.2,4803.0,409.44,413.2,409.44,413.2,4803.0
2020-12-24 09:40:00,413.77,415.08,413.77,414.8,2241.0,413.77,415.08,413.77,414.8,2241.0
2020-12-24 09:50:00,414.36,416.0,413.37,414.36,3678.0,414.36,416.0,413.37,414.36,3678.0
2020-12-24 10:00:00,413.95,414.25,412.09,413.17,2937.0,413.95,414.25,412.09,413.17,2937.0
2020-12-24 10:10:00,413.66,413.68,411.07,412.17,19405.0,413.66,413.68,411.07,412.17,19405.0
2020-12-24 10:20:00,411.69,413.02,411.34,411.94,1614.0,411.69,413.02,411.34,411.94,1614.0
2020-12-24 10:30:00,413.01,414.33,413.01,413.62,1955.0,413.01,414.33,413.01,413.62,1955.0
2020-12-24 10:40:00,413.09,413.15,412.92,412.92,600.0,413.09,413.15,412.92,412.92,600.0
2020-12-24 10:50:00,411.87,411.87,409.0,409.0,1300.0,411.87,411.87,409.0,409.0,1300.0
2020-12-24 11:00:00,407.82,411.06,407.46,409.91,4989.0,407.82,411.06,407.46,409.91,4989.0
2020-12-24 11:10:00,410.47,412.75,410.19,412.13,3342.0,410.47,412.75,410.19,412.13,3342.0
2020-12-24 11:20:00,411.54,412.53,411.23,411.7,2600.0,411.54,412.53,411.23,411.7,2600.0
2020-12-24 11:30:00,411.07,412.38,411.07,411.36,1226.0,411.07,412.38,411.07,411.36,1226.0
2020-12-24 11:40:00,411.06,412.08,411.06,411.73,1100.0,411.06,412.08,411.06,411.73,1100.0
2020-12-24 11:50:00,411.15,411.73,411.09,411.67,1227.0,411.15,411.73,411.09,411.67,1227.0
2020-12-24 12:00:00,411.66,412.07,411.28,411.65,1100.0,411.66,412.07,411.28,411.65,1100.0
2020-12-24 12:10:00,413.35,413.35,412.18,412.44,1300.0,413.35,413.35,412.18,412.44,1300.0
2020-12-24 12:20:00,412.35,412.58,411.57,411.68,9072.0,412.35,412.58,411.57,411.68,9072.0
2020-12-24 12:30:00,411.9,412.0,411.23,411.69,3341.0,411.9,412.0,411.23,411.69,3341.0
2020-12-24 12:40:00,412.04,412.35,411.69,412.03,1133.0,412.04,412.35,411.69,412.03,1133.0
2020-12-24 12:50:00,411.96,414.91,411.96,413.41,16265.0,411.96,414.91,411.96,413.41,16265.0
2020-12-28 09:30:00,417.97,419.35,410.62,411.18,6603.0,417.97,419.35,410.62,411.18,6603.0
2020-12-28 09:40:00,409.46,409.46,405.04,407.77,4132.0,409.46,409.46,405.04,407.77,4132.0
2020-12-28 09:50:00,405.9,407.75,405.79,407.61,1000.0,405.9,407.75,405.79,407.61,1000.0
2020-12-28 10:00:00,409.79,410.25,406.3,407.22,7134.0,409.79,410.25,406.3,407.22,7134.0
2020-12-28 10:10:00,407.04,407.3,399.0,399.0,8320.0,407.04,407.3,399.0,399.0,8320.0
2020-12-28 10:20:00,399.06,401.5,399.05,401.5,2184.0,399.06,401.5,399.05,401.5,2184.0
2020-12-28 10:30:00,401.79,403.0,401.16,402.91,5517.0,401.79,403.0,401.16,402.91,5517.0
2020-12-28 10:40:00,403.72,403.73,401.61,401.65,1705.0,403.72,403.73,401.61,401.65,1705.0
2020-12-28 10:50:00,402.33,402.96,402.15,402.57,1900.0,402.33,402.96,402.15,402.57,1900.0
2020-12-28 11:00:00,402.57,404.28,402.57,403.56,1417.0,402.57,404.28,402.57,403.56,1417.0
2020-12-28 11:10:00,402.67,402.73,399.51,400.16,2776.0,402.67,402.73,399.51,400.16,2776.0
2020-12-28 11:20:00,400.11,401.86,400.09,400.78,900.0,400.11,401.86,400.09,400.78,900.0
2020-12-28 11:30:00,400.23,401.2,400.23,401.19,1000.0,400.23,401.2,400.23,401.19,1000.0
2020-12-28 11:40:00,401.32,401.32,398.59,398.78,1765.0,401.32,401.32,398.59,398.78,1765.0
2020-12-28 11:50:00,397.69,398.52,396.96,397.07,2420.0,397.69,398.52,396.96,397.07,2420.0
2020-12-28 12:00:00,396.99,397.19,395.4,396.06,1862.0,396.99,397.19,395.4,396.06,1862.0
2020-12-28 12:10:00,396.73,397.74,396.73,397.74,1779.0,396.73,397.74,396.73,397.74,1779.0
2020-12-28 12:20:00,397.77,399.32,397.51,399.32,2286.0,397.77,399.32,397.51,399.32,2286.0
2020-12-28 12:30:00,399.45,399.47,398.41,399.47,3070.0,399.45,399.47,398.41,399.47,3070.0
2020-12-28 12:40:00,399.69,399.69,398.21,399.03,1140.0,399.69,399.69,398.21,399.03,1140.0
2020-12-28 12:50:00,398.72,398.78,397.57,398.11,4436.0,398.72,398.78,397.57,398.11,4436.0
2020-12-28 13:00:00,397.92,399.0,397.87,398.34,1208.0,397.92,399.0,397.87,398.34,1208.0
2020-12-28 13:10:00,398.78,399.28,398.67,399.28,2007.0,398.78,399.28,398.67,399.28,2007.0
2020-12-28 13:20:00,399.58,400.75,399.58,400.75,400.0,399.58,400.75,399.58,400.75,400.0
2020-12-28 13:30:00,401.33,401.61,400.4,401.32,3090.0,401.33,401.61,400.4,401.32,3090.0
2020-12-28 13:40:00,401.89,401.89,400.85,401.29,1100.0,401.89,401.89,400.85,401.29,1100.0
2020-12-28 13:50:00,400.64,400.64,399.72,400.27,807.0,400.64,400.64,399.72,400.27,807.0
2020-12-28 14:00:00,400.54,401.33,399.66,399.7,2515.0,400.54,401.33,399.66,399.7,2515.0
2020-12-28 14:10:00,399.26,400.27,399.13,400.16,1199.0,399.26,400.27,399.13,400.16,1199.0
2020-12-28 14:20:00,400.13,400.13,399.02,399.28,1741.0,400.13,400.13,399.02,399.28,1741.0
2020-12-28 14:30:00,399.29,399.95,399.26,399.27,1120.0,399.29,399.95,399.26,399.27,1120.0
2020-12-28 14:40:00,398.61,398.74,397.93,398.38,1885.0,398.61,398.74,397.93,398.38,1885.0
2020-12-28 14:50:00,398.51,399.05,397.75,398.72,2548.0,398.51,399.05,397.75,398.72,2548.0
2020-12-28 15:00:00,398.5,399.62,398.04,399.3,2654.0,398.5,399.62,398.04,399.3,2654.0
2020-12-28 15:10:00,399.3,399.71,398.95,399.32,2915.0,399.3,399.71,398.95,399.32,2915.0
2020-12-28 15:20:00,399.28,399.31,397.74,397.74,2923.0,399.28,399.31,397.74,397.74,2923.0
2020-12-28 15:30:00,398.0,398.69,397.42,397.43,3201.0,398.0,398.69,397.42,397.43,3201.0
2020-12-28 15:40:00,397.18,397.9,397.14,397.38,7538.0,397.18,397.9,397.14,397.38,7538.0
2020-12-28 15:50:00,397.53,398.97,396.22,397.74,29777.0,397.53,398.97,396.22,397.74,29777.0
2020-12-29 09:30:00,400.88,403.66,399.36,400.34,4496.0,400.88,403.66,399.36,400.34,4496.0
2020-12-29 09:40:00,400.15,400.15,400.1,400.1,200.0,400.15,400.15,400.1,400.1,200.0
2020-12-29 09:50:00,397.22,397.66,393.5,395.53,5504.0,397.22,397.66,393.5,395.53,5504.0
2020-12-29 10:00:00,395.52,395.52,393.1,393.28,4214.0,395.52,395.52,393.1,393.28,4214.0
2020-12-29 10:10:00,393.04,393.09,390.03,393.09,6860.0,393.04,393.09,390.03,393.09,6860.0
2020-12-29 10:20:00,392.88,395.36,392.88,394.19,1700.0,392.88,395.36,392.88,394.19,1700.0
2020-12-29 10:30:00,394.94,396.06,393.91,393.91,1575.0,394.94,396.06,393.91,393.91,1575.0
2020-12-29 10:40:00,394.52,394.58,393.57,394.58,1814.0,394.52,394.58,393.57,394.58,1814.0
2020-12-29 10:50:00,394.21,395.2,393.42,394.55,1700.0,394.21,395.2,393.42,394.55,1700.0
2020-12-29 11:00:00,394.22,395.02,393.63,393.63,1700.0,394.22,395.02,393.63,393.63,1700.0
2020-12-29 11:10:00,393.61,394.12,391.03,391.32,6253.0,393.61,394.12,391.03,391.32,6253.0
2020-12-29 11:20:00,391.99,392.73,391.33,391.55,3663.0,391.99,392.73,391.33,391.55,3663.0
2020-12-29 11:30:00,391.54,391.55,389.34,390.28,9444.0,391.54,391.55,389.34,390.28,9444.0
2020-12-29 11:40:00,390.01,390.46,389.8,390.1,1863.0,390.01,390.46,389.8,390.1,1863.0
2020-12-29 11:50:00,389.81,390.27,389.74,390.06,894.0,389.81,390.27,389.74,390.06,894.0
2020-12-29 12:00:00,390.64,390.7,390.07,390.34,1220.0,390.64,390.7,390.07,390.34,1220.0
2020-12-29 12:10:00,389.97,389.97,388.4,388.4,2000.0,389.97,389.97,388.4,388.4,2000.0
2020-12-29 12:20:00,388.17,388.17,386.25,387.98,2419.0,388.17,388.17,386.25,387.98,2419.0
2020-12-29 12:30:00,387.73,387.76,386.64,386.64,2000.0,387.73,387.76,386.64,386.64,2000.0
2020-12-29 12:40:00,386.91,387.34,386.39,386.95,1373.0,386.91,387.34,386.39,386.95,1373.0
2020-12-29 12:50:00,386.78,388.24,386.47,388.22,2667.0,386.78,388.24,386.47,388.22,2667.0
2020-12-29 13:00:00,388.09,388.52,387.99,388.2,900.0,388.09,388.52,387.99,388.2,900.0
2020-12-29 13:10:00,388.53,389.3,388.5,389.3,1893.0,388.53,389.3,388.5,389.3,1893.0
2020-12-29 13:20:00,389.73,390.85,389.72,390.84,2799.0,389.73,390.85,389.72,390.84,2799.0
2020-12-29 13:30:00,390.68,391.91,390.58,390.84,1800.0,390.68,391.91,390.58,390.84,1800.0
2020-12-29 13:40:00,390.04,390.49,389.85,390.33,700.0,390.04,390.49,389.85,390.33,700.0
2020-12-29 13:50:00,390.7,391.87,390.7,391.57,1608.0,390.7,391.87,390.7,391.57,1608.0
2020-12-29 14:00:00,391.37,391.37,390.04,390.23,800.0,391.37,391.37,390.04,390.23,800.0
2020-12-29 14:10:00,390.18,391.66,389.9,391.66,2038.0,390.18,391.66,389.9,391.66,2038.0
2020-12-29 14:20:00,391.11,391.11,390.6,390.6,953.0,391.11,391.11,390.6,390.6,953.0
2020-12-29 14:30:00,390.72,390.79,390.34,390.34,1496.0,390.72,390.79,390.34,390.34,1496.0
2020-12-29 14:40:00,389.69,391.19,389.0,391.17,3942.0,389.69,391.19,389.0,391.17,3942.0
2020-12-29 14:50:00,391.28,392.0,390.96,391.56,1851.0,391.28,392.0,390.96,391.56,1851.0
2020-12-29 15:00:00,391.56,391.78,391.02,391.18,1200.0,391.56,391.78,391.02,391.18,1200.0
2020-12-29 15:10:00,391.25,391.96,391.25,391.92,600.0,391.25,391.96,391.25,391.92,600.0
2020-12-29 15:20:00,392.67,393.28,392.41,393.18,2900.0,392.67,393.28,392.41,393.18,2900.0
2020-12-29 15:30:00,392.9,392.91,391.51,392.46,4610.0,392.9,392.91,391.51,392.46,4610.0
2020-12-29 15:40:00,392.19,392.64,391.57,392.26,3595.0,392.19,392.64,391.57,392.26,3595.0
2020-12-29 15:50:00,392.15,393.67,392.0,393.28,23974.0,392.15,393.67,392.0,393.28,23974.0
2020-12-30 09:30:00,398.49,398.99,395.09,398.6,5444.0,398.49,398.99,395.09,398.6,5444.0
2020-12-30 09:40:00,396.93,398.51,395.01,398.51,5602.0,396.93,398.51,395.01,398.51,5602.0
2020-12-30 09:50:00,396.32,397.94,395.72,397.88,2701.0,396.32,397.94,395.72,397.88,2701.0
2020-12-30 10:00:00,398.07,398.67,396.73,397.59,3185.0,398.07,398.67,396.73,397.59,3185.0
2020-12-30 10:10:00,398.54,398.67,397.05,398.45,1008.0,398.54,398.67,397.05,398.45,1008.0
2020-12-30 10:20:00,399.0,399.63,398.73,399.06,1330.0,399.0,399.63,398.73,399.06,1330.0
2020-12-30 10:30:00,399.08,400.19,397.64,397.64,9058.0,399.08,400.19,397.64,397.64,9058.0
2020-12-30 10:40:00,397.75,399.12,397.29,399.12,1926.0,397.75,399.12,397.29,399.12,1926.0
2020-12-30 10:50:00,400.18,400.41,397.74,398.06,2240.0,400.18,400.41,397.74,398.06,2240.0
2020-12-30 11:00:00,398.23,399.52,398.04,399.5,800.0,398.23,399.52,398.04,399.5,800.0
2020-12-30 11:10:00,398.99,399.42,396.52,397.48,9041.0,398.99,399.42,396.52,397.48,9041.0
2020-12-30 11:20:00,398.75,399.3,398.34,398.61,2500.0,398.75,399.3,398.34,398.61,2500.0
2020-12-30 11:30:00,398.5,400.77,398.14,399.71,2261.0,398.5,400.77,398.14,399.71,2261.0
2020-12-30 11:40:00,399.39,399.39,396.93,397.72,2715.0,399.39,399.39,396.93,397.72,2715.0
2020-12-30 11:50:00,398.27,398.9,398.26,398.28,1736.0,398.27,398.9,398.26,398.28,1736.0
2020-12-30 12:00:00,398.38,398.96,397.79,398.62,3603.0,398.38,398.96,397.79,398.62,3603.0
2020-12-30 12:10:00,398.61,398.86,397.76,398.86,1000.0,398.61,398.86,397.76,398.86,1000.0
2020-12-30 12:20:00,398.56,399.67,398.56,399.24,2671.0,398.56,399.67,398.56,399.24,2671.0
2020-12-30 12:30:00,399.27,399.27,398.1,398.36,1011.0,399.27,399.27,398.1,398.36,1011.0
2020-12-30 12:40:00,397.64,398.43,397.64,397.64,785.0,397.64,398.43,397.64,397.64,785.0
2020-12-30 12:50:00,398.11,398.11,397.57,398.03,470.0,398.11,398.11,397.57,398.03,470.0
2020-12-30 13:00:00,398.0,399.09,398.0,398.77,1200.0,398.0,399.09,398.0,398.77,1200.0
2020-12-30 13:10:00,398.01,398.01,396.71,396.91,2438.0,398.01,398.01,396.71,396.91,2438.0
2020-12-30 13:20:00,397.2,397.44,396.91,396.95,2508.0,397.2,397.44,396.91,396.95,2508.0
2020-12-30 13:30:00,397.36,398.14,396.65,397.37,3350.0,397.36,398.14,396.65,397.37,3350.0
2020-12-30 13:40:00,397.78,397.78,396.85,397.73,1100.0,397.78,397.78,396.85,397.73,1100.0
2020-12-30 13:50:00,397.37,397.37,396.38,396.38,1610.0,397.37,397.37,396.38,396.38,1610.0
2020-12-30 14:00:00,396.66,396.88,396.38,396.81,3744.0,396.66,396.88,396.38,396.81,3744.0
2020-12-30 14:10:00,396.81,397.3,396.8,397.22,1506.0,396.81,397.3,396.8,397.22,1506.0
2020-12-30 14:20:00,397.81,398.45,397.73,397.73,700.0,397.81,398.45,397.73,397.73,700.0
2020-12-30 14:30:00,397.57,397.78,395.86,395.86,2163.0,397.57,397.78,395.86,395.86,2163.0
2020-12-30 14:40:00,395.62,395.93,394.51,395.65,2855.0,395.62,395.93,394.51,395.65,2855.0
2020-12-30 14:50:00,395.38,395.38,394.44,394.56,1714.0,395.38,395.38,394.44,394.56,1714.0
2020-12-30 15:00:00,394.68,394.87,394.41,394.48,2618.0,394.68,394.87,394.41,394.48,2618.0
2020-12-30 15:10:00,394.63,394.63,393.58,393.65,2210.0,394.63,394.63,393.58,393.65,2210.0
2020-12-30 15:20:00,393.41,394.3,393.41,393.82,3272.0,393.41,394.3,393.41,393.82,3272.0
2020-12-30 15:30:00,394.12,395.92,394.11,395.64,5456.0,394.12,395.92,394.11,395.64,5456.0
2020-12-30 15:40:00,395.53,395.53,394.66,394.82,4917.0,395.53,395.53,394.66,394.82,4917.0
2020-12-30 15:50:00,395.09,395.42,394.13,394.88,19975.0,395.09,395.42,394.13,394.88,19975.0
2020-12-31 09:30:00,395.37,395.37,393.14,393.14,2446.0,395.37,395.37,393.14,393.14,2446.0
2020-12-31 09:40:00,393.83,394.22,391.57,391.57,700.0,393.83,394.22,391.57,391.57,700.0
2020-12-31 09:50:00,391.76,394.81,391.76,393.93,1535.0,391.76,394.81,391.76,393.93,1535.0
2020-12-31 10:00:00,395.32,398.07,394.21,398.07,3982.0,395.32,398.07,394.21,398.07,3982.0
2020-12-31 10:10:00,396.42,398.81,396.41,398.72,803.0,396.42,398.81,396.41,398.72,803.0
2020-12-31 10:20:00,398.68,399.27,397.36,397.74,3626.0,398.68,399.27,397.36,397.74,3626.0
2020-12-31 10:30:00,398.74,399.77,397.11,398.93,6189.0,398.74,399.77,397.11,398.93,6189.0
2020-12-31 10:40:00,399.55,400.64,399.1,399.1,3937.0,399.55,400.64,399.1,399.1,3937.0
2020-12-31 10:50:00,399.79,401.13,399.79,400.05,3251.0,399.79,401.13,399.79,400.05,3251.0
2020-12-31 11:00:00,399.74,400.26,398.01,398.23,3445.0,399.74,400.26,398.01,398.23,3445.0
2020-12-31 11:10:00,398.7,398.86,396.37,397.95,4726.0,398.7,398.86,396.37,397.95,4726.0
2020-12-31 11:20:00,398.76,399.11,398.06,398.09,2785.0,398.76,399.11,398.06,398.09,2785.0
2020-12-31 11:30:00,398.73,398.8,397.14,397.15,2083.0,398.73,398.8,397.14,397.15,2083.0
2020-12-31 11:40:00,397.13,397.13,396.06,396.71,2229.0,397.13,397.13,396.06,396.71,2229.0
2020-12-31 11:50:00,396.43,397.98,396.43,396.44,5861.0,396.43,397.98,396.43,396.44,5861.0
2020-12-31 12:00:00,396.85,397.99,396.53,397.81,3225.0,396.85,397.99,396.53,397.81,3225.0
2020-12-31 12:10:00,397.56,397.61,396.51,396.65,2200.0,397.56,397.61,396.51,396.65,2200.0
2020-12-31 12:20:00,396.61,396.83,396.08,396.82,2600.0,396.61,396.83,396.08,396.82,2600.0
2020-12-31 12:30:00,396.41,396.41,395.06,395.44,2900.0,396.41,396.41,395.06,395.44,2900.0
2020-12-31 12:40:00,395.4,396.34,395.3,396.33,1504.0,395.4,396.34,395.3,396.33,1504.0
2020-12-31 12:50:00,396.33,397.68,396.01,397.67,4898.0,396.33,397.68,396.01,397.67,4898.0
2020-12-31 13:00:00,397.55,398.46,396.56,397.11,6934.0,397.55,398.46,396.56,397.11,6934.0
2020-12-31 13:10:00,397.5,398.26,397.09,397.82,2515.0,397.5,398.26,397.09,397.82,2515.0
2020-12-31 13:20:00,397.69,398.3,397.13,397.36,4009.0,397.69,398.3,397.13,397.36,4009.0
2020-12-31 13:30:00,397.8,397.87,397.38,397.7,1553.0,397.8,397.87,397.38,397.7,1553.0
2020-12-31 13:40:00,397.7,398.8,397.41,398.58,1800.0,397.7,398.8,397.41,398.58,1800.0
2020-12-31 13:50:00,398.78,399.34,396.7,397.5,10827.0,398.78,399.34,396.7,397.5,10827.0
2020-12-31 14:00:00,397.64,397.72,396.91,397.72,1648.0,397.64,397.72,396.91,397.72,1648.0
2020-12-31 14:10:00,397.73,398.03,397.21,397.6,1900.0,397.73,398.03,397.21,397.6,1900.0
2020-12-31 14:20:00,398.02,398.05,396.29,396.47,2318.0,398.02,398.05,396.29,396.47,2318.0
2020-12-31 14:30:00,396.29,397.37,396.01,396.01,3635.0,396.29,397.37,396.01,396.01,3635.0
2020-12-31 14:40:00,396.32,397.13,395.83,397.13,3685.0,396.32,397.13,395.83,397.13,3685.0
2020-12-31 14:50:00,396.94,397.0,396.37,396.46,3014.0,396.94,397.0,396.37,396.46,3014.0
2020-12-31 15:00:00,396.15,397.9,396.15,397.9,3900.0,396.15,397.9,396.15,397.9,3900.0
2020-12-31 15:10:00,397.62,397.75,396.56,396.56,21547.0,397.62,397.75,396.56,396.56,21547.0
2020-12-31 15:20:00,396.56,397.36,396.53,396.65,2377.0,396.56,397.36,396.53,396.65,2377.0
2020-12-31 15:30:00,396.45,397.0,395.55,396.62,5694.0,396.45,397.0,395.55,396.62,5694.0
2020-12-31 15:40:00,396.66,397.75,396.28,397.64,4963.0,396.66,397.75,396.28,397.64,4963.0
2020-12-31 15:50:00,397.2,398.91,395.99,396.44,23284.0,397.2,398.91,395.99,396.44,23284.0
2021-01-04 09:30:00,396.44,397.81,387.01,388.37,14227.0,396.44,397.81,387.01,388.37,14227.0
2021-01-04 09:40:00,385.69,390.14,383.55,390.14,6347.0,385.69,390.14,383.55,390.14,6347.0
2021-01-04 09:50:00,388.73,391.89,387.1,388.54,7111.0,388.73,391.89,387.1,388.54,7111.0
2021-01-04 10:00:00,388.54,390.43,388.13,388.64,8513.0,388.54,390.43,388.13,388.64,8513.0
2021-01-04 10:10:00,388.59,391.63,388.46,391.48,3741.0,388.59,391.63,388.46,391.48,3741.0
2021-01-04 10:20:00,390.63,392.76,390.57,392.19,4970.0,390.63,392.76,390.57,392.19,4970.0
2021-01-04 10:30:00,391.93,391.93,387.73,387.73,4164.0,391.93,391.93,387.73,387.73,4164.0
2021-01-04 10:40:00,388.77,388.77,387.43,387.51,702.0,388.77,388.77,387.43,387.51,702.0
2021-01-04 10:50:00,388.2,388.24,383.2,383.28,2626.0,388.2,388.24,383.2,383.28,2626.0
2021-01-04 11:00:00,380.81,382.81,380.75,381.99,5780.0,380.81,382.81,380.75,381.99,5780.0
2021-01-04 11:10:00,382.29,384.12,381.76,384.12,3815.0,382.29,384.12,381.76,384.12,3815.0
2021-01-04 11:20:00,384.39,385.36,383.27,385.33,5068.0,384.39,385.36,383.27,385.33,5068.0
2021-01-04 11:30:00,384.53,385.61,382.74,384.45,5235.0,384.53,385.61,382.74,384.45,5235.0
2021-01-04 11:40:00,384.26,386.13,383.86,385.29,3868.0,384.26,386.13,383.86,385.29,3868.0
2021-01-04 11:50:00,384.71,385.86,383.0,383.0,4737.0,384.71,385.86,383.0,383.0,4737.0
2021-01-04 12:00:00,381.58,382.26,378.37,378.48,6800.0,381.58,382.26,378.37,378.48,6800.0
2021-01-04 12:10:00,378.56,379.57,376.98,379.56,9025.0,378.56,379.57,376.98,379.56,9025.0
2021-01-04 12:20:00,379.94,381.06,379.94,380.55,3772.0,379.94,381.06,379.94,380.55,3772.0
2021-01-04 12:30:00,380.48,381.24,379.62,380.81,2661.0,380.48,381.24,379.62,380.81,2661.0
2021-01-04 12:40:00,380.53,380.53,379.37,379.47,1311.0,380.53,380.53,379.37,379.47,1311.0
2021-01-04 12:50:00,379.61,382.15,379.61,382.15,2300.0,379.61,382.15,379.61,382.15,2300.0
2021-01-04 13:00:00,382.54,382.84,381.76,382.72,3904.0,382.54,382.84,381.76,382.72,3904.0
2021-01-04 13:10:00,382.85,384.48,382.85,383.15,3894.0,382.85,384.48,382.85,383.15,3894.0
2021-01-04 13:20:00,383.78,385.03,383.63,384.9,2815.0,383.78,385.03,383.63,384.9,2815.0
2021-01-04 13:30:00,384.9,385.45,383.55,385.45,5082.0,384.9,385.45,383.55,385.45,5082.0
2021-01-04 13:40:00,385.38,385.44,383.89,384.69,3241.0,385.38,385.44,383.89,384.69,3241.0
2021-01-04 13:50:00,384.69,385.45,384.49,384.69,2600.0,384.69,385.45,384.49,384.69,2600.0
2021-01-04 14:00:00,385.0,385.42,383.8,383.81,5008.0,385.0,385.42,383.8,383.81,5008.0
2021-01-04 14:10:00,383.95,384.72,382.55,384.15,3506.0,383.95,384.72,382.55,384.15,3506.0
2021-01-04 14:20:00,384.02,384.02,382.46,382.46,2801.0,384.02,384.02,382.46,382.46,2801.0
2021-01-04 14:30:00,382.58,383.18,382.17,382.8,4964.0,382.58,383.18,382.17,382.8,4964.0
2021-01-04 14:40:00,382.33,382.35,381.23,382.22,3541.0,382.33,382.35,381.23,382.22,3541.0
2021-01-04 14:50:00,381.88,384.63,381.88,384.2,10333.0,381.88,384.63,381.88,384.2,10333.0
2021-01-04 15:00:00,384.47,384.99,383.21,383.99,8632.0,384.47,384.99,383.21,383.99,8632.0
2021-01-04 15:10:00,384.18,385.15,383.88,384.08,4302.0,384.18,385.15,383.88,384.08,4302.0
2021-01-04 15:20:00,384.06,385.35,382.6,385.35,5549.0,384.06,385.35,382.6,385.35,5549.0
2021-01-04 15:30:00,385.19,386.73,384.04,386.54,6408.0,385.19,386.73,384.04,386.54,6408.0
2021-01-04 15:40:00,386.23,386.75,385.7,386.75,5839.0,386.23,386.75,385.7,386.75,5839.0
2021-01-04 15:50:00,386.77,388.97,386.77,387.12,71983.0,386.77,388.97,386.77,387.12,71983.0
2021-01-05 09:30:00,393.02,393.02,385.0,389.16,30128.0,393.02,393.02,385.0,389.16,30128.0
2021-01-05 09:40:00,388.34,390.59,386.75,389.9,20798.0,388.34,390.59,386.75,389.9,20798.0
2021-01-05 09:50:00,388.66,391.82,387.04,389.0,8797.0,388.66,391.82,387.04,389.0,8797.0
2021-01-05 10:00:00,389.18,391.22,386.72,391.22,20653.0,389.18,391.22,386.72,391.22,20653.0
2021-01-05 10:10:00,390.34,390.34,385.72,385.72,9943.0,390.34,390.34,385.72,385.72,9943.0
2021-01-05 10:20:00,386.21,387.26,385.74,386.53,4301.0,386.21,387.26,385.74,386.53,4301.0
2021-01-05 10:30:00,386.46,386.95,385.24,386.83,11442.0,386.46,386.95,385.24,386.83,11442.0
2021-01-05 10:40:00,387.68,389.37,387.18,389.37,20243.0,387.68,389.37,387.18,389.37,20243.0
2021-01-05 10:50:00,389.43,389.67,387.77,387.78,4489.0,389.43,389.67,387.77,387.78,4489.0
2021-01-05 11:00:00,388.29,390.27,387.38,387.4,6126.0,388.29,390.27,387.38,387.4,6126.0
2021-01-05 11:10:00,388.95,389.7,387.01,387.01,4267.0,388.95,389.7,387.01,387.01,4267.0
2021-01-05 11:20:00,388.78,388.94,387.86,388.26,11630.0,388.78,388.94,387.86,388.26,11630.0
2021-01-05 11:30:00,388.35,388.79,387.64,387.98,9852.0,388.35,388.79,387.64,387.98,9852.0
2021-01-05 11:40:00,387.76,388.12,386.28,386.96,4833.0,387.76,388.12,386.28,386.96,4833.0
2021-01-05 11:50:00,386.81,388.44,386.35,387.55,3827.0,386.81,388.44,386.35,387.55,3827.0
2021-01-05 12:00:00,387.03,387.79,384.48,384.48,5565.0,387.03,387.79,384.48,384.48,5565.0
2021-01-05 12:10:00,384.15,385.43,384.15,385.36,3359.0,384.15,385.43,384.15,385.36,3359.0
2021-01-05 12:20:00,385.52,385.79,384.5,385.3,2302.0,385.52,385.79,384.5,385.3,2302.0
2021-01-05 12:30:00,385.29,385.47,384.1,384.67,6620.0,385.29,385.47,384.1,384.67,6620.0
2021-01-05 12:40:00,384.44,384.92,383.41,384.92,9114.0,384.44,384.92,383.41,384.92,9114.0
2021-01-05 12:50:00,384.72,385.5,384.14,385.33,2877.0,384.72,385.5,384.14,385.33,2877.0
2021-01-05 13:00:00,385.65,385.71,385.08,385.49,5022.0,385.65,385.71,385.08,385.49,5022.0
2021-01-05 13:10:00,385.12,386.33,385.12,386.21,3580.0,385.12,386.33,385.12,386.21,3580.0
2021-01-05 13:20:00,386.03,386.53,385.81,386.33,1763.0,386.03,386.53,385.81,386.33,1763.0
2021-01-05 13:30:00,386.17,386.33,384.92,384.92,5748.0,386.17,386.33,384.92,384.92,5748.0
2021-01-05 13:40:00,385.2,385.41,384.38,384.97,3600.0,385.2,385.41,384.38,384.97,3600.0
2021-01-05 13:50:00,385.17,385.52,384.76,385.37,3404.0,385.17,385.52,384.76,385.37,3404.0
2021-01-05 14:00:00,385.25,385.41,384.82,384.86,2348.0,385.25,385.41,384.82,384.86,2348.0
2021-01-05 14:10:00,384.5,384.67,382.16,382.73,8330.0,384.5,384.67,382.16,382.73,8330.0
2021-01-05 14:20:00,382.16,382.75,381.82,381.83,4251.0,382.16,382.75,381.82,381.83,4251.0
2021-01-05 14:30:00,381.78,382.67,381.64,382.08,7347.0,381.78,382.67,381.64,382.08,7347.0
2021-01-05 14:40:00,381.77,382.5,381.2,381.99,19989.0,381.77,382.5,381.2,381.99,19989.0
2021-01-05 14:50:00,382.09,382.2,381.15,381.35,20803.0,382.09,382.2,381.15,381.35,20803.0
2021-01-05 15:00:00,381.5,382.95,380.92,382.3,12516.0,381.5,382.95,380.92,382.3,12516.0
2021-01-05 15:10:00,382.61,383.2,380.99,381.81,10348.0,382.61,383.2,380.99,381.81,10348.0
2021-01-05 15:20:00,381.81,382.3,380.94,381.42,15480.0,381.81,382.3,380.94,381.42,15480.0
2021-01-05 15:30:00,381.43,382.06,381.42,381.64,20858.0,381.43,382.06,381.42,381.64,20858.0
2021-01-05 15:40:00,381.53,382.71,381.33,382.34,21985.0,381.53,382.71,381.33,382.34,21985.0
2021-01-05 15:50:00,382.38,384.42,381.8,382.38,59351.0,382.38,384.42,381.8,382.38,59351.0
2021-01-06 09:30:00,372.3,375.52,369.04,372.37,32052.0,372.3,375.52,369.04,372.37,32052.0
2021-01-06 09:40:00,372.59,374.22,371.51,371.79,12085.0,372.59,374.22,371.51,371.79,12085.0
2021-01-06 09:50:00,371.79,373.28,369.44,369.93,9270.0,371.79,373.28,369.44,369.93,9270.0
2021-01-06 10:00:00,369.8,375.6,368.9,375.6,10371.0,369.8,375.6,368.9,375.6,10371.0
2021-01-06 10:10:00,375.1,376.18,373.37,376.15,6913.0,375.1,376.18,373.37,376.15,6913.0
2021-01-06 10:20:00,377.1,378.2,376.27,376.83,4809.0,377.1,378.2,376.27,376.83,4809.0
2021-01-06 10:30:00,376.68,377.08,374.79,375.51,8125.0,376.68,377.08,374.79,375.51,8125.0
2021-01-06 10:40:00,375.86,375.88,372.01,372.86,13031.0,375.86,375.88,372.01,372.86,13031.0
2021-01-06 10:50:00,373.19,373.72,371.52,371.52,10096.0,373.19,373.72,371.52,371.52,10096.0
2021-01-06 11:00:00,370.86,373.97,370.52,373.97,4225.0,370.86,373.97,370.52,373.97,4225.0
2021-01-06 11:10:00,373.52,373.53,372.49,373.0,7397.0,373.52,373.53,372.49,373.0,7397.0
2021-01-06 11:20:00,373.0,373.74,372.38,372.64,7921.0,373.0,373.74,372.38,372.64,7921.0
2021-01-06 11:30:00,373.09,373.26,372.41,372.66,6815.0,373.09,373.26,372.41,372.66,6815.0
2021-01-06 11:40:00,372.06,373.72,372.06,373.14,4634.0,372.06,373.72,372.06,373.14,4634.0
2021-01-06 11:50:00,372.74,373.98,372.5,373.98,3652.0,372.74,373.98,372.5,373.98,3652.0
2021-01-06 12:00:00,374.06,375.35,373.74,375.35,6448.0,374.06,375.35,373.74,375.35,6448.0
2021-01-06 12:10:00,375.69,376.44,374.94,375.01,3605.0,375.69,376.44,374.94,375.01,3605.0
2021-01-06 12:20:00,375.3,375.39,373.82,374.19,8106.0,375.3,375.39,373.82,374.19,8106.0
2021-01-06 12:30:00,374.27,374.27,372.01,372.25,8954.0,374.27,374.27,372.01,372.25,8954.0
2021-01-06 12:40:00,372.53,373.17,372.13,372.13,4451.0,372.53,373.17,372.13,372.13,4451.0
2021-01-06 12:50:00,372.41,373.12,372.38,372.72,3774.0,372.41,373.12,372.38,372.72,3774.0
2021-01-06 13:00:00,372.72,372.96,372.0,372.71,4094.0,372.72,372.96,372.0,372.71,4094.0
2021-01-06 13:10:00,372.99,374.07,372.99,373.59,4444.0,372.99,374.07,372.99,373.59,4444.0
2021-01-06 13:20:00,373.3,374.32,373.0,374.32,2847.0,373.3,374.32,373.0,374.32,2847.0
2021-01-06 13:30:00,374.05,377.0,374.05,377.0,2100.0,374.05,377.0,374.05,377.0,2100.0
2021-01-06 13:40:00,377.61,377.76,375.97,376.56,6514.0,377.61,377.76,375.97,376.56,6514.0
2021-01-06 13:50:00,376.92,377.24,375.93,377.24,4183.0,376.92,377.24,375.93,377.24,4183.0
2021-01-06 14:00:00,377.19,378.84,377.19,378.25,5322.0,377.19,378.84,377.19,378.25,5322.0
2021-01-06 14:10:00,378.15,378.15,376.37,376.5,4693.0,378.15,378.15,376.37,376.5,4693.0
2021-01-06 14:20:00,377.44,377.98,376.16,376.16,3252.0,377.44,377.98,376.16,376.16,3252.0
2021-01-06 14:30:00,376.41,378.69,374.4,375.24,5767.0,376.41,378.69,374.4,375.24,5767.0
2021-01-06 14:40:00,375.27,375.27,372.05,372.05,6795.0,375.27,375.27,372.05,372.05,6795.0
2021-01-06 14:50:00,372.92,376.78,372.85,376.77,6010.0,372.92,376.78,372.85,376.77,6010.0
2021-01-06 15:00:00,375.69,376.25,374.32,375.85,4554.0,375.69,376.25,374.32,375.85,4554.0
2021-01-06 15:10:00,375.82,376.51,374.79,376.5,2543.0,375.82,376.51,374.79,376.5,2543.0
2021-01-06 15:20:00,376.96,377.01,374.2,376.57,5454.0,376.96,377.01,374.2,376.57,5454.0
2021-01-06 15:30:00,376.73,377.41,375.09,375.33,12743.0,376.73,377.41,375.09,375.33,12743.0
2021-01-06 15:40:00,375.47,377.41,374.49,375.98,14245.0,375.47,377.41,374.49,375.98,14245.0
2021-01-06 15:50:00,377.06,377.06,374.68,374.89,40408.0,377.06,377.06,374.68,374.89,40408.0
2021-01-07 09:30:00,377.38,386.69,377.38,385.98,11361.0,377.38,386.69,377.38,385.98,11361.0
2021-01-07 09:40:00,384.61,386.32,384.55,385.76,2540.0,384.61,386.32,384.55,385.76,2540.0
2021-01-07 09:50:00,385.82,389.43,385.82,385.98,5784.0,385.82,389.43,385.82,385.98,5784.0
2021-01-07 10:00:00,386.77,389.79,386.77,389.79,4176.0,386.77,389.79,386.77,389.79,4176.0
2021-01-07 10:10:00,390.0,390.04,386.94,388.88,6887.0,390.0,390.04,386.94,388.88,6887.0
2021-01-07 10:20:00,389.46,391.22,389.06,390.11,4911.0,389.46,391.22,389.06,390.11,4911.0
2021-01-07 10:30:00,389.42,390.15,388.16,388.16,6505.0,389.42,390.15,388.16,388.16,6505.0
2021-01-07 10:40:00,387.17,388.02,386.25,388.02,2100.0,387.17,388.02,386.25,388.02,2100.0
2021-01-07 10:50:00,388.41,388.89,386.86,387.21,2159.0,388.41,388.89,386.86,387.21,2159.0
2021-01-07 11:00:00,386.73,387.0,386.54,386.58,2600.0,386.73,387.0,386.54,386.58,2600.0
2021-01-07 11:10:00,386.24,386.28,385.71,385.8,1300.0,386.24,386.28,385.71,385.8,1300.0
2021-01-07 11:20:00,386.5,387.5,386.29,386.93,4516.0,386.5,387.5,386.29,386.93,4516.0
2021-01-07 11:30:00,387.22,388.36,387.06,388.36,2157.0,387.22,388.36,387.06,388.36,2157.0
2021-01-07 11:40:00,388.68,390.75,388.22,390.24,5769.0,388.68,390.75,388.22,390.24,5769.0
2021-01-07 11:50:00,390.21,390.75,389.36,389.66,3133.0,390.21,390.75,389.36,389.66,3133.0
2021-01-07 12:00:00,390.42,391.34,390.18,391.0,2790.0,390.42,391.34,390.18,391.0,2790.0
2021-01-07 12:10:00,391.05,391.58,389.77,390.93,2500.0,391.05,391.58,389.77,390.93,2500.0
2021-01-07 12:20:00,390.98,392.3,390.6,392.27,4999.0,390.98,392.3,390.6,392.27,4999.0
2021-01-07 12:30:00,392.73,393.42,392.22,392.26,2743.0,392.73,393.42,392.22,392.26,2743.0
2021-01-07 12:40:00,392.62,392.62,391.86,391.89,1705.0,392.62,392.62,391.86,391.89,1705.0
2021-01-07 12:50:00,391.99,392.95,391.81,392.93,2767.0,391.99,392.95,391.81,392.93,2767.0
2021-01-07 13:00:00,393.25,393.52,392.8,393.1,2184.0,393.25,393.52,392.8,393.1,2184.0
2021-01-07 13:10:00,392.95,394.4,392.83,393.76,1231.0,392.95,394.4,392.83,393.76,1231.0
2021-01-07 13:20:00,394.15,394.52,394.14,394.52,1473.0,394.15,394.52,394.14,394.52,1473.0
2021-01-07 13:30:00,394.17,394.64,394.17,394.53,1726.0,394.17,394.64,394.17,394.53,1726.0
2021-01-07 13:40:00,393.73,393.73,392.58,393.14,4880.0,393.73,393.73,392.58,393.14,4880.0
2021-01-07 13:50:00,393.27,393.29,392.94,393.29,800.0,393.27,393.29,392.94,393.29,800.0
2021-01-07 14:00:00,393.37,393.58,392.57,393.28,6445.0,393.37,393.58,392.57,393.28,6445.0
2021-01-07 14:10:00,393.35,393.35,392.91,393.01,1551.0,393.35,393.35,392.91,393.01,1551.0
2021-01-07 14:20:00,393.62,393.62,392.48,392.66,2504.0,393.62,393.62,392.48,392.66,2504.0
2021-01-07 14:30:00,392.82,392.88,391.07,391.07,2002.0,392.82,392.88,391.07,391.07,2002.0
2021-01-07 14:40:00,391.82,393.33,391.82,393.18,5050.0,391.82,393.33,391.82,393.18,5050.0
2021-01-07 14:50:00,393.02,393.69,392.23,392.85,1944.0,393.02,393.69,392.23,392.85,1944.0
2021-01-07 15:00:00,393.06,394.38,393.03,394.38,3109.0,393.06,394.38,393.03,394.38,3109.0
2021-01-07 15:10:00,393.98,394.75,393.94,394.25,1693.0,393.98,394.75,393.94,394.25,1693.0
2021-01-07 15:20:00,395.0,395.43,394.91,395.4,5235.0,395.0,395.43,394.91,395.4,5235.0
2021-01-07 15:30:00,395.25,395.25,394.66,395.13,7300.0,395.25,395.25,394.66,395.13,7300.0
2021-01-07 15:40:00,395.47,396.41,394.54,395.33,14319.0,395.47,396.41,394.54,395.33,14319.0
2021-01-07 15:50:00,395.8,397.13,395.52,396.36,29978.0,395.8,397.13,395.52,396.36,29978.0
2021-01-08 09:30:00,401.79,405.45,400.87,403.15,15580.0,401.79,405.45,400.87,403.15,15580.0
2021-01-08 09:40:00,404.21,411.19,404.21,409.59,12804.0,404.21,411.19,404.21,409.59,12804.0
2021-01-08 09:50:00,409.69,412.02,409.47,409.6,9953.0,409.69,412.02,409.47,409.6,9953.0
2021-01-08 10:00:00,410.13,412.34,409.82,409.83,11492.0,410.13,412.34,409.82,409.83,11492.0
2021-01-08 10:10:00,410.69,411.23,407.49,407.75,4826.0,410.69,411.23,407.49,407.75,4826.0
2021-01-08 10:20:00,407.52,407.52,398.46,400.36,6364.0,407.52,407.52,398.46,400.36,6364.0
2021-01-08 10:30:00,401.17,405.74,400.51,405.74,3005.0,401.17,405.74,400.51,405.74,3005.0
2021-01-08 10:40:00,405.82,407.99,405.03,407.34,3339.0,405.82,407.99,405.03,407.34,3339.0
2021-01-08 10:50:00,406.9,408.76,406.61,407.31,3517.0,406.9,408.76,406.61,407.31,3517.0
2021-01-08 11:00:00,407.65,408.6,407.02,408.0,3236.0,407.65,408.6,407.02,408.0,3236.0
2021-01-08 11:10:00,408.09,408.09,405.6,406.19,3585.0,408.09,408.09,405.6,406.19,3585.0
2021-01-08 11:20:00,406.19,407.12,406.01,406.82,2635.0,406.19,407.12,406.01,406.82,2635.0
2021-01-08 11:30:00,406.57,406.93,405.57,405.57,2199.0,406.57,406.93,405.57,405.57,2199.0
2021-01-08 11:40:00,405.93,406.26,404.85,405.45,2400.0,405.93,406.26,404.85,405.45,2400.0
2021-01-08 11:50:00,404.21,405.07,404.16,405.06,900.0,404.21,405.07,404.16,405.06,900.0
2021-01-08 12:00:00,404.81,405.44,404.29,404.9,2893.0,404.81,405.44,404.29,404.9,2893.0
2021-01-08 12:10:00,404.86,406.01,404.76,405.75,1901.0,404.86,406.01,404.76,405.75,1901.0
2021-01-08 12:20:00,405.5,405.97,405.19,405.19,3721.0,405.5,405.97,405.19,405.19,3721.0
2021-01-08 12:30:00,404.32,406.36,404.09,406.02,2102.0,404.32,406.36,404.09,406.02,2102.0
2021-01-08 12:40:00,405.99,406.24,405.14,405.25,1700.0,405.99,406.24,405.14,405.25,1700.0
2021-01-08 12:50:00,404.81,405.16,404.64,404.8,2100.0,404.81,405.16,404.64,404.8,2100.0
2021-01-08 13:00:00,403.99,404.46,403.37,404.08,3355.0,403.99,404.46,403.37,404.08,3355.0
2021-01-08 13:10:00,404.11,404.55,403.98,404.27,2397.0,404.11,404.55,403.98,404.27,2397.0
2021-01-08 13:20:00,402.71,403.39,400.99,403.39,1700.0,402.71,403.39,400.99,403.39,1700.0
2021-01-08 13:30:00,403.07,403.08,401.29,402.03,2374.0,403.07,403.08,401.29,402.03,2374.0
2021-01-08 13:40:00,402.06,402.3,399.95,402.01,6527.0,402.06,402.3,399.95,402.01,6527.0
2021-01-08 13:50:00,402.36,402.7,402.04,402.7,1470.0,402.36,402.7,402.04,402.7,1470.0
2021-01-08 14:00:00,403.21,403.71,403.14,403.25,1913.0,403.21,403.71,403.14,403.25,1913.0
2021-01-08 14:10:00,403.64,404.45,403.12,404.45,2127.0,403.64,404.45,403.12,404.45,2127.0
2021-01-08 14:20:00,403.91,404.15,403.03,404.15,2482.0,403.91,404.15,403.03,404.15,2482.0
2021-01-08 14:30:00,404.01,404.01,403.34,403.55,3604.0,404.01,404.01,403.34,403.55,3604.0
2021-01-08 14:40:00,403.36,403.36,401.38,402.25,4453.0,403.36,403.36,401.38,402.25,4453.0
2021-01-08 14:50:00,402.76,403.43,402.44,402.98,2700.0,402.76,403.43,402.44,402.98,2700.0
2021-01-08 15:00:00,402.95,403.07,401.76,402.78,3747.0,402.95,403.07,401.76,402.78,3747.0
2021-01-08 15:10:00,402.85,403.19,402.5,402.68,2400.0,402.85,403.19,402.5,402.68,2400.0
2021-01-08 15:20:00,402.73,402.73,400.84,401.3,5154.0,402.73,402.73,400.84,401.3,5154.0
2021-01-08 15:30:00,401.62,401.63,400.51,401.21,4914.0,401.62,401.63,400.51,401.21,4914.0
2021-01-08 15:40:00,401.08,402.09,400.97,401.33,6146.0,401.08,402.09,400.97,401.33,6146.0
2021-01-08 15:50:00,401.38,403.21,401.37,402.84,25199.0,401.38,403.21,401.37,402.84,25199.0
2021-01-11 09:30:00,398.24,398.74,394.89,395.65,13201.0,398.24,398.74,394.89,395.65,13201.0
2021-01-11 09:40:00,397.35,404.19,397.34,402.88,3435.0,397.35,404.19,397.34,402.88,3435.0
2021-01-11 09:50:00,403.11,407.62,403.11,406.35,4700.0,403.11,407.62,403.11,406.35,4700.0
2021-01-11 10:00:00,406.29,406.96,404.02,405.23,2283.0,406.29,406.96,404.02,405.23,2283.0
2021-01-11 10:10:00,406.12,406.45,404.97,405.79,2810.0,406.12,406.45,404.97,405.79,2810.0
2021-01-11 10:20:00,405.52,406.29,404.12,406.18,2361.0,405.52,406.29,404.12,406.18,2361.0
2021-01-11 10:30:00,406.45,407.99,406.45,407.6,7733.0,406.45,407.99,406.45,407.6,7733.0
2021-01-11 10:40:00,408.0,408.17,406.16,406.36,2797.0,408.0,408.17,406.16,406.36,2797.0
2021-01-11 10:50:00,406.02,407.63,406.02,406.81,15469.0,406.02,407.63,406.02,406.81,15469.0
2021-01-11 11:00:00,407.0,407.16,406.07,406.49,3314.0,407.0,407.16,406.07,406.49,3314.0
2021-01-11 11:10:00,406.07,406.07,404.07,404.09,1013.0,406.07,406.07,404.07,404.09,1013.0
2021-01-11 11:20:00,404.7,406.34,404.7,406.34,800.0,404.7,406.34,404.7,406.34,800.0
2021-01-11 11:30:00,406.65,406.73,406.27,406.61,2200.0,406.65,406.73,406.27,406.61,2200.0
2021-01-11 11:40:00,406.75,406.75,405.29,405.29,1200.0,406.75,406.75,405.29,405.29,1200.0
2021-01-11 11:50:00,404.82,405.8,404.82,405.8,2562.0,404.82,405.8,404.82,405.8,2562.0
2021-01-11 12:00:00,406.53,406.8,405.84,405.84,2203.0,406.53,406.8,405.84,405.84,2203.0
2021-01-11 12:10:00,405.3,405.96,404.39,405.89,1800.0,405.3,405.96,404.39,405.89,1800.0
2021-01-11 12:20:00,406.19,406.96,406.19,406.31,1800.0,406.19,406.96,406.19,406.31,1800.0
2021-01-11 12:30:00,406.52,406.95,406.37,406.81,800.0,406.52,406.95,406.37,406.81,800.0
2021-01-11 12:40:00,406.85,407.83,406.8,407.73,4162.0,406.85,407.83,406.8,407.73,4162.0
2021-01-11 12:50:00,407.56,407.57,406.34,406.83,1600.0,407.56,407.57,406.34,406.83,1600.0
2021-01-11 13:00:00,407.43,408.12,407.19,407.21,1901.0,407.43,408.12,407.19,407.21,1901.0
2021-01-11 13:10:00,407.65,408.95,407.65,408.29,2501.0,407.65,408.95,407.65,408.29,2501.0
2021-01-11 13:20:00,407.81,408.06,407.45,407.54,2881.0,407.81,408.06,407.45,407.54,2881.0
2021-01-11 13:30:00,407.68,408.52,407.68,408.52,600.0,407.68,408.52,407.68,408.52,600.0
2021-01-11 13:40:00,408.62,409.07,407.52,407.61,1592.0,408.62,409.07,407.52,407.61,1592.0
2021-01-11 13:50:00,408.07,409.26,408.07,408.33,1000.0,408.07,409.26,408.07,408.33,1000.0
2021-01-11 14:00:00,408.05,408.48,408.05,408.46,975.0,408.05,408.48,408.05,408.46,975.0
2021-01-11 14:10:00,408.14,408.71,407.72,407.83,3045.0,408.14,408.71,407.72,407.83,3045.0
2021-01-11 14:20:00,407.32,407.51,406.74,406.91,2710.0,407.32,407.51,406.74,406.91,2710.0
2021-01-11 14:30:00,406.62,407.41,406.6,406.8,1256.0,406.62,407.41,406.6,406.8,1256.0
2021-01-11 14:40:00,406.51,407.32,406.18,407.32,3233.0,406.51,407.32,406.18,407.32,3233.0
2021-01-11 14:50:00,406.83,406.97,406.65,406.81,3001.0,406.83,406.97,406.65,406.81,3001.0
2021-01-11 15:00:00,406.53,406.53,404.13,404.16,2439.0,406.53,406.53,404.13,404.16,2439.0
2021-01-11 15:10:00,404.36,404.36,402.93,403.18,4863.0,404.36,404.36,402.93,403.18,4863.0
2021-01-11 15:20:00,402.83,402.9,400.39,400.73,3706.0,402.83,402.9,400.39,400.73,3706.0
2021-01-11 15:30:00,400.98,402.81,400.98,402.08,4190.0,400.98,402.81,400.98,402.08,4190.0
2021-01-11 15:40:00,402.07,403.15,402.07,402.82,7890.0,402.07,403.15,402.07,402.82,7890.0
2021-01-11 15:50:00,402.93,403.33,401.38,402.28,11407.0,402.93,403.33,401.38,402.28,11407.0
2021-01-12 09:30:00,404.0,407.4,403.53,407.4,7397.0,404.0,407.4,403.53,407.4,7397.0
2021-01-12 09:40:00,408.88,408.88,406.59,407.13,2790.0,408.88,408.88,406.59,407.13,2790.0
2021-01-12 09:50:00,407.11,407.58,405.0,407.49,5133.0,407.11,407.58,405.0,407.49,5133.0
2021-01-12 10:00:00,406.62,406.77,405.5,405.96,3347.0,406.62,406.77,405.5,405.96,3347.0
2021-01-12 10:10:00,407.25,408.07,406.58,407.08,3833.0,407.25,408.07,406.58,407.08,3833.0
2021-01-12 10:20:00,407.13,407.13,404.2,404.4,5723.0,407.13,407.13,404.2,404.4,5723.0
2021-01-12 10:30:00,405.12,405.13,403.27,403.98,4446.0,405.12,405.13,403.27,403.98,4446.0
2021-01-12 10:40:00,403.13,404.23,403.0,403.75,4666.0,403.13,404.23,403.0,403.75,4666.0
2021-01-12 10:50:00,403.56,403.56,402.38,402.38,2314.0,403.56,403.56,402.38,402.38,2314.0
2021-01-12 11:00:00,402.31,404.0,402.19,403.73,1752.0,402.31,404.0,402.19,403.73,1752.0
2021-01-12 11:10:00,403.77,403.85,402.68,402.94,1216.0,403.77,403.85,402.68,402.94,1216.0
2021-01-12 11:20:00,402.61,403.53,402.61,403.23,2725.0,402.61,403.53,402.61,403.23,2725.0
2021-01-12 11:30:00,402.93,404.93,402.82,404.67,3731.0,402.93,404.93,402.82,404.67,3731.0
2021-01-12 11:40:00,404.24,404.5,403.61,404.5,3351.0,404.24,404.5,403.61,404.5,3351.0
2021-01-12 11:50:00,404.17,404.17,403.25,403.25,1703.0,404.17,404.17,403.25,403.25,1703.0
2021-01-12 12:00:00,403.53,403.53,402.32,402.32,1620.0,403.53,403.53,402.32,402.32,1620.0
2021-01-12 12:10:00,402.24,402.24,400.5,401.3,2471.0,402.24,402.24,400.5,401.3,2471.0
2021-01-12 12:20:00,400.84,401.39,399.73,400.75,1944.0,400.84,401.39,399.73,400.75,1944.0
2021-01-12 12:30:00,400.4,401.97,400.4,401.44,964.0,400.4,401.97,400.4,401.44,964.0
2021-01-12 12:40:00,400.99,401.05,400.61,400.61,400.0,400.99,401.05,400.61,400.61,400.0
2021-01-12 12:50:00,401.21,404.8,401.2,404.58,2200.0,401.21,404.8,401.2,404.58,2200.0
2021-01-12 13:00:00,404.23,404.41,403.94,403.98,1125.0,404.23,404.41,403.94,403.98,1125.0
2021-01-12 13:10:00,404.11,404.11,403.32,403.32,1813.0,404.11,404.11,403.32,403.32,1813.0
2021-01-12 13:20:00,403.09,403.57,402.83,403.57,1000.0,403.09,403.57,402.83,403.57,1000.0
2021-01-12 13:30:00,404.34,405.73,404.34,405.73,952.0,404.34,405.73,404.34,405.73,952.0
2021-01-12 13:40:00,405.89,407.16,405.55,406.85,3934.0,405.89,407.16,405.55,406.85,3934.0
2021-01-12 13:50:00,407.13,407.13,404.5,404.5,1700.0,407.13,407.13,404.5,404.5,1700.0
2021-01-12 14:00:00,404.9,405.72,404.61,405.67,1941.0,404.9,405.72,404.61,405.67,1941.0
2021-01-12 14:10:00,405.83,405.83,404.85,405.02,3913.0,405.83,405.83,404.85,405.02,3913.0
2021-01-12 14:20:00,405.11,405.43,404.4,404.4,5406.0,405.11,405.43,404.4,404.4,5406.0
2021-01-12 14:30:00,404.97,405.65,404.3,404.3,1987.0,404.97,405.65,404.3,404.3,1987.0
2021-01-12 14:40:00,404.39,405.09,404.17,404.5,4133.0,404.39,405.09,404.17,404.5,4133.0
2021-01-12 14:50:00,405.9,406.36,405.1,405.5,2000.0,405.9,406.36,405.1,405.5,2000.0
2021-01-12 15:00:00,405.84,406.78,405.59,406.19,6099.0,405.84,406.78,405.59,406.19,6099.0
2021-01-12 15:10:00,406.35,406.43,405.96,406.29,1200.0,406.35,406.43,405.96,406.29,1200.0
2021-01-12 15:20:00,406.17,407.09,405.98,406.87,6161.0,406.17,407.09,405.98,406.87,6161.0
2021-01-12 15:30:00,406.75,407.18,406.0,406.67,7416.0,406.75,407.18,406.0,406.67,7416.0
2021-01-12 15:40:00,406.95,407.35,406.45,407.24,5464.0,406.95,407.35,406.45,407.24,5464.0
2021-01-12 15:50:00,407.16,407.87,406.64,406.86,17867.0,407.16,407.87,406.64,406.86,17867.0
2021-01-13 09:30:00,409.39,414.68,409.39,411.37,15436.0,409.39,414.68,409.39,411.37,15436.0
2021-01-13 09:40:00,410.0,413.38,408.83,411.06,6640.0,410.0,413.38,408.83,411.06,6640.0
2021-01-13 09:50:00,411.0,412.37,406.0,406.0,4547.0,411.0,412.37,406.0,406.0,4547.0
2021-01-13 10:00:00,405.75,407.97,404.69,405.9,2720.0,405.75,407.97,404.69,405.9,2720.0
2021-01-13 10:10:00,406.0,409.19,405.9,408.47,4087.0,406.0,409.19,405.9,408.47,4087.0
2021-01-13 10:20:00,407.57,408.05,406.02,406.18,3648.0,407.57,408.05,406.02,406.18,3648.0
2021-01-13 10:30:00,406.47,406.74,405.62,406.33,3176.0,406.47,406.74,405.62,406.33,3176.0
2021-01-13 10:40:00,405.88,406.24,404.58,405.02,5307.0,405.88,406.24,404.58,405.02,5307.0
2021-01-13 10:50:00,405.09,405.94,404.34,404.34,1300.0,405.09,405.94,404.34,404.34,1300.0
2021-01-13 11:00:00,405.31,406.13,404.78,405.3,3367.0,405.31,406.13,404.78,405.3,3367.0
2021-01-13 11:10:00,405.43,405.47,403.76,404.12,2829.0,405.43,405.47,403.76,404.12,2829.0
2021-01-13 11:20:00,404.25,405.05,403.69,404.63,12318.0,404.25,405.05,403.69,404.63,12318.0
2021-01-13 11:30:00,404.78,406.03,404.78,405.46,2921.0,404.78,406.03,404.78,405.46,2921.0
2021-01-13 11:40:00,405.57,407.2,405.57,405.91,2526.0,405.57,407.2,405.57,405.91,2526.0
2021-01-13 11:50:00,405.93,405.93,405.01,405.38,1907.0,405.93,405.93,405.01,405.38,1907.0
2021-01-13 12:00:00,405.55,406.27,405.42,405.99,1800.0,405.55,406.27,405.42,405.99,1800.0
2021-01-13 12:10:00,406.96,406.96,405.96,405.96,3707.0,406.96,406.96,405.96,405.96,3707.0
2021-01-13 12:20:00,406.06,406.55,405.6,406.38,1706.0,406.06,406.55,405.6,406.38,1706.0
2021-01-13 12:30:00,406.07,406.07,404.12,405.18,1749.0,406.07,406.07,404.12,405.18,1749.0
2021-01-13 12:40:00,405.52,406.14,405.51,406.14,1300.0,405.52,406.14,405.51,406.14,1300.0
2021-01-13 12:50:00,406.44,407.44,406.44,407.26,1731.0,406.44,407.44,406.44,407.26,1731.0
2021-01-13 13:00:00,406.98,407.85,406.73,406.73,901.0,406.98,407.85,406.73,406.73,901.0
2021-01-13 13:10:00,406.79,406.82,405.3,405.3,6748.0,406.79,406.82,405.3,405.3,6748.0
2021-01-13 13:20:00,405.24,405.37,404.65,405.33,700.0,405.24,405.37,404.65,405.33,700.0
2021-01-13 13:30:00,405.3,405.3,404.8,404.93,1812.0,405.3,405.3,404.8,404.93,1812.0
2021-01-13 13:40:00,404.52,405.08,404.03,404.09,945.0,404.52,405.08,404.03,404.09,945.0
2021-01-13 13:50:00,403.99,404.74,403.99,404.74,1190.0,403.99,404.74,403.99,404.74,1190.0
2021-01-13 14:00:00,405.04,405.33,404.05,405.07,1187.0,405.04,405.33,404.05,405.07,1187.0
2021-01-13 14:10:00,404.69,404.93,403.84,403.84,2499.0,404.69,404.93,403.84,403.84,2499.0
2021-01-13 14:20:00,403.41,404.1,403.32,404.1,1400.0,403.41,404.1,403.32,404.1,1400.0
2021-01-13 14:30:00,403.62,403.85,402.9,403.85,1606.0,403.62,403.85,402.9,403.85,1606.0
2021-01-13 14:40:00,403.24,403.24,403.24,403.24,100.0,403.24,403.24,403.24,403.24,100.0
2021-01-13 14:50:00,403.65,403.65,402.47,402.47,1200.0,403.65,403.65,402.47,402.47,1200.0
2021-01-13 15:00:00,402.39,402.6,401.15,401.15,2380.0,402.39,402.6,401.15,401.15,2380.0
2021-01-13 15:10:00,401.82,402.34,401.71,401.92,1646.0,401.82,402.34,401.71,401.92,1646.0
2021-01-13 15:20:00,401.82,401.82,400.2,400.2,2003.0,401.82,401.82,400.2,400.2,2003.0
2021-01-13 15:30:00,400.85,401.75,400.4,401.75,7106.0,400.85,401.75,400.4,401.75,7106.0
2021-01-13 15:40:00,401.98,402.13,400.76,400.77,5315.0,401.98,402.13,400.76,400.77,5315.0
2021-01-13 15:50:00,400.54,401.51,400.0,400.33,18188.0,400.54,401.51,400.0,400.33,18188.0
2021-01-14 09:30:00,400.48,408.18,400.4,405.62,9044.0,400.48,408.18,400.4,405.62,9044.0
2021-01-14 09:40:00,404.9,406.36,402.59,402.59,1600.0,404.9,406.36,402.59,402.59,1600.0
2021-01-14 09:50:00,402.78,403.12,401.32,401.74,5756.0,402.78,403.12,401.32,401.74,5756.0
2021-01-14 10:00:00,401.66,402.51,401.09,401.9,2655.0,401.66,402.51,401.09,401.9,2655.0
2021-01-14 10:10:00,401.9,403.71,401.9,403.37,1400.0,401.9,403.71,401.9,403.37,1400.0
2021-01-14 10:20:00,403.04,403.12,400.91,400.92,2755.0,403.04,403.12,400.91,400.92,2755.0
2021-01-14 10:30:00,401.18,401.4,399.01,399.09,4377.0,401.18,401.4,399.01,399.09,4377.0
2021-01-14 10:40:00,399.55,400.09,398.94,399.75,3409.0,399.55,400.09,398.94,399.75,3409.0
2021-01-14 10:50:00,399.38,399.87,395.97,396.22,5392.0,399.38,399.87,395.97,396.22,5392.0
2021-01-14 11:00:00,396.58,396.63,393.62,393.9,18880.0,396.58,396.63,393.62,393.9,18880.0
2021-01-14 11:10:00,394.0,396.09,394.0,394.38,11184.0,394.0,396.09,394.0,394.38,11184.0
2021-01-14 11:20:00,394.37,396.1,394.35,395.52,1705.0,394.37,396.1,394.35,395.52,1705.0
2021-01-14 11:30:00,395.52,395.72,393.9,393.9,1852.0,395.52,395.72,393.9,393.9,1852.0
2021-01-14 11:40:00,394.17,395.0,394.01,394.7,868.0,394.17,395.0,394.01,394.7,868.0
2021-01-14 11:50:00,394.67,394.67,392.22,393.76,11125.0,394.67,394.67,392.22,393.76,11125.0
2021-01-14 12:00:00,393.91,393.91,392.15,392.15,7953.0,393.91,393.91,392.15,392.15,7953.0
2021-01-14 12:10:00,391.77,392.58,391.0,392.52,2623.0,391.77,392.58,391.0,392.52,2623.0
2021-01-14 12:20:00,392.49,393.64,391.97,391.98,4459.0,392.49,393.64,391.97,391.98,4459.0
2021-01-14 12:30:00,391.56,392.09,391.47,391.5,5710.0,391.56,392.09,391.47,391.5,5710.0
2021-01-14 12:40:00,391.05,391.05,389.08,389.7,3680.0,391.05,391.05,389.08,389.7,3680.0
2021-01-14 12:50:00,389.97,390.42,389.4,390.16,7593.0,389.97,390.42,389.4,390.16,7593.0
2021-01-14 13:00:00,390.69,391.49,390.65,391.41,3235.0,390.69,391.49,390.65,391.41,3235.0
2021-01-14 13:10:00,391.34,392.07,391.34,391.44,4174.0,391.34,392.07,391.34,391.44,4174.0
2021-01-14 13:20:00,390.97,392.28,390.97,391.01,4230.0,390.97,392.28,390.97,391.01,4230.0
2021-01-14 13:30:00,390.54,391.03,390.42,391.03,3000.0,390.54,391.03,390.42,391.03,3000.0
2021-01-14 13:40:00,390.19,391.05,390.13,390.61,4814.0,390.19,391.05,390.13,390.61,4814.0
2021-01-14 13:50:00,390.51,390.77,389.62,390.0,3582.0,390.51,390.77,389.62,390.0,3582.0
2021-01-14 14:00:00,390.0,390.25,389.28,390.12,6807.0,390.0,390.25,389.28,390.12,6807.0
2021-01-14 14:10:00,389.97,390.21,389.4,389.93,4592.0,389.97,390.21,389.4,389.93,4592.0
2021-01-14 14:20:00,389.96,390.03,388.52,388.74,9878.0,389.96,390.03,388.52,388.74,9878.0
2021-01-14 14:30:00,388.56,389.86,388.41,389.73,2469.0,388.56,389.86,388.41,389.73,2469.0
2021-01-14 14:40:00,389.69,389.89,389.64,389.64,1900.0,389.69,389.89,389.64,389.64,1900.0
2021-01-14 14:50:00,389.82,390.2,389.66,390.0,1999.0,389.82,390.2,389.66,390.0,1999.0
2021-01-14 15:00:00,390.31,390.49,389.72,389.97,2694.0,390.31,390.49,389.72,389.97,2694.0
2021-01-14 15:10:00,390.0,390.01,388.53,388.53,2514.0,390.0,390.01,388.53,388.53,2514.0
2021-01-14 15:20:00,388.05,388.79,387.0,387.71,9326.0,388.05,388.79,387.0,387.71,9326.0
2021-01-14 15:30:00,387.5,391.2,387.5,390.36,16680.0,387.5,391.2,387.5,390.36,16680.0
2021-01-14 15:40:00,390.68,390.81,389.04,389.04,6695.0,390.68,390.81,389.04,389.04,6695.0
2021-01-14 15:50:00,388.48,389.52,387.84,388.49,26663.0,388.48,389.52,387.84,388.49,26663.0
2021-01-15 09:30:00,390.79,395.23,390.79,395.08,7438.0,390.79,395.23,390.79,395.08,7438.0
2021-01-15 09:40:00,393.13,393.13,391.45,391.92,3670.0,393.13,393.13,391.45,391.92,3670.0
2021-01-15 09:50:00,392.62,394.13,392.59,393.41,2479.0,392.62,394.13,392.59,393.41,2479.0
2021-01-15 10:00:00,393.23,393.59,386.08,386.08,3940.0,393.23,393.59,386.08,386.08,3940.0
2021-01-15 10:10:00,385.95,388.79,385.49,387.99,6233.0,385.95,388.79,385.49,387.99,6233.0
2021-01-15 10:20:00,386.44,386.95,384.78,386.95,3066.0,386.44,386.95,384.78,386.95,3066.0
2021-01-15 10:30:00,387.0,389.52,385.8,387.94,4953.0,387.0,389.52,385.8,387.94,4953.0
2021-01-15 10:40:00,387.85,388.79,385.76,386.4,5984.0,387.85,388.79,385.76,386.4,5984.0
2021-01-15 10:50:00,386.85,387.01,385.08,385.23,2600.0,386.85,387.01,385.08,385.23,2600.0
2021-01-15 11:00:00,384.84,384.84,381.27,382.11,6802.0,384.84,384.84,381.27,382.11,6802.0
2021-01-15 11:10:00,382.09,384.56,381.78,384.49,7582.0,382.09,384.56,381.78,384.49,7582.0
2021-01-15 11:20:00,384.94,385.38,384.55,384.63,1117.0,384.94,385.38,384.55,384.63,1117.0
2021-01-15 11:30:00,385.13,386.62,385.11,386.62,2049.0,385.13,386.62,385.11,386.62,2049.0
2021-01-15 11:40:00,386.82,387.42,386.79,386.99,1403.0,386.82,387.42,386.79,386.99,1403.0
2021-01-15 11:50:00,386.79,387.41,386.79,386.79,1120.0,386.79,387.41,386.79,386.79,1120.0
2021-01-15 12:00:00,386.64,386.67,385.77,386.44,1586.0,386.64,386.67,385.77,386.44,1586.0
2021-01-15 12:10:00,386.1,386.1,385.23,385.79,1100.0,386.1,386.1,385.23,385.79,1100.0
2021-01-15 12:20:00,385.35,385.35,384.11,384.12,1700.0,385.35,385.35,384.11,384.12,1700.0
2021-01-15 12:30:00,384.23,385.34,384.23,385.0,744.0,384.23,385.34,384.23,385.0,744.0
2021-01-15 12:40:00,384.44,385.38,384.4,385.0,934.0,384.44,385.38,384.4,385.0,934.0
2021-01-15 12:50:00,385.07,385.42,384.63,385.37,1758.0,385.07,385.42,384.63,385.37,1758.0
2021-01-15 13:00:00,385.14,385.14,384.36,384.56,800.0,385.14,385.14,384.36,384.56,800.0
2021-01-15 13:10:00,384.64,385.66,384.26,385.34,1600.0,384.64,385.66,384.26,385.34,1600.0
2021-01-15 13:20:00,385.57,385.71,385.43,385.43,1000.0,385.57,385.71,385.43,385.43,1000.0
2021-01-15 13:30:00,385.59,386.0,384.67,385.21,3484.0,385.59,386.0,384.67,385.21,3484.0
2021-01-15 13:40:00,385.27,386.03,385.16,385.88,886.0,385.27,386.03,385.16,385.88,886.0
2021-01-15 13:50:00,385.92,386.85,385.53,386.55,800.0,385.92,386.85,385.53,386.55,800.0
2021-01-15 14:00:00,386.91,386.92,386.54,386.77,1600.0,386.91,386.92,386.54,386.77,1600.0
2021-01-15 14:10:00,386.4,386.8,386.18,386.79,1665.0,386.4,386.8,386.18,386.79,1665.0
2021-01-15 14:20:00,386.31,386.31,385.9,386.05,800.0,386.31,386.31,385.9,386.05,800.0
2021-01-15 14:30:00,386.06,386.94,386.02,386.94,2100.0,386.06,386.94,386.02,386.94,2100.0
2021-01-15 14:40:00,387.1,387.5,386.91,387.43,3391.0,387.1,387.5,386.91,387.43,3391.0
2021-01-15 14:50:00,386.74,386.75,384.98,384.98,1350.0,386.74,386.75,384.98,384.98,1350.0
2021-01-15 15:00:00,385.13,385.36,384.42,384.81,3700.0,385.13,385.36,384.42,384.81,3700.0
2021-01-15 15:10:00,385.09,385.71,384.89,385.24,3600.0,385.09,385.71,384.89,385.24,3600.0
2021-01-15 15:20:00,385.23,385.54,384.24,384.32,2850.0,385.23,385.54,384.24,384.32,2850.0
2021-01-15 15:30:00,384.33,385.8,384.16,385.56,1700.0,384.33,385.8,384.16,385.56,1700.0
2021-01-15 15:40:00,385.52,386.17,384.47,384.84,11030.0,385.52,386.17,384.47,384.84,11030.0
2021-01-15 15:50:00,385.15,385.59,383.54,384.24,23537.0,385.15,385.59,383.54,384.24,23537.0
2021-01-19 09:30:00,386.35,390.33,386.32,387.09,15944.0,386.35,390.33,386.32,387.09,15944.0
2021-01-19 09:40:00,387.91,389.13,384.0,384.78,2937.0,387.91,389.13,384.0,384.78,2937.0
2021-01-19 09:50:00,386.31,386.76,383.55,386.1,1931.0,386.31,386.76,383.55,386.1,1931.0
2021-01-19 10:00:00,387.07,388.84,386.76,387.11,2721.0,387.07,388.84,386.76,387.11,2721.0
2021-01-19 10:10:00,386.66,386.75,384.72,385.0,1825.0,386.66,386.75,384.72,385.0,1825.0
2021-01-19 10:20:00,384.91,385.68,383.51,385.1,2158.0,384.91,385.68,383.51,385.1,2158.0
2021-01-19 10:30:00,384.9,386.2,384.65,385.52,1733.0,384.9,386.2,384.65,385.52,1733.0
2021-01-19 10:40:00,386.19,386.6,385.47,385.47,1800.0,386.19,386.6,385.47,385.47,1800.0
2021-01-19 10:50:00,385.36,386.59,385.09,386.59,1580.0,385.36,386.59,385.09,386.59,1580.0
2021-01-19 11:00:00,386.1,387.33,386.09,386.43,1900.0,386.1,387.33,386.09,386.43,1900.0
2021-01-19 11:10:00,386.44,387.05,386.32,387.05,2400.0,386.44,387.05,386.32,387.05,2400.0
2021-01-19 11:20:00,386.67,387.16,386.22,387.03,1813.0,386.67,387.16,386.22,387.03,1813.0
2021-01-19 11:30:00,386.77,387.38,384.76,384.76,2000.0,386.77,387.38,384.76,384.76,2000.0
2021-01-19 11:40:00,385.4,386.33,385.4,386.12,1295.0,385.4,386.33,385.4,386.12,1295.0
2021-01-19 11:50:00,386.33,386.33,385.85,385.85,400.0,386.33,386.33,385.85,385.85,400.0
2021-01-19 12:00:00,385.86,386.45,385.86,386.08,2100.0,385.86,386.45,385.86,386.08,2100.0
2021-01-19 12:10:00,385.64,386.71,385.64,386.0,3030.0,385.64,386.71,385.64,386.0,3030.0
2021-01-19 12:20:00,385.87,386.46,385.77,386.07,3450.0,385.87,386.46,385.77,386.07,3450.0
2021-01-19 12:30:00,386.0,386.22,385.81,386.21,2400.0,386.0,386.22,385.81,386.21,2400.0
2021-01-19 12:40:00,386.27,386.65,385.91,386.61,3739.0,386.27,386.65,385.91,386.61,3739.0
2021-01-19 12:50:00,386.38,386.48,386.11,386.11,600.0,386.38,386.48,386.11,386.11,600.0
2021-01-19 13:00:00,386.41,386.89,386.41,386.74,801.0,386.41,386.89,386.41,386.74,801.0
2021-01-19 13:10:00,387.29,387.94,387.02,387.6,2100.0,387.29,387.94,387.02,387.6,2100.0
2021-01-19 13:20:00,387.71,388.44,387.5,387.89,2528.0,387.71,388.44,387.5,387.89,2528.0
2021-01-19 13:30:00,388.22,388.23,387.62,387.87,1612.0,388.22,388.23,387.62,387.87,1612.0
2021-01-19 13:40:00,387.58,388.66,387.58,388.65,700.0,387.58,388.66,387.58,388.65,700.0
2021-01-19 13:50:00,388.92,389.01,388.7,389.01,600.0,388.92,389.01,388.7,389.01,600.0
2021-01-19 14:00:00,389.35,390.0,389.19,389.61,1562.0,389.35,390.0,389.19,389.61,1562.0
2021-01-19 14:10:00,389.64,389.87,389.64,389.87,200.0,389.64,389.87,389.64,389.87,200.0
2021-01-19 14:20:00,390.42,390.42,389.83,389.83,1200.0,390.42,390.42,389.83,389.83,1200.0
2021-01-19 14:30:00,389.93,390.06,389.64,389.91,597.0,389.93,390.06,389.64,389.91,597.0
2021-01-19 14:40:00,390.31,390.6,390.25,390.6,500.0,390.31,390.6,390.25,390.6,500.0
2021-01-19 14:50:00,390.56,390.66,389.92,389.92,1200.0,390.56,390.66,389.92,389.92,1200.0
2021-01-19 15:00:00,390.34,390.87,390.34,390.59,903.0,390.34,390.87,390.34,390.59,903.0
2021-01-19 15:10:00,390.74,391.67,390.74,391.67,1000.0,390.74,391.67,390.74,391.67,1000.0
2021-01-19 15:20:00,391.67,391.67,391.11,391.54,4231.0,391.67,391.67,391.11,391.54,4231.0
2021-01-19 15:30:00,391.36,391.55,389.81,389.81,6198.0,391.36,391.55,389.81,389.81,6198.0
2021-01-19 15:40:00,389.67,390.34,389.36,389.77,4557.0,389.67,390.34,389.36,389.77,4557.0
2021-01-19 15:50:00,389.93,389.93,387.49,388.48,26719.0,389.93,389.93,387.49,388.48,26719.0
2021-01-20 09:30:00,397.04,397.05,393.15,393.91,13214.0,397.04,397.05,393.15,393.91,13214.0
2021-01-20 09:40:00,394.5,394.5,390.96,392.71,8900.0,394.5,394.5,390.96,392.71,8900.0
2021-01-20 09:50:00,393.69,394.72,391.31,391.47,3362.0,393.69,394.72,391.31,391.47,3362.0
2021-01-20 10:00:00,391.15,392.61,389.94,390.65,13011.0,391.15,392.61,389.94,390.65,13011.0
2021-01-20 10:10:00,391.04,392.5,390.58,391.65,3475.0,391.04,392.5,390.58,391.65,3475.0
2021-01-20 10:20:00,391.08,392.45,390.92,392.45,1613.0,391.08,392.45,390.92,392.45,1613.0
2021-01-20 10:30:00,393.21,396.63,392.9,396.63,2300.0,393.21,396.63,392.9,396.63,2300.0
2021-01-20 10:40:00,395.74,395.74,394.12,394.77,6400.0,395.74,395.74,394.12,394.77,6400.0
2021-01-20 10:50:00,394.15,396.42,393.99,396.41,4217.0,394.15,396.42,393.99,396.41,4217.0
2021-01-20 11:00:00,396.2,397.07,395.41,395.44,3704.0,396.2,397.07,395.41,395.44,3704.0
2021-01-20 11:10:00,395.99,396.97,395.63,396.96,1667.0,395.99,396.97,395.63,396.96,1667.0
2021-01-20 11:20:00,397.11,398.32,397.11,397.3,2600.0,397.11,398.32,397.11,397.3,2600.0
2021-01-20 11:30:00,397.86,397.86,395.67,395.94,1000.0,397.86,397.86,395.67,395.94,1000.0
2021-01-20 11:40:00,396.3,396.88,396.24,396.32,954.0,396.3,396.88,396.24,396.32,954.0
2021-01-20 11:50:00,396.62,396.72,395.66,396.58,1902.0,396.62,396.72,395.66,396.58,1902.0
2021-01-20 12:00:00,397.47,397.82,397.18,397.18,880.0,397.47,397.82,397.18,397.18,880.0
2021-01-20 12:10:00,397.33,397.42,396.8,397.23,1662.0,397.33,397.42,396.8,397.23,1662.0
2021-01-20 12:20:00,396.35,396.91,396.0,396.01,1490.0,396.35,396.91,396.0,396.01,1490.0
2021-01-20 12:30:00,396.35,397.02,396.35,396.75,454.0,396.35,397.02,396.35,396.75,454.0
2021-01-20 12:40:00,396.5,399.46,396.49,398.68,3301.0,396.5,399.46,396.49,398.68,3301.0
2021-01-20 12:50:00,398.56,398.56,397.78,397.78,1031.0,398.56,398.56,397.78,397.78,1031.0
2021-01-20 13:00:00,397.79,399.06,397.79,397.82,1727.0,397.79,399.06,397.79,397.82,1727.0
2021-01-20 13:10:00,397.92,398.51,397.92,398.48,1035.0,397.92,398.51,397.92,398.48,1035.0
2021-01-20 13:20:00,398.25,398.25,397.33,397.34,1420.0,398.25,398.25,397.33,397.34,1420.0
2021-01-20 13:30:00,397.79,398.47,397.38,397.85,1415.0,397.79,398.47,397.38,397.85,1415.0
2021-01-20 13:40:00,397.66,397.84,397.65,397.84,200.0,397.66,397.84,397.65,397.84,200.0
2021-01-20 13:50:00,397.72,399.05,397.72,398.61,3362.0,397.72,399.05,397.72,398.61,3362.0
2021-01-20 14:00:00,399.13,399.13,397.88,397.88,1532.0,399.13,399.13,397.88,397.88,1532.0
2021-01-20 14:10:00,398.18,398.23,397.67,397.68,1646.0,398.18,398.23,397.67,397.68,1646.0
2021-01-20 14:20:00,397.1,397.92,397.0,397.5,810.0,397.1,397.92,397.0,397.5,810.0
2021-01-20 14:30:00,397.76,397.76,397.02,397.1,1943.0,397.76,397.76,397.02,397.1,1943.0
2021-01-20 14:40:00,396.71,396.77,396.16,396.77,574.0,396.71,396.77,396.16,396.77,574.0
2021-01-20 14:50:00,396.84,396.86,396.57,396.59,800.0,396.84,396.86,396.57,396.59,800.0
2021-01-20 15:00:00,396.86,396.93,396.82,396.85,1087.0,396.86,396.93,396.82,396.85,1087.0
2021-01-20 15:10:00,396.58,396.6,395.94,396.53,1653.0,396.58,396.6,395.94,396.53,1653.0
2021-01-20 15:20:00,396.18,397.12,396.17,396.24,1934.0,396.18,397.12,396.17,396.24,1934.0
2021-01-20 15:30:00,396.12,396.88,395.8,395.8,2452.0,396.12,396.88,395.8,395.8,2452.0
2021-01-20 15:40:00,395.75,396.49,395.29,395.29,5690.0,395.75,396.49,395.29,395.29,5690.0
2021-01-20 15:50:00,395.77,396.12,394.72,395.81,17684.0,395.77,396.12,394.72,395.81,17684.0
2021-01-21 09:30:00,399.0,399.0,394.79,394.8,4498.0,399.0,399.0,394.79,394.8,4498.0
2021-01-21 09:40:00,394.42,395.26,393.68,395.26,450.0,394.42,395.26,393.68,395.26,450.0
2021-01-21 09:50:00,395.11,395.34,394.32,394.98,1113.0,395.11,395.34,394.32,394.98,1113.0
2021-01-21 10:00:00,395.3,397.17,395.3,397.05,5657.0,395.3,397.17,395.3,397.05,5657.0
2021-01-21 10:10:00,396.83,397.6,396.83,397.28,2100.0,396.83,397.6,396.83,397.28,2100.0
2021-01-21 10:20:00,397.44,397.44,394.71,394.71,1800.0,397.44,397.44,394.71,394.71,1800.0
2021-01-21 10:30:00,394.72,395.36,394.72,394.72,1000.0,394.72,395.36,394.72,394.72,1000.0
2021-01-21 10:40:00,394.91,395.62,394.91,394.92,600.0,394.91,395.62,394.91,394.92,600.0
2021-01-21 10:50:00,395.02,395.18,394.66,395.18,780.0,395.02,395.18,394.66,395.18,780.0
2021-01-21 11:00:00,395.42,396.26,394.5,395.77,1602.0,395.42,396.26,394.5,395.77,1602.0
2021-01-21 11:10:00,395.29,395.42,394.36,395.31,2108.0,395.29,395.42,394.36,395.31,2108.0
2021-01-21 11:20:00,395.01,395.43,394.64,395.15,1100.0,395.01,395.43,394.64,395.15,1100.0
2021-01-21 11:30:00,395.32,395.32,394.22,395.09,964.0,395.32,395.32,394.22,395.09,964.0
2021-01-21 11:40:00,394.85,395.0,394.0,394.29,6783.0,394.85,395.0,394.0,394.29,6783.0
2021-01-21 11:50:00,394.5,394.5,393.88,394.12,3457.0,394.5,394.5,393.88,394.12,3457.0
2021-01-21 12:00:00,394.04,394.06,392.41,392.42,2100.0,394.04,394.06,392.41,392.42,2100.0
2021-01-21 12:10:00,392.09,392.09,390.94,391.24,700.0,392.09,392.09,390.94,391.24,700.0
2021-01-21 12:20:00,391.0,391.28,390.79,391.0,5017.0,391.0,391.28,390.79,391.0,5017.0
2021-01-21 12:30:00,391.0,393.0,390.9,392.74,3860.0,391.0,393.0,390.9,392.74,3860.0
2021-01-21 12:40:00,393.0,393.0,392.44,392.44,8452.0,393.0,393.0,392.44,392.44,8452.0
2021-01-21 12:50:00,392.39,392.39,391.46,391.75,2400.0,392.39,392.39,391.46,391.75,2400.0
2021-01-21 13:00:00,392.0,392.0,391.52,391.58,1800.0,392.0,392.0,391.52,391.58,1800.0
2021-01-21 13:10:00,391.38,391.77,391.23,391.77,2500.0,391.38,391.77,391.23,391.77,2500.0
2021-01-21 13:20:00,392.0,392.03,391.6,392.03,1200.0,392.0,392.03,391.6,392.03,1200.0
2021-01-21 13:30:00,392.08,392.5,391.95,392.5,6498.0,392.08,392.5,391.95,392.5,6498.0
2021-01-21 13:40:00,392.39,392.5,392.07,392.11,2781.0,392.39,392.5,392.07,392.11,2781.0
2021-01-21 13:50:00,392.5,392.5,391.62,391.62,2500.0,392.5,392.5,391.62,391.62,2500.0
2021-01-21 14:00:00,392.25,392.25,391.96,392.09,1190.0,392.25,392.25,391.96,392.09,1190.0
2021-01-21 14:10:00,392.16,392.25,391.86,391.87,2307.0,392.16,392.25,391.86,391.87,2307.0
2021-01-21 14:20:00,391.98,392.15,391.68,391.8,2002.0,391.98,392.15,391.68,391.8,2002.0
2021-01-21 14:30:00,391.58,392.25,391.47,392.25,8240.0,391.58,392.25,391.47,392.25,8240.0
2021-01-21 14:40:00,392.09,392.25,390.85,390.85,2000.0,392.09,392.25,390.85,390.85,2000.0
2021-01-21 14:50:00,391.08,391.08,390.11,390.11,961.0,391.08,391.08,390.11,390.11,961.0
2021-01-21 15:00:00,390.28,392.25,390.28,391.99,2080.0,390.28,392.25,390.28,391.99,2080.0
2021-01-21 15:10:00,391.77,391.98,390.39,390.5,3718.0,391.77,391.98,390.39,390.5,3718.0
2021-01-21 15:20:00,390.5,390.5,389.8,389.81,9849.0,390.5,390.5,389.8,389.81,9849.0
2021-01-21 15:30:00,389.88,390.25,389.63,389.63,5410.0,389.88,390.25,389.63,389.63,5410.0
2021-01-21 15:40:00,389.92,390.0,389.0,389.0,10801.0,389.92,390.0,389.0,389.0,10801.0
2021-01-21 15:50:00,389.05,389.54,388.2,388.31,51811.0,389.05,389.54,388.2,388.31,51811.0
2021-01-22 09:30:00,391.86,396.24,390.22,396.24,11482.0,391.86,396.24,390.22,396.24,11482.0
2021-01-22 09:40:00,394.1,395.26,391.5,394.41,3500.0,394.1,395.26,391.5,394.41,3500.0
2021-01-22 09:50:00,394.54,394.84,392.38,393.21,3899.0,394.54,394.84,392.38,393.21,3899.0
2021-01-22 10:00:00,393.21,395.34,393.14,393.81,14023.0,393.21,395.34,393.14,393.81,14023.0
2021-01-22 10:10:00,393.23,393.56,392.48,392.48,7124.0,393.23,393.56,392.48,392.48,7124.0
2021-01-22 10:20:00,392.6,393.02,392.11,392.23,1330.0,392.6,393.02,392.11,392.23,1330.0
2021-01-22 10:30:00,392.23,392.45,391.2,391.83,6100.0,392.23,392.45,391.2,391.83,6100.0
2021-01-22 10:40:00,391.73,392.53,390.42,390.92,8499.0,391.73,392.53,390.42,390.92,8499.0
2021-01-22 10:50:00,391.37,391.5,390.37,390.37,4750.0,391.37,391.5,390.37,390.37,4750.0
2021-01-22 11:00:00,390.19,390.67,390.06,390.43,2397.0,390.19,390.67,390.06,390.43,2397.0
2021-01-22 11:10:00,390.09,390.29,389.55,390.09,4615.0,390.09,390.29,389.55,390.09,4615.0
2021-01-22 11:20:00,389.74,391.39,389.5,391.39,10081.0,389.74,391.39,389.5,391.39,10081.0
2021-01-22 11:30:00,391.0,392.91,391.0,392.75,1600.0,391.0,392.91,391.0,392.75,1600.0
2021-01-22 11:40:00,392.01,392.43,391.68,392.0,2000.0,392.01,392.43,391.68,392.0,2000.0
2021-01-22 11:50:00,392.23,392.57,390.17,390.61,6208.0,392.23,392.57,390.17,390.61,6208.0
2021-01-22 12:00:00,390.27,390.98,389.5,390.98,4894.0,390.27,390.98,389.5,390.98,4894.0
2021-01-22 12:10:00,390.97,390.97,390.59,390.61,800.0,390.97,390.97,390.59,390.61,800.0
2021-01-22 12:20:00,390.62,390.97,389.95,389.95,2506.0,390.62,390.97,389.95,389.95,2506.0
2021-01-22 12:30:00,389.27,390.1,389.27,390.0,1334.0,389.27,390.1,389.27,390.0,1334.0
2021-01-22 12:40:00,390.07,390.41,389.61,390.41,1800.0,390.07,390.41,389.61,390.41,1800.0
2021-01-22 12:50:00,390.0,390.09,389.46,389.87,7350.0,390.0,390.09,389.46,389.87,7350.0
2021-01-22 13:00:00,390.0,390.11,389.76,390.03,3245.0,390.0,390.11,389.76,390.03,3245.0
2021-01-22 13:10:00,389.37,389.77,389.29,389.56,960.0,389.37,389.77,389.29,389.56,960.0
2021-01-22 13:20:00,389.4,390.18,389.22,389.66,29484.0,389.4,390.18,389.22,389.66,29484.0
2021-01-22 13:30:00,389.53,389.54,388.94,389.5,3802.0,389.53,389.54,388.94,389.5,3802.0
2021-01-22 13:40:00,389.56,389.56,388.62,388.68,3959.0,389.56,389.56,388.62,388.68,3959.0
2021-01-22 13:50:00,388.58,388.83,387.88,388.08,2748.0,388.58,388.83,387.88,388.08,2748.0
2021-01-22 14:00:00,387.8,388.98,387.37,388.98,3256.0,387.8,388.98,387.37,388.98,3256.0
2021-01-22 14:10:00,388.98,389.48,388.1,389.48,8654.0,388.98,389.48,388.1,389.48,8654.0
2021-01-22 14:20:00,389.48,392.19,389.15,392.19,1425.0,389.48,392.19,389.15,392.19,1425.0
2021-01-22 14:30:00,391.61,392.25,391.0,391.14,4223.0,391.61,392.25,391.0,391.14,4223.0
2021-01-22 14:40:00,391.53,391.6,390.68,391.05,7050.0,391.53,391.6,390.68,391.05,7050.0
2021-01-22 14:50:00,390.66,391.23,389.86,390.32,7335.0,390.66,391.23,389.86,390.32,7335.0
2021-01-22 15:00:00,390.03,390.73,389.53,390.19,7149.0,390.03,390.73,389.53,390.19,7149.0
2021-01-22 15:10:00,390.1,390.19,389.73,390.1,2449.0,390.1,390.19,389.73,390.1,2449.0
2021-01-22 15:20:00,390.0,390.41,389.8,390.04,3938.0,390.0,390.41,389.8,390.04,3938.0
2021-01-22 15:30:00,390.06,391.59,389.84,390.64,18481.0,390.06,391.59,389.84,390.64,18481.0
2021-01-22 15:40:00,390.46,390.99,389.84,390.53,20052.0,390.46,390.99,389.84,390.53,20052.0
2021-01-22 15:50:00,390.57,393.69,390.33,392.93,67805.0,390.57,393.69,390.33,392.93,67805.0
2021-01-25 09:30:00,396.75,399.07,395.69,398.0,14552.0,396.75,399.07,395.69,398.0,14552.0
2021-01-25 09:40:00,398.0,398.0,392.02,393.93,3881.0,398.0,398.0,392.02,393.93,3881.0
2021-01-25 09:50:00,393.16,394.43,390.88,392.7,3264.0,393.16,394.43,390.88,392.7,3264.0
2021-01-25 10:00:00,392.84,393.85,390.5,390.5,3033.0,392.84,393.85,390.5,390.5,3033.0
2021-01-25 10:10:00,390.41,391.88,390.24,391.88,4646.0,390.41,391.88,390.24,391.88,4646.0
2021-01-25 10:20:00,392.3,392.67,390.95,391.25,2473.0,392.3,392.67,390.95,391.25,2473.0
2021-01-25 10:30:00,391.25,393.77,390.56,393.4,31313.0,391.25,393.77,390.56,393.4,31313.0
2021-01-25 10:40:00,393.84,394.94,393.0,393.55,42144.0,393.84,394.94,393.0,393.55,42144.0
2021-01-25 10:50:00,393.9,394.34,389.29,389.34,23999.0,393.9,394.34,389.29,389.34,23999.0
2021-01-25 11:00:00,388.01,389.06,379.32,379.49,9088.0,388.01,389.06,379.32,379.49,9088.0
2021-01-25 11:10:00,380.56,386.76,380.56,386.76,3252.0,380.56,386.76,380.56,386.76,3252.0
2021-01-25 11:20:00,386.36,387.19,381.25,383.18,3078.0,386.36,387.19,381.25,383.18,3078.0
2021-01-25 11:30:00,382.54,384.73,382.25,384.25,8366.0,382.54,384.73,382.25,384.25,8366.0
2021-01-25 11:40:00,383.89,384.81,383.01,383.71,4700.0,383.89,384.81,383.01,383.71,4700.0
2021-01-25 11:50:00,383.12,385.11,382.93,385.11,2881.0,383.12,385.11,382.93,385.11,2881.0
2021-01-25 12:00:00,386.51,388.06,386.17,386.68,2885.0,386.51,388.06,386.17,386.68,2885.0
2021-01-25 12:10:00,386.73,386.73,382.13,382.62,2122.0,386.73,386.73,382.13,382.62,2122.0
2021-01-25 12:20:00,384.0,384.32,381.9,383.15,1530.0,384.0,384.32,381.9,383.15,1530.0
2021-01-25 12:30:00,382.76,384.0,381.58,382.8,2821.0,382.76,384.0,381.58,382.8,2821.0
2021-01-25 12:40:00,383.0,385.48,382.58,384.88,2900.0,383.0,385.48,382.58,384.88,2900.0
2021-01-25 12:50:00,384.88,385.54,384.29,385.54,6405.0,384.88,385.54,384.29,385.54,6405.0
2021-01-25 13:00:00,385.54,385.77,384.1,384.73,2306.0,385.54,385.77,384.1,384.73,2306.0
2021-01-25 13:10:00,385.32,385.73,384.69,385.7,2093.0,385.32,385.73,384.69,385.7,2093.0
2021-01-25 13:20:00,385.91,386.64,385.28,386.5,3971.0,385.91,386.64,385.28,386.5,3971.0
2021-01-25 13:30:00,385.51,385.73,384.54,385.31,2514.0,385.51,385.73,384.54,385.31,2514.0
2021-01-25 13:40:00,384.89,386.98,384.89,386.98,1543.0,384.89,386.98,384.89,386.98,1543.0
2021-01-25 13:50:00,386.96,387.88,386.96,387.88,1701.0,386.96,387.88,386.96,387.88,1701.0
2021-01-25 14:00:00,387.15,387.3,386.6,387.08,600.0,387.15,387.3,386.6,387.08,600.0
2021-01-25 14:10:00,386.6,386.96,386.2,386.36,1920.0,386.6,386.96,386.2,386.36,1920.0
2021-01-25 14:20:00,386.71,387.89,386.43,387.88,1800.0,386.71,387.89,386.43,387.88,1800.0
2021-01-25 14:30:00,387.65,387.93,387.1,387.11,1400.0,387.65,387.93,387.1,387.11,1400.0
2021-01-25 14:40:00,387.13,387.65,386.11,386.42,2344.0,387.13,387.65,386.11,386.42,2344.0
2021-01-25 14:50:00,386.29,386.41,384.96,385.52,4011.0,386.29,386.41,384.96,385.52,4011.0
2021-01-25 15:00:00,385.93,386.69,385.93,386.05,1934.0,385.93,386.69,385.93,386.05,1934.0
2021-01-25 15:10:00,386.03,386.03,384.68,385.81,2539.0,386.03,386.03,384.68,385.81,2539.0
2021-01-25 15:20:00,385.77,385.77,384.0,384.19,6425.0,385.77,385.77,384.0,384.19,6425.0
2021-01-25 15:30:00,384.19,384.19,382.79,383.03,8334.0,384.19,384.19,382.79,383.03,8334.0
2021-01-25 15:40:00,383.37,384.35,383.04,383.72,9442.0,383.37,384.35,383.04,383.72,9442.0
2021-01-25 15:50:00,383.9,386.75,383.34,384.26,34368.0,383.9,386.75,383.34,384.26,34368.0
2021-01-26 09:30:00,386.0,392.12,385.87,385.87,13198.0,386.0,392.12,385.87,385.87,13198.0
2021-01-26 09:40:00,384.47,384.78,381.52,383.65,9547.0,384.47,384.78,381.52,383.65,9547.0
2021-01-26 09:50:00,384.0,384.0,381.65,383.84,5800.0,384.0,384.0,381.65,383.84,5800.0
2021-01-26 10:00:00,383.06,386.93,383.05,385.17,18135.0,383.06,386.93,383.05,385.17,18135.0
2021-01-26 10:10:00,384.92,384.92,382.0,382.34,5954.0,384.92,384.92,382.0,382.34,5954.0
2021-01-26 10:20:00,381.7,384.75,381.62,384.26,4250.0,381.7,384.75,381.62,384.26,4250.0
2021-01-26 10:30:00,384.35,386.74,383.99,383.99,3377.0,384.35,386.74,383.99,383.99,3377.0
2021-01-26 10:40:00,384.55,386.04,384.54,385.06,4476.0,384.55,386.04,384.54,385.06,4476.0
2021-01-26 10:50:00,385.58,385.97,383.43,384.39,4269.0,385.58,385.97,383.43,384.39,4269.0
2021-01-26 11:00:00,384.6,385.85,383.95,383.95,3919.0,384.6,385.85,383.95,383.95,3919.0
2021-01-26 11:10:00,383.7,384.91,383.04,384.46,3925.0,383.7,384.91,383.04,384.46,3925.0
2021-01-26 11:20:00,384.92,384.93,384.1,384.11,1680.0,384.92,384.93,384.1,384.11,1680.0
2021-01-26 11:30:00,383.96,384.36,383.4,383.4,4421.0,383.96,384.36,383.4,383.4,4421.0
2021-01-26 11:40:00,384.05,385.05,383.26,383.69,13218.0,384.05,385.05,383.26,383.69,13218.0
2021-01-26 11:50:00,383.46,384.75,381.98,381.98,21748.0,383.46,384.75,381.98,381.98,21748.0
2021-01-26 12:00:00,382.21,384.67,381.99,384.67,2400.0,382.21,384.67,381.99,384.67,2400.0
2021-01-26 12:10:00,384.19,385.37,383.69,384.76,3905.0,384.19,385.37,383.69,384.76,3905.0
2021-01-26 12:20:00,385.0,385.0,384.31,384.31,2508.0,385.0,385.0,384.31,384.31,2508.0
2021-01-26 12:30:00,384.48,385.01,383.61,384.31,5523.0,384.48,385.01,383.61,384.31,5523.0
2021-01-26 12:40:00,384.6,384.6,383.71,384.59,1300.0,384.6,384.6,383.71,384.59,1300.0
2021-01-26 12:50:00,384.64,385.09,384.6,384.62,1900.0,384.64,385.09,384.6,384.62,1900.0
2021-01-26 13:00:00,384.58,385.38,384.58,385.38,1120.0,384.58,385.38,384.58,385.38,1120.0
2021-01-26 13:10:00,385.03,385.03,384.29,384.47,4426.0,385.03,385.03,384.29,384.47,4426.0
2021-01-26 13:20:00,384.47,384.58,384.0,384.53,2712.0,384.47,384.58,384.0,384.53,2712.0
2021-01-26 13:30:00,383.9,383.9,383.04,383.89,1404.0,383.9,383.9,383.04,383.89,1404.0
2021-01-26 13:40:00,383.59,383.59,381.41,381.41,1485.0,383.59,383.59,381.41,381.41,1485.0
2021-01-26 13:50:00,382.09,382.68,379.94,380.47,3622.0,382.09,382.68,379.94,380.47,3622.0
2021-01-26 14:00:00,380.58,380.6,378.09,378.12,3715.0,380.58,380.6,378.09,378.12,3715.0
2021-01-26 14:10:00,378.95,378.98,376.45,377.61,6054.0,378.95,378.98,376.45,377.61,6054.0
2021-01-26 14:20:00,377.97,378.03,376.65,377.14,4086.0,377.97,378.03,376.65,377.14,4086.0
2021-01-26 14:30:00,377.01,377.56,375.9,375.9,2398.0,377.01,377.56,375.9,375.9,2398.0
2021-01-26 14:40:00,375.37,375.37,373.14,373.8,2669.0,375.37,375.37,373.14,373.8,2669.0
2021-01-26 14:50:00,373.27,374.89,372.19,374.89,11431.0,373.27,374.89,372.19,374.89,11431.0
2021-01-26 15:00:00,374.9,375.8,373.02,373.55,4245.0,374.9,375.8,373.02,373.55,4245.0
2021-01-26 15:10:00,373.68,374.96,373.32,373.6,8536.0,373.68,374.96,373.32,373.6,8536.0
2021-01-26 15:20:00,374.04,374.04,372.79,372.79,7305.0,374.04,374.04,372.79,372.79,7305.0
2021-01-26 15:30:00,372.4,373.46,371.04,371.04,15966.0,372.4,373.46,371.04,371.04,15966.0
2021-01-26 15:40:00,371.04,372.73,370.2,370.2,18975.0,371.04,372.73,370.2,370.2,18975.0
2021-01-26 15:50:00,371.23,372.81,370.22,372.36,50503.0,371.23,372.81,370.22,372.36,50503.0
2021-01-27 09:30:00,364.14,364.14,350.03,354.48,27770.0,364.14,364.14,350.03,354.48,27770.0
2021-01-27 09:40:00,354.45,358.13,347.78,353.96,15993.0,354.45,358.13,347.78,353.96,15993.0
2021-01-27 09:50:00,354.19,356.47,350.93,356.14,5205.0,354.19,356.47,350.93,356.14,5205.0
2021-01-27 10:00:00,356.14,360.47,356.14,359.09,12207.0,356.14,360.47,356.14,359.09,12207.0
2021-01-27 10:10:00,359.09,360.06,357.13,360.06,8423.0,359.09,360.06,357.13,360.06,8423.0
2021-01-27 10:20:00,360.06,362.5,358.7,359.35,5951.0,360.06,362.5,358.7,359.35,5951.0
2021-01-27 10:30:00,359.03,359.76,356.67,358.67,10125.0,359.03,359.76,356.67,358.67,10125.0
2021-01-27 10:40:00,358.57,360.58,358.02,359.52,7161.0,358.57,360.58,358.02,359.52,7161.0
2021-01-27 10:50:00,360.28,363.85,359.14,363.21,6604.0,360.28,363.85,359.14,363.21,6604.0
2021-01-27 11:00:00,363.11,363.5,361.69,362.73,3901.0,363.11,363.5,361.69,362.73,3901.0
2021-01-27 11:10:00,362.73,362.73,360.85,361.75,8407.0,362.73,362.73,360.85,361.75,8407.0
2021-01-27 11:20:00,361.61,363.68,361.44,363.68,4747.0,361.61,363.68,361.44,363.68,4747.0
2021-01-27 11:30:00,363.08,363.75,362.6,363.33,5234.0,363.08,363.75,362.6,363.33,5234.0
2021-01-27 11:40:00,363.3,363.3,361.04,361.6,6415.0,363.3,363.3,361.04,361.6,6415.0
2021-01-27 11:50:00,361.75,362.35,360.03,360.03,4452.0,361.75,362.35,360.03,360.03,4452.0
2021-01-27 12:00:00,360.62,361.59,359.59,361.09,5399.0,360.62,361.59,359.59,361.09,5399.0
2021-01-27 12:10:00,361.54,365.43,361.54,364.66,7112.0,361.54,365.43,361.54,364.66,7112.0
2021-01-27 12:20:00,364.85,365.22,363.38,365.22,6713.0,364.85,365.22,363.38,365.22,6713.0
2021-01-27 12:30:00,365.07,365.46,363.97,365.27,3755.0,365.07,365.46,363.97,365.27,3755.0
2021-01-27 12:40:00,366.46,366.78,364.62,365.65,2267.0,366.46,366.78,364.62,365.65,2267.0
2021-01-27 12:50:00,365.8,366.4,365.3,365.3,2560.0,365.8,366.4,365.3,365.3,2560.0
2021-01-27 13:00:00,365.35,365.98,364.36,364.44,3083.0,365.35,365.98,364.36,364.44,3083.0
2021-01-27 13:10:00,364.69,364.8,363.26,363.26,3252.0,364.69,364.8,363.26,363.26,3252.0
2021-01-27 13:20:00,363.89,365.68,363.7,365.04,3527.0,363.89,365.68,363.7,365.04,3527.0
2021-01-27 13:30:00,365.04,365.19,363.7,363.9,1697.0,365.04,365.19,363.7,363.9,1697.0
2021-01-27 13:40:00,363.89,363.89,362.64,363.47,2007.0,363.89,363.89,362.64,363.47,2007.0
2021-01-27 13:50:00,362.89,363.21,360.49,360.75,6866.0,362.89,363.21,360.49,360.75,6866.0
2021-01-27 14:00:00,360.72,361.5,360.2,361.27,10458.0,360.72,361.5,360.2,361.27,10458.0
2021-01-27 14:10:00,361.45,361.78,357.61,357.61,3128.0,361.45,361.78,357.61,357.61,3128.0
2021-01-27 14:20:00,357.64,357.96,355.79,356.97,4456.0,357.64,357.96,355.79,356.97,4456.0
2021-01-27 14:30:00,357.05,357.05,355.29,356.24,14225.0,357.05,357.05,355.29,356.24,14225.0
2021-01-27 14:40:00,355.92,356.31,351.32,351.32,9238.0,355.92,356.31,351.32,351.32,9238.0
2021-01-27 14:50:00,351.69,352.97,350.64,352.18,3851.0,351.69,352.97,350.64,352.18,3851.0
2021-01-27 15:00:00,352.0,352.37,350.5,350.66,4011.0,352.0,352.37,350.5,350.66,4011.0
2021-01-27 15:10:00,351.16,351.55,349.51,351.13,7206.0,351.16,351.55,349.51,351.13,7206.0
2021-01-27 15:20:00,350.73,350.89,347.86,348.88,8409.0,350.73,350.89,347.86,348.88,8409.0
2021-01-27 15:30:00,348.59,351.0,348.59,350.39,19247.0,348.59,351.0,348.59,350.39,19247.0
2021-01-27 15:40:00,350.28,351.82,349.59,351.23,7336.0,350.28,351.82,349.59,351.23,7336.0
2021-01-27 15:50:00,350.68,351.86,348.92,350.01,33389.0,350.68,351.86,348.92,350.01,33389.0
2021-01-28 09:30:00,356.08,356.08,356.07,356.08,100.0,356.08,356.08,356.07,356.08,100.0
2021-01-28 09:40:00,355.01,363.56,355.0,359.93,15962.0,355.01,363.56,355.0,359.93,15962.0
2021-01-28 09:50:00,359.44,365.14,359.21,365.03,10423.0,359.44,365.14,359.21,365.03,10423.0
2021-01-28 10:00:00,363.88,364.41,361.68,362.87,6888.0,363.88,364.41,361.68,362.87,6888.0
2021-01-28 10:10:00,362.44,364.56,362.09,364.55,6949.0,362.44,364.56,362.09,364.55,6949.0
2021-01-28 10:20:00,364.2,366.5,363.96,365.79,10983.0,364.2,366.5,363.96,365.79,10983.0
2021-01-28 10:30:00,366.57,367.07,363.81,363.81,7387.0,366.57,367.07,363.81,363.81,7387.0
2021-01-28 10:40:00,363.76,364.14,361.04,363.11,8928.0,363.76,364.14,361.04,363.11,8928.0
2021-01-28 10:50:00,364.1,364.84,361.62,362.68,22614.0,364.1,364.84,361.62,362.68,22614.0
2021-01-28 11:00:00,362.68,366.81,362.68,366.51,3714.0,362.68,366.81,362.68,366.51,3714.0
2021-01-28 11:10:00,366.62,367.13,363.33,363.33,3876.0,366.62,367.13,363.33,363.33,3876.0
2021-01-28 11:20:00,363.3,365.85,363.29,365.64,5407.0,363.3,365.85,363.29,365.64,5407.0
2021-01-28 11:30:00,365.09,367.29,365.09,366.52,2405.0,365.09,367.29,365.09,366.52,2405.0
2021-01-28 11:40:00,366.27,369.35,366.27,369.35,11600.0,366.27,369.35,366.27,369.35,11600.0
2021-01-28 11:50:00,369.4,372.3,369.29,371.5,7501.0,369.4,372.3,369.29,371.5,7501.0
2021-01-28 12:00:00,371.15,373.48,370.29,372.97,2950.0,371.15,373.48,370.29,372.97,2950.0
2021-01-28 12:10:00,372.9,372.9,370.03,370.56,4262.0,372.9,372.9,370.03,370.56,4262.0
2021-01-28 12:20:00,370.91,373.02,370.3,371.98,2118.0,370.91,373.02,370.3,371.98,2118.0
2021-01-28 12:30:00,372.51,372.98,370.21,370.82,3242.0,372.51,372.98,370.21,370.82,3242.0
2021-01-28 12:40:00,370.61,373.7,370.61,373.7,2214.0,370.61,373.7,370.61,373.7,2214.0
2021-01-28 12:50:00,373.07,373.07,370.9,371.23,4368.0,373.07,373.07,370.9,371.23,4368.0
2021-01-28 13:00:00,371.61,372.3,369.61,370.0,2419.0,371.61,372.3,369.61,370.0,2419.0
2021-01-28 13:10:00,370.0,372.89,368.72,372.89,2177.0,370.0,372.89,368.72,372.89,2177.0
2021-01-28 13:20:00,372.97,373.04,371.9,372.0,2828.0,372.97,373.04,371.9,372.0,2828.0
2021-01-28 13:30:00,372.52,374.14,372.52,374.14,1297.0,372.52,374.14,372.52,374.14,1297.0
2021-01-28 13:40:00,374.22,374.6,373.43,373.84,1604.0,374.22,374.6,373.43,373.84,1604.0
2021-01-28 13:50:00,373.83,374.1,373.24,373.97,4595.0,373.83,374.1,373.24,373.97,4595.0
2021-01-28 14:00:00,374.45,375.88,373.27,373.5,5731.0,374.45,375.88,373.27,373.5,5731.0
2021-01-28 14:10:00,373.02,375.15,373.02,375.15,4378.0,373.02,375.15,373.02,375.15,4378.0
2021-01-28 14:20:00,374.54,375.4,374.2,375.06,4267.0,374.54,375.4,374.2,375.06,4267.0
2021-01-28 14:30:00,374.65,375.3,373.91,374.38,3962.0,374.65,375.3,373.91,374.38,3962.0
2021-01-28 14:40:00,374.53,375.66,374.0,374.17,4001.0,374.53,375.66,374.0,374.17,4001.0
2021-01-28 14:50:00,374.25,374.88,372.31,373.62,5789.0,374.25,374.88,372.31,373.62,5789.0
2021-01-28 15:00:00,372.91,374.91,372.59,374.46,4912.0,372.91,374.91,372.59,374.46,4912.0
2021-01-28 15:10:00,374.23,375.01,373.78,374.53,5003.0,374.23,375.01,373.78,374.53,5003.0
2021-01-28 15:20:00,374.54,375.74,373.65,373.65,7781.0,374.54,375.74,373.65,373.65,7781.0
2021-01-28 15:30:00,373.81,375.63,373.58,375.63,8330.0,373.81,375.63,373.58,375.63,8330.0
2021-01-28 15:40:00,375.86,376.33,375.21,375.47,13436.0,375.86,376.33,375.21,375.47,13436.0
2021-01-28 15:50:00,375.24,375.89,372.33,372.34,25489.0,375.24,375.89,372.33,372.34,25489.0
2021-01-29 09:30:00,367.83,372.05,362.17,363.9,11935.0,367.83,372.05,362.17,363.9,11935.0
2021-01-29 09:40:00,362.01,367.77,359.84,367.77,1811.0,362.01,367.77,359.84,367.77,1811.0
2021-01-29 09:50:00,367.0,367.23,361.69,361.69,7160.0,367.0,367.23,361.69,361.69,7160.0
2021-01-29 10:00:00,363.65,366.33,360.87,366.33,5369.0,363.65,366.33,360.87,366.33,5369.0
2021-01-29 10:10:00,367.69,368.93,367.11,368.0,4317.0,367.69,368.93,367.11,368.0,4317.0
2021-01-29 10:20:00,369.1,371.12,368.98,369.75,3832.0,369.1,371.12,368.98,369.75,3832.0
2021-01-29 10:30:00,370.15,370.15,368.49,368.49,2878.0,370.15,370.15,368.49,368.49,2878.0
2021-01-29 10:40:00,368.04,369.48,367.17,369.48,1933.0,368.04,369.48,367.17,369.48,1933.0
2021-01-29 10:50:00,369.55,369.82,367.87,369.05,2019.0,369.55,369.82,367.87,369.05,2019.0
2021-01-29 11:00:00,370.0,370.28,368.02,368.02,1550.0,370.0,370.28,368.02,368.02,1550.0
2021-01-29 11:10:00,366.52,366.52,365.37,365.38,400.0,366.52,366.52,365.37,365.38,400.0
2021-01-29 11:20:00,364.47,366.41,364.17,365.15,2200.0,364.47,366.41,364.17,365.15,2200.0
2021-01-29 11:30:00,365.8,368.4,365.76,368.39,15593.0,365.8,368.4,365.76,368.39,15593.0
2021-01-29 11:40:00,368.44,370.96,368.44,370.96,1880.0,368.44,370.96,368.44,370.96,1880.0
2021-01-29 11:50:00,371.01,372.53,370.08,372.53,1896.0,371.01,372.53,370.08,372.53,1896.0
2021-01-29 12:00:00,372.93,373.37,372.09,372.25,3013.0,372.93,373.37,372.09,372.25,3013.0
2021-01-29 12:10:00,372.18,372.87,370.59,370.84,2301.0,372.18,372.87,370.59,370.84,2301.0
2021-01-29 12:20:00,369.67,370.0,368.33,369.21,1955.0,369.67,370.0,368.33,369.21,1955.0
2021-01-29 12:30:00,369.65,369.65,366.14,366.53,7500.0,369.65,369.65,366.14,366.53,7500.0
2021-01-29 12:40:00,366.53,367.39,363.96,364.42,3182.0,366.53,367.39,363.96,364.42,3182.0
2021-01-29 12:50:00,364.23,368.37,364.23,366.41,6897.0,364.23,368.37,364.23,366.41,6897.0
2021-01-29 13:00:00,366.42,368.17,365.54,367.64,4774.0,366.42,368.17,365.54,367.64,4774.0
2021-01-29 13:10:00,367.94,369.01,367.36,368.4,31780.0,367.94,369.01,367.36,368.4,31780.0
2021-01-29 13:20:00,368.31,372.41,368.31,372.41,18681.0,368.31,372.41,368.31,372.41,18681.0
2021-01-29 13:30:00,372.32,372.38,371.17,371.49,3965.0,372.32,372.38,371.17,371.49,3965.0
2021-01-29 13:40:00,370.79,371.46,369.08,369.09,3231.0,370.79,371.46,369.08,369.09,3231.0
2021-01-29 13:50:00,368.63,369.43,368.61,368.75,1444.0,368.63,369.43,368.61,368.75,1444.0
2021-01-29 14:00:00,369.03,371.15,369.02,370.47,2829.0,369.03,371.15,369.02,370.47,2829.0
2021-01-29 14:10:00,371.36,372.04,371.01,372.04,3600.0,371.36,372.04,371.01,372.04,3600.0
2021-01-29 14:20:00,371.15,371.74,371.07,371.54,1035.0,371.15,371.74,371.07,371.54,1035.0
2021-01-29 14:30:00,369.93,370.58,368.85,369.77,1043.0,369.93,370.58,368.85,369.77,1043.0
2021-01-29 14:40:00,369.39,371.11,369.39,369.97,2906.0,369.39,371.11,369.39,369.97,2906.0
2021-01-29 14:50:00,370.39,370.63,369.14,369.14,1153.0,370.39,370.63,369.14,369.14,1153.0
2021-01-29 15:00:00,369.66,372.18,369.66,371.58,1700.0,369.66,372.18,369.66,371.58,1700.0
2021-01-29 15:10:00,371.81,373.52,371.73,373.39,3521.0,371.81,373.52,371.73,373.39,3521.0
2021-01-29 15:20:00,373.41,373.96,372.54,372.54,3305.0,373.41,373.96,372.54,372.54,3305.0
2021-01-29 15:30:00,373.18,374.83,372.84,373.27,5900.0,373.18,374.83,372.84,373.27,5900.0
2021-01-29 15:40:00,373.39,374.7,372.85,373.3,6036.0,373.39,374.7,372.85,373.3,6036.0
2021-01-29 15:50:00,373.17,375.59,372.25,372.25,20875.0,373.17,375.59,372.25,372.25,20875.0
2021-02-01 09:30:00,381.53,385.33,380.54,385.33,14854.0,381.53,385.33,380.54,385.33,14854.0
2021-02-01 09:40:00,386.1,386.82,377.13,377.13,7232.0,386.1,386.82,377.13,377.13,7232.0
2021-02-01 09:50:00,377.85,377.99,373.89,375.25,5101.0,377.85,377.99,373.89,375.25,5101.0
2021-02-01 10:00:00,375.25,378.06,372.38,375.49,9198.0,375.25,378.06,372.38,375.49,9198.0
2021-02-01 10:10:00,376.22,378.64,375.2,376.82,12406.0,376.22,378.64,375.2,376.82,12406.0
2021-02-01 10:20:00,376.29,379.51,376.29,379.19,3616.0,376.29,379.51,376.29,379.19,3616.0
2021-02-01 10:30:00,379.3,379.3,376.56,376.72,2929.0,379.3,379.3,376.56,376.72,2929.0
2021-02-01 10:40:00,375.72,377.77,375.72,377.21,2790.0,375.72,377.77,375.72,377.21,2790.0
2021-02-01 10:50:00,377.1,377.1,373.64,375.37,2358.0,377.1,377.1,373.64,375.37,2358.0
2021-02-01 11:00:00,375.17,376.25,374.47,376.14,1300.0,375.17,376.25,374.47,376.14,1300.0
2021-02-01 11:10:00,375.8,378.1,375.63,376.86,3084.0,375.8,378.1,375.63,376.86,3084.0
2021-02-01 11:20:00,377.37,377.85,376.91,377.3,2549.0,377.37,377.85,376.91,377.3,2549.0
2021-02-01 11:30:00,377.08,377.09,375.92,376.61,2246.0,377.08,377.09,375.92,376.61,2246.0
2021-02-01 11:40:00,377.01,378.45,377.01,378.2,2800.0,377.01,378.45,377.01,378.2,2800.0
2021-02-01 11:50:00,377.96,377.96,375.45,375.74,6515.0,377.96,377.96,375.45,375.74,6515.0
2021-02-01 12:00:00,375.74,377.5,375.74,377.04,6975.0,375.74,377.5,375.74,377.04,6975.0
2021-02-01 12:10:00,377.08,379.27,377.07,378.8,2200.0,377.08,379.27,377.07,378.8,2200.0
2021-02-01 12:20:00,378.88,380.6,378.88,379.37,2550.0,378.88,380.6,378.88,379.37,2550.0
2021-02-01 12:30:00,379.69,379.7,378.98,379.56,1538.0,379.69,379.7,378.98,379.56,1538.0
2021-02-01 12:40:00,379.76,380.3,379.26,379.27,2473.0,379.76,380.3,379.26,379.27,2473.0
2021-02-01 12:50:00,379.27,381.68,379.26,381.68,1604.0,379.27,381.68,379.26,381.68,1604.0
2021-02-01 13:00:00,381.42,381.45,379.61,380.6,3648.0,381.42,381.45,379.61,380.6,3648.0
2021-02-01 13:10:00,380.47,380.48,379.1,380.21,3083.0,380.47,380.48,379.1,380.21,3083.0
2021-02-01 13:20:00,380.85,381.39,380.31,380.31,1301.0,380.85,381.39,380.31,380.31,1301.0
2021-02-01 13:30:00,380.18,380.96,380.01,380.13,2158.0,380.18,380.96,380.01,380.13,2158.0
2021-02-01 13:40:00,379.9,381.49,379.22,381.49,2565.0,379.9,381.49,379.22,381.49,2565.0
2021-02-01 13:50:00,381.23,382.61,381.23,382.44,1637.0,381.23,382.61,381.23,382.44,1637.0
2021-02-01 14:00:00,382.49,382.75,382.14,382.74,1800.0,382.49,382.75,382.14,382.74,1800.0
2021-02-01 14:10:00,382.7,383.15,382.64,382.64,1409.0,382.7,383.15,382.64,382.64,1409.0
2021-02-01 14:20:00,381.95,383.28,381.95,383.23,1441.0,381.95,383.28,381.95,383.23,1441.0
2021-02-01 14:30:00,383.39,383.57,382.76,383.41,2328.0,383.39,383.57,382.76,383.41,2328.0
2021-02-01 14:40:00,384.27,385.13,384.2,384.44,3892.0,384.27,385.13,384.2,384.44,3892.0
2021-02-01 14:50:00,384.44,385.16,383.78,384.37,2670.0,384.44,385.16,383.78,384.37,2670.0
2021-02-01 15:00:00,384.65,385.2,384.42,384.68,5471.0,384.65,385.2,384.42,384.68,5471.0
2021-02-01 15:10:00,384.94,385.06,383.1,384.12,8633.0,384.94,385.06,383.1,384.12,8633.0
2021-02-01 15:20:00,384.16,384.88,383.78,384.11,9676.0,384.16,384.88,383.78,384.11,9676.0
2021-02-01 15:30:00,383.92,384.1,383.34,383.83,7320.0,383.92,384.1,383.34,383.83,7320.0
2021-02-01 15:40:00,383.58,383.66,382.45,382.64,9102.0,383.58,383.66,382.45,382.64,9102.0
2021-02-01 15:50:00,383.04,384.16,381.41,381.75,34032.0,383.04,384.16,381.41,381.75,34032.0
2021-02-02 09:30:00,383.89,386.73,383.0,384.18,6945.0,383.89,386.73,383.0,384.18,6945.0
2021-02-02 09:40:00,383.17,385.36,383.07,383.43,9633.0,383.17,385.36,383.07,383.43,9633.0
2021-02-02 09:50:00,382.63,383.0,381.17,381.17,4900.0,382.63,383.0,381.17,381.17,4900.0
2021-02-02 10:00:00,381.62,383.5,381.25,381.57,5579.0,381.62,383.5,381.25,381.57,5579.0
2021-02-02 10:10:00,382.41,383.46,381.37,383.46,1707.0,382.41,383.46,381.37,383.46,1707.0
2021-02-02 10:20:00,384.56,385.17,384.05,384.37,6201.0,384.56,385.17,384.05,384.37,6201.0
2021-02-02 10:30:00,384.58,385.72,384.35,385.17,3090.0,384.58,385.72,384.35,385.17,3090.0
2021-02-02 10:40:00,384.69,385.12,383.73,384.77,3632.0,384.69,385.12,383.73,384.77,3632.0
2021-02-02 10:50:00,384.87,386.47,384.42,384.59,6956.0,384.87,386.47,384.42,384.59,6956.0
2021-02-02 11:00:00,384.87,385.38,384.54,385.2,3333.0,384.87,385.38,384.54,385.2,3333.0
2021-02-02 11:10:00,384.82,387.49,384.45,387.49,12523.0,384.82,387.49,384.45,387.49,12523.0
2021-02-02 11:20:00,387.45,389.01,387.18,388.53,2151.0,387.45,389.01,387.18,388.53,2151.0
2021-02-02 11:30:00,388.16,388.71,387.47,388.46,2479.0,388.16,388.71,387.47,388.46,2479.0
2021-02-02 11:40:00,388.54,389.38,388.53,389.09,1082.0,388.54,389.38,388.53,389.09,1082.0
2021-02-02 11:50:00,389.89,390.0,387.46,388.48,6871.0,389.89,390.0,387.46,388.48,6871.0
2021-02-02 12:00:00,388.83,389.6,387.85,388.72,3206.0,388.83,389.6,387.85,388.72,3206.0
2021-02-02 12:10:00,388.72,391.0,388.72,390.34,1835.0,388.72,391.0,388.72,390.34,1835.0
2021-02-02 12:20:00,390.31,391.64,390.26,391.64,2900.0,390.31,391.64,390.26,391.64,2900.0
2021-02-02 12:30:00,391.76,392.88,391.76,392.77,2152.0,391.76,392.88,391.76,392.77,2152.0
2021-02-02 12:40:00,392.67,393.41,392.53,392.54,4830.0,392.67,393.41,392.53,392.54,4830.0
2021-02-02 12:50:00,392.62,394.95,392.62,394.25,6545.0,392.62,394.95,392.62,394.25,6545.0
2021-02-02 13:00:00,394.48,394.54,393.44,393.98,3973.0,394.48,394.54,393.44,393.98,3973.0
2021-02-02 13:10:00,393.26,393.81,392.7,392.91,1612.0,393.26,393.81,392.7,392.91,1612.0
2021-02-02 13:20:00,392.85,392.87,391.68,392.19,1700.0,392.85,392.87,391.68,392.19,1700.0
2021-02-02 13:30:00,392.34,393.65,392.06,393.63,2517.0,392.34,393.65,392.06,393.63,2517.0
2021-02-02 13:40:00,393.66,395.34,393.15,394.4,5390.0,393.66,395.34,393.15,394.4,5390.0
2021-02-02 13:50:00,394.24,395.0,394.24,394.68,1719.0,394.24,395.0,394.24,394.68,1719.0
2021-02-02 14:00:00,393.99,395.21,393.98,394.63,2055.0,393.99,395.21,393.98,394.63,2055.0
2021-02-02 14:10:00,394.59,395.4,394.39,394.39,2408.0,394.59,395.4,394.39,394.39,2408.0
2021-02-02 14:20:00,394.62,395.12,394.02,395.04,2542.0,394.62,395.12,394.02,395.04,2542.0
2021-02-02 14:30:00,395.49,396.11,395.07,395.82,1606.0,395.49,396.11,395.07,395.82,1606.0
2021-02-02 14:40:00,395.03,395.84,395.03,395.35,1300.0,395.03,395.84,395.03,395.35,1300.0
2021-02-02 14:50:00,395.59,396.72,395.47,396.72,1918.0,395.59,396.72,395.47,396.72,1918.0
2021-02-02 15:00:00,396.24,396.24,395.26,395.26,3370.0,396.24,396.24,395.26,395.26,3370.0
2021-02-02 15:10:00,394.85,395.74,394.85,395.38,2095.0,394.85,395.74,394.85,395.38,2095.0
2021-02-02 15:20:00,395.72,395.87,395.47,395.53,2130.0,395.72,395.87,395.47,395.53,2130.0
2021-02-02 15:30:00,395.65,395.65,394.82,394.99,4065.0,395.65,395.65,394.82,394.99,4065.0
2021-02-02 15:40:00,395.09,395.2,394.08,394.44,4457.0,395.09,395.2,394.08,394.44,4457.0
2021-02-02 15:50:00,394.12,396.72,393.53,395.44,36200.0,394.12,396.72,393.53,395.44,36200.0
2021-02-03 09:30:00,396.05,398.0,391.81,391.81,4798.0,396.05,398.0,391.81,391.81,4798.0
2021-02-03 09:40:00,392.13,394.01,392.13,392.98,2600.0,392.13,394.01,392.13,392.98,2600.0
2021-02-03 09:50:00,392.89,394.54,392.51,394.54,833.0,392.89,394.54,392.51,394.54,833.0
2021-02-03 10:00:00,395.32,395.88,393.14,393.14,3581.0,395.32,395.88,393.14,393.14,3581.0
2021-02-03 10:10:00,392.93,392.93,390.28,391.65,2000.0,392.93,392.93,390.28,391.65,2000.0
2021-02-03 10:20:00,391.58,391.58,388.95,389.54,1535.0,391.58,391.58,388.95,389.54,1535.0
2021-02-03 10:30:00,389.61,391.23,389.39,390.25,1835.0,389.61,391.23,389.39,390.25,1835.0
2021-02-03 10:40:00,390.23,391.08,389.95,390.77,1300.0,390.23,391.08,389.95,390.77,1300.0
2021-02-03 10:50:00,388.94,390.26,388.56,389.15,900.0,388.94,390.26,388.56,389.15,900.0
2021-02-03 11:00:00,390.37,391.77,390.37,391.76,2034.0,390.37,391.77,390.37,391.76,2034.0
2021-02-03 11:10:00,390.54,390.79,389.71,390.4,1705.0,390.54,390.79,389.71,390.4,1705.0
2021-02-03 11:20:00,390.39,390.83,389.55,389.55,1703.0,390.39,390.83,389.55,389.55,1703.0
2021-02-03 11:30:00,389.95,391.6,389.9,391.6,4327.0,389.95,391.6,389.9,391.6,4327.0
2021-02-03 11:40:00,392.36,392.59,392.17,392.42,806.0,392.36,392.59,392.17,392.42,806.0
2021-02-03 11:50:00,393.62,393.62,391.99,391.99,600.0,393.62,393.62,391.99,391.99,600.0
2021-02-03 12:00:00,391.5,392.12,391.5,391.78,836.0,391.5,392.12,391.5,391.78,836.0
2021-02-03 12:10:00,391.19,391.74,391.19,391.74,300.0,391.19,391.74,391.19,391.74,300.0
2021-02-03 12:20:00,392.18,392.18,391.7,391.81,600.0,392.18,392.18,391.7,391.81,600.0
2021-02-03 12:30:00,391.75,391.81,391.5,391.72,400.0,391.75,391.81,391.5,391.72,400.0
2021-02-03 12:40:00,393.43,394.22,393.26,393.26,1200.0,393.43,394.22,393.26,393.26,1200.0
2021-02-03 12:50:00,393.42,394.23,393.27,393.28,716.0,393.42,394.23,393.27,393.28,716.0
2021-02-03 13:00:00,393.18,393.29,392.9,392.9,600.0,393.18,393.29,392.9,392.9,600.0
2021-02-03 13:10:00,393.16,393.52,393.0,393.48,2600.0,393.16,393.52,393.0,393.48,2600.0
2021-02-03 13:20:00,393.48,394.23,393.24,394.23,2116.0,393.48,394.23,393.24,394.23,2116.0
2021-02-03 13:30:00,394.19,395.16,394.19,395.08,300.0,394.19,395.16,394.19,395.08,300.0
2021-02-03 13:40:00,395.12,396.83,395.12,396.45,1821.0,395.12,396.83,395.12,396.45,1821.0
2021-02-03 13:50:00,396.99,397.66,396.45,397.16,6061.0,396.99,397.66,396.45,397.16,6061.0
2021-02-03 14:00:00,397.07,397.56,396.67,397.15,3590.0,397.07,397.56,396.67,397.15,3590.0
2021-02-03 14:10:00,397.14,397.9,397.08,397.71,4344.0,397.14,397.9,397.08,397.71,4344.0
2021-02-03 14:20:00,398.29,399.23,398.07,398.35,3298.0,398.29,399.23,398.07,398.35,3298.0
2021-02-03 14:30:00,398.26,398.95,398.17,398.87,3055.0,398.26,398.95,398.17,398.87,3055.0
2021-02-03 14:40:00,398.78,399.12,398.28,398.78,1468.0,398.78,399.12,398.28,398.78,1468.0
2021-02-03 14:50:00,399.27,399.58,398.53,399.1,3659.0,399.27,399.58,398.53,399.1,3659.0
2021-02-03 15:00:00,399.1,399.1,398.16,398.44,2625.0,399.1,399.1,398.16,398.44,2625.0
2021-02-03 15:10:00,398.35,398.35,396.45,396.45,3672.0,398.35,398.35,396.45,396.45,3672.0
2021-02-03 15:20:00,396.38,397.41,395.75,395.75,3034.0,396.38,397.41,395.75,395.75,3034.0
2021-02-03 15:30:00,395.84,396.38,395.6,396.08,6625.0,395.84,396.38,395.6,396.08,6625.0
2021-02-03 15:40:00,396.1,396.52,394.5,395.05,3904.0,396.1,396.52,394.5,395.05,3904.0
2021-02-03 15:50:00,395.06,396.61,395.06,395.82,8100.0,395.06,396.61,395.06,395.82,8100.0
2021-02-04 09:30:00,400.0,404.14,398.52,402.5,12475.0,400.0,404.14,398.52,402.5,12475.0
2021-02-04 09:40:00,404.23,407.0,403.16,404.15,12006.0,404.23,407.0,403.16,404.15,12006.0
2021-02-04 09:50:00,405.31,405.78,403.88,404.13,5620.0,405.31,405.78,403.88,404.13,5620.0
2021-02-04 10:00:00,404.05,404.5,401.02,401.02,10573.0,404.05,404.5,401.02,401.02,10573.0
2021-02-04 10:10:00,401.01,404.51,401.01,404.5,2100.0,401.01,404.51,401.01,404.5,2100.0
2021-02-04 10:20:00,404.61,405.88,404.12,404.9,2835.0,404.61,405.88,404.12,404.9,2835.0
2021-02-04 10:30:00,404.49,406.04,403.63,403.79,11512.0,404.49,406.04,403.63,403.79,11512.0
2021-02-04 10:40:00,404.19,406.1,404.19,406.1,4720.0,404.19,406.1,404.19,406.1,4720.0
2021-02-04 10:50:00,406.16,406.62,403.79,403.79,10163.0,406.16,406.62,403.79,403.79,10163.0
2021-02-04 11:00:00,404.61,405.0,404.31,404.32,1818.0,404.61,405.0,404.31,404.32,1818.0
2021-02-04 11:10:00,403.72,403.72,402.33,402.34,4427.0,403.72,403.72,402.33,402.34,4427.0
2021-02-04 11:20:00,402.67,402.68,401.29,401.73,8101.0,402.67,402.68,401.29,401.73,8101.0
2021-02-04 11:30:00,402.0,403.74,402.0,403.67,1130.0,402.0,403.74,402.0,403.67,1130.0
2021-02-04 11:40:00,403.72,403.97,403.33,403.41,1864.0,403.72,403.97,403.33,403.41,1864.0
2021-02-04 11:50:00,403.59,404.02,402.94,403.61,1300.0,403.59,404.02,402.94,403.61,1300.0
2021-02-04 12:00:00,403.65,405.01,403.65,404.76,6055.0,403.65,405.01,403.65,404.76,6055.0
2021-02-04 12:10:00,404.77,405.05,404.48,404.8,7609.0,404.77,405.05,404.48,404.8,7609.0
2021-02-04 12:20:00,404.87,405.0,403.95,404.37,4103.0,404.87,405.0,403.95,404.37,4103.0
2021-02-04 12:30:00,404.36,405.28,404.18,404.52,1708.0,404.36,405.28,404.18,404.52,1708.0
2021-02-04 12:40:00,404.81,405.05,404.09,404.54,1762.0,404.81,405.05,404.09,404.54,1762.0
2021-02-04 12:50:00,404.59,404.8,404.02,404.8,2582.0,404.59,404.8,404.02,404.8,2582.0
2021-02-04 13:00:00,404.51,405.15,404.35,404.91,699.0,404.51,405.15,404.35,404.91,699.0
2021-02-04 13:10:00,404.88,406.15,404.82,406.03,800.0,404.88,406.15,404.82,406.03,800.0
2021-02-04 13:20:00,406.0,406.13,405.84,405.89,550.0,406.0,406.13,405.84,405.89,550.0
2021-02-04 13:30:00,406.55,406.55,405.61,405.62,600.0,406.55,406.55,405.61,405.62,600.0
2021-02-04 13:40:00,405.27,406.06,404.58,406.06,2051.0,405.27,406.06,404.58,406.06,2051.0
2021-02-04 13:50:00,406.06,407.38,405.87,407.38,1022.0,406.06,407.38,405.87,407.38,1022.0
2021-02-04 14:00:00,407.51,407.61,406.79,407.13,2062.0,407.51,407.61,406.79,407.13,2062.0
2021-02-04 14:10:00,407.61,410.65,407.37,410.55,5278.0,407.61,410.65,407.37,410.55,5278.0
2021-02-04 14:20:00,410.56,411.52,410.12,411.39,9702.0,410.56,411.52,410.12,411.39,9702.0
2021-02-04 14:30:00,410.98,412.19,410.98,411.11,4402.0,410.98,412.19,410.98,411.11,4402.0
2021-02-04 14:40:00,411.13,411.46,409.99,411.46,2857.0,411.13,411.46,409.99,411.46,2857.0
2021-02-04 14:50:00,411.53,411.53,410.35,410.36,3774.0,411.53,411.53,410.35,410.36,3774.0
2021-02-04 15:00:00,410.36,410.76,409.18,409.66,7005.0,410.36,410.76,409.18,409.66,7005.0
2021-02-04 15:10:00,409.56,409.92,407.31,407.32,2386.0,409.56,409.92,407.31,407.32,2386.0
2021-02-04 15:20:00,407.73,408.46,407.41,408.46,3733.0,407.73,408.46,407.41,408.46,3733.0
2021-02-04 15:30:00,408.04,408.65,407.3,407.3,5900.0,408.04,408.65,407.3,407.3,5900.0
2021-02-04 15:40:00,407.42,408.29,407.11,407.6,5385.0,407.42,408.29,407.11,407.6,5385.0
2021-02-04 15:50:00,407.71,408.04,406.41,407.9,40211.0,407.71,408.04,406.41,407.9,40211.0
2021-02-05 09:30:00,410.28,412.04,406.88,408.73,11804.0,410.28,412.04,406.88,408.73,11804.0
2021-02-05 09:40:00,408.18,411.34,408.18,411.07,3400.0,408.18,411.34,408.18,411.07,3400.0
2021-02-05 09:50:00,410.94,410.94,408.98,409.32,4767.0,410.94,410.94,408.98,409.32,4767.0
2021-02-05 10:00:00,409.34,409.34,406.39,408.73,10502.0,409.34,409.34,406.39,408.73,10502.0
2021-02-05 10:10:00,408.46,409.02,407.26,407.27,9515.0,408.46,409.02,407.26,407.27,9515.0
2021-02-05 10:20:00,407.29,407.73,406.4,406.69,4305.0,407.29,407.73,406.4,406.69,4305.0
2021-02-05 10:30:00,406.0,406.4,402.66,403.23,9074.0,406.0,406.4,402.66,403.23,9074.0
2021-02-05 10:40:00,403.69,404.46,402.5,403.69,4411.0,403.69,404.46,402.5,403.69,4411.0
2021-02-05 10:50:00,405.0,406.03,405.0,405.13,9853.0,405.0,406.03,405.0,405.13,9853.0
2021-02-05 11:00:00,405.79,405.88,404.7,405.13,10704.0,405.79,405.88,404.7,405.13,10704.0
2021-02-05 11:10:00,405.09,405.09,403.24,403.98,3676.0,405.09,405.09,403.24,403.98,3676.0
2021-02-05 11:20:00,403.99,404.58,403.28,404.23,2238.0,403.99,404.58,403.28,404.23,2238.0
2021-02-05 11:30:00,404.87,406.94,404.44,406.54,21551.0,404.87,406.94,404.44,406.54,21551.0
2021-02-05 11:40:00,406.8,407.43,405.65,406.94,11650.0,406.8,407.43,405.65,406.94,11650.0
2021-02-05 11:50:00,407.15,407.36,406.08,406.88,7409.0,407.15,407.36,406.08,406.88,7409.0
2021-02-05 12:00:00,406.55,407.73,406.55,407.73,1260.0,406.55,407.73,406.55,407.73,1260.0
2021-02-05 12:10:00,407.74,409.67,407.74,408.92,2624.0,407.74,409.67,407.74,408.92,2624.0
2021-02-05 12:20:00,409.01,409.78,408.64,409.36,1600.0,409.01,409.78,408.64,409.36,1600.0
2021-02-05 12:30:00,409.55,410.14,409.14,409.49,7797.0,409.55,410.14,409.14,409.49,7797.0
2021-02-05 12:40:00,409.48,411.92,409.48,411.65,2652.0,409.48,411.92,409.48,411.65,2652.0
2021-02-05 12:50:00,411.51,412.97,411.51,412.97,1421.0,411.51,412.97,411.51,412.97,1421.0
2021-02-05 13:00:00,412.49,412.74,411.56,412.0,1918.0,412.49,412.74,411.56,412.0,1918.0
2021-02-05 13:10:00,412.8,412.82,412.23,412.61,1525.0,412.8,412.82,412.23,412.61,1525.0
2021-02-05 13:20:00,412.79,414.5,412.48,414.0,2590.0,412.79,414.5,412.48,414.0,2590.0
2021-02-05 13:30:00,414.11,414.36,413.49,414.35,1292.0,414.11,414.36,413.49,414.35,1292.0
2021-02-05 13:40:00,413.87,413.87,412.23,412.23,1503.0,413.87,413.87,412.23,412.23,1503.0
2021-02-05 13:50:00,412.66,412.67,411.68,411.68,820.0,412.66,412.67,411.68,411.68,820.0
2021-02-05 14:00:00,411.62,413.44,411.09,413.06,1962.0,411.62,413.44,411.09,413.06,1962.0
2021-02-05 14:10:00,413.43,414.15,413.43,413.57,1186.0,413.43,414.15,413.43,413.57,1186.0
2021-02-05 14:20:00,414.03,414.11,412.72,414.11,3100.0,414.03,414.11,412.72,414.11,3100.0
2021-02-05 14:30:00,414.07,414.4,413.61,414.01,1952.0,414.07,414.4,413.61,414.01,1952.0
2021-02-05 14:40:00,414.03,414.21,413.72,413.82,1973.0,414.03,414.21,413.72,413.82,1973.0
2021-02-05 14:50:00,413.59,414.29,413.34,414.11,2120.0,413.59,414.29,413.34,414.11,2120.0
2021-02-05 15:00:00,414.23,414.52,413.53,413.87,2108.0,414.23,414.52,413.53,413.87,2108.0
2021-02-05 15:10:00,413.88,414.38,413.59,414.37,1101.0,413.88,414.38,413.59,414.37,1101.0
2021-02-05 15:20:00,414.29,415.15,412.82,412.82,6224.0,414.29,415.15,412.82,412.82,6224.0
2021-02-05 15:30:00,413.58,415.31,413.52,414.38,7108.0,413.58,415.31,413.52,414.38,7108.0
2021-02-05 15:40:00,414.46,415.22,411.07,411.08,9574.0,414.46,415.22,411.07,411.08,9574.0
2021-02-05 15:50:00,413.64,415.63,413.42,415.11,30789.0,413.64,415.63,413.42,415.11,30789.0
2021-02-08 09:30:00,420.0,430.53,419.55,429.87,19928.0,420.0,430.53,419.55,429.87,19928.0
2021-02-08 09:40:00,428.36,429.88,424.29,424.44,8255.0,428.36,429.88,424.29,424.44,8255.0
2021-02-08 09:50:00,423.57,426.45,423.57,424.74,3619.0,423.57,426.45,423.57,424.74,3619.0
2021-02-08 10:00:00,424.37,424.89,422.21,424.89,8532.0,424.37,424.89,422.21,424.89,8532.0
2021-02-08 10:10:00,424.84,425.87,423.0,424.13,2608.0,424.84,425.87,423.0,424.13,2608.0
2021-02-08 10:20:00,424.29,424.33,422.43,423.05,3606.0,424.29,424.33,422.43,423.05,3606.0
2021-02-08 10:30:00,423.46,423.7,421.82,421.82,1573.0,423.46,423.7,421.82,421.82,1573.0
2021-02-08 10:40:00,421.95,425.25,421.94,424.99,3108.0,421.95,425.25,421.94,424.99,3108.0
2021-02-08 10:50:00,424.96,425.54,423.92,424.72,2824.0,424.96,425.54,423.92,424.72,2824.0
2021-02-08 11:00:00,425.01,425.01,422.2,422.59,3665.0,425.01,425.01,422.2,422.59,3665.0
2021-02-08 11:10:00,423.33,423.75,421.11,421.59,2301.0,423.33,423.75,421.11,421.59,2301.0
2021-02-08 11:20:00,421.38,421.61,419.64,419.64,2152.0,421.38,421.61,419.64,419.64,2152.0
2021-02-08 11:30:00,419.95,419.95,417.87,418.49,3368.0,419.95,419.95,417.87,418.49,3368.0
2021-02-08 11:40:00,418.72,418.72,417.0,417.97,1542.0,418.72,418.72,417.0,417.97,1542.0
2021-02-08 11:50:00,418.12,418.59,417.49,418.27,2601.0,418.12,418.59,417.49,418.27,2601.0
2021-02-08 12:00:00,418.5,418.54,417.28,417.49,1501.0,418.5,418.54,417.28,417.49,1501.0
2021-02-08 12:10:00,417.69,417.7,415.94,415.94,950.0,417.69,417.7,415.94,415.94,950.0
2021-02-08 12:20:00,415.84,415.89,414.76,415.15,3285.0,415.84,415.89,414.76,415.15,3285.0
2021-02-08 12:30:00,415.3,415.61,414.1,414.1,4212.0,415.3,415.61,414.1,414.1,4212.0
2021-02-08 12:40:00,414.05,417.01,414.04,415.64,9597.0,414.05,417.01,414.04,415.64,9597.0
2021-02-08 12:50:00,415.98,416.01,414.28,414.89,4600.0,415.98,416.01,414.28,414.89,4600.0
2021-02-08 13:00:00,414.67,415.04,413.31,413.43,2879.0,414.67,415.04,413.31,413.43,2879.0
2021-02-08 13:10:00,413.15,414.69,413.15,414.69,5018.0,413.15,414.69,413.15,414.69,5018.0
2021-02-08 13:20:00,414.65,414.7,413.4,414.48,3290.0,414.65,414.7,413.4,414.48,3290.0
2021-02-08 13:30:00,415.0,415.82,414.64,415.57,2512.0,415.0,415.82,414.64,415.57,2512.0
2021-02-08 13:40:00,416.19,416.37,415.65,415.79,2177.0,416.19,416.37,415.65,415.79,2177.0
2021-02-08 13:50:00,415.5,415.9,414.48,414.8,3578.0,415.5,415.9,414.48,414.8,3578.0
2021-02-08 14:00:00,415.16,415.51,414.81,415.07,6861.0,415.16,415.51,414.81,415.07,6861.0
2021-02-08 14:10:00,415.08,415.13,413.82,414.31,3913.0,415.08,415.13,413.82,414.31,3913.0
2021-02-08 14:20:00,414.14,415.23,413.8,414.92,6499.0,414.14,415.23,413.8,414.92,6499.0
2021-02-08 14:30:00,414.62,414.98,414.09,414.51,2096.0,414.62,414.98,414.09,414.51,2096.0
2021-02-08 14:40:00,414.07,414.46,413.56,413.88,1383.0,414.07,414.46,413.56,413.88,1383.0
2021-02-08 14:50:00,413.98,414.68,413.98,414.64,1500.0,413.98,414.68,413.98,414.64,1500.0
2021-02-08 15:00:00,414.44,416.11,414.44,416.03,3524.0,414.44,416.11,414.44,416.03,3524.0
2021-02-08 15:10:00,416.01,416.98,415.67,416.78,2760.0,416.01,416.98,415.67,416.78,2760.0
2021-02-08 15:20:00,416.39,416.98,416.21,416.66,3732.0,416.39,416.98,416.21,416.66,3732.0
2021-02-08 15:30:00,416.54,417.81,416.54,417.14,4703.0,416.54,417.81,416.54,417.14,4703.0
2021-02-08 15:40:00,417.17,417.97,416.99,417.81,8914.0,417.17,417.97,416.99,417.81,8914.0
2021-02-08 15:50:00,417.25,419.16,417.25,419.16,28134.0,417.25,419.16,417.25,419.16,28134.0
2021-02-09 09:30:00,419.82,424.83,419.82,420.74,12417.0,419.82,424.83,419.82,420.74,12417.0
2021-02-09 09:40:00,419.97,422.62,419.0,422.11,5511.0,419.97,422.62,419.0,422.11,5511.0
2021-02-09 09:50:00,422.21,423.49,420.62,421.46,6625.0,422.21,423.49,420.62,421.46,6625.0
2021-02-09 10:00:00,421.26,424.54,421.08,424.06,8100.0,421.26,424.54,421.08,424.06,8100.0
2021-02-09 10:10:00,424.33,425.42,422.85,423.25,8974.0,424.33,425.42,422.85,423.25,8974.0
2021-02-09 10:20:00,422.81,423.96,422.79,423.54,3423.0,422.81,423.96,422.79,423.54,3423.0
2021-02-09 10:30:00,423.38,424.83,422.98,424.47,7009.0,423.38,424.83,422.98,424.47,7009.0
2021-02-09 10:40:00,424.6,425.63,423.86,424.84,4941.0,424.6,425.63,423.86,424.84,4941.0
2021-02-09 10:50:00,424.98,425.62,424.46,425.46,4585.0,424.98,425.62,424.46,425.46,4585.0
2021-02-09 11:00:00,426.0,426.27,425.15,425.48,18131.0,426.0,426.27,425.15,425.48,18131.0
2021-02-09 11:10:00,425.54,425.54,422.0,422.0,3697.0,425.54,425.54,422.0,422.0,3697.0
2021-02-09 11:20:00,421.48,422.21,421.39,421.39,1000.0,421.48,422.21,421.39,421.39,1000.0
2021-02-09 11:30:00,421.18,422.54,420.93,422.38,4700.0,421.18,422.54,420.93,422.38,4700.0
2021-02-09 11:40:00,422.98,423.18,422.08,422.57,3720.0,422.98,423.18,422.08,422.57,3720.0
2021-02-09 11:50:00,422.52,423.75,422.51,423.54,2700.0,422.52,423.75,422.51,423.54,2700.0
2021-02-09 12:00:00,423.41,423.67,422.98,423.67,1504.0,423.41,423.67,422.98,423.67,1504.0
2021-02-09 12:10:00,423.67,424.05,423.58,423.97,2350.0,423.67,424.05,423.58,423.97,2350.0
2021-02-09 12:20:00,423.58,423.58,422.86,423.21,1800.0,423.58,423.58,422.86,423.21,1800.0
2021-02-09 12:30:00,423.47,425.23,423.47,424.86,2744.0,423.47,425.23,423.47,424.86,2744.0
2021-02-09 12:40:00,425.07,425.15,424.66,424.89,2187.0,425.07,425.15,424.66,424.89,2187.0
2021-02-09 12:50:00,424.99,425.16,424.32,424.36,2500.0,424.99,425.16,424.32,424.36,2500.0
2021-02-09 13:00:00,424.6,425.25,424.19,424.47,5016.0,424.6,425.25,424.19,424.47,5016.0
2021-02-09 13:10:00,424.93,426.61,424.93,425.21,8090.0,424.93,426.61,424.93,425.21,8090.0
2021-02-09 13:20:00,424.77,425.58,423.79,425.18,5200.0,424.77,425.58,423.79,425.18,5200.0
2021-02-09 13:30:00,425.18,425.51,424.59,425.51,2800.0,425.18,425.51,424.59,425.51,2800.0
2021-02-09 13:40:00,425.66,425.66,424.91,425.19,5639.0,425.66,425.66,424.91,425.19,5639.0
2021-02-09 13:50:00,425.54,425.63,424.8,424.81,6203.0,425.54,425.63,424.8,424.81,6203.0
2021-02-09 14:00:00,424.83,425.56,424.83,425.34,2500.0,424.83,425.56,424.83,425.34,2500.0
2021-02-09 14:10:00,425.03,425.03,423.8,423.93,2200.0,425.03,425.03,423.8,423.93,2200.0
2021-02-09 14:20:00,423.96,424.17,422.65,422.65,3190.0,423.96,424.17,422.65,422.65,3190.0
2021-02-09 14:30:00,422.74,422.89,421.61,422.02,3216.0,422.74,422.89,421.61,422.02,3216.0
2021-02-09 14:40:00,422.11,422.48,421.35,422.39,5527.0,422.11,422.48,421.35,422.39,5527.0
2021-02-09 14:50:00,422.28,423.06,422.02,422.46,3400.0,422.28,423.06,422.02,422.46,3400.0
2021-02-09 15:00:00,422.29,423.22,422.11,422.72,6590.0,422.29,423.22,422.11,422.72,6590.0
2021-02-09 15:10:00,422.65,423.1,422.43,423.02,3600.0,422.65,423.1,422.43,423.02,3600.0
2021-02-09 15:20:00,422.76,422.82,421.05,421.33,3000.0,422.76,422.82,421.05,421.33,3000.0
2021-02-09 15:30:00,421.44,424.32,421.44,423.76,8748.0,421.44,424.32,421.44,423.76,8748.0
2021-02-09 15:40:00,423.75,424.93,423.45,423.68,11437.0,423.75,424.93,423.45,423.68,11437.0
2021-02-09 15:50:00,423.57,424.11,422.62,422.62,27215.0,423.57,424.11,422.62,422.62,27215.0
2021-02-10 09:30:00,424.0,428.66,424.0,426.27,9862.0,424.0,428.66,424.0,426.27,9862.0
2021-02-10 09:40:00,426.3,427.45,425.46,426.35,3300.0,426.3,427.45,425.46,426.35,3300.0
2021-02-10 09:50:00,425.74,427.27,425.74,426.04,4450.0,425.74,427.27,425.74,426.04,4450.0
2021-02-10 10:00:00,426.81,426.81,425.6,425.91,9855.0,426.81,426.81,425.6,425.91,9855.0
2021-02-10 10:10:00,426.2,426.2,423.61,424.0,4723.0,426.2,426.2,423.61,424.0,4723.0
2021-02-10 10:20:00,423.48,423.72,415.27,420.3,25310.0,423.48,423.72,415.27,420.3,25310.0
2021-02-10 10:30:00,419.54,419.89,418.08,419.59,1620.0,419.54,419.89,418.08,419.59,1620.0
2021-02-10 10:40:00,420.04,420.12,414.36,414.56,11456.0,420.04,420.12,414.36,414.56,11456.0
2021-02-10 10:50:00,415.71,418.16,415.55,417.82,3313.0,415.71,418.16,415.55,417.82,3313.0
2021-02-10 11:00:00,417.65,417.98,412.59,415.19,6519.0,417.65,417.98,412.59,415.19,6519.0
2021-02-10 11:10:00,415.19,415.78,414.09,415.77,6834.0,415.19,415.78,414.09,415.77,6834.0
2021-02-10 11:20:00,415.77,419.44,415.77,418.53,8218.0,415.77,419.44,415.77,418.53,8218.0
2021-02-10 11:30:00,417.8,420.26,417.25,420.01,4100.0,417.8,420.26,417.25,420.01,4100.0
2021-02-10 11:40:00,420.62,422.11,420.62,422.03,2858.0,420.62,422.11,420.62,422.03,2858.0
2021-02-10 11:50:00,422.93,422.93,421.35,421.35,6809.0,422.93,422.93,421.35,421.35,6809.0
2021-02-10 12:00:00,420.46,420.46,419.0,419.69,886.0,420.46,420.46,419.0,419.69,886.0
2021-02-10 12:10:00,418.99,420.44,418.99,420.44,1500.0,418.99,420.44,418.99,420.44,1500.0
2021-02-10 12:20:00,420.67,422.03,420.63,421.54,4174.0,420.67,422.03,420.63,421.54,4174.0
2021-02-10 12:30:00,420.86,422.21,420.86,421.39,1900.0,420.86,422.21,420.86,421.39,1900.0
2021-02-10 12:40:00,422.0,422.46,421.1,422.02,3534.0,422.0,422.46,421.1,422.02,3534.0
2021-02-10 12:50:00,421.82,422.43,421.82,421.87,1566.0,421.82,422.43,421.82,421.87,1566.0
2021-02-10 13:00:00,421.88,423.68,421.88,423.46,4098.0,421.88,423.68,421.88,423.46,4098.0
2021-02-10 13:10:00,424.36,425.68,424.31,424.85,8019.0,424.36,425.68,424.31,424.85,8019.0
2021-02-10 13:20:00,424.85,427.09,424.84,425.85,5778.0,424.85,427.09,424.84,425.85,5778.0
2021-02-10 13:30:00,425.95,426.65,425.95,426.65,2384.0,425.95,426.65,425.95,426.65,2384.0
2021-02-10 13:40:00,426.5,427.77,426.33,426.91,3400.0,426.5,427.77,426.33,426.91,3400.0
2021-02-10 13:50:00,426.68,427.75,425.97,427.23,3496.0,426.68,427.75,425.97,427.23,3496.0
2021-02-10 14:00:00,427.62,428.11,426.95,427.33,5901.0,427.62,428.11,426.95,427.33,5901.0
2021-02-10 14:10:00,427.62,429.37,427.62,428.64,6873.0,427.62,429.37,427.62,428.64,6873.0
2021-02-10 14:20:00,428.93,430.16,428.4,429.54,19428.0,428.93,430.16,428.4,429.54,19428.0
2021-02-10 14:30:00,428.97,429.47,427.75,428.45,6907.0,428.97,429.47,427.75,428.45,6907.0
2021-02-10 14:40:00,428.0,428.66,427.71,428.61,1500.0,428.0,428.66,427.71,428.61,1500.0
2021-02-10 14:50:00,428.9,429.87,428.62,429.86,3785.0,428.9,429.87,428.62,429.86,3785.0
2021-02-10 15:00:00,429.89,430.81,428.46,428.78,12196.0,429.89,430.81,428.46,428.78,12196.0
2021-02-10 15:10:00,428.62,428.62,427.76,427.98,2261.0,428.62,428.62,427.76,427.98,2261.0
2021-02-10 15:20:00,427.95,429.13,427.66,428.24,6867.0,427.95,429.13,427.66,428.24,6867.0
2021-02-10 15:30:00,428.19,429.04,424.62,425.05,7019.0,428.19,429.04,424.62,425.05,7019.0
2021-02-10 15:40:00,424.72,425.06,423.1,423.51,6637.0,424.72,425.06,423.1,423.51,6637.0
2021-02-10 15:50:00,423.5,424.86,423.44,423.92,16904.0,423.5,424.86,423.44,423.92,16904.0
2021-02-11 09:30:00,433.98,438.0,426.0,428.08,17658.0,433.98,438.0,426.0,428.08,17658.0
2021-02-11 09:40:00,426.53,426.61,421.5,421.5,6145.0,426.53,426.61,421.5,421.5,6145.0
2021-02-11 09:50:00,421.47,422.63,420.23,421.75,5950.0,421.47,422.63,420.23,421.75,5950.0
2021-02-11 10:00:00,420.83,422.63,420.83,421.86,5798.0,420.83,422.63,420.83,421.86,5798.0
2021-02-11 10:10:00,421.68,422.47,420.32,421.39,5581.0,421.68,422.47,420.32,421.39,5581.0
2021-02-11 10:20:00,421.74,424.88,421.74,422.1,10650.0,421.74,424.88,421.74,422.1,10650.0
2021-02-11 10:30:00,422.0,422.08,420.14,421.04,4000.0,422.0,422.08,420.14,421.04,4000.0
2021-02-11 10:40:00,421.0,423.49,420.0,423.49,3800.0,421.0,423.49,420.0,423.49,3800.0
2021-02-11 10:50:00,422.81,423.5,419.64,420.44,8886.0,422.81,423.5,419.64,420.44,8886.0
2021-02-11 11:00:00,419.44,421.08,418.85,419.3,4976.0,419.44,421.08,418.85,419.3,4976.0
2021-02-11 11:10:00,419.44,421.41,418.77,420.47,4274.0,419.44,421.41,418.77,420.47,4274.0
2021-02-11 11:20:00,420.6,421.38,420.47,421.38,3065.0,420.6,421.38,420.47,421.38,3065.0
2021-02-11 11:30:00,421.73,422.64,421.53,422.25,3520.0,421.73,422.64,421.53,422.25,3520.0
2021-02-11 11:40:00,422.25,422.93,421.51,421.67,3807.0,422.25,422.93,421.51,421.67,3807.0
2021-02-11 11:50:00,422.39,422.39,420.23,420.96,2128.0,422.39,422.39,420.23,420.96,2128.0
2021-02-11 12:00:00,420.79,422.5,420.79,421.67,4134.0,420.79,422.5,420.79,421.67,4134.0
2021-02-11 12:10:00,421.87,423.11,421.87,422.04,4936.0,421.87,423.11,421.87,422.04,4936.0
2021-02-11 12:20:00,422.34,424.08,420.78,421.24,16926.0,422.34,424.08,420.78,421.24,16926.0
2021-02-11 12:30:00,421.22,422.66,420.8,422.66,3290.0,421.22,422.66,420.8,422.66,3290.0
2021-02-11 12:40:00,422.1,422.1,419.55,420.67,3262.0,422.1,422.1,419.55,420.67,3262.0
2021-02-11 12:50:00,421.15,424.83,420.85,424.38,5016.0,421.15,424.83,420.85,424.38,5016.0
2021-02-11 13:00:00,424.27,426.94,424.26,424.45,18106.0,424.27,426.94,424.26,424.45,18106.0
2021-02-11 13:10:00,423.44,424.17,423.15,424.0,1271.0,423.44,424.17,423.15,424.0,1271.0
2021-02-11 13:20:00,423.75,425.15,422.5,424.4,3276.0,423.75,425.15,422.5,424.4,3276.0
2021-02-11 13:30:00,423.97,424.57,423.1,424.33,1906.0,423.97,424.57,423.1,424.33,1906.0
2021-02-11 13:40:00,424.46,424.62,424.04,424.32,4669.0,424.46,424.62,424.04,424.32,4669.0
2021-02-11 13:50:00,424.61,426.18,424.61,425.99,4070.0,424.61,426.18,424.61,425.99,4070.0
2021-02-11 14:00:00,425.64,426.74,424.67,426.51,7424.0,425.64,426.74,424.67,426.51,7424.0
2021-02-11 14:10:00,426.0,426.84,425.83,426.16,2600.0,426.0,426.84,425.83,426.16,2600.0
2021-02-11 14:20:00,426.08,426.48,424.09,425.7,5698.0,426.08,426.48,424.09,425.7,5698.0
2021-02-11 14:30:00,425.6,425.94,424.36,424.81,4589.0,425.6,425.94,424.36,424.81,4589.0
2021-02-11 14:40:00,424.8,426.22,424.46,425.73,4497.0,424.8,426.22,424.46,425.73,4497.0
2021-02-11 14:50:00,425.88,426.12,425.61,426.0,1690.0,425.88,426.12,425.61,426.0,1690.0
2021-02-11 15:00:00,426.06,426.83,425.67,426.46,6086.0,426.06,426.83,425.67,426.46,6086.0
2021-02-11 15:10:00,426.71,428.87,426.71,427.17,9838.0,426.71,428.87,426.71,427.17,9838.0
2021-02-11 15:20:00,427.14,429.55,426.58,429.46,11789.0,427.14,429.55,426.58,429.46,11789.0
2021-02-11 15:30:00,429.01,432.0,428.3,431.66,24899.0,429.01,432.0,428.3,431.66,24899.0
2021-02-11 15:40:00,431.78,432.85,430.02,431.58,24675.0,431.78,432.85,430.02,431.58,24675.0
2021-02-11 15:50:00,431.39,435.36,429.53,432.53,71423.0,431.39,435.36,429.53,432.53,71423.0
2021-02-12 09:30:00,517.02,527.69,513.02,516.14,98922.0,517.02,527.69,513.02,516.14,98922.0
2021-02-12 09:40:00,516.53,524.94,498.75,500.97,107493.0,516.53,524.94,498.75,500.97,107493.0
2021-02-12 09:50:00,500.72,514.92,500.71,505.19,52362.0,500.72,514.92,500.71,505.19,52362.0
2021-02-12 10:00:00,507.23,519.87,507.2,515.2,42891.0,507.23,519.87,507.2,515.2,42891.0
2021-02-12 10:10:00,516.0,516.32,506.83,511.47,30880.0,516.0,516.32,506.83,511.47,30880.0
2021-02-12 10:20:00,512.0,513.71,505.0,507.26,22715.0,512.0,513.71,505.0,507.26,22715.0
2021-02-12 10:30:00,507.23,507.86,503.5,505.56,18829.0,507.23,507.86,503.5,505.56,18829.0
2021-02-12 10:40:00,505.11,510.83,503.95,508.33,72650.0,505.11,510.83,503.95,508.33,72650.0
2021-02-12 10:50:00,507.26,508.57,500.83,505.75,23578.0,507.26,508.57,500.83,505.75,23578.0
2021-02-12 11:00:00,505.88,507.0,501.75,502.99,14673.0,505.88,507.0,501.75,502.99,14673.0
2021-02-12 11:10:00,503.9,505.64,501.95,504.74,20274.0,503.9,505.64,501.95,504.74,20274.0
2021-02-12 11:20:00,503.35,504.98,501.09,504.56,26564.0,503.35,504.98,501.09,504.56,26564.0
2021-02-12 11:30:00,504.64,506.27,501.92,503.0,12858.0,504.64,506.27,501.92,503.0,12858.0
2021-02-12 11:40:00,503.02,503.72,500.67,501.23,25939.0,503.02,503.72,500.67,501.23,25939.0
2021-02-12 11:50:00,501.39,505.51,500.29,502.66,55663.0,501.39,505.51,500.29,502.66,55663.0
2021-02-12 12:00:00,502.34,505.0,501.03,505.0,41276.0,502.34,505.0,501.03,505.0,41276.0
2021-02-12 12:10:00,504.61,504.84,501.7,502.34,8818.0,504.61,504.84,501.7,502.34,8818.0
2021-02-12 12:20:00,503.03,503.64,500.61,500.73,15009.0,503.03,503.64,500.61,500.73,15009.0
2021-02-12 12:30:00,500.93,501.29,498.47,500.48,15321.0,500.93,501.29,498.47,500.48,15321.0
2021-02-12 12:40:00,500.48,500.48,497.36,499.47,15889.0,500.48,500.48,497.36,499.47,15889.0
2021-02-12 12:50:00,499.47,504.12,499.47,503.64,6367.0,499.47,504.12,499.47,503.64,6367.0
2021-02-12 13:00:00,503.59,503.59,500.19,500.76,5613.0,503.59,503.59,500.19,500.76,5613.0
2021-02-12 13:10:00,501.22,501.23,498.5,498.91,5553.0,501.22,501.23,498.5,498.91,5553.0
2021-02-12 13:20:00,499.25,501.09,499.07,500.19,8542.0,499.25,501.09,499.07,500.19,8542.0
2021-02-12 13:30:00,499.89,500.73,498.08,498.08,7212.0,499.89,500.73,498.08,498.08,7212.0
2021-02-12 13:40:00,497.72,501.89,497.66,501.27,15060.0,497.72,501.89,497.66,501.27,15060.0
2021-02-12 13:50:00,501.58,504.75,501.16,503.91,17742.0,501.58,504.75,501.16,503.91,17742.0
2021-02-12 14:00:00,503.52,506.8,503.46,504.66,10890.0,503.52,506.8,503.46,504.66,10890.0
2021-02-12 14:10:00,504.71,505.26,501.53,502.04,15115.0,504.71,505.26,501.53,502.04,15115.0
2021-02-12 14:20:00,502.05,502.97,501.37,502.17,4949.0,502.05,502.97,501.37,502.17,4949.0
2021-02-12 14:30:00,501.84,501.84,498.69,499.26,11177.0,501.84,501.84,498.69,499.26,11177.0
2021-02-12 14:40:00,498.66,499.67,497.43,498.0,18151.0,498.66,499.67,497.43,498.0,18151.0
2021-02-12 14:50:00,497.79,501.26,497.07,500.1,10677.0,497.79,501.26,497.07,500.1,10677.0
2021-02-12 15:00:00,499.91,503.04,499.9,501.17,6233.0,499.91,503.04,499.9,501.17,6233.0
2021-02-12 15:10:00,501.62,504.99,501.17,503.65,9108.0,501.62,504.99,501.17,503.65,9108.0
2021-02-12 15:20:00,504.09,504.93,502.76,503.26,8738.0,504.09,504.93,502.76,503.26,8738.0
2021-02-12 15:30:00,503.72,505.91,502.04,502.06,25482.0,503.72,505.91,502.04,502.06,25482.0
2021-02-12 15:40:00,502.06,503.16,499.08,499.37,28183.0,502.06,503.16,499.08,499.37,28183.0
2021-02-12 15:50:00,499.08,502.2,499.08,502.18,80464.0,499.08,502.2,499.08,502.18,80464.0
2021-02-16 09:30:00,504.18,509.28,502.17,507.74,43516.0,504.18,509.28,502.17,507.74,43516.0
2021-02-16 09:40:00,507.87,515.72,507.87,510.48,12610.0,507.87,515.72,507.87,510.48,12610.0
2021-02-16 09:50:00,510.97,512.72,507.75,511.38,18218.0,510.97,512.72,507.75,511.38,18218.0
2021-02-16 10:00:00,511.39,517.01,511.36,516.29,13430.0,511.39,517.01,511.36,516.29,13430.0
2021-02-16 10:10:00,515.21,518.73,515.2,518.5,8827.0,515.21,518.73,515.2,518.5,8827.0
2021-02-16 10:20:00,518.47,519.91,516.84,516.84,9471.0,518.47,519.91,516.84,516.84,9471.0
2021-02-16 10:30:00,517.08,519.18,517.05,518.52,12208.0,517.08,519.18,517.05,518.52,12208.0
2021-02-16 10:40:00,519.0,519.15,517.07,517.08,4967.0,519.0,519.15,517.07,517.08,4967.0
2021-02-16 10:50:00,516.89,518.5,514.62,517.75,9885.0,516.89,518.5,514.62,517.75,9885.0
2021-02-16 11:00:00,517.78,517.79,515.14,516.14,6998.0,517.78,517.79,515.14,516.14,6998.0
2021-02-16 11:10:00,516.87,519.45,516.69,517.47,12149.0,516.87,519.45,516.69,517.47,12149.0
2021-02-16 11:20:00,516.88,517.5,514.75,515.68,11026.0,516.88,517.5,514.75,515.68,11026.0
2021-02-16 11:30:00,515.96,517.55,514.21,516.81,15435.0,515.96,517.55,514.21,516.81,15435.0
2021-02-16 11:40:00,516.72,518.03,515.41,515.99,5369.0,516.72,518.03,515.41,515.99,5369.0
2021-02-16 11:50:00,515.99,516.82,515.56,515.91,7572.0,515.99,516.82,515.56,515.91,7572.0
2021-02-16 12:00:00,516.39,517.32,514.52,515.21,13903.0,516.39,517.32,514.52,515.21,13903.0
2021-02-16 12:10:00,515.2,516.25,514.48,515.59,18978.0,515.2,516.25,514.48,515.59,18978.0
2021-02-16 12:20:00,515.72,517.68,515.71,517.57,3910.0,515.72,517.68,515.71,517.57,3910.0
2021-02-16 12:30:00,517.62,518.18,517.2,518.03,3237.0,517.62,518.18,517.2,518.03,3237.0
2021-02-16 12:40:00,517.49,521.2,517.49,520.71,13022.0,517.49,521.2,517.49,520.71,13022.0
2021-02-16 12:50:00,520.96,526.08,520.95,525.75,17019.0,520.96,526.08,520.95,525.75,17019.0
2021-02-16 13:00:00,525.67,525.67,523.0,524.0,15565.0,525.67,525.67,523.0,524.0,15565.0
2021-02-16 13:10:00,524.56,526.25,524.19,525.93,4754.0,524.56,526.25,524.19,525.93,4754.0
2021-02-16 13:20:00,525.64,526.34,524.15,526.15,12983.0,525.64,526.34,524.15,526.15,12983.0
2021-02-16 13:30:00,525.5,529.19,525.5,528.27,13069.0,525.5,529.19,525.5,528.27,13069.0
2021-02-16 13:40:00,528.02,529.23,523.64,524.37,17108.0,528.02,529.23,523.64,524.37,17108.0
2021-02-16 13:50:00,525.5,525.84,523.01,525.34,6593.0,525.5,525.84,523.01,525.34,6593.0
2021-02-16 14:00:00,525.77,527.25,525.5,525.89,5202.0,525.77,527.25,525.5,525.89,5202.0
2021-02-16 14:10:00,525.97,527.16,525.51,526.29,7647.0,525.97,527.16,525.51,526.29,7647.0
2021-02-16 14:20:00,526.17,526.2,524.31,524.81,8421.0,526.17,526.2,524.31,524.81,8421.0
2021-02-16 14:30:00,525.35,526.27,524.38,525.99,8201.0,525.35,526.27,524.38,525.99,8201.0
2021-02-16 14:40:00,525.99,526.46,525.35,525.48,9099.0,525.99,526.46,525.35,525.48,9099.0
2021-02-16 14:50:00,525.83,527.34,525.56,527.05,6945.0,525.83,527.34,525.56,527.05,6945.0
2021-02-16 15:00:00,527.26,527.42,525.67,527.39,11063.0,527.26,527.42,525.67,527.39,11063.0
2021-02-16 15:10:00,527.37,529.0,527.0,528.74,14047.0,527.37,529.0,527.0,528.74,14047.0
2021-02-16 15:20:00,528.65,528.75,524.25,525.74,19397.0,528.65,528.75,524.25,525.74,19397.0
2021-02-16 15:30:00,525.74,528.31,525.39,527.35,12405.0,525.74,528.31,525.39,527.35,12405.0
2021-02-16 15:40:00,527.2,528.11,526.74,527.79,26375.0,527.2,528.11,526.74,527.79,26375.0
2021-02-16 15:50:00,527.69,528.13,526.4,526.58,60891.0,527.69,528.13,526.4,526.58,60891.0
2021-02-17 09:30:00,520.0,520.0,510.83,511.63,38600.0,520.0,520.0,510.83,511.63,38600.0
2021-02-17 09:40:00,511.91,520.1,511.0,518.96,25187.0,511.91,520.1,511.0,518.96,25187.0
2021-02-17 09:50:00,519.82,525.38,513.15,515.8,15594.0,519.82,525.38,513.15,515.8,15594.0
2021-02-17 10:00:00,513.37,518.29,511.76,515.49,17016.0,513.37,518.29,511.76,515.49,17016.0
2021-02-17 10:10:00,514.65,515.3,512.08,514.86,11455.0,514.65,515.3,512.08,514.86,11455.0
2021-02-17 10:20:00,514.98,514.98,512.34,513.15,9429.0,514.98,514.98,512.34,513.15,9429.0
2021-02-17 10:30:00,512.34,514.0,510.78,511.04,11105.0,512.34,514.0,510.78,511.04,11105.0
2021-02-17 10:40:00,511.09,512.14,509.91,511.66,9463.0,511.09,512.14,509.91,511.66,9463.0
2021-02-17 10:50:00,511.93,512.75,510.14,510.14,3263.0,511.93,512.75,510.14,510.14,3263.0
2021-02-17 11:00:00,510.84,510.84,504.42,507.11,8193.0,510.84,510.84,504.42,507.11,8193.0
2021-02-17 11:10:00,506.97,507.11,502.0,502.82,5774.0,506.97,507.11,502.0,502.82,5774.0
2021-02-17 11:20:00,502.87,506.73,501.55,505.37,11967.0,502.87,506.73,501.55,505.37,11967.0
2021-02-17 11:30:00,505.8,505.85,502.58,503.94,6217.0,505.8,505.85,502.58,503.94,6217.0
2021-02-17 11:40:00,503.6,507.85,503.29,507.43,4904.0,503.6,507.85,503.29,507.43,4904.0
2021-02-17 11:50:00,506.22,509.94,506.15,508.45,2610.0,506.22,509.94,506.15,508.45,2610.0
2021-02-17 12:00:00,508.68,510.42,507.31,510.41,7167.0,508.68,510.42,507.31,510.41,7167.0
2021-02-17 12:10:00,510.62,511.73,509.01,509.01,3465.0,510.62,511.73,509.01,509.01,3465.0
2021-02-17 12:20:00,508.11,510.31,507.02,510.31,7597.0,508.11,510.31,507.02,510.31,7597.0
2021-02-17 12:30:00,511.52,513.41,511.0,513.09,5375.0,511.52,513.41,511.0,513.09,5375.0
2021-02-17 12:40:00,512.51,514.57,511.64,514.57,8265.0,512.51,514.57,511.64,514.57,8265.0
2021-02-17 12:50:00,514.26,515.51,514.12,514.8,6201.0,514.26,515.51,514.12,514.8,6201.0
2021-02-17 13:00:00,515.37,518.25,515.37,517.85,4889.0,515.37,518.25,515.37,517.85,4889.0
2021-02-17 13:10:00,517.68,517.88,516.65,517.0,3687.0,517.68,517.88,516.65,517.0,3687.0
2021-02-17 13:20:00,516.76,517.9,516.25,517.6,4836.0,516.76,517.9,516.25,517.6,4836.0
2021-02-17 13:30:00,518.11,518.39,517.4,518.03,1506.0,518.11,518.39,517.4,518.03,1506.0
2021-02-17 13:40:00,517.93,518.86,517.93,518.39,5088.0,517.93,518.86,517.93,518.39,5088.0
2021-02-17 13:50:00,518.75,520.75,518.64,520.38,6167.0,518.75,520.75,518.64,520.38,6167.0
2021-02-17 14:00:00,521.5,522.6,520.76,522.6,5724.0,521.5,522.6,520.76,522.6,5724.0
2021-02-17 14:10:00,522.38,523.51,521.93,523.24,7135.0,522.38,523.51,521.93,523.24,7135.0
2021-02-17 14:20:00,523.52,523.53,520.78,521.05,7110.0,523.52,523.53,520.78,521.05,7110.0
2021-02-17 14:30:00,520.87,524.35,520.87,524.35,5399.0,520.87,524.35,520.87,524.35,5399.0
2021-02-17 14:40:00,524.38,524.38,522.76,523.84,8085.0,524.38,524.38,522.76,523.84,8085.0
2021-02-17 14:50:00,523.6,523.65,519.65,520.06,9925.0,523.6,523.65,519.65,520.06,9925.0
2021-02-17 15:00:00,519.97,521.81,519.96,521.81,3881.0,519.97,521.81,519.96,521.81,3881.0
2021-02-17 15:10:00,521.43,521.88,518.76,519.46,7838.0,521.43,521.88,518.76,519.46,7838.0
2021-02-17 15:20:00,519.63,521.66,519.6,521.03,7382.0,519.63,521.66,519.6,521.03,7382.0
2021-02-17 15:30:00,521.03,522.15,520.71,521.56,8509.0,521.03,522.15,520.71,521.56,8509.0
2021-02-17 15:40:00,521.49,524.76,521.25,524.11,11525.0,521.49,524.76,521.25,524.11,11525.0
2021-02-17 15:50:00,524.6,524.77,521.31,522.59,37926.0,524.6,524.77,521.31,522.59,37926.0
2021-02-18 09:30:00,518.0,521.3,513.63,517.0,8524.0,518.0,521.3,513.63,517.0,8524.0
2021-02-18 09:40:00,515.88,517.3,514.01,517.29,3664.0,515.88,517.3,514.01,517.29,3664.0
2021-02-18 09:50:00,515.97,520.88,515.54,520.46,6586.0,515.97,520.88,515.54,520.46,6586.0
2021-02-18 10:00:00,519.57,519.57,513.01,513.63,6702.0,519.57,519.57,513.01,513.63,6702.0
2021-02-18 10:10:00,513.47,515.31,511.0,511.03,4205.0,513.47,515.31,511.0,511.03,4205.0
2021-02-18 10:20:00,511.14,511.14,509.15,510.54,3000.0,511.14,511.14,509.15,510.54,3000.0
2021-02-18 10:30:00,509.03,511.86,508.35,511.6,6290.0,509.03,511.86,508.35,511.6,6290.0
2021-02-18 10:40:00,511.22,514.01,510.73,513.55,6842.0,511.22,514.01,510.73,513.55,6842.0
2021-02-18 10:50:00,512.16,515.54,512.16,513.99,3391.0,512.16,515.54,512.16,513.99,3391.0
2021-02-18 11:00:00,515.28,515.5,512.97,513.17,3999.0,515.28,515.5,512.97,513.17,3999.0
2021-02-18 11:10:00,513.75,517.5,512.1,516.62,3050.0,513.75,517.5,512.1,516.62,3050.0
2021-02-18 11:20:00,516.49,518.37,516.21,516.68,4200.0,516.49,518.37,516.21,516.68,4200.0
2021-02-18 11:30:00,516.32,518.34,515.36,516.58,4472.0,516.32,518.34,515.36,516.58,4472.0
2021-02-18 11:40:00,516.22,517.67,516.21,517.04,2847.0,516.22,517.67,516.21,517.04,2847.0
2021-02-18 11:50:00,516.69,519.55,516.69,519.17,4860.0,516.69,519.55,516.69,519.17,4860.0
2021-02-18 12:00:00,518.74,521.13,518.74,520.82,3835.0,518.74,521.13,518.74,520.82,3835.0
2021-02-18 12:10:00,520.78,524.44,520.42,524.44,6767.0,520.78,524.44,520.42,524.44,6767.0
2021-02-18 12:20:00,524.64,524.68,521.86,522.64,6445.0,524.64,524.68,521.86,522.64,6445.0
2021-02-18 12:30:00,522.5,523.92,521.99,523.69,4356.0,522.5,523.92,521.99,523.69,4356.0
2021-02-18 12:40:00,523.73,524.13,522.99,524.13,4624.0,523.73,524.13,522.99,524.13,4624.0
2021-02-18 12:50:00,522.89,524.74,522.15,523.25,2378.0,522.89,524.74,522.15,523.25,2378.0
2021-02-18 13:00:00,522.89,523.11,521.78,522.54,4852.0,522.89,523.11,521.78,522.54,4852.0
2021-02-18 13:10:00,522.81,524.75,522.7,523.53,3312.0,522.81,524.75,522.7,523.53,3312.0
2021-02-18 13:20:00,523.88,525.57,523.88,524.74,6088.0,523.88,525.57,523.88,524.74,6088.0
2021-02-18 13:30:00,525.03,526.13,523.19,524.15,4086.0,525.03,526.13,523.19,524.15,4086.0
2021-02-18 13:40:00,523.89,524.0,522.45,522.45,2106.0,523.89,524.0,522.45,522.45,2106.0
2021-02-18 13:50:00,521.88,522.63,521.66,522.06,1700.0,521.88,522.63,521.66,522.06,1700.0
2021-02-18 14:00:00,521.43,523.41,521.25,523.41,4262.0,521.43,523.41,521.25,523.41,4262.0
2021-02-18 14:10:00,523.68,523.92,522.41,523.12,1600.0,523.68,523.92,522.41,523.12,1600.0
2021-02-18 14:20:00,522.85,524.41,522.85,523.61,3399.0,522.85,524.41,522.85,523.61,3399.0
2021-02-18 14:30:00,523.69,524.12,523.22,524.01,44643.0,523.69,524.12,523.22,524.01,44643.0
2021-02-18 14:40:00,524.33,524.33,523.16,523.26,1000.0,524.33,524.33,523.16,523.26,1000.0
2021-02-18 14:50:00,523.23,524.69,522.8,524.69,5600.0,523.23,524.69,522.8,524.69,5600.0
2021-02-18 15:00:00,523.85,525.48,523.83,525.48,3313.0,523.85,525.48,523.83,525.48,3313.0
2021-02-18 15:10:00,525.34,525.35,523.78,523.78,2150.0,525.34,525.35,523.78,523.78,2150.0
2021-02-18 15:20:00,523.35,523.96,522.39,522.39,3578.0,523.35,523.96,522.39,522.39,3578.0
2021-02-18 15:30:00,522.06,522.57,520.81,521.85,7174.0,522.06,522.57,520.81,521.85,7174.0
2021-02-18 15:40:00,521.68,522.0,519.67,520.25,7467.0,521.68,522.0,519.67,520.25,7467.0
2021-02-18 15:50:00,520.49,520.49,517.08,517.91,23017.0,520.49,520.49,517.08,517.91,23017.0
2021-02-19 09:30:00,521.87,526.98,521.0,526.44,10255.0,521.87,526.98,521.0,526.44,10255.0
2021-02-19 09:40:00,526.65,533.0,525.87,530.33,8487.0,526.65,533.0,525.87,530.33,8487.0
2021-02-19 09:50:00,526.84,529.59,526.84,528.74,2000.0,526.84,529.59,526.84,528.74,2000.0
2021-02-19 10:00:00,528.74,531.08,527.66,531.05,10407.0,528.74,531.08,527.66,531.05,10407.0
2021-02-19 10:10:00,531.09,533.0,529.92,533.0,4456.0,531.09,533.0,529.92,533.0,4456.0
2021-02-19 10:20:00,533.53,534.85,532.66,534.16,7653.0,533.53,534.85,532.66,534.16,7653.0
2021-02-19 10:30:00,535.0,537.11,535.0,536.89,5315.0,535.0,537.11,535.0,536.89,5315.0
2021-02-19 10:40:00,537.67,539.32,536.66,538.55,5658.0,537.67,539.32,536.66,538.55,5658.0
2021-02-19 10:50:00,539.21,540.37,534.69,535.57,6334.0,539.21,540.37,534.69,535.57,6334.0
2021-02-19 11:00:00,535.87,535.87,535.08,535.83,1000.0,535.87,535.87,535.08,535.83,1000.0
2021-02-19 11:10:00,535.57,535.57,530.84,531.52,4301.0,535.57,535.57,530.84,531.52,4301.0
2021-02-19 11:20:00,531.62,533.39,530.9,530.98,5645.0,531.62,533.39,530.9,530.98,5645.0
2021-02-19 11:30:00,530.08,533.36,530.0,533.36,6461.0,530.08,533.36,530.0,533.36,6461.0
2021-02-19 11:40:00,533.49,535.4,533.48,534.36,8100.0,533.49,535.4,533.48,534.36,8100.0
2021-02-19 11:50:00,534.09,535.89,533.77,534.97,4244.0,534.09,535.89,533.77,534.97,4244.0
2021-02-19 12:00:00,534.89,536.6,534.22,534.73,3439.0,534.89,536.6,534.22,534.73,3439.0
2021-02-19 12:10:00,534.92,535.72,534.83,535.39,1400.0,534.92,535.72,534.83,535.39,1400.0
2021-02-19 12:20:00,535.39,537.38,533.96,534.46,5052.0,535.39,537.38,533.96,534.46,5052.0
2021-02-19 12:30:00,534.4,535.45,534.19,534.57,4589.0,534.4,535.45,534.19,534.57,4589.0
2021-02-19 12:40:00,534.05,535.27,533.86,534.71,6764.0,534.05,535.27,533.86,534.71,6764.0
2021-02-19 12:50:00,534.93,536.99,533.41,536.99,8700.0,534.93,536.99,533.41,536.99,8700.0
2021-02-19 13:00:00,536.18,537.79,535.64,536.56,18803.0,536.18,537.79,535.64,536.56,18803.0
2021-02-19 13:10:00,536.96,538.84,536.96,538.14,3350.0,536.96,538.84,536.96,538.14,3350.0
2021-02-19 13:20:00,538.71,540.13,538.52,539.47,4152.0,538.71,540.13,538.52,539.47,4152.0
2021-02-19 13:30:00,539.58,540.45,539.09,540.44,1919.0,539.58,540.45,539.09,540.44,1919.0
2021-02-19 13:40:00,540.45,540.95,539.06,539.06,2125.0,540.45,540.95,539.06,539.06,2125.0
2021-02-19 13:50:00,538.89,540.0,538.0,540.0,4043.0,538.89,540.0,538.0,540.0,4043.0
2021-02-19 14:00:00,539.32,541.28,539.31,540.13,4014.0,539.32,541.28,539.31,540.13,4014.0
2021-02-19 14:10:00,540.14,540.57,538.74,540.51,3180.0,540.14,540.57,538.74,540.51,3180.0
2021-02-19 14:20:00,539.7,539.91,537.53,537.94,2105.0,539.7,539.91,537.53,537.94,2105.0
2021-02-19 14:30:00,537.94,539.45,537.92,539.43,5462.0,537.94,539.45,537.92,539.43,5462.0
2021-02-19 14:40:00,539.54,540.66,539.44,540.28,2520.0,539.54,540.66,539.44,540.28,2520.0
2021-02-19 14:50:00,539.49,541.7,539.35,541.6,5273.0,539.49,541.7,539.35,541.6,5273.0
2021-02-19 15:00:00,542.0,542.28,540.54,540.54,2100.0,542.0,542.28,540.54,540.54,2100.0
2021-02-19 15:10:00,540.07,541.67,539.72,539.98,11186.0,540.07,541.67,539.72,539.98,11186.0
2021-02-19 15:20:00,539.73,540.79,539.73,540.57,8537.0,539.73,540.79,539.73,540.57,8537.0
2021-02-19 15:30:00,540.35,541.0,539.36,540.35,8914.0,540.35,541.0,539.36,540.35,8914.0
2021-02-19 15:40:00,540.54,542.45,540.17,542.0,15412.0,540.54,542.45,540.17,542.0,15412.0
2021-02-19 15:50:00,542.12,543.69,541.09,543.0,53231.0,542.12,543.69,541.09,543.0,53231.0
2021-02-22 09:30:00,539.62,541.88,534.21,539.83,12733.0,539.62,541.88,534.21,539.83,12733.0
2021-02-22 09:40:00,536.25,541.98,533.23,540.5,28398.0,536.25,541.98,533.23,540.5,28398.0
2021-02-22 09:50:00,541.28,543.2,538.96,540.09,19232.0,541.28,543.2,538.96,540.09,19232.0
2021-02-22 10:00:00,539.02,541.73,538.4,541.17,11755.0,539.02,541.73,538.4,541.17,11755.0
2021-02-22 10:10:00,542.29,542.38,537.82,538.55,10313.0,542.29,542.38,537.82,538.55,10313.0
2021-02-22 10:20:00,539.01,541.9,537.91,541.9,10789.0,539.01,541.9,537.91,541.9,10789.0
2021-02-22 10:30:00,541.79,542.53,537.95,540.32,42253.0,541.79,542.53,537.95,540.32,42253.0
2021-02-22 10:40:00,540.32,542.67,538.68,542.67,16294.0,540.32,542.67,538.68,542.67,16294.0
2021-02-22 10:50:00,542.68,542.99,538.18,540.12,37487.0,542.68,542.99,538.18,540.12,37487.0
2021-02-22 11:00:00,539.58,541.24,536.24,537.83,55968.0,539.58,541.24,536.24,537.83,55968.0
2021-02-22 11:10:00,537.15,539.69,537.06,539.45,15528.0,537.15,539.69,537.06,539.45,15528.0
2021-02-22 11:20:00,538.96,540.43,538.27,538.5,5397.0,538.96,540.43,538.27,538.5,5397.0
2021-02-22 11:30:00,538.52,538.93,537.07,538.43,7054.0,538.52,538.93,537.07,538.43,7054.0
2021-02-22 11:40:00,539.0,540.0,537.53,538.22,9319.0,539.0,540.0,537.53,538.22,9319.0
2021-02-22 11:50:00,538.22,539.21,537.6,539.21,5208.0,538.22,539.21,537.6,539.21,5208.0
2021-02-22 12:00:00,538.81,542.0,537.96,541.49,7261.0,538.81,542.0,537.96,541.49,7261.0
2021-02-22 12:10:00,540.43,541.82,539.35,540.98,4264.0,540.43,541.82,539.35,540.98,4264.0
2021-02-22 12:20:00,540.59,541.44,540.29,541.01,6412.0,540.59,541.44,540.29,541.01,6412.0
2021-02-22 12:30:00,540.99,542.24,540.57,541.9,3989.0,540.99,542.24,540.57,541.9,3989.0
2021-02-22 12:40:00,542.86,546.07,542.56,545.25,10622.0,542.86,546.07,542.56,545.25,10622.0
2021-02-22 12:50:00,545.21,547.33,545.21,546.62,9498.0,545.21,547.33,545.21,546.62,9498.0
2021-02-22 13:00:00,546.72,546.72,544.28,544.7,4500.0,546.72,546.72,544.28,544.7,4500.0
2021-02-22 13:10:00,545.28,545.28,544.2,544.2,3343.0,545.28,545.28,544.2,544.2,3343.0
2021-02-22 13:20:00,544.63,546.07,544.42,545.66,3100.0,544.63,546.07,544.42,545.66,3100.0
2021-02-22 13:30:00,545.58,547.05,545.11,546.64,11515.0,545.58,547.05,545.11,546.64,11515.0
2021-02-22 13:40:00,546.82,547.47,545.7,545.7,3570.0,546.82,547.47,545.7,545.7,3570.0
2021-02-22 13:50:00,545.85,545.85,543.37,543.44,2650.0,545.85,545.85,543.37,543.44,2650.0
2021-02-22 14:00:00,543.82,544.0,543.3,544.0,3909.0,543.82,544.0,543.3,544.0,3909.0
2021-02-22 14:10:00,543.44,544.93,543.44,544.9,5946.0,543.44,544.93,543.44,544.9,5946.0
2021-02-22 14:20:00,544.74,546.3,543.97,546.15,7952.0,544.74,546.3,543.97,546.15,7952.0
2021-02-22 14:30:00,545.31,545.76,544.23,545.0,15376.0,545.31,545.76,544.23,545.0,15376.0
2021-02-22 14:40:00,544.96,545.26,544.0,545.26,9479.0,544.96,545.26,544.0,545.26,9479.0
2021-02-22 14:50:00,544.95,545.05,543.59,544.07,23953.0,544.95,545.05,543.59,544.07,23953.0
2021-02-22 15:00:00,544.07,544.1,537.24,537.24,40511.0,544.07,544.1,537.24,537.24,40511.0
2021-02-22 15:10:00,537.31,537.76,532.11,532.39,8713.0,537.31,537.76,532.11,532.39,8713.0
2021-02-22 15:20:00,532.39,532.48,528.83,528.84,16887.0,532.39,532.48,528.83,528.84,16887.0
2021-02-22 15:30:00,528.88,530.31,525.35,526.11,16131.0,528.88,530.31,525.35,526.11,16131.0
2021-02-22 15:40:00,525.61,527.65,525.13,526.6,19660.0,525.61,527.65,525.13,526.6,19660.0
2021-02-22 15:50:00,526.69,528.49,526.31,527.5,31106.0,526.69,528.49,526.31,527.5,31106.0
2021-02-23 09:30:00,503.94,505.08,493.32,493.39,27359.0,503.94,505.08,493.32,493.39,27359.0
2021-02-23 09:40:00,490.91,493.16,484.23,488.13,22890.0,490.91,493.16,484.23,488.13,22890.0
2021-02-23 09:50:00,489.19,506.36,489.06,506.36,20043.0,489.19,506.36,489.06,506.36,20043.0
2021-02-23 10:00:00,505.67,513.76,503.79,510.73,14306.0,505.67,513.76,503.79,510.73,14306.0
2021-02-23 10:10:00,508.65,509.75,502.48,506.01,10594.0,508.65,509.75,502.48,506.01,10594.0
2021-02-23 10:20:00,506.89,513.82,505.73,513.1,8025.0,506.89,513.82,505.73,513.1,8025.0
2021-02-23 10:30:00,511.8,515.6,510.65,515.6,17577.0,511.8,515.6,510.65,515.6,17577.0
2021-02-23 10:40:00,515.79,521.88,514.45,521.88,5552.0,515.79,521.88,514.45,521.88,5552.0
2021-02-23 10:50:00,522.23,522.23,518.49,519.17,19980.0,522.23,522.23,518.49,519.17,19980.0
2021-02-23 11:00:00,520.11,520.73,517.19,518.18,6306.0,520.11,520.73,517.19,518.18,6306.0
2021-02-23 11:10:00,518.69,519.64,514.61,514.61,3826.0,518.69,519.64,514.61,514.61,3826.0
2021-02-23 11:20:00,513.66,513.66,509.36,509.36,12500.0,513.66,513.66,509.36,509.36,12500.0
2021-02-23 11:30:00,509.01,511.59,508.43,508.83,1576.0,509.01,511.59,508.43,508.83,1576.0
2021-02-23 11:40:00,508.42,508.42,504.88,505.0,4337.0,508.42,508.42,504.88,505.0,4337.0
2021-02-23 11:50:00,504.99,508.59,504.03,504.32,3750.0,504.99,508.59,504.03,504.32,3750.0
2021-02-23 12:00:00,504.17,505.57,502.57,504.36,13181.0,504.17,505.57,502.57,504.36,13181.0
2021-02-23 12:10:00,504.36,506.32,501.0,505.41,11271.0,504.36,506.32,501.0,505.41,11271.0
2021-02-23 12:20:00,503.75,507.31,503.75,507.31,1402.0,503.75,507.31,503.75,507.31,1402.0
2021-02-23 12:30:00,506.34,506.84,502.46,503.78,2237.0,506.34,506.84,502.46,503.78,2237.0
2021-02-23 12:40:00,503.67,506.47,501.85,503.37,3326.0,503.67,506.47,501.85,503.37,3326.0
2021-02-23 12:50:00,502.51,506.93,501.53,504.09,6291.0,502.51,506.93,501.53,504.09,6291.0
2021-02-23 13:00:00,503.37,506.8,502.2,505.77,1555.0,503.37,506.8,502.2,505.77,1555.0
2021-02-23 13:10:00,504.65,506.68,504.35,505.06,7804.0,504.65,506.68,504.35,505.06,7804.0
2021-02-23 13:20:00,505.03,508.92,504.52,508.14,6329.0,505.03,508.92,504.52,508.14,6329.0
2021-02-23 13:30:00,507.85,508.94,506.35,507.96,3700.0,507.85,508.94,506.35,507.96,3700.0
2021-02-23 13:40:00,508.18,508.27,502.04,503.25,10586.0,508.18,508.27,502.04,503.25,10586.0
2021-02-23 13:50:00,503.0,504.43,501.26,502.93,11026.0,503.0,504.43,501.26,502.93,11026.0
2021-02-23 14:00:00,501.78,504.67,501.77,502.44,26199.0,501.78,504.67,501.77,502.44,26199.0
2021-02-23 14:10:00,502.31,503.48,500.92,502.69,27326.0,502.31,503.48,500.92,502.69,27326.0
2021-02-23 14:20:00,502.55,505.91,501.46,504.91,18751.0,502.55,505.91,501.46,504.91,18751.0
2021-02-23 14:30:00,505.19,505.42,502.58,502.58,6336.0,505.19,505.42,502.58,502.58,6336.0
2021-02-23 14:40:00,503.1,504.29,502.01,502.78,5803.0,503.1,504.29,502.01,502.78,5803.0
2021-02-23 14:50:00,503.46,503.73,502.04,502.5,22795.0,503.46,503.73,502.04,502.5,22795.0
2021-02-23 15:00:00,502.52,504.98,502.35,504.01,62237.0,502.52,504.98,502.35,504.01,62237.0
2021-02-23 15:10:00,504.48,508.05,504.47,505.35,21778.0,504.48,508.05,504.47,505.35,21778.0
2021-02-23 15:20:00,505.31,506.69,504.63,505.18,26916.0,505.31,506.69,504.63,505.18,26916.0
2021-02-23 15:30:00,505.78,506.2,503.37,505.03,20900.0,505.78,506.2,503.37,505.03,20900.0
2021-02-23 15:40:00,505.03,506.76,502.59,504.11,26071.0,505.03,506.76,502.59,504.11,26071.0
2021-02-23 15:50:00,503.96,504.59,500.88,503.59,118984.0,503.96,504.59,500.88,503.59,118984.0
2021-02-24 09:30:00,505.73,513.0,503.33,508.76,32439.0,505.73,513.0,503.33,508.76,32439.0
2021-02-24 09:40:00,507.36,509.7,503.33,506.04,12993.0,507.36,509.7,503.33,506.04,12993.0
2021-02-24 09:50:00,508.0,509.27,506.01,508.48,3111.0,508.0,509.27,506.01,508.48,3111.0
2021-02-24 10:00:00,508.85,509.95,500.81,502.12,10854.0,508.85,509.95,500.81,502.12,10854.0
2021-02-24 10:10:00,502.75,505.28,500.1,504.04,14961.0,502.75,505.28,500.1,504.04,14961.0
2021-02-24 10:20:00,503.03,505.78,502.15,504.28,4052.0,503.03,505.78,502.15,504.28,4052.0
2021-02-24 10:30:00,504.1,506.77,502.52,506.5,5580.0,504.1,506.77,502.52,506.5,5580.0
2021-02-24 10:40:00,506.2,507.25,504.59,504.69,9214.0,506.2,507.25,504.59,504.69,9214.0
2021-02-24 10:50:00,505.09,508.0,503.69,507.0,14908.0,505.09,508.0,503.69,507.0,14908.0
2021-02-24 11:00:00,507.97,510.51,507.4,509.0,4387.0,507.97,510.51,507.4,509.0,4387.0
2021-02-24 11:10:00,508.86,510.36,508.35,509.22,6288.0,508.86,510.36,508.35,509.22,6288.0
2021-02-24 11:20:00,509.03,511.48,508.46,511.13,6621.0,509.03,511.48,508.46,511.13,6621.0
2021-02-24 11:30:00,510.63,510.98,509.04,509.04,4229.0,510.63,510.98,509.04,509.04,4229.0
2021-02-24 11:40:00,507.61,510.84,506.33,510.54,3616.0,507.61,510.84,506.33,510.54,3616.0
2021-02-24 11:50:00,509.86,511.78,509.85,510.95,2473.0,509.86,511.78,509.85,510.95,2473.0
2021-02-24 12:00:00,511.19,514.71,511.18,514.71,2863.0,511.19,514.71,511.18,514.71,2863.0
2021-02-24 12:10:00,516.12,516.12,511.61,511.61,9701.0,516.12,516.12,511.61,511.61,9701.0
2021-02-24 12:20:00,512.02,512.89,512.02,512.49,1400.0,512.02,512.89,512.02,512.49,1400.0
2021-02-24 12:30:00,513.13,517.59,513.02,517.59,4122.0,513.13,517.59,513.02,517.59,4122.0
2021-02-24 12:40:00,517.27,517.93,514.68,514.68,3900.0,517.27,517.93,514.68,514.68,3900.0
2021-02-24 12:50:00,515.67,515.67,513.91,513.97,1403.0,515.67,515.67,513.91,513.97,1403.0
2021-02-24 13:00:00,513.57,516.1,512.62,515.8,1573.0,513.57,516.1,512.62,515.8,1573.0
2021-02-24 13:10:00,516.36,518.03,516.35,517.09,700.0,516.36,518.03,516.35,517.09,700.0
2021-02-24 13:20:00,517.09,518.6,516.5,517.87,2803.0,517.09,518.6,516.5,517.87,2803.0
2021-02-24 13:30:00,518.01,518.33,517.82,518.22,1452.0,518.01,518.33,517.82,518.22,1452.0
2021-02-24 13:40:00,518.85,518.87,517.28,518.87,1100.0,518.85,518.87,517.28,518.87,1100.0
2021-02-24 13:50:00,519.16,519.7,518.22,519.07,1313.0,519.16,519.7,518.22,519.07,1313.0
2021-02-24 14:00:00,519.26,519.26,516.98,516.98,1300.0,519.26,519.26,516.98,516.98,1300.0
2021-02-24 14:10:00,517.98,518.03,515.7,516.18,1204.0,517.98,518.03,515.7,516.18,1204.0
2021-02-24 14:20:00,516.16,516.61,516.01,516.17,800.0,516.16,516.61,516.01,516.17,800.0
2021-02-24 14:30:00,516.3,516.38,514.82,515.28,3600.0,516.3,516.38,514.82,515.28,3600.0
2021-02-24 14:40:00,515.29,516.2,514.94,515.1,2480.0,515.29,516.2,514.94,515.1,2480.0
2021-02-24 14:50:00,514.96,515.48,513.71,514.13,1100.0,514.96,515.48,513.71,514.13,1100.0
2021-02-24 15:00:00,514.43,516.01,514.12,516.01,3100.0,514.43,516.01,514.12,516.01,3100.0
2021-02-24 15:10:00,515.68,517.58,515.41,517.58,1508.0,515.68,517.58,515.41,517.58,1508.0
2021-02-24 15:20:00,517.2,521.99,517.2,521.46,8115.0,517.2,521.99,517.2,521.46,8115.0
2021-02-24 15:30:00,521.42,522.31,520.58,521.25,4213.0,521.42,522.31,520.58,521.25,4213.0
2021-02-24 15:40:00,521.01,521.01,519.11,519.67,5646.0,521.01,521.01,519.11,519.67,5646.0
2021-02-24 15:50:00,519.62,519.77,517.65,518.74,20481.0,519.62,519.77,517.65,518.74,20481.0
2021-02-25 09:30:00,517.95,523.18,516.95,521.18,12150.0,517.95,523.18,516.95,521.18,12150.0
2021-02-25 09:40:00,523.2,523.2,517.73,519.78,4221.0,523.2,523.2,517.73,519.78,4221.0
2021-02-25 09:50:00,519.82,519.82,515.17,515.17,3788.0,519.82,519.82,515.17,515.17,3788.0
2021-02-25 10:00:00,515.56,515.56,508.75,510.91,5388.0,515.56,515.56,508.75,510.91,5388.0
2021-02-25 10:10:00,510.69,511.86,507.74,508.85,8685.0,510.69,511.86,507.74,508.85,8685.0
2021-02-25 10:20:00,511.13,512.74,507.92,509.48,2718.0,511.13,512.74,507.92,509.48,2718.0
2021-02-25 10:30:00,509.48,509.99,506.77,507.89,2176.0,509.48,509.99,506.77,507.89,2176.0
2021-02-25 10:40:00,507.36,507.54,503.86,503.86,2317.0,507.36,507.54,503.86,503.86,2317.0
2021-02-25 10:50:00,502.87,507.94,502.23,507.94,3501.0,502.87,507.94,502.23,507.94,3501.0
2021-02-25 11:00:00,508.0,510.76,507.23,510.76,1251.0,508.0,510.76,507.23,510.76,1251.0
2021-02-25 11:10:00,510.26,514.01,510.0,514.01,4170.0,510.26,514.01,510.0,514.01,4170.0
2021-02-25 11:20:00,511.68,513.38,510.66,511.03,2132.0,511.68,513.38,510.66,511.03,2132.0
2021-02-25 11:30:00,510.49,511.31,508.77,509.71,5448.0,510.49,511.31,508.77,509.71,5448.0
2021-02-25 11:40:00,510.18,510.54,507.51,507.52,3675.0,510.18,510.54,507.51,507.52,3675.0
2021-02-25 11:50:00,504.85,506.6,504.0,504.0,1906.0,504.85,506.6,504.0,504.0,1906.0
2021-02-25 12:00:00,503.97,504.64,501.41,503.82,3503.0,503.97,504.64,501.41,503.82,3503.0
2021-02-25 12:10:00,503.0,503.74,500.82,502.32,1806.0,503.0,503.74,500.82,502.32,1806.0
2021-02-25 12:20:00,501.72,502.35,500.36,500.62,5890.0,501.72,502.35,500.36,500.62,5890.0
2021-02-25 12:30:00,500.43,500.7,498.3,499.7,7110.0,500.43,500.7,498.3,499.7,7110.0
2021-02-25 12:40:00,500.24,501.45,499.18,499.97,2687.0,500.24,501.45,499.18,499.97,2687.0
2021-02-25 12:50:00,499.88,499.88,493.01,495.5,9355.0,499.88,499.88,493.01,495.5,9355.0
2021-02-25 13:00:00,496.23,500.07,494.59,499.17,5336.0,496.23,500.07,494.59,499.17,5336.0
2021-02-25 13:10:00,499.63,502.98,498.36,501.84,5637.0,499.63,502.98,498.36,501.84,5637.0
2021-02-25 13:20:00,502.07,503.05,501.14,502.21,7852.0,502.07,503.05,501.14,502.21,7852.0
2021-02-25 13:30:00,501.57,502.63,499.04,502.19,2359.0,501.57,502.63,499.04,502.19,2359.0
2021-02-25 13:40:00,502.06,502.56,500.07,500.94,2300.0,502.06,502.56,500.07,500.94,2300.0
2021-02-25 13:50:00,499.18,499.73,496.75,498.13,2369.0,499.18,499.73,496.75,498.13,2369.0
2021-02-25 14:00:00,497.53,501.98,497.22,501.69,4981.0,497.53,501.98,497.22,501.69,4981.0
2021-02-25 14:10:00,500.78,502.68,500.66,502.0,8230.0,500.78,502.68,500.66,502.0,8230.0
2021-02-25 14:20:00,502.82,503.58,501.6,503.29,4445.0,502.82,503.58,501.6,503.29,4445.0
2021-02-25 14:30:00,502.8,503.3,498.71,498.72,8096.0,502.8,503.3,498.71,498.72,8096.0
2021-02-25 14:40:00,499.32,499.9,497.85,497.88,2184.0,499.32,499.9,497.85,497.88,2184.0
2021-02-25 14:50:00,498.33,499.4,496.48,496.48,2968.0,498.33,499.4,496.48,496.48,2968.0
2021-02-25 15:00:00,496.08,496.8,492.1,492.42,8355.0,496.08,496.8,492.1,492.42,8355.0
2021-02-25 15:10:00,495.0,495.28,492.16,493.82,7665.0,495.0,495.28,492.16,493.82,7665.0
2021-02-25 15:20:00,494.29,494.81,491.31,492.19,6851.0,494.29,494.81,491.31,492.19,6851.0
2021-02-25 15:30:00,491.63,493.54,490.13,491.91,8479.0,491.63,493.54,490.13,491.91,8479.0
2021-02-25 15:40:00,491.47,494.47,490.67,494.22,17496.0,491.47,494.47,490.67,494.22,17496.0
2021-02-25 15:50:00,494.93,496.2,493.08,495.61,25622.0,494.93,496.2,493.08,495.61,25622.0
2021-02-26 09:30:00,499.23,505.11,499.23,502.56,10186.0,499.23,505.11,499.23,502.56,10186.0
2021-02-26 09:40:00,503.66,505.72,499.18,500.0,8719.0,503.66,505.72,499.18,500.0,8719.0
2021-02-26 09:50:00,498.95,500.0,495.98,499.95,8162.0,498.95,500.0,495.98,499.95,8162.0
2021-02-26 10:00:00,498.4,498.81,493.46,493.46,16109.0,498.4,498.81,493.46,493.46,16109.0
2021-02-26 10:10:00,494.14,494.82,491.9,494.07,6487.0,494.14,494.82,491.9,494.07,6487.0
2021-02-26 10:20:00,494.4,495.88,492.08,492.72,6792.0,494.4,495.88,492.08,492.72,6792.0
2021-02-26 10:30:00,492.56,497.72,492.36,497.72,7000.0,492.56,497.72,492.36,497.72,7000.0
2021-02-26 10:40:00,497.62,503.57,497.61,501.76,5730.0,497.62,503.57,497.61,501.76,5730.0
2021-02-26 10:50:00,502.81,505.18,500.65,505.17,4474.0,502.81,505.18,500.65,505.17,4474.0
2021-02-26 11:00:00,505.37,510.71,505.37,509.89,5617.0,505.37,510.71,505.37,509.89,5617.0
2021-02-26 11:10:00,509.38,510.66,508.32,509.05,8809.0,509.38,510.66,508.32,509.05,8809.0
2021-02-26 11:20:00,506.19,509.07,506.17,507.96,3370.0,506.19,509.07,506.17,507.96,3370.0
2021-02-26 11:30:00,508.61,512.69,508.61,512.29,11022.0,508.61,512.69,508.61,512.29,11022.0
2021-02-26 11:40:00,512.28,513.85,508.95,513.85,4799.0,512.28,513.85,508.95,513.85,4799.0
2021-02-26 11:50:00,513.77,514.41,511.72,514.41,2525.0,513.77,514.41,511.72,514.41,2525.0
2021-02-26 12:00:00,515.06,516.63,514.0,516.63,3235.0,515.06,516.63,514.0,516.63,3235.0
2021-02-26 12:10:00,517.18,518.4,515.89,517.59,3303.0,517.18,518.4,515.89,517.59,3303.0
2021-02-26 12:20:00,518.01,520.81,517.43,518.92,7427.0,518.01,520.81,517.43,518.92,7427.0
2021-02-26 12:30:00,517.72,518.71,516.11,516.11,3834.0,517.72,518.71,516.11,516.11,3834.0
2021-02-26 12:40:00,515.0,515.09,514.12,514.86,1746.0,515.0,515.09,514.12,514.86,1746.0
2021-02-26 12:50:00,514.75,516.53,512.07,512.07,2420.0,514.75,516.53,512.07,512.07,2420.0
2021-02-26 13:00:00,513.11,515.12,510.84,515.12,1801.0,513.11,515.12,510.84,515.12,1801.0
2021-02-26 13:10:00,514.87,517.05,514.2,517.05,3306.0,514.87,517.05,514.2,517.05,3306.0
2021-02-26 13:20:00,516.87,516.92,515.88,515.88,1565.0,516.87,516.92,515.88,515.88,1565.0
2021-02-26 13:30:00,515.88,515.88,512.54,513.2,2996.0,515.88,515.88,512.54,513.2,2996.0
2021-02-26 13:40:00,513.23,513.98,512.45,513.62,3000.0,513.23,513.98,512.45,513.62,3000.0
2021-02-26 13:50:00,513.4,515.05,513.0,514.26,4383.0,513.4,515.05,513.0,514.26,4383.0
2021-02-26 14:00:00,514.72,518.3,514.72,517.72,5645.0,514.72,518.3,514.72,517.72,5645.0
2021-02-26 14:10:00,517.18,518.48,514.46,515.13,6296.0,517.18,518.48,514.46,515.13,6296.0
2021-02-26 14:20:00,515.47,517.48,515.1,516.99,6500.0,515.47,517.48,515.1,516.99,6500.0
2021-02-26 14:30:00,517.74,519.14,517.53,517.8,2630.0,517.74,519.14,517.53,517.8,2630.0
2021-02-26 14:40:00,517.56,518.59,515.48,518.59,3500.0,517.56,518.59,515.48,518.59,3500.0
2021-02-26 14:50:00,518.13,519.85,517.57,518.33,7654.0,518.13,519.85,517.57,518.33,7654.0
2021-02-26 15:00:00,519.47,520.59,518.97,520.59,3581.0,519.47,520.59,518.97,520.59,3581.0
2021-02-26 15:10:00,520.99,521.99,519.99,520.37,4066.0,520.99,521.99,519.99,520.37,4066.0
2021-02-26 15:20:00,520.13,520.98,516.42,517.36,3881.0,520.13,520.98,516.42,517.36,3881.0
2021-02-26 15:30:00,517.93,517.93,516.36,517.57,6125.0,517.93,517.93,516.36,517.57,6125.0
2021-02-26 15:40:00,517.44,519.87,517.44,519.37,7093.0,517.44,519.87,517.44,519.37,7093.0
2021-02-26 15:50:00,517.54,519.11,514.58,514.58,17863.0,517.54,519.11,514.58,514.58,17863.0
2021-03-01 09:30:00,522.0,528.41,515.96,516.0,19029.0,522.0,528.41,515.96,516.0,19029.0
2021-03-01 09:40:00,516.25,516.25,507.47,507.47,6915.0,516.25,516.25,507.47,507.47,6915.0
2021-03-01 09:50:00,507.04,513.0,507.04,511.81,5443.0,507.04,513.0,507.04,511.81,5443.0
2021-03-01 10:00:00,511.21,513.49,506.87,510.12,7525.0,511.21,513.49,506.87,510.12,7525.0
2021-03-01 10:10:00,510.05,512.19,509.0,512.19,7928.0,510.05,512.19,509.0,512.19,7928.0
2021-03-01 10:20:00,512.17,514.14,510.45,511.85,7102.0,512.17,514.14,510.45,511.85,7102.0
2021-03-01 10:30:00,511.43,514.8,510.74,514.17,3085.0,511.43,514.8,510.74,514.17,3085.0
2021-03-01 10:40:00,515.13,517.71,514.87,516.38,2927.0,515.13,517.71,514.87,516.38,2927.0
2021-03-01 10:50:00,515.99,516.01,511.4,512.15,4236.0,515.99,516.01,511.4,512.15,4236.0
2021-03-01 11:00:00,512.15,513.85,511.72,512.75,3702.0,512.15,513.85,511.72,512.75,3702.0
2021-03-01 11:10:00,512.19,512.97,511.04,511.13,6654.0,512.19,512.97,511.04,511.13,6654.0
2021-03-01 11:20:00,511.95,512.03,511.07,511.31,2913.0,511.95,512.03,511.07,511.31,2913.0
2021-03-01 11:30:00,511.67,512.27,510.27,511.62,6400.0,511.67,512.27,510.27,511.62,6400.0
2021-03-01 11:40:00,511.62,517.14,511.62,515.66,3600.0,511.62,517.14,511.62,515.66,3600.0
2021-03-01 11:50:00,516.23,517.5,515.68,516.98,2087.0,516.23,517.5,515.68,516.98,2087.0
2021-03-01 12:00:00,517.86,518.09,517.01,518.09,910.0,517.86,518.09,517.01,518.09,910.0
2021-03-01 12:10:00,518.57,518.7,516.73,516.88,3211.0,518.57,518.7,516.73,516.88,3211.0
2021-03-01 12:20:00,517.25,518.61,517.13,517.13,4407.0,517.25,518.61,517.13,517.13,4407.0
2021-03-01 12:30:00,517.06,518.54,516.35,516.9,3749.0,517.06,518.54,516.35,516.9,3749.0
2021-03-01 12:40:00,515.96,516.44,514.77,515.9,2000.0,515.96,516.44,514.77,515.9,2000.0
2021-03-01 12:50:00,516.72,517.27,515.8,516.29,2644.0,516.72,517.27,515.8,516.29,2644.0
2021-03-01 13:00:00,516.21,517.0,516.0,516.21,4939.0,516.21,517.0,516.0,516.21,4939.0
2021-03-01 13:10:00,516.0,516.0,515.0,515.36,2000.0,516.0,516.0,515.0,515.36,2000.0
2021-03-01 13:20:00,515.48,518.68,515.48,518.67,4331.0,515.48,518.68,515.48,518.67,4331.0
2021-03-01 13:30:00,517.65,517.66,515.96,517.1,2214.0,517.65,517.66,515.96,517.1,2214.0
2021-03-01 13:40:00,517.96,518.08,517.07,517.53,1077.0,517.96,518.08,517.07,517.53,1077.0
2021-03-01 13:50:00,517.38,518.24,517.04,517.67,2179.0,517.38,518.24,517.04,517.67,2179.0
2021-03-01 14:00:00,517.38,518.41,517.32,518.24,2276.0,517.38,518.41,517.32,518.24,2276.0
2021-03-01 14:10:00,518.22,519.52,518.22,519.46,2267.0,518.22,519.52,518.22,519.46,2267.0
2021-03-01 14:20:00,519.82,521.5,519.82,520.42,4071.0,519.82,521.5,519.82,520.42,4071.0
2021-03-01 14:30:00,520.17,520.3,519.12,519.12,3109.0,520.17,520.3,519.12,519.12,3109.0
2021-03-01 14:40:00,519.44,522.08,519.44,522.08,2554.0,519.44,522.08,519.44,522.08,2554.0
2021-03-01 14:50:00,521.73,522.84,521.73,522.3,4304.0,521.73,522.84,521.73,522.3,4304.0
2021-03-01 15:00:00,522.32,525.87,522.31,525.57,8834.0,522.32,525.87,522.31,525.57,8834.0
2021-03-01 15:10:00,525.57,526.96,525.5,526.56,9836.0,525.57,526.96,525.5,526.56,9836.0
2021-03-01 15:20:00,526.65,527.2,525.03,527.2,4828.0,526.65,527.2,525.03,527.2,4828.0
2021-03-01 15:30:00,526.76,527.39,525.6,526.0,24447.0,526.76,527.39,525.6,526.0,24447.0
2021-03-01 15:40:00,526.01,526.75,525.61,526.65,7206.0,526.01,526.75,525.61,526.65,7206.0
2021-03-01 15:50:00,526.37,528.27,525.67,526.02,20304.0,526.37,528.27,525.67,526.02,20304.0
2021-03-02 09:30:00,530.84,531.75,525.57,526.85,6548.0,530.84,531.75,525.57,526.85,6548.0
2021-03-02 09:40:00,526.14,528.4,524.22,525.86,3530.0,526.14,528.4,524.22,525.86,3530.0
2021-03-02 09:50:00,524.0,529.85,524.0,529.07,4200.0,524.0,529.85,524.0,529.07,4200.0
2021-03-02 10:00:00,529.95,531.81,528.24,529.9,6119.0,529.95,531.81,528.24,529.9,6119.0
2021-03-02 10:10:00,530.8,531.03,527.5,527.82,4762.0,530.8,531.03,527.5,527.82,4762.0
2021-03-02 10:20:00,526.67,528.0,524.23,524.88,3158.0,526.67,528.0,524.23,524.88,3158.0
2021-03-02 10:30:00,524.02,525.34,523.47,523.56,3600.0,524.02,525.34,523.47,523.56,3600.0
2021-03-02 10:40:00,524.6,526.68,523.07,526.68,5775.0,524.6,526.68,523.07,526.68,5775.0
2021-03-02 10:50:00,526.68,528.1,526.45,527.67,6369.0,526.68,528.1,526.45,527.67,6369.0
2021-03-02 11:00:00,527.98,529.98,525.32,529.98,4151.0,527.98,529.98,525.32,529.98,4151.0
2021-03-02 11:10:00,528.64,529.32,525.97,527.32,6768.0,528.64,529.32,525.97,527.32,6768.0
2021-03-02 11:20:00,527.12,528.08,524.0,526.98,6627.0,527.12,528.08,524.0,526.98,6627.0
2021-03-02 11:30:00,526.55,527.7,525.11,526.3,17382.0,526.55,527.7,525.11,526.3,17382.0
2021-03-02 11:40:00,526.29,526.29,524.0,524.98,29463.0,526.29,526.29,524.0,524.98,29463.0
2021-03-02 11:50:00,523.91,523.91,520.01,521.52,3000.0,523.91,523.91,520.01,521.52,3000.0
2021-03-02 12:00:00,520.69,522.04,519.5,521.3,1570.0,520.69,522.04,519.5,521.3,1570.0
2021-03-02 12:10:00,519.8,521.53,519.8,521.52,610.0,519.8,521.53,519.8,521.52,610.0
2021-03-02 12:20:00,521.05,522.04,520.19,522.04,1000.0,521.05,522.04,520.19,522.04,1000.0
2021-03-02 12:30:00,523.7,523.74,522.26,523.4,900.0,523.7,523.74,522.26,523.4,900.0
2021-03-02 12:40:00,523.4,525.04,523.12,523.56,1715.0,523.4,525.04,523.12,523.56,1715.0
2021-03-02 12:50:00,523.53,523.53,521.65,521.65,2300.0,523.53,523.53,521.65,521.65,2300.0
2021-03-02 13:00:00,523.0,524.5,523.0,523.99,700.0,523.0,524.5,523.0,523.99,700.0
2021-03-02 13:10:00,523.96,524.54,523.83,524.1,1403.0,523.96,524.54,523.83,524.1,1403.0
2021-03-02 13:20:00,523.23,523.23,520.45,521.39,1500.0,523.23,523.23,520.45,521.39,1500.0
2021-03-02 13:30:00,521.62,523.95,521.62,523.14,1650.0,521.62,523.95,521.62,523.14,1650.0
2021-03-02 13:40:00,523.24,525.0,522.72,524.91,3001.0,523.24,525.0,522.72,524.91,3001.0
2021-03-02 13:50:00,525.48,525.48,522.35,522.35,2102.0,525.48,525.48,522.35,522.35,2102.0
2021-03-02 14:00:00,523.02,524.68,522.37,522.38,1700.0,523.02,524.68,522.37,522.38,1700.0
2021-03-02 14:10:00,522.37,522.37,520.0,520.0,1179.0,522.37,522.37,520.0,520.0,1179.0
2021-03-02 14:20:00,521.43,522.98,521.14,522.13,4724.0,521.43,522.98,521.14,522.13,4724.0
2021-03-02 14:30:00,522.1,523.26,520.91,523.26,1532.0,522.1,523.26,520.91,523.26,1532.0
2021-03-02 14:40:00,523.16,523.16,520.49,522.33,1785.0,523.16,523.16,520.49,522.33,1785.0
2021-03-02 14:50:00,523.15,523.37,521.34,521.34,3259.0,523.15,523.37,521.34,521.34,3259.0
2021-03-02 15:00:00,521.72,524.81,521.72,522.0,4590.0,521.72,524.81,521.72,522.0,4590.0
2021-03-02 15:10:00,523.15,523.36,519.0,519.01,5422.0,523.15,523.36,519.0,519.01,5422.0
2021-03-02 15:20:00,518.86,520.64,518.27,519.39,2796.0,518.86,520.64,518.27,519.39,2796.0
2021-03-02 15:30:00,518.95,521.28,518.46,519.19,3781.0,518.95,521.28,518.46,519.19,3781.0
2021-03-02 15:40:00,518.89,519.62,517.3,517.57,8193.0,518.89,519.62,517.3,517.57,8193.0
2021-03-02 15:50:00,517.97,520.15,515.37,516.59,27997.0,517.97,520.15,515.37,516.59,27997.0
2021-03-03 09:30:00,515.0,517.0,508.03,510.74,7418.0,515.0,517.0,508.03,510.74,7418.0
2021-03-03 09:40:00,511.71,512.03,504.25,506.07,4008.0,511.71,512.03,504.25,506.07,4008.0
2021-03-03 09:50:00,509.41,509.41,501.92,501.95,4479.0,509.41,509.41,501.92,501.95,4479.0
2021-03-03 10:00:00,503.5,504.97,501.46,501.67,1510.0,503.5,504.97,501.46,501.67,1510.0
2021-03-03 10:10:00,501.42,501.67,495.78,495.99,24594.0,501.42,501.67,495.78,495.99,24594.0
2021-03-03 10:20:00,496.9,502.89,495.99,500.65,3655.0,496.9,502.89,495.99,500.65,3655.0
2021-03-03 10:30:00,500.5,504.09,498.49,503.8,2889.0,500.5,504.09,498.49,503.8,2889.0
2021-03-03 10:40:00,503.63,505.24,502.27,503.58,3500.0,503.63,505.24,502.27,503.58,3500.0
2021-03-03 10:50:00,503.87,504.67,502.48,504.67,900.0,503.87,504.67,502.48,504.67,900.0
2021-03-03 11:00:00,505.15,508.2,504.42,507.27,7020.0,505.15,508.2,504.42,507.27,7020.0
2021-03-03 11:10:00,507.75,509.21,507.33,508.84,2247.0,507.75,509.21,507.33,508.84,2247.0
2021-03-03 11:20:00,509.3,510.26,508.78,510.26,1237.0,509.3,510.26,508.78,510.26,1237.0
2021-03-03 11:30:00,509.71,509.77,505.57,505.57,1557.0,509.71,509.77,505.57,505.57,1557.0
2021-03-03 11:40:00,505.72,508.13,503.73,503.76,2550.0,505.72,508.13,503.73,503.76,2550.0
2021-03-03 11:50:00,504.02,505.64,503.2,503.2,1050.0,504.02,505.64,503.2,503.2,1050.0
2021-03-03 12:00:00,502.94,504.48,502.15,503.37,1600.0,502.94,504.48,502.15,503.37,1600.0
2021-03-03 12:10:00,503.46,504.62,500.89,500.89,3132.0,503.46,504.62,500.89,500.89,3132.0
2021-03-03 12:20:00,501.67,502.3,500.17,501.22,3109.0,501.67,502.3,500.17,501.22,3109.0
2021-03-03 12:30:00,501.15,501.15,500.0,500.93,2504.0,501.15,501.15,500.0,500.93,2504.0
2021-03-03 12:40:00,500.1,502.23,500.1,501.26,1400.0,500.1,502.23,500.1,501.26,1400.0
2021-03-03 12:50:00,502.37,502.37,499.0,499.52,4587.0,502.37,502.37,499.0,499.52,4587.0
2021-03-03 13:00:00,499.1,499.99,498.88,499.09,3501.0,499.1,499.99,498.88,499.09,3501.0
2021-03-03 13:10:00,499.44,503.11,498.82,503.11,4881.0,499.44,503.11,498.82,503.11,4881.0
2021-03-03 13:20:00,503.53,504.79,501.0,501.7,2709.0,503.53,504.79,501.0,501.7,2709.0
2021-03-03 13:30:00,501.81,501.81,499.2,500.0,6634.0,501.81,501.81,499.2,500.0,6634.0
2021-03-03 13:40:00,499.84,499.84,498.32,499.55,4941.0,499.84,499.84,498.32,499.55,4941.0
2021-03-03 13:50:00,499.2,500.54,498.02,499.0,6807.0,499.2,500.54,498.02,499.0,6807.0
2021-03-03 14:00:00,499.2,499.32,496.4,497.22,9340.0,499.2,499.32,496.4,497.22,9340.0
2021-03-03 14:10:00,497.24,498.98,496.23,496.83,4666.0,497.24,498.98,496.23,496.83,4666.0
2021-03-03 14:20:00,497.59,497.77,495.0,495.14,6225.0,497.59,497.77,495.0,495.14,6225.0
2021-03-03 14:30:00,496.51,497.81,494.67,497.59,9283.0,496.51,497.81,494.67,497.59,9283.0
2021-03-03 14:40:00,497.84,499.62,497.01,498.23,10260.0,497.84,499.62,497.01,498.23,10260.0
2021-03-03 14:50:00,499.29,502.11,499.29,501.66,1848.0,499.29,502.11,499.29,501.66,1848.0
2021-03-03 15:00:00,501.67,501.69,499.71,501.29,4158.0,501.67,501.69,499.71,501.29,4158.0
2021-03-03 15:10:00,501.06,502.05,498.72,500.26,2310.0,501.06,502.05,498.72,500.26,2310.0
2021-03-03 15:20:00,499.22,500.5,496.6,497.63,7055.0,499.22,500.5,496.6,497.63,7055.0
2021-03-03 15:30:00,498.56,500.37,497.73,500.25,7592.0,498.56,500.37,497.73,500.25,7592.0
2021-03-03 15:40:00,500.56,500.8,499.22,499.75,11592.0,500.56,500.8,499.22,499.75,11592.0
2021-03-03 15:50:00,499.7,500.67,497.58,497.99,39245.0,499.7,500.67,497.58,497.99,39245.0
2021-03-04 09:30:00,487.15,502.0,486.01,500.72,22270.0,487.15,502.0,486.01,500.72,22270.0
2021-03-04 09:40:00,502.49,502.54,486.22,487.25,9604.0,502.49,502.54,486.22,487.25,9604.0
2021-03-04 09:50:00,486.99,487.14,477.48,479.47,14780.0,486.99,487.14,477.48,479.47,14780.0
2021-03-04 10:00:00,480.16,480.16,468.44,473.37,25175.0,480.16,480.16,468.44,473.37,25175.0
2021-03-04 10:10:00,472.49,473.52,467.75,468.32,10795.0,472.49,473.52,467.75,468.32,10795.0
2021-03-04 10:20:00,467.74,473.93,467.74,473.53,7687.0,467.74,473.93,467.74,473.53,7687.0
2021-03-04 10:30:00,472.62,480.38,470.62,479.09,14780.0,472.62,480.38,470.62,479.09,14780.0
2021-03-04 10:40:00,479.62,485.11,478.01,482.19,13448.0,479.62,485.11,478.01,482.19,13448.0
2021-03-04 10:50:00,482.56,483.43,474.91,474.96,7803.0,482.56,483.43,474.91,474.96,7803.0
2021-03-04 11:00:00,476.55,482.4,476.55,479.1,6887.0,476.55,482.4,476.55,479.1,6887.0
2021-03-04 11:10:00,479.12,480.69,478.06,478.07,9096.0,479.12,480.69,478.06,478.07,9096.0
2021-03-04 11:20:00,479.43,479.43,476.15,476.28,6541.0,479.43,479.43,476.15,476.28,6541.0
2021-03-04 11:30:00,477.66,481.73,476.08,480.61,29912.0,477.66,481.73,476.08,480.61,29912.0
2021-03-04 11:40:00,481.63,485.81,481.63,485.0,9607.0,481.63,485.81,481.63,485.0,9607.0
2021-03-04 11:50:00,485.23,487.01,481.36,481.87,17391.0,485.23,487.01,481.36,481.87,17391.0
2021-03-04 12:00:00,481.48,482.6,480.05,481.05,6966.0,481.48,482.6,480.05,481.05,6966.0
2021-03-04 12:10:00,481.82,481.89,476.57,478.93,7474.0,481.82,481.89,476.57,478.93,7474.0
2021-03-04 12:20:00,479.24,479.49,470.56,472.11,7276.0,479.24,479.49,470.56,472.11,7276.0
2021-03-04 12:30:00,471.81,471.81,465.76,469.71,14615.0,471.81,471.81,465.76,469.71,14615.0
2021-03-04 12:40:00,470.98,471.15,463.65,464.4,5675.0,470.98,471.15,463.65,464.4,5675.0
2021-03-04 12:50:00,465.21,465.74,460.82,461.62,17850.0,465.21,465.74,460.82,461.62,17850.0
2021-03-04 13:00:00,461.97,464.25,459.62,460.66,8430.0,461.97,464.25,459.62,460.66,8430.0
2021-03-04 13:10:00,459.22,459.23,455.17,457.17,14245.0,459.22,459.23,455.17,457.17,14245.0
2021-03-04 13:20:00,457.13,457.94,454.49,457.64,15632.0,457.13,457.94,454.49,457.64,15632.0
2021-03-04 13:30:00,457.99,458.03,452.91,454.61,12464.0,457.99,458.03,452.91,454.61,12464.0
2021-03-04 13:40:00,455.55,455.55,447.07,447.15,18871.0,455.55,455.55,447.07,447.15,18871.0
2021-03-04 13:50:00,447.11,448.58,443.99,444.5,23451.0,447.11,448.58,443.99,444.5,23451.0
2021-03-04 14:00:00,444.22,446.66,439.89,445.88,31117.0,444.22,446.66,439.89,445.88,31117.0
2021-03-04 14:10:00,445.71,446.61,441.23,443.81,23758.0,445.71,446.61,441.23,443.81,23758.0
2021-03-04 14:20:00,442.97,449.98,442.96,448.1,19216.0,442.97,449.98,442.96,448.1,19216.0
2021-03-04 14:30:00,449.35,449.8,446.17,447.85,14998.0,449.35,449.8,446.17,447.85,14998.0
2021-03-04 14:40:00,447.83,454.29,447.53,454.14,29604.0,447.83,454.29,447.53,454.14,29604.0
2021-03-04 14:50:00,454.23,458.4,453.43,457.0,17020.0,454.23,458.4,453.43,457.0,17020.0
2021-03-04 15:00:00,456.55,457.28,451.54,451.85,20147.0,456.55,457.28,451.54,451.85,20147.0
2021-03-04 15:10:00,452.22,453.07,449.58,451.5,13811.0,452.22,453.07,449.58,451.5,13811.0
2021-03-04 15:20:00,451.5,455.96,449.78,455.24,12851.0,451.5,455.96,449.78,455.24,12851.0
2021-03-04 15:30:00,455.64,457.58,454.29,456.67,15788.0,455.64,457.58,454.29,456.67,15788.0
2021-03-04 15:40:00,456.74,461.32,456.74,460.28,19261.0,456.74,461.32,456.74,460.28,19261.0
2021-03-04 15:50:00,460.3,462.59,458.91,460.95,54311.0,460.3,462.59,458.91,460.95,54311.0
2021-03-05 09:30:00,465.55,468.1,462.99,465.64,21460.0,465.55,468.1,462.99,465.64,21460.0
2021-03-05 09:40:00,466.7,467.22,454.46,454.46,9848.0,466.7,467.22,454.46,454.46,9848.0
2021-03-05 09:50:00,455.17,455.17,447.67,447.67,11352.0,455.17,455.17,447.67,447.67,11352.0
2021-03-05 10:00:00,449.99,451.31,444.08,447.61,16425.0,449.99,451.31,444.08,447.61,16425.0
2021-03-05 10:10:00,446.81,449.87,443.47,443.47,9705.0,446.81,449.87,443.47,443.47,9705.0
2021-03-05 10:20:00,445.35,445.55,434.29,434.93,14777.0,445.35,445.55,434.29,434.93,14777.0
2021-03-05 10:30:00,434.28,437.98,431.8,436.29,16268.0,434.28,437.98,431.8,436.29,16268.0
2021-03-05 10:40:00,436.14,438.09,431.98,436.63,10504.0,436.14,438.09,431.98,436.63,10504.0
2021-03-05 10:50:00,436.63,440.67,435.33,436.13,14345.0,436.63,440.67,435.33,436.13,14345.0
2021-03-05 11:00:00,436.48,437.27,430.83,431.74,38081.0,436.48,437.27,430.83,431.74,38081.0
2021-03-05 11:10:00,431.38,433.34,431.04,431.73,35408.0,431.38,433.34,431.04,431.73,35408.0
2021-03-05 11:20:00,431.77,431.77,426.0,427.91,15175.0,431.77,431.77,426.0,427.91,15175.0
2021-03-05 11:30:00,428.1,436.85,428.09,435.91,11069.0,428.1,436.85,428.09,435.91,11069.0
2021-03-05 11:40:00,436.01,446.13,435.98,444.36,6150.0,436.01,446.13,435.98,444.36,6150.0
2021-03-05 11:50:00,443.61,445.87,436.94,444.68,7195.0,443.61,445.87,436.94,444.68,7195.0
2021-03-05 12:00:00,446.03,447.61,443.37,445.52,27612.0,446.03,447.61,443.37,445.52,27612.0
2021-03-05 12:10:00,444.84,447.48,444.51,447.42,3705.0,444.84,447.48,444.51,447.42,3705.0
2021-03-05 12:20:00,447.48,454.01,447.48,453.52,5055.0,447.48,454.01,447.48,453.52,5055.0
2021-03-05 12:30:00,453.6,454.24,448.27,452.06,18110.0,453.6,454.24,448.27,452.06,18110.0
2021-03-05 12:40:00,451.27,452.12,450.02,451.0,4895.0,451.27,452.12,450.02,451.0,4895.0
2021-03-05 12:50:00,450.28,452.57,448.18,451.36,9816.0,450.28,452.57,448.18,451.36,9816.0
2021-03-05 13:00:00,451.96,452.19,447.09,450.67,2550.0,451.96,452.19,447.09,450.67,2550.0
2021-03-05 13:10:00,449.94,456.33,449.94,456.33,3937.0,449.94,456.33,449.94,456.33,3937.0
2021-03-05 13:20:00,455.91,459.78,454.99,458.0,4442.0,455.91,459.78,454.99,458.0,4442.0
2021-03-05 13:30:00,458.46,461.0,458.45,460.66,3615.0,458.46,461.0,458.45,460.66,3615.0
2021-03-05 13:40:00,460.71,462.55,458.91,459.26,5003.0,460.71,462.55,458.91,459.26,5003.0
2021-03-05 13:50:00,459.34,459.44,454.5,456.39,6841.0,459.34,459.44,454.5,456.39,6841.0
2021-03-05 14:00:00,456.99,457.66,451.28,452.73,3155.0,456.99,457.66,451.28,452.73,3155.0
2021-03-05 14:10:00,452.5,452.96,449.26,449.85,6903.0,452.5,452.96,449.26,449.85,6903.0
2021-03-05 14:20:00,449.77,454.07,448.0,453.55,7063.0,449.77,454.07,448.0,453.55,7063.0
2021-03-05 14:30:00,455.7,462.1,455.7,459.83,7673.0,455.7,462.1,455.7,459.83,7673.0
2021-03-05 14:40:00,459.59,460.87,456.84,459.16,7392.0,459.59,460.87,456.84,459.16,7392.0
2021-03-05 14:50:00,459.16,460.06,457.32,459.35,4720.0,459.16,460.06,457.32,459.35,4720.0
2021-03-05 15:00:00,458.95,460.65,457.44,457.44,7382.0,458.95,460.65,457.44,457.44,7382.0
2021-03-05 15:10:00,457.13,457.4,454.55,456.72,4241.0,457.13,457.4,454.55,456.72,4241.0
2021-03-05 15:20:00,457.01,457.81,456.86,457.18,4283.0,457.01,457.81,456.86,457.18,4283.0
2021-03-05 15:30:00,457.74,460.59,457.61,460.59,7372.0,457.74,460.59,457.61,460.59,7372.0
2021-03-05 15:40:00,460.67,460.67,457.43,459.35,10808.0,460.67,460.67,457.43,459.35,10808.0
2021-03-05 15:50:00,459.64,460.47,457.76,458.45,28079.0,459.64,460.47,457.76,458.45,28079.0
2021-03-08 09:30:00,455.41,455.56,445.02,453.21,23402.0,455.41,455.56,445.02,453.21,23402.0
2021-03-08 09:40:00,453.94,467.43,453.9,458.82,15332.0,453.94,467.43,453.9,458.82,15332.0
2021-03-08 09:50:00,455.37,462.12,450.71,452.75,7995.0,455.37,462.12,450.71,452.75,7995.0
2021-03-08 10:00:00,454.91,459.51,453.18,458.98,7440.0,454.91,459.51,453.18,458.98,7440.0
2021-03-08 10:10:00,460.22,460.51,453.69,457.7,6021.0,460.22,460.51,453.69,457.7,6021.0
2021-03-08 10:20:00,458.07,461.35,456.53,461.35,6192.0,458.07,461.35,456.53,461.35,6192.0
2021-03-08 10:30:00,460.87,462.87,458.61,459.64,6754.0,460.87,462.87,458.61,459.64,6754.0
2021-03-08 10:40:00,459.72,462.64,458.54,458.54,16776.0,459.72,462.64,458.54,458.54,16776.0
2021-03-08 10:50:00,458.54,459.11,454.17,454.17,11808.0,458.54,459.11,454.17,454.17,11808.0
2021-03-08 11:00:00,453.91,456.48,453.3,454.7,10680.0,453.91,456.48,453.3,454.7,10680.0
2021-03-08 11:10:00,454.63,454.63,448.39,451.25,7395.0,454.63,454.63,448.39,451.25,7395.0
2021-03-08 11:20:00,451.09,451.5,446.39,448.57,8495.0,451.09,451.5,446.39,448.57,8495.0
2021-03-08 11:30:00,448.36,448.36,443.12,445.05,9299.0,448.36,448.36,443.12,445.05,9299.0
2021-03-08 11:40:00,444.43,444.43,440.14,442.43,7623.0,444.43,444.43,440.14,442.43,7623.0
2021-03-08 11:50:00,441.93,441.95,439.74,440.0,5910.0,441.93,441.95,439.74,440.0,5910.0
2021-03-08 12:00:00,439.31,440.12,436.74,438.89,5756.0,439.31,440.12,436.74,438.89,5756.0
2021-03-08 12:10:00,439.5,439.5,436.41,437.96,3346.0,439.5,439.5,436.41,437.96,3346.0
2021-03-08 12:20:00,437.03,439.3,436.62,437.84,3250.0,437.03,439.3,436.62,437.84,3250.0
2021-03-08 12:30:00,438.79,440.59,437.24,438.42,6530.0,438.79,440.59,437.24,438.42,6530.0
2021-03-08 12:40:00,438.33,440.73,438.33,439.52,3885.0,438.33,440.73,438.33,439.52,3885.0
2021-03-08 12:50:00,440.91,440.91,436.73,436.73,4608.0,440.91,440.91,436.73,436.73,4608.0
2021-03-08 13:00:00,436.44,438.58,436.05,437.82,11772.0,436.44,438.58,436.05,437.82,11772.0
2021-03-08 13:10:00,437.53,439.04,437.1,438.93,3555.0,437.53,439.04,437.1,438.93,3555.0
2021-03-08 13:20:00,438.61,438.94,437.18,437.5,4650.0,438.61,438.94,437.18,437.5,4650.0
2021-03-08 13:30:00,437.2,437.21,434.42,434.59,2200.0,437.2,437.21,434.42,434.59,2200.0
2021-03-08 13:40:00,433.76,433.76,430.0,430.33,5916.0,433.76,433.76,430.0,430.33,5916.0
2021-03-08 13:50:00,429.91,430.99,428.18,428.64,6550.0,429.91,430.99,428.18,428.64,6550.0
2021-03-08 14:00:00,428.0,431.32,426.85,429.84,12042.0,428.0,431.32,426.85,429.84,12042.0
2021-03-08 14:10:00,430.5,430.52,427.02,427.06,8280.0,430.5,430.52,427.02,427.06,8280.0
2021-03-08 14:20:00,427.67,430.35,426.18,429.72,6606.0,427.67,430.35,426.18,429.72,6606.0
2021-03-08 14:30:00,430.06,432.28,429.51,429.51,4457.0,430.06,432.28,429.51,429.51,4457.0
2021-03-08 14:40:00,429.51,429.72,424.35,425.76,7719.0,429.51,429.72,424.35,425.76,7719.0
2021-03-08 14:50:00,425.73,427.19,425.14,425.14,8287.0,425.73,427.19,425.14,425.14,8287.0
2021-03-08 15:00:00,425.56,425.85,421.74,422.04,7056.0,425.56,425.85,421.74,422.04,7056.0
2021-03-08 15:10:00,422.05,423.03,420.52,421.21,8015.0,422.05,423.03,420.52,421.21,8015.0
2021-03-08 15:20:00,420.3,421.57,418.6,419.04,9289.0,420.3,421.57,418.6,419.04,9289.0
2021-03-08 15:30:00,419.13,422.87,418.5,421.7,16977.0,419.13,422.87,418.5,421.7,16977.0
2021-03-08 15:40:00,421.83,423.3,420.16,420.59,12169.0,421.83,423.3,420.16,420.59,12169.0
2021-03-08 15:50:00,421.66,422.93,420.48,421.8,28023.0,421.66,422.93,420.48,421.8,28023.0
2021-03-09 09:30:00,442.47,452.92,442.46,447.04,13369.0,442.47,452.92,442.46,447.04,13369.0
2021-03-09 09:40:00,445.3,445.98,440.89,444.18,2494.0,445.3,445.98,440.89,444.18,2494.0
2021-03-09 09:50:00,444.16,452.02,442.84,450.34,6057.0,444.16,452.02,442.84,450.34,6057.0
2021-03-09 10:00:00,449.98,453.69,448.2,451.77,12189.0,449.98,453.69,448.2,451.77,12189.0
2021-03-09 10:10:00,451.66,453.69,450.47,452.29,7521.0,451.66,453.69,450.47,452.29,7521.0
2021-03-09 10:20:00,452.92,452.92,449.61,450.36,3361.0,452.92,452.92,449.61,450.36,3361.0
2021-03-09 10:30:00,450.11,450.61,447.1,448.77,3678.0,450.11,450.61,447.1,448.77,3678.0
2021-03-09 10:40:00,449.42,452.41,448.7,448.92,5837.0,449.42,452.41,448.7,448.92,5837.0
2021-03-09 10:50:00,448.67,450.28,447.25,449.13,12080.0,448.67,450.28,447.25,449.13,12080.0
2021-03-09 11:00:00,449.47,450.73,447.15,447.15,11250.0,449.47,450.73,447.15,447.15,11250.0
2021-03-09 11:10:00,447.69,448.47,446.0,448.47,3720.0,447.69,448.47,446.0,448.47,3720.0
2021-03-09 11:20:00,448.92,449.46,447.46,448.55,2200.0,448.92,449.46,447.46,448.55,2200.0
2021-03-09 11:30:00,448.89,449.37,447.41,447.41,2564.0,448.89,449.37,447.41,447.41,2564.0
2021-03-09 11:40:00,447.5,448.21,446.18,446.18,1504.0,447.5,448.21,446.18,446.18,1504.0
2021-03-09 11:50:00,446.68,447.89,445.37,446.31,3800.0,446.68,447.89,445.37,446.31,3800.0
2021-03-09 12:00:00,446.0,447.71,446.0,447.71,2111.0,446.0,447.71,446.0,447.71,2111.0
2021-03-09 12:10:00,447.81,448.8,446.86,446.86,1278.0,447.81,448.8,446.86,446.86,1278.0
2021-03-09 12:20:00,446.5,448.26,446.5,448.26,2355.0,446.5,448.26,446.5,448.26,2355.0
2021-03-09 12:30:00,447.89,448.37,446.94,447.3,2947.0,447.89,448.37,446.94,447.3,2947.0
2021-03-09 12:40:00,447.52,447.52,445.31,445.31,5708.0,447.52,447.52,445.31,445.31,5708.0
2021-03-09 12:50:00,445.56,445.56,443.79,444.38,3330.0,445.56,445.56,443.79,444.38,3330.0
2021-03-09 13:00:00,443.63,444.79,442.95,443.99,8078.0,443.63,444.79,442.95,443.99,8078.0
2021-03-09 13:10:00,444.61,446.22,444.19,444.83,9063.0,444.61,446.22,444.19,444.83,9063.0
2021-03-09 13:20:00,444.83,445.27,444.51,444.51,4427.0,444.83,445.27,444.51,444.51,4427.0
2021-03-09 13:30:00,444.83,445.28,444.06,444.25,3701.0,444.83,445.28,444.06,444.25,3701.0
2021-03-09 13:40:00,444.34,445.49,444.08,445.47,4688.0,444.34,445.49,444.08,445.47,4688.0
2021-03-09 13:50:00,445.2,445.97,444.5,445.97,3792.0,445.2,445.97,444.5,445.97,3792.0
2021-03-09 14:00:00,445.96,446.58,445.21,445.21,1728.0,445.96,446.58,445.21,445.21,1728.0
2021-03-09 14:10:00,445.44,445.74,444.0,444.25,10376.0,445.44,445.74,444.0,444.25,10376.0
2021-03-09 14:20:00,443.5,444.11,442.45,442.6,2939.0,443.5,444.11,442.45,442.6,2939.0
2021-03-09 14:30:00,443.14,443.14,441.34,442.07,6189.0,443.14,443.14,441.34,442.07,6189.0
2021-03-09 14:40:00,442.23,442.85,441.57,442.85,22633.0,442.23,442.85,441.57,442.85,22633.0
2021-03-09 14:50:00,444.46,445.6,444.03,444.03,13539.0,444.46,445.6,444.03,444.03,13539.0
2021-03-09 15:00:00,444.02,447.58,443.99,445.87,17635.0,444.02,447.58,443.99,445.87,17635.0
2021-03-09 15:10:00,445.82,448.64,445.58,448.5,49195.0,445.82,448.64,445.58,448.5,49195.0
2021-03-09 15:20:00,449.81,454.0,449.31,453.19,5878.0,449.81,454.0,449.31,453.19,5878.0
2021-03-09 15:30:00,453.19,453.34,450.81,451.37,9426.0,453.19,453.34,450.81,451.37,9426.0
2021-03-09 15:40:00,451.11,451.11,447.3,450.28,29120.0,451.11,451.11,447.3,450.28,29120.0
2021-03-09 15:50:00,449.92,455.01,449.33,451.12,78497.0,449.92,455.01,449.33,451.12,78497.0
2021-03-10 09:30:00,467.91,480.0,465.51,470.76,59422.0,467.91,480.0,465.51,470.76,59422.0
2021-03-10 09:40:00,470.75,481.74,466.0,478.73,28248.0,470.75,481.74,466.0,478.73,28248.0
2021-03-10 09:50:00,478.73,479.0,472.23,474.83,23171.0,478.73,479.0,472.23,474.83,23171.0
2021-03-10 10:00:00,472.85,479.15,472.2,477.0,32137.0,472.85,479.15,472.2,477.0,32137.0
2021-03-10 10:10:00,477.61,479.0,475.45,477.91,11295.0,477.61,479.0,475.45,477.91,11295.0
2021-03-10 10:20:00,477.42,477.42,471.08,472.05,51395.0,477.42,477.42,471.08,472.05,51395.0
2021-03-10 10:30:00,472.05,474.37,471.19,471.55,41657.0,472.05,474.37,471.19,471.55,41657.0
2021-03-10 10:40:00,471.66,472.41,469.09,470.49,15728.0,471.66,472.41,469.09,470.49,15728.0
2021-03-10 10:50:00,470.24,470.24,460.72,464.18,4521.0,470.24,470.24,460.72,464.18,4521.0
2021-03-10 11:00:00,466.79,468.13,464.27,466.39,10105.0,466.79,468.13,464.27,466.39,10105.0
2021-03-10 11:10:00,465.8,468.71,465.23,468.0,10032.0,465.8,468.71,465.23,468.0,10032.0
2021-03-10 11:20:00,467.7,470.39,466.34,469.48,8264.0,467.7,470.39,466.34,469.48,8264.0
2021-03-10 11:30:00,470.11,470.36,467.11,468.32,4464.0,470.11,470.36,467.11,468.32,4464.0
2021-03-10 11:40:00,468.12,468.41,466.86,468.03,6846.0,468.12,468.41,466.86,468.03,6846.0
2021-03-10 11:50:00,468.49,470.82,467.72,467.95,2203.0,468.49,470.82,467.72,467.95,2203.0
2021-03-10 12:00:00,467.68,468.24,461.71,462.89,98920.0,467.68,468.24,461.71,462.89,98920.0
2021-03-10 12:10:00,463.61,464.18,461.05,461.22,8635.0,463.61,464.18,461.05,461.22,8635.0
2021-03-10 12:20:00,460.95,461.01,458.95,459.41,4407.0,460.95,461.01,458.95,459.41,4407.0
2021-03-10 12:30:00,459.15,459.15,451.96,453.1,3100.0,459.15,459.15,451.96,453.1,3100.0
2021-03-10 12:40:00,451.25,457.1,451.25,456.17,2800.0,451.25,457.1,451.25,456.17,2800.0
2021-03-10 12:50:00,456.84,457.96,455.98,456.22,1800.0,456.84,457.96,455.98,456.22,1800.0
2021-03-10 13:00:00,455.27,455.27,453.33,454.24,1100.0,455.27,455.27,453.33,454.24,1100.0
2021-03-10 13:10:00,456.82,457.68,454.8,455.94,1100.0,456.82,457.68,454.8,455.94,1100.0
2021-03-10 13:20:00,455.71,456.77,454.93,456.48,4347.0,455.71,456.77,454.93,456.48,4347.0
2021-03-10 13:30:00,457.42,457.65,452.19,453.15,2756.0,457.42,457.65,452.19,453.15,2756.0
2021-03-10 13:40:00,453.35,456.1,450.21,453.13,7182.0,453.35,456.1,450.21,453.13,7182.0
2021-03-10 13:50:00,453.53,453.84,452.5,452.5,400.0,453.53,453.84,452.5,452.5,400.0
2021-03-10 14:00:00,452.1,453.76,451.8,451.8,1416.0,452.1,453.76,451.8,451.8,1416.0
2021-03-10 14:10:00,453.14,456.89,453.14,456.89,2000.0,453.14,456.89,453.14,456.89,2000.0
2021-03-10 14:20:00,456.02,456.49,453.59,455.15,2500.0,456.02,456.49,453.59,455.15,2500.0
2021-03-10 14:30:00,455.13,456.07,454.54,455.83,1800.0,455.13,456.07,454.54,455.83,1800.0
2021-03-10 14:40:00,456.05,458.89,455.59,458.89,4894.0,456.05,458.89,455.59,458.89,4894.0
2021-03-10 14:50:00,458.57,458.92,456.38,457.06,3411.0,458.57,458.92,456.38,457.06,3411.0
2021-03-10 15:00:00,456.69,457.63,455.31,456.09,1885.0,456.69,457.63,455.31,456.09,1885.0
2021-03-10 15:10:00,455.35,456.1,454.45,455.82,4264.0,455.35,456.1,454.45,455.82,4264.0
2021-03-10 15:20:00,456.0,456.0,453.12,453.53,4853.0,456.0,456.0,453.12,453.53,4853.0
2021-03-10 15:30:00,452.87,453.66,451.56,452.57,3880.0,452.87,453.66,451.56,452.57,3880.0
2021-03-10 15:40:00,453.19,453.72,450.78,453.72,7417.0,453.19,453.72,450.78,453.72,7417.0
2021-03-10 15:50:00,453.67,453.67,450.43,452.93,33013.0,453.67,453.67,450.43,452.93,33013.0
2021-03-11 09:30:00,468.02,472.97,468.02,470.75,8099.0,468.02,472.97,468.02,470.75,8099.0
2021-03-11 09:40:00,473.0,474.82,465.64,469.5,3756.0,473.0,474.82,465.64,469.5,3756.0
2021-03-11 09:50:00,470.31,475.35,470.31,473.78,15335.0,470.31,475.35,470.31,473.78,15335.0
2021-03-11 10:00:00,474.54,476.47,472.97,474.38,3554.0,474.54,476.47,472.97,474.38,3554.0
2021-03-11 10:10:00,474.53,476.9,470.0,470.12,9003.0,474.53,476.9,470.0,470.12,9003.0
2021-03-11 10:20:00,469.51,474.84,469.51,471.77,10585.0,469.51,474.84,469.51,471.77,10585.0
2021-03-11 10:30:00,471.43,473.9,471.43,473.9,3398.0,471.43,473.9,471.43,473.9,3398.0
2021-03-11 10:40:00,474.36,474.58,473.26,474.58,3359.0,474.36,474.58,473.26,474.58,3359.0
2021-03-11 10:50:00,475.57,476.09,473.87,474.3,12438.0,475.57,476.09,473.87,474.3,12438.0
2021-03-11 11:00:00,474.66,476.23,472.98,473.02,5273.0,474.66,476.23,472.98,473.02,5273.0
2021-03-11 11:10:00,473.36,475.31,473.3,474.75,2700.0,473.36,475.31,473.3,474.75,2700.0
2021-03-11 11:20:00,474.84,480.52,474.84,479.41,15053.0,474.84,480.52,474.84,479.41,15053.0
2021-03-11 11:30:00,479.37,482.52,478.5,482.35,20017.0,479.37,482.52,478.5,482.35,20017.0
2021-03-11 11:40:00,482.75,483.67,481.41,481.42,6117.0,482.75,483.67,481.41,481.42,6117.0
2021-03-11 11:50:00,481.39,482.17,480.0,481.39,7287.0,481.39,482.17,480.0,481.39,7287.0
2021-03-11 12:00:00,480.29,481.5,479.42,481.5,20484.0,480.29,481.5,479.42,481.5,20484.0
2021-03-11 12:10:00,482.14,482.14,479.17,480.3,10883.0,482.14,482.14,479.17,480.3,10883.0
2021-03-11 12:20:00,480.08,480.41,478.99,479.28,1800.0,480.08,480.41,478.99,479.28,1800.0
2021-03-11 12:30:00,478.64,479.85,475.47,476.42,6328.0,478.64,479.85,475.47,476.42,6328.0
2021-03-11 12:40:00,476.06,478.01,475.72,477.24,3302.0,476.06,478.01,475.72,477.24,3302.0
2021-03-11 12:50:00,477.31,478.05,476.23,478.02,2415.0,477.31,478.05,476.23,478.02,2415.0
2021-03-11 13:00:00,477.52,481.1,477.25,480.24,3900.0,477.52,481.1,477.25,480.24,3900.0
2021-03-11 13:10:00,480.24,483.0,479.9,482.68,11170.0,480.24,483.0,479.9,482.68,11170.0
2021-03-11 13:20:00,483.0,483.11,481.12,481.39,6723.0,483.0,483.11,481.12,481.39,6723.0
2021-03-11 13:30:00,482.02,482.97,481.57,481.82,2300.0,482.02,482.97,481.57,481.82,2300.0
2021-03-11 13:40:00,482.58,484.38,482.52,484.38,4911.0,482.58,484.38,482.52,484.38,4911.0
2021-03-11 13:50:00,483.27,483.96,481.54,482.04,6517.0,483.27,483.96,481.54,482.04,6517.0
2021-03-11 14:00:00,482.81,483.99,481.47,483.13,4145.0,482.81,483.99,481.47,483.13,4145.0
2021-03-11 14:10:00,482.78,485.37,482.78,484.48,7073.0,482.78,485.37,482.78,484.48,7073.0
2021-03-11 14:20:00,483.89,485.85,483.89,484.87,7782.0,483.89,485.85,483.89,484.87,7782.0
2021-03-11 14:30:00,485.29,485.3,482.42,484.39,17321.0,485.29,485.3,482.42,484.39,17321.0
2021-03-11 14:40:00,484.89,485.67,484.06,484.06,4832.0,484.89,485.67,484.06,484.06,4832.0
2021-03-11 14:50:00,483.55,484.77,483.49,483.67,11140.0,483.55,484.77,483.49,483.67,11140.0
2021-03-11 15:00:00,483.54,484.29,483.41,483.79,8171.0,483.54,484.29,483.41,483.79,8171.0
2021-03-11 15:10:00,483.79,483.79,481.66,481.71,12993.0,483.79,483.79,481.66,481.71,12993.0
2021-03-11 15:20:00,481.99,483.53,481.87,483.23,9752.0,481.99,483.53,481.87,483.23,9752.0
2021-03-11 15:30:00,483.1,483.4,481.54,482.22,20215.0,483.1,483.4,481.54,482.22,20215.0
2021-03-11 15:40:00,482.24,482.4,479.21,479.23,15061.0,482.24,482.4,479.21,479.23,15061.0
2021-03-11 15:50:00,479.19,479.23,475.87,479.23,94219.0,479.19,479.23,475.87,479.23,94219.0
2021-03-12 09:30:00,471.0,471.51,460.42,461.41,10219.0,471.0,471.51,460.42,461.41,10219.0
2021-03-12 09:40:00,462.17,467.42,460.18,467.42,4205.0,462.17,467.42,460.18,467.42,4205.0
2021-03-12 09:50:00,467.53,469.51,465.09,469.41,3105.0,467.53,469.51,465.09,469.41,3105.0
2021-03-12 10:00:00,469.56,469.56,467.0,467.08,2310.0,469.56,469.56,467.0,467.08,2310.0
2021-03-12 10:10:00,467.0,468.46,465.94,467.51,3202.0,467.0,468.46,465.94,467.51,3202.0
2021-03-12 10:20:00,466.39,467.02,462.57,464.0,3135.0,466.39,467.02,462.57,464.0,3135.0
2021-03-12 10:30:00,465.47,469.33,463.97,465.92,4831.0,465.47,469.33,463.97,465.92,4831.0
2021-03-12 10:40:00,466.91,468.68,466.3,468.5,3517.0,466.91,468.68,466.3,468.5,3517.0
2021-03-12 10:50:00,467.37,467.37,463.97,464.83,3000.0,467.37,467.37,463.97,464.83,3000.0
2021-03-12 11:00:00,464.07,466.61,463.28,464.15,7600.0,464.07,466.61,463.28,464.15,7600.0
2021-03-12 11:10:00,464.63,467.48,464.17,467.19,4867.0,464.63,467.48,464.17,467.19,4867.0
2021-03-12 11:20:00,467.23,471.44,466.8,471.12,5859.0,467.23,471.44,466.8,471.12,5859.0
2021-03-12 11:30:00,472.09,476.57,472.09,474.82,3701.0,472.09,476.57,472.09,474.82,3701.0
2021-03-12 11:40:00,474.88,476.85,473.9,476.28,2600.0,474.88,476.85,473.9,476.28,2600.0
2021-03-12 11:50:00,476.26,477.77,475.77,475.81,1900.0,476.26,477.77,475.77,475.81,1900.0
2021-03-12 12:00:00,477.55,478.08,475.94,477.38,4389.0,477.55,478.08,475.94,477.38,4389.0
2021-03-12 12:10:00,478.05,479.69,477.57,478.41,4719.0,478.05,479.69,477.57,478.41,4719.0
2021-03-12 12:20:00,477.81,478.38,477.04,478.38,2166.0,477.81,478.38,477.04,478.38,2166.0
2021-03-12 12:30:00,478.43,478.98,478.2,478.9,1800.0,478.43,478.98,478.2,478.9,1800.0
2021-03-12 12:40:00,478.63,478.63,475.98,475.99,1678.0,478.63,478.63,475.98,475.99,1678.0
2021-03-12 12:50:00,475.93,475.93,474.36,475.6,5602.0,475.93,475.93,474.36,475.6,5602.0
2021-03-12 13:00:00,475.97,476.06,474.64,476.06,2507.0,475.97,476.06,474.64,476.06,2507.0
2021-03-12 13:10:00,475.63,476.71,475.01,475.26,2298.0,475.63,476.71,475.01,475.26,2298.0
2021-03-12 13:20:00,475.64,476.86,475.22,475.58,2410.0,475.64,476.86,475.22,475.58,2410.0
2021-03-12 13:30:00,476.05,476.2,474.85,474.87,2254.0,476.05,476.2,474.85,474.87,2254.0
2021-03-12 13:40:00,475.72,476.04,474.01,474.54,1900.0,475.72,476.04,474.01,474.54,1900.0
2021-03-12 13:50:00,475.13,475.44,474.38,474.38,1828.0,475.13,475.44,474.38,474.38,1828.0
2021-03-12 14:00:00,474.63,474.64,473.41,473.6,2000.0,474.63,474.64,473.41,473.6,2000.0
2021-03-12 14:10:00,474.03,474.63,471.98,471.99,5745.0,474.03,474.63,471.98,471.99,5745.0
2021-03-12 14:20:00,472.44,472.44,470.77,471.98,4250.0,472.44,472.44,470.77,471.98,4250.0
2021-03-12 14:30:00,472.41,474.64,472.41,474.01,3003.0,472.41,474.64,472.41,474.01,3003.0
2021-03-12 14:40:00,474.43,476.67,474.43,476.4,2288.0,474.43,476.67,474.43,476.4,2288.0
2021-03-12 14:50:00,476.31,478.5,476.08,478.09,4573.0,476.31,478.5,476.08,478.09,4573.0
2021-03-12 15:00:00,477.77,478.07,476.49,476.59,4900.0,477.77,478.07,476.49,476.59,4900.0
2021-03-12 15:10:00,476.08,477.67,475.93,477.22,3038.0,476.08,477.67,475.93,477.22,3038.0
2021-03-12 15:20:00,477.62,478.41,477.31,477.32,3779.0,477.62,478.41,477.31,477.32,3779.0
2021-03-12 15:30:00,477.61,480.0,477.59,479.62,5955.0,477.61,480.0,477.59,479.62,5955.0
2021-03-12 15:40:00,479.94,480.72,479.35,480.59,4587.0,479.94,480.72,479.35,480.59,4587.0
2021-03-12 15:50:00,479.88,483.36,479.88,483.04,37614.0,479.88,483.36,479.88,483.04,37614.0
2021-03-15 09:30:00,482.43,485.84,477.0,477.73,14907.0,482.43,485.84,477.0,477.73,14907.0
2021-03-15 09:40:00,476.0,476.41,472.0,472.2,4273.0,476.0,476.41,472.0,472.2,4273.0
2021-03-15 09:50:00,473.44,473.89,469.52,469.52,8182.0,473.44,473.89,469.52,469.52,8182.0
2021-03-15 10:00:00,470.54,474.86,469.19,471.49,2542.0,470.54,474.86,469.19,471.49,2542.0
2021-03-15 10:10:00,471.92,478.0,471.91,478.0,7185.0,471.92,478.0,471.91,478.0,7185.0
2021-03-15 10:20:00,477.76,477.76,474.4,476.03,9900.0,477.76,477.76,474.4,476.03,9900.0
2021-03-15 10:30:00,473.98,478.2,473.98,475.35,8441.0,473.98,478.2,473.98,475.35,8441.0
2021-03-15 10:40:00,475.66,479.88,474.8,477.54,14650.0,475.66,479.88,474.8,477.54,14650.0
2021-03-15 10:50:00,476.46,478.55,474.73,476.27,10274.0,476.46,478.55,474.73,476.27,10274.0
2021-03-15 11:00:00,475.37,476.42,475.28,475.56,2900.0,475.37,476.42,475.28,475.56,2900.0
2021-03-15 11:10:00,475.36,476.34,474.53,474.97,4840.0,475.36,476.34,474.53,474.97,4840.0
2021-03-15 11:20:00,474.53,475.41,470.65,471.82,5085.0,474.53,475.41,470.65,471.82,5085.0
2021-03-15 11:30:00,472.74,473.28,470.66,470.96,4926.0,472.74,473.28,470.66,470.96,4926.0
2021-03-15 11:40:00,470.5,473.0,470.0,471.85,23190.0,470.5,473.0,470.0,471.85,23190.0
2021-03-15 11:50:00,471.07,471.7,470.88,470.88,2187.0,471.07,471.7,470.88,470.88,2187.0
2021-03-15 12:00:00,470.51,473.2,470.51,473.0,6019.0,470.51,473.2,470.51,473.0,6019.0
2021-03-15 12:10:00,472.8,472.8,471.3,471.51,1500.0,472.8,472.8,471.3,471.51,1500.0
2021-03-15 12:20:00,471.63,472.97,471.63,472.06,4400.0,471.63,472.97,471.63,472.06,4400.0
2021-03-15 12:30:00,471.58,473.0,471.16,472.23,2857.0,471.58,473.0,471.16,472.23,2857.0
2021-03-15 12:40:00,471.63,471.63,470.11,470.37,2071.0,471.63,471.63,470.11,470.37,2071.0
2021-03-15 12:50:00,469.86,470.23,469.07,470.23,2300.0,469.86,470.23,469.07,470.23,2300.0
2021-03-15 13:00:00,470.51,471.92,470.5,471.12,3569.0,470.51,471.92,470.5,471.12,3569.0
2021-03-15 13:10:00,470.66,470.66,469.25,470.24,2500.0,470.66,470.66,469.25,470.24,2500.0
2021-03-15 13:20:00,470.43,470.47,469.76,470.33,1982.0,470.43,470.47,469.76,470.33,1982.0
2021-03-15 13:30:00,470.33,471.97,469.79,471.97,3621.0,470.33,471.97,469.79,471.97,3621.0
2021-03-15 13:40:00,471.81,472.74,471.76,471.76,2260.0,471.81,472.74,471.76,471.76,2260.0
2021-03-15 13:50:00,471.77,471.77,469.88,469.88,4183.0,471.77,471.77,469.88,469.88,4183.0
2021-03-15 14:00:00,470.21,470.95,469.42,470.95,3987.0,470.21,470.95,469.42,470.95,3987.0
2021-03-15 14:10:00,471.15,471.15,469.8,470.48,3516.0,471.15,471.15,469.8,470.48,3516.0
2021-03-15 14:20:00,470.1,471.13,470.1,470.24,2346.0,470.1,471.13,470.1,470.24,2346.0
2021-03-15 14:30:00,470.65,471.48,470.21,470.23,5707.0,470.65,471.48,470.21,470.23,5707.0
2021-03-15 14:40:00,470.23,471.78,469.9,471.69,3211.0,470.23,471.78,469.9,471.69,3211.0
2021-03-15 14:50:00,471.45,473.66,471.14,473.66,6561.0,471.45,473.66,471.14,473.66,6561.0
2021-03-15 15:00:00,473.57,474.95,473.25,474.1,5347.0,473.57,474.95,473.25,474.1,5347.0
2021-03-15 15:10:00,474.32,475.05,472.8,474.48,5112.0,474.32,475.05,472.8,474.48,5112.0
2021-03-15 15:20:00,474.47,474.47,473.09,474.06,7279.0,474.47,474.47,473.09,474.06,7279.0
2021-03-15 15:30:00,474.18,477.09,474.18,477.09,4212.0,474.18,477.09,474.18,477.09,4212.0
2021-03-15 15:40:00,476.45,476.91,475.35,475.75,14687.0,476.45,476.91,475.35,475.75,14687.0
2021-03-15 15:50:00,475.53,477.42,475.3,477.25,42216.0,475.53,477.42,475.3,477.25,42216.0
2021-03-16 09:30:00,473.63,481.29,473.63,481.29,14042.0,473.63,481.29,473.63,481.29,14042.0
2021-03-16 09:40:00,481.34,491.76,481.26,490.02,13789.0,481.34,491.76,481.26,490.02,13789.0
2021-03-16 09:50:00,489.26,490.32,485.39,490.04,9258.0,489.26,490.32,485.39,490.04,9258.0
2021-03-16 10:00:00,489.91,492.26,487.69,487.69,12694.0,489.91,492.26,487.69,487.69,12694.0
2021-03-16 10:10:00,488.1,488.1,482.13,482.7,7712.0,488.1,488.1,482.13,482.7,7712.0
2021-03-16 10:20:00,482.5,482.71,478.77,480.46,4550.0,482.5,482.71,478.77,480.46,4550.0
2021-03-16 10:30:00,481.38,483.85,480.26,483.85,8109.0,481.38,483.85,480.26,483.85,8109.0
2021-03-16 10:40:00,484.27,484.27,480.85,482.3,5226.0,484.27,484.27,480.85,482.3,5226.0
2021-03-16 10:50:00,481.7,484.0,481.69,482.8,4528.0,481.7,484.0,481.69,482.8,4528.0
2021-03-16 11:00:00,483.23,483.23,479.64,479.64,4218.0,483.23,483.23,479.64,479.64,4218.0
2021-03-16 11:10:00,478.79,480.4,478.12,479.59,6898.0,478.79,480.4,478.12,479.59,6898.0
2021-03-16 11:20:00,479.54,482.19,479.53,480.18,1300.0,479.54,482.19,479.53,480.18,1300.0
2021-03-16 11:30:00,480.17,481.19,478.09,478.13,2414.0,480.17,481.19,478.09,478.13,2414.0
2021-03-16 11:40:00,477.7,478.63,475.85,478.51,6516.0,477.7,478.63,475.85,478.51,6516.0
2021-03-16 11:50:00,478.25,478.6,477.89,477.89,404.0,478.25,478.6,477.89,477.89,404.0
2021-03-16 12:00:00,477.9,479.78,477.9,478.97,2100.0,477.9,479.78,477.9,478.97,2100.0
2021-03-16 12:10:00,478.88,479.35,474.4,474.4,2415.0,478.88,479.35,474.4,474.4,2415.0
2021-03-16 12:20:00,474.48,474.48,470.67,471.45,2907.0,474.48,474.48,470.67,471.45,2907.0
2021-03-16 12:30:00,471.35,473.96,470.97,473.53,1337.0,471.35,473.96,470.97,473.53,1337.0
2021-03-16 12:40:00,473.58,475.4,473.58,475.0,2300.0,473.58,475.4,473.58,475.0,2300.0
2021-03-16 12:50:00,474.88,475.57,474.48,475.49,900.0,474.88,475.57,474.48,475.49,900.0
2021-03-16 13:00:00,474.7,475.54,474.57,475.54,1902.0,474.7,475.54,474.57,475.54,1902.0
2021-03-16 13:10:00,476.34,476.34,474.67,474.67,1100.0,476.34,476.34,474.67,474.67,1100.0
2021-03-16 13:20:00,474.81,474.81,471.73,471.73,1891.0,474.81,474.81,471.73,471.73,1891.0
2021-03-16 13:30:00,471.85,471.94,470.01,470.54,2131.0,471.85,471.94,470.01,470.54,2131.0
2021-03-16 13:40:00,471.04,472.13,470.89,471.5,2255.0,471.04,472.13,470.89,471.5,2255.0
2021-03-16 13:50:00,471.55,471.77,469.3,470.34,3011.0,471.55,471.77,469.3,470.34,3011.0
2021-03-16 14:00:00,470.03,471.04,468.4,468.4,2198.0,470.03,471.04,468.4,468.4,2198.0
2021-03-16 14:10:00,468.39,469.87,468.39,469.87,1400.0,468.39,469.87,468.39,469.87,1400.0
2021-03-16 14:20:00,468.63,468.63,463.36,465.1,2822.0,468.63,468.63,463.36,465.1,2822.0
2021-03-16 14:30:00,464.5,467.17,464.23,464.99,1100.0,464.5,467.17,464.23,464.99,1100.0
2021-03-16 14:40:00,464.48,464.89,463.47,464.09,2009.0,464.48,464.89,463.47,464.09,2009.0
2021-03-16 14:50:00,464.74,466.93,464.72,466.39,2400.0,464.74,466.93,464.72,466.39,2400.0
2021-03-16 15:00:00,466.29,469.45,465.85,469.45,1406.0,466.29,469.45,465.85,469.45,1406.0
2021-03-16 15:10:00,469.53,471.6,469.44,471.6,2105.0,469.53,471.6,469.44,471.6,2105.0
2021-03-16 15:20:00,471.6,472.48,470.1,470.53,4733.0,471.6,472.48,470.1,470.53,4733.0
2021-03-16 15:30:00,471.06,473.09,470.43,472.49,2801.0,471.06,473.09,470.43,472.49,2801.0
2021-03-16 15:40:00,472.24,472.75,470.4,470.4,4201.0,472.24,472.75,470.4,470.4,4201.0
2021-03-16 15:50:00,471.11,472.06,468.55,468.9,25771.0,471.11,472.06,468.55,468.9,25771.0
2021-03-17 09:30:00,461.14,462.97,456.02,456.02,13754.0,461.14,462.97,456.02,456.02,13754.0
2021-03-17 09:40:00,457.21,462.19,457.2,461.33,4145.0,457.21,462.19,457.2,461.33,4145.0
2021-03-17 09:50:00,463.67,463.67,457.32,460.34,5978.0,463.67,463.67,457.32,460.34,5978.0
2021-03-17 10:00:00,459.68,462.92,459.52,460.85,7735.0,459.68,462.92,459.52,460.85,7735.0
2021-03-17 10:10:00,460.89,461.93,458.73,461.07,5509.0,460.89,461.93,458.73,461.07,5509.0
2021-03-17 10:20:00,460.56,462.08,458.53,458.53,4488.0,460.56,462.08,458.53,458.53,4488.0
2021-03-17 10:30:00,457.32,460.21,457.16,457.74,3771.0,457.32,460.21,457.16,457.74,3771.0
2021-03-17 10:40:00,457.02,457.02,453.01,454.95,3673.0,457.02,457.02,453.01,454.95,3673.0
2021-03-17 10:50:00,454.01,455.19,453.7,454.63,2960.0,454.01,455.19,453.7,454.63,2960.0
2021-03-17 11:00:00,454.94,454.94,452.51,453.9,3881.0,454.94,454.94,452.51,453.9,3881.0
2021-03-17 11:10:00,453.76,457.28,453.76,457.28,4774.0,453.76,457.28,453.76,457.28,4774.0
2021-03-17 11:20:00,458.13,458.55,457.36,458.55,2219.0,458.13,458.55,457.36,458.55,2219.0
2021-03-17 11:30:00,457.53,457.67,456.19,456.19,815.0,457.53,457.67,456.19,456.19,815.0
2021-03-17 11:40:00,456.55,456.55,453.61,454.49,2657.0,456.55,456.55,453.61,454.49,2657.0
2021-03-17 11:50:00,454.15,454.76,451.03,451.03,1907.0,454.15,454.76,451.03,451.03,1907.0
2021-03-17 12:00:00,450.99,451.42,448.56,448.68,9498.0,450.99,451.42,448.56,448.68,9498.0
2021-03-17 12:10:00,449.0,452.94,448.45,451.95,10255.0,449.0,452.94,448.45,451.95,10255.0
2021-03-17 12:20:00,452.18,453.5,451.33,453.34,1725.0,452.18,453.5,451.33,453.34,1725.0
2021-03-17 12:30:00,453.4,453.4,450.6,452.39,4231.0,453.4,453.4,450.6,452.39,4231.0
2021-03-17 12:40:00,452.74,453.38,452.45,453.38,1901.0,452.74,453.38,452.45,453.38,1901.0
2021-03-17 12:50:00,453.81,454.45,453.22,454.0,2429.0,453.81,454.45,453.22,454.0,2429.0
2021-03-17 13:00:00,452.78,454.02,452.68,453.13,3937.0,452.78,454.02,452.68,453.13,3937.0
2021-03-17 13:10:00,452.75,455.71,452.72,455.71,4495.0,452.75,455.71,452.72,455.71,4495.0
2021-03-17 13:20:00,456.25,457.76,456.25,457.48,4720.0,456.25,457.76,456.25,457.48,4720.0
2021-03-17 13:30:00,457.4,457.4,456.16,456.75,2458.0,457.4,457.4,456.16,456.75,2458.0
2021-03-17 13:40:00,456.39,456.39,455.22,455.53,4815.0,456.39,456.39,455.22,455.53,4815.0
2021-03-17 13:50:00,456.21,456.21,454.74,455.58,1999.0,456.21,456.21,454.74,455.58,1999.0
2021-03-17 14:00:00,456.19,465.13,456.19,462.74,11364.0,456.19,465.13,456.19,462.74,11364.0
2021-03-17 14:10:00,463.47,470.38,463.16,467.71,12891.0,463.47,470.38,463.16,467.71,12891.0
2021-03-17 14:20:00,467.44,468.32,464.94,464.94,4785.0,467.44,468.32,464.94,464.94,4785.0
2021-03-17 14:30:00,465.23,468.45,464.14,468.45,7667.0,465.23,468.45,464.14,468.45,7667.0
2021-03-17 14:40:00,468.91,473.3,468.37,472.84,4417.0,468.91,473.3,468.37,472.84,4417.0
2021-03-17 14:50:00,473.36,476.0,472.81,474.45,4924.0,473.36,476.0,472.81,474.45,4924.0
2021-03-17 15:00:00,476.38,480.0,474.6,478.85,10553.0,476.38,480.0,474.6,478.85,10553.0
2021-03-17 15:10:00,478.69,479.53,477.41,478.37,23682.0,478.69,479.53,477.41,478.37,23682.0
2021-03-17 15:20:00,478.37,478.37,473.56,474.31,10723.0,478.37,478.37,473.56,474.31,10723.0
2021-03-17 15:30:00,474.15,474.4,468.28,468.28,20230.0,474.15,474.4,468.28,468.28,20230.0
2021-03-17 15:40:00,469.2,470.89,467.33,468.13,12558.0,469.2,470.89,467.33,468.13,12558.0
2021-03-17 15:50:00,468.15,468.89,465.8,467.77,45809.0,468.15,468.89,465.8,467.77,45809.0
2021-03-18 09:30:00,458.08,458.44,454.85,455.0,9933.0,458.08,458.44,454.85,455.0,9933.0
2021-03-18 09:40:00,454.35,454.35,448.74,453.1,5101.0,454.35,454.35,448.74,453.1,5101.0
2021-03-18 09:50:00,453.08,455.86,453.08,455.86,2784.0,453.08,455.86,453.08,455.86,2784.0
2021-03-18 10:00:00,454.98,454.98,448.97,450.97,3459.0,454.98,454.98,448.97,450.97,3459.0
2021-03-18 10:10:00,450.49,450.49,446.53,448.42,20894.0,450.49,450.49,446.53,448.42,20894.0
2021-03-18 10:20:00,448.15,449.71,446.38,448.75,28788.0,448.15,449.71,446.38,448.75,28788.0
2021-03-18 10:30:00,448.14,449.85,445.08,449.85,21985.0,448.14,449.85,445.08,449.85,21985.0
2021-03-18 10:40:00,449.37,450.37,445.71,445.71,15732.0,449.37,450.37,445.71,445.71,15732.0
2021-03-18 10:50:00,445.84,448.2,444.76,448.2,9088.0,445.84,448.2,444.76,448.2,9088.0
2021-03-18 11:00:00,448.28,449.02,447.36,448.0,20455.0,448.28,449.02,447.36,448.0,20455.0
2021-03-18 11:10:00,447.9,448.0,445.3,445.65,5723.0,447.9,448.0,445.3,445.65,5723.0
2021-03-18 11:20:00,445.17,446.13,444.88,445.84,6624.0,445.17,446.13,444.88,445.84,6624.0
2021-03-18 11:30:00,445.92,446.61,444.54,445.77,11386.0,445.92,446.61,444.54,445.77,11386.0
2021-03-18 11:40:00,445.9,447.09,445.16,445.44,14302.0,445.9,447.09,445.16,445.44,14302.0
2021-03-18 11:50:00,445.98,447.42,444.17,444.17,9441.0,445.98,447.42,444.17,444.17,9441.0
2021-03-18 12:00:00,444.01,445.26,442.61,444.5,9731.0,444.01,445.26,442.61,444.5,9731.0
2021-03-18 12:10:00,444.46,446.68,443.12,444.4,10831.0,444.46,446.68,443.12,444.4,10831.0
2021-03-18 12:20:00,444.57,451.28,444.48,451.28,11379.0,444.57,451.28,444.48,451.28,11379.0
2021-03-18 12:30:00,451.24,451.29,445.89,445.89,14933.0,451.24,451.29,445.89,445.89,14933.0
2021-03-18 12:40:00,446.18,446.19,445.37,445.56,1913.0,446.18,446.19,445.37,445.56,1913.0
2021-03-18 12:50:00,445.59,445.59,442.34,442.74,7276.0,445.59,445.59,442.34,442.74,7276.0
2021-03-18 13:00:00,443.58,443.58,441.79,441.79,4362.0,443.58,443.58,441.79,441.79,4362.0
2021-03-18 13:10:00,441.72,447.94,441.66,447.94,53577.0,441.72,447.94,441.66,447.94,53577.0
2021-03-18 13:20:00,448.78,449.24,448.22,449.17,3137.0,448.78,449.24,448.22,449.17,3137.0
2021-03-18 13:30:00,448.47,448.84,447.43,448.68,5860.0,448.47,448.84,447.43,448.68,5860.0
2021-03-18 13:40:00,448.57,449.15,447.69,448.23,7317.0,448.57,449.15,447.69,448.23,7317.0
2021-03-18 13:50:00,448.14,451.61,448.14,451.61,3300.0,448.14,451.61,448.14,451.61,3300.0
2021-03-18 14:00:00,450.3,451.1,448.76,451.1,4206.0,450.3,451.1,448.76,451.1,4206.0
2021-03-18 14:10:00,450.37,450.47,447.7,447.75,3501.0,450.37,450.47,447.7,447.75,3501.0
2021-03-18 14:20:00,448.92,449.16,445.06,445.06,39822.0,448.92,449.16,445.06,445.06,39822.0
2021-03-18 14:30:00,445.01,445.75,442.21,442.99,6871.0,445.01,445.75,442.21,442.99,6871.0
2021-03-18 14:40:00,442.56,442.66,438.56,440.32,8460.0,442.56,442.66,438.56,440.32,8460.0
2021-03-18 14:50:00,440.86,440.86,438.03,439.36,5331.0,440.86,440.86,438.03,439.36,5331.0
2021-03-18 15:00:00,439.11,439.92,438.06,439.0,13455.0,439.11,439.92,438.06,439.0,13455.0
2021-03-18 15:10:00,439.14,439.69,436.09,436.09,8856.0,439.14,439.69,436.09,436.09,8856.0
2021-03-18 15:20:00,436.48,437.16,435.72,436.63,8556.0,436.48,437.16,435.72,436.63,8556.0
2021-03-18 15:30:00,436.64,437.3,432.96,434.49,13129.0,436.64,437.3,432.96,434.49,13129.0
2021-03-18 15:40:00,434.21,434.21,430.14,430.6,25066.0,434.21,434.21,430.14,430.6,25066.0
2021-03-18 15:50:00,430.6,432.01,428.01,430.28,74987.0,430.6,432.01,428.01,430.28,74987.0
2021-03-19 09:30:00,438.18,440.47,433.91,437.07,26524.0,438.18,440.47,433.91,437.07,26524.0
2021-03-19 09:40:00,434.81,437.87,429.07,434.16,129399.0,434.81,437.87,429.07,434.16,129399.0
2021-03-19 09:50:00,434.24,438.07,432.71,434.69,5458.0,434.24,438.07,432.71,434.69,5458.0
2021-03-19 10:00:00,433.65,433.78,430.0,432.07,5631.0,433.65,433.78,430.0,432.07,5631.0
2021-03-19 10:10:00,433.01,437.08,430.7,436.78,7092.0,433.01,437.08,430.7,436.78,7092.0
2021-03-19 10:20:00,436.83,445.73,436.21,445.73,10394.0,436.83,445.73,436.21,445.73,10394.0
2021-03-19 10:30:00,445.7,448.61,442.68,448.07,8448.0,445.7,448.61,442.68,448.07,8448.0
2021-03-19 10:40:00,449.45,452.78,448.34,449.24,13711.0,449.45,452.78,448.34,449.24,13711.0
2021-03-19 10:50:00,448.71,452.59,448.7,452.59,6039.0,448.71,452.59,448.7,452.59,6039.0
2021-03-19 11:00:00,452.07,454.97,450.91,451.4,8926.0,452.07,454.97,450.91,451.4,8926.0
2021-03-19 11:10:00,450.6,452.79,450.0,451.23,5909.0,450.6,452.79,450.0,451.23,5909.0
2021-03-19 11:20:00,450.68,451.4,446.23,447.45,3850.0,450.68,451.4,446.23,447.45,3850.0
2021-03-19 11:30:00,447.92,451.11,447.92,451.11,2459.0,447.92,451.11,447.92,451.11,2459.0
2021-03-19 11:40:00,451.78,452.44,450.58,450.7,2328.0,451.78,452.44,450.58,450.7,2328.0
2021-03-19 11:50:00,450.55,451.65,449.9,451.2,2985.0,450.55,451.65,449.9,451.2,2985.0
2021-03-19 12:00:00,452.22,452.82,451.46,452.49,2301.0,452.22,452.82,451.46,452.49,2301.0
2021-03-19 12:10:00,453.0,453.0,450.88,450.89,3173.0,453.0,453.0,450.88,450.89,3173.0
2021-03-19 12:20:00,450.19,452.08,450.19,452.08,2246.0,450.19,452.08,450.19,452.08,2246.0
2021-03-19 12:30:00,451.99,453.23,450.88,450.88,3900.0,451.99,453.23,450.88,450.88,3900.0
2021-03-19 12:40:00,450.93,452.15,450.89,451.97,3716.0,450.93,452.15,450.89,451.97,3716.0
2021-03-19 12:50:00,452.66,452.89,451.63,452.05,2552.0,452.66,452.89,451.63,452.05,2552.0
2021-03-19 13:00:00,451.58,451.74,449.08,449.81,4511.0,451.58,451.74,449.08,449.81,4511.0
2021-03-19 13:10:00,450.0,451.49,449.89,451.06,3265.0,450.0,451.49,449.89,451.06,3265.0
2021-03-19 13:20:00,450.29,452.38,450.29,452.38,1957.0,450.29,452.38,450.29,452.38,1957.0
2021-03-19 13:30:00,451.96,452.64,449.75,449.77,3802.0,451.96,452.64,449.75,449.77,3802.0
2021-03-19 13:40:00,450.7,451.08,450.56,450.76,1898.0,450.7,451.08,450.56,450.76,1898.0
2021-03-19 13:50:00,450.99,451.39,449.59,449.59,1729.0,450.99,451.39,449.59,449.59,1729.0
2021-03-19 14:00:00,450.05,450.72,448.96,449.03,3081.0,450.05,450.72,448.96,449.03,3081.0
2021-03-19 14:10:00,449.43,450.62,449.04,450.0,2960.0,449.43,450.62,449.04,450.0,2960.0
2021-03-19 14:20:00,450.39,452.0,450.39,451.39,6300.0,450.39,452.0,450.39,451.39,6300.0
2021-03-19 14:30:00,451.7,457.49,451.66,457.48,11533.0,451.7,457.49,451.66,457.48,11533.0
2021-03-19 14:40:00,456.97,457.43,455.98,456.55,9757.0,456.97,457.43,455.98,456.55,9757.0
2021-03-19 14:50:00,456.49,457.12,455.73,457.09,6723.0,456.49,457.12,455.73,457.09,6723.0
2021-03-19 15:00:00,456.98,456.98,452.91,453.04,6801.0,456.98,456.98,452.91,453.04,6801.0
2021-03-19 15:10:00,452.83,453.4,449.69,450.43,6187.0,452.83,453.4,449.69,450.43,6187.0
2021-03-19 15:20:00,450.63,450.63,447.92,449.24,10617.0,450.63,450.63,447.92,449.24,10617.0
2021-03-19 15:30:00,449.76,450.58,448.95,448.95,5861.0,449.76,450.58,448.95,448.95,5861.0
2021-03-19 15:40:00,449.48,450.89,446.63,448.01,15323.0,449.48,450.89,446.63,448.01,15323.0
2021-03-19 15:50:00,448.41,450.97,447.29,449.29,42748.0,448.41,450.97,447.29,449.29,42748.0
2021-03-22 09:30:00,449.1,460.94,449.1,459.5,14900.0,449.1,460.94,449.1,459.5,14900.0
2021-03-22 09:40:00,459.87,459.87,454.5,457.28,5452.0,459.87,459.87,454.5,457.28,5452.0
2021-03-22 09:50:00,457.45,461.97,457.45,460.19,14719.0,457.45,461.97,457.45,460.19,14719.0
2021-03-22 10:00:00,460.48,460.48,455.17,456.45,3314.0,460.48,460.48,455.17,456.45,3314.0
2021-03-22 10:10:00,456.79,458.69,456.14,458.45,3044.0,456.79,458.69,456.14,458.45,3044.0
2021-03-22 10:20:00,458.15,462.29,457.68,462.28,6144.0,458.15,462.29,457.68,462.28,6144.0
2021-03-22 10:30:00,461.82,462.09,459.06,460.79,3057.0,461.82,462.09,459.06,460.79,3057.0
2021-03-22 10:40:00,461.31,461.31,458.78,460.7,2951.0,461.31,461.31,458.78,460.7,2951.0
2021-03-22 10:50:00,460.83,461.2,457.36,457.95,2373.0,460.83,461.2,457.36,457.95,2373.0
2021-03-22 11:00:00,458.35,458.94,455.99,456.9,4638.0,458.35,458.94,455.99,456.9,4638.0
2021-03-22 11:10:00,457.05,459.74,457.05,459.74,3618.0,457.05,459.74,457.05,459.74,3618.0
2021-03-22 11:20:00,459.68,462.63,459.68,461.72,4772.0,459.68,462.63,459.68,461.72,4772.0
2021-03-22 11:30:00,462.97,462.97,460.72,460.82,1778.0,462.97,462.97,460.72,460.82,1778.0
2021-03-22 11:40:00,461.35,461.5,459.92,461.34,7353.0,461.35,461.5,459.92,461.34,7353.0
2021-03-22 11:50:00,462.15,462.84,459.43,459.48,3901.0,462.15,462.84,459.43,459.48,3901.0
2021-03-22 12:00:00,460.01,462.72,459.68,461.95,3404.0,460.01,462.72,459.68,461.95,3404.0
2021-03-22 12:10:00,461.72,462.23,460.79,460.85,3469.0,461.72,462.23,460.79,460.85,3469.0
2021-03-22 12:20:00,460.06,463.24,460.06,462.03,3000.0,460.06,463.24,460.06,462.03,3000.0
2021-03-22 12:30:00,462.01,462.01,459.58,459.58,4775.0,462.01,462.01,459.58,459.58,4775.0
2021-03-22 12:40:00,460.11,461.87,459.45,461.29,3890.0,460.11,461.87,459.45,461.29,3890.0
2021-03-22 12:50:00,461.43,461.43,460.49,461.25,1091.0,461.43,461.43,460.49,461.25,1091.0
2021-03-22 13:00:00,460.81,461.18,459.56,459.56,2631.0,460.81,461.18,459.56,459.56,2631.0
2021-03-22 13:10:00,459.44,459.96,458.25,459.26,2793.0,459.44,459.96,458.25,459.26,2793.0
2021-03-22 13:20:00,458.92,459.86,458.86,459.07,4440.0,458.92,459.86,458.86,459.07,4440.0
2021-03-22 13:30:00,459.25,461.82,459.16,461.75,2200.0,459.25,461.82,459.16,461.75,2200.0
2021-03-22 13:40:00,461.36,461.84,460.65,461.82,2168.0,461.36,461.84,460.65,461.82,2168.0
2021-03-22 13:50:00,461.86,463.12,461.86,462.14,1471.0,461.86,463.12,461.86,462.14,1471.0
2021-03-22 14:00:00,461.87,462.4,461.12,461.14,3755.0,461.87,462.4,461.12,461.14,3755.0
2021-03-22 14:10:00,461.0,461.01,460.61,460.97,1000.0,461.0,461.01,460.61,460.97,1000.0
2021-03-22 14:20:00,460.61,461.22,460.34,460.83,1953.0,460.61,461.22,460.34,460.83,1953.0
2021-03-22 14:30:00,462.23,462.23,461.55,461.59,1100.0,462.23,462.23,461.55,461.59,1100.0
2021-03-22 14:40:00,461.75,462.54,461.61,461.87,2514.0,461.75,462.54,461.61,461.87,2514.0
2021-03-22 14:50:00,461.95,462.49,461.63,462.32,1618.0,461.95,462.49,461.63,462.32,1618.0
2021-03-22 15:00:00,462.11,462.52,461.13,461.64,3100.0,462.11,462.52,461.13,461.64,3100.0
2021-03-22 15:10:00,461.75,462.0,459.38,459.43,2977.0,461.75,462.0,459.38,459.43,2977.0
2021-03-22 15:20:00,459.33,460.35,458.0,458.43,8200.0,459.33,460.35,458.0,458.43,8200.0
2021-03-22 15:30:00,458.64,460.87,458.26,458.95,6780.0,458.64,460.87,458.26,458.95,6780.0
2021-03-22 15:40:00,459.41,460.47,458.78,459.09,11633.0,459.41,460.47,458.78,459.09,11633.0
2021-03-22 15:50:00,459.83,461.05,458.02,459.01,29710.0,459.83,461.05,458.02,459.01,29710.0
2021-03-23 09:30:00,458.23,462.18,455.43,460.54,6785.0,458.23,462.18,455.43,460.54,6785.0
2021-03-23 09:40:00,462.31,464.69,459.33,459.33,2500.0,462.31,464.69,459.33,459.33,2500.0
2021-03-23 09:50:00,458.84,461.25,457.69,459.47,1472.0,458.84,461.25,457.69,459.47,1472.0
2021-03-23 10:00:00,459.76,462.19,458.6,462.05,1700.0,459.76,462.19,458.6,462.05,1700.0
2021-03-23 10:10:00,462.75,464.29,462.0,462.72,5316.0,462.75,464.29,462.0,462.72,5316.0
2021-03-23 10:20:00,462.79,463.98,459.45,462.47,1400.0,462.79,463.98,459.45,462.47,1400.0
2021-03-23 10:30:00,462.17,462.28,458.63,460.3,2950.0,462.17,462.28,458.63,460.3,2950.0
2021-03-23 10:40:00,458.71,459.96,457.97,458.02,6722.0,458.71,459.96,457.97,458.02,6722.0
2021-03-23 10:50:00,458.16,459.67,457.27,458.83,6176.0,458.16,459.67,457.27,458.83,6176.0
2021-03-23 11:00:00,458.66,459.0,456.82,457.38,8840.0,458.66,459.0,456.82,457.38,8840.0
2021-03-23 11:10:00,457.01,457.71,455.8,456.36,5752.0,457.01,457.71,455.8,456.36,5752.0
2021-03-23 11:20:00,456.91,456.91,455.05,455.86,3312.0,456.91,456.91,455.05,455.86,3312.0
2021-03-23 11:30:00,456.7,456.7,452.5,453.28,2990.0,456.7,456.7,452.5,453.28,2990.0
2021-03-23 11:40:00,452.46,453.49,452.29,452.61,2837.0,452.46,453.49,452.29,452.61,2837.0
2021-03-23 11:50:00,452.49,453.77,452.49,453.21,2182.0,452.49,453.77,452.49,453.21,2182.0
2021-03-23 12:00:00,453.76,455.3,452.19,453.47,3039.0,453.76,455.3,452.19,453.47,3039.0
2021-03-23 12:10:00,453.82,453.82,452.33,453.39,2295.0,453.82,453.82,452.33,453.39,2295.0
2021-03-23 12:20:00,453.25,455.53,453.07,453.69,2016.0,453.25,455.53,453.07,453.69,2016.0
2021-03-23 12:30:00,454.6,456.17,454.28,455.88,5407.0,454.6,456.17,454.28,455.88,5407.0
2021-03-23 12:40:00,455.79,457.2,455.59,456.43,3575.0,455.79,457.2,455.59,456.43,3575.0
2021-03-23 12:50:00,456.26,458.81,456.26,458.76,2123.0,456.26,458.81,456.26,458.76,2123.0
2021-03-23 13:00:00,458.25,459.23,457.14,459.0,4408.0,458.25,459.23,457.14,459.0,4408.0
2021-03-23 13:10:00,458.67,461.13,458.67,460.93,3503.0,458.67,461.13,458.67,460.93,3503.0
2021-03-23 13:20:00,459.97,459.97,458.53,458.53,969.0,459.97,459.97,458.53,458.53,969.0
2021-03-23 13:30:00,458.26,458.87,458.26,458.51,784.0,458.26,458.87,458.26,458.51,784.0
2021-03-23 13:40:00,458.41,458.41,457.61,458.11,1548.0,458.41,458.41,457.61,458.11,1548.0
2021-03-23 13:50:00,458.96,459.72,458.58,458.58,700.0,458.96,459.72,458.58,458.58,700.0
2021-03-23 14:00:00,459.72,460.71,459.72,460.71,1550.0,459.72,460.71,459.72,460.71,1550.0
2021-03-23 14:10:00,460.7,461.57,460.7,461.36,1504.0,460.7,461.57,460.7,461.36,1504.0
2021-03-23 14:20:00,461.55,461.55,460.58,461.16,1600.0,461.55,461.55,460.58,461.16,1600.0
2021-03-23 14:30:00,461.98,462.12,460.85,460.85,2104.0,461.98,462.12,460.85,460.85,2104.0
2021-03-23 14:40:00,460.62,460.62,458.88,459.56,1850.0,460.62,460.62,458.88,459.56,1850.0
2021-03-23 14:50:00,459.57,459.57,457.23,457.23,4084.0,459.57,459.57,457.23,457.23,4084.0
2021-03-23 15:00:00,456.08,459.48,456.08,458.31,2332.0,456.08,459.48,456.08,458.31,2332.0
2021-03-23 15:10:00,458.84,458.84,457.24,457.88,9079.0,458.84,458.84,457.24,457.88,9079.0
2021-03-23 15:20:00,457.66,457.66,456.37,457.07,5239.0,457.66,457.66,456.37,457.07,5239.0
2021-03-23 15:30:00,457.81,458.03,455.81,455.81,6508.0,457.81,458.03,455.81,455.81,6508.0
2021-03-23 15:40:00,455.81,458.54,455.77,458.03,8073.0,455.81,458.54,455.77,458.03,8073.0
2021-03-23 15:50:00,457.63,460.76,456.95,457.86,41600.0,457.63,460.76,456.95,457.86,41600.0
2021-03-24 09:30:00,458.0,458.2,454.77,456.13,7857.0,458.0,458.2,454.77,456.13,7857.0
2021-03-24 09:40:00,455.6,457.33,450.8,450.81,8435.0,455.6,457.33,450.8,450.81,8435.0
2021-03-24 09:50:00,450.8,453.19,447.98,447.98,5996.0,450.8,453.19,447.98,447.98,5996.0
2021-03-24 10:00:00,446.63,449.36,445.19,447.53,3679.0,446.63,449.36,445.19,447.53,3679.0
2021-03-24 10:10:00,445.79,448.0,443.67,444.3,4198.0,445.79,448.0,443.67,444.3,4198.0
2021-03-24 10:20:00,445.28,446.96,443.64,446.96,5047.0,445.28,446.96,443.64,446.96,5047.0
2021-03-24 10:30:00,446.52,450.37,446.23,450.37,3505.0,446.52,450.37,446.23,450.37,3505.0
2021-03-24 10:40:00,450.11,450.72,448.19,449.92,3014.0,450.11,450.72,448.19,449.92,3014.0
2021-03-24 10:50:00,449.5,454.72,448.98,453.78,5162.0,449.5,454.72,448.98,453.78,5162.0
2021-03-24 11:00:00,453.84,455.95,453.84,455.13,2877.0,453.84,455.95,453.84,455.13,2877.0
2021-03-24 11:10:00,455.1,456.37,453.76,453.76,2713.0,455.1,456.37,453.76,453.76,2713.0
2021-03-24 11:20:00,452.11,453.46,452.01,452.34,707.0,452.11,453.46,452.01,452.34,707.0
2021-03-24 11:30:00,452.28,452.28,451.06,452.16,4837.0,452.28,452.28,451.06,452.16,4837.0
2021-03-24 11:40:00,452.46,454.65,452.31,453.83,4387.0,452.46,454.65,452.31,453.83,4387.0
2021-03-24 11:50:00,453.99,454.14,449.64,450.44,5315.0,453.99,454.14,449.64,450.44,5315.0
2021-03-24 12:00:00,450.72,451.52,450.05,451.52,4000.0,450.72,451.52,450.05,451.52,4000.0
2021-03-24 12:10:00,451.54,454.07,451.02,453.07,6263.0,451.54,454.07,451.02,453.07,6263.0
2021-03-24 12:20:00,452.51,452.9,450.24,451.66,1100.0,452.51,452.9,450.24,451.66,1100.0
2021-03-24 12:30:00,451.6,451.6,449.6,449.64,2160.0,451.6,451.6,449.6,449.64,2160.0
2021-03-24 12:40:00,449.84,450.35,449.18,449.24,3130.0,449.84,450.35,449.18,449.24,3130.0
2021-03-24 12:50:00,448.63,448.63,446.84,448.52,3661.0,448.63,448.63,446.84,448.52,3661.0
2021-03-24 13:00:00,447.47,447.72,445.25,445.25,901.0,447.47,447.72,445.25,445.25,901.0
2021-03-24 13:10:00,445.24,445.24,442.95,444.51,1493.0,445.24,445.24,442.95,444.51,1493.0
2021-03-24 13:20:00,444.87,446.39,444.87,445.44,1290.0,444.87,446.39,444.87,445.44,1290.0
2021-03-24 13:30:00,445.43,447.15,445.24,445.78,1300.0,445.43,447.15,445.24,445.78,1300.0
2021-03-24 13:40:00,446.03,447.6,444.92,447.6,2300.0,446.03,447.6,444.92,447.6,2300.0
2021-03-24 13:50:00,448.11,448.66,447.56,448.44,1200.0,448.11,448.66,447.56,448.44,1200.0
2021-03-24 14:00:00,448.25,448.4,447.21,448.26,2000.0,448.25,448.4,447.21,448.26,2000.0
2021-03-24 14:10:00,448.06,448.36,446.98,447.72,3300.0,448.06,448.36,446.98,447.72,3300.0
2021-03-24 14:20:00,447.12,448.09,445.02,445.02,4442.0,447.12,448.09,445.02,445.02,4442.0
2021-03-24 14:30:00,443.58,444.11,443.03,444.11,1710.0,443.58,444.11,443.03,444.11,1710.0
2021-03-24 14:40:00,442.19,445.38,442.19,444.72,3735.0,442.19,445.38,442.19,444.72,3735.0
2021-03-24 14:50:00,445.42,445.42,442.77,443.47,9622.0,445.42,445.42,442.77,443.47,9622.0
2021-03-24 15:00:00,443.17,444.06,442.12,443.74,6612.0,443.17,444.06,442.12,443.74,6612.0
2021-03-24 15:10:00,443.54,444.25,442.19,444.25,8811.0,443.54,444.25,442.19,444.25,8811.0
2021-03-24 15:20:00,443.54,443.54,440.81,440.9,6754.0,443.54,443.54,440.81,440.9,6754.0
2021-03-24 15:30:00,441.15,441.15,437.52,438.06,12661.0,441.15,441.15,437.52,438.06,12661.0
2021-03-24 15:40:00,438.05,438.65,436.47,437.3,15880.0,438.05,438.65,436.47,437.3,15880.0
2021-03-24 15:50:00,437.54,438.08,435.17,438.04,42279.0,437.54,438.08,435.17,438.04,42279.0
2021-03-25 09:30:00,428.68,434.18,425.0,434.18,17888.0,428.68,434.18,425.0,434.18,17888.0
2021-03-25 09:40:00,433.92,436.98,430.44,430.45,5024.0,433.92,436.98,430.44,430.45,5024.0
2021-03-25 09:50:00,430.98,430.98,426.22,430.07,9406.0,430.98,430.98,426.22,430.07,9406.0
2021-03-25 10:00:00,429.13,435.37,428.14,432.58,8940.0,429.13,435.37,428.14,432.58,8940.0
2021-03-25 10:10:00,432.9,435.22,429.54,429.55,4750.0,432.9,435.22,429.54,429.55,4750.0
2021-03-25 10:20:00,430.07,433.0,427.5,427.5,7690.0,430.07,433.0,427.5,427.5,7690.0
2021-03-25 10:30:00,427.91,430.0,427.12,429.24,10559.0,427.91,430.0,427.12,429.24,10559.0
2021-03-25 10:40:00,428.82,430.0,426.53,427.23,8628.0,428.82,430.0,426.53,427.23,8628.0
2021-03-25 10:50:00,426.02,426.02,422.33,424.94,7658.0,426.02,426.02,422.33,424.94,7658.0
2021-03-25 11:00:00,424.6,426.5,421.52,421.79,6819.0,424.6,426.5,421.52,421.79,6819.0
2021-03-25 11:10:00,421.99,424.94,421.99,423.66,2693.0,421.99,424.94,421.99,423.66,2693.0
2021-03-25 11:20:00,423.96,427.25,422.18,427.24,5499.0,423.96,427.25,422.18,427.24,5499.0
2021-03-25 11:30:00,429.73,431.29,428.91,430.09,5102.0,429.73,431.29,428.91,430.09,5102.0
2021-03-25 11:40:00,430.14,430.14,427.3,427.46,2976.0,430.14,430.14,427.3,427.46,2976.0
2021-03-25 11:50:00,428.76,431.91,427.78,431.53,5612.0,428.76,431.91,427.78,431.53,5612.0
2021-03-25 12:00:00,431.7,435.98,431.19,434.32,5984.0,431.7,435.98,431.19,434.32,5984.0
2021-03-25 12:10:00,434.48,434.6,431.22,433.88,5159.0,434.48,434.6,431.22,433.88,5159.0
2021-03-25 12:20:00,433.88,437.46,433.09,437.46,6038.0,433.88,437.46,433.09,437.46,6038.0
2021-03-25 12:30:00,435.8,436.87,435.0,435.48,2128.0,435.8,436.87,435.0,435.48,2128.0
2021-03-25 12:40:00,436.1,438.05,436.09,437.29,3583.0,436.1,438.05,436.09,437.29,3583.0
2021-03-25 12:50:00,437.05,437.05,435.18,435.29,1814.0,437.05,437.05,435.18,435.29,1814.0
2021-03-25 13:00:00,435.0,435.88,432.02,435.76,6318.0,435.0,435.88,432.02,435.76,6318.0
2021-03-25 13:10:00,435.88,438.92,435.41,436.91,3076.0,435.88,438.92,435.41,436.91,3076.0
2021-03-25 13:20:00,436.15,436.61,434.3,435.15,3901.0,436.15,436.61,434.3,435.15,3901.0
2021-03-25 13:30:00,435.15,436.5,433.88,434.34,4101.0,435.15,436.5,433.88,434.34,4101.0
2021-03-25 13:40:00,434.29,435.05,433.51,434.14,2201.0,434.29,435.05,433.51,434.14,2201.0
2021-03-25 13:50:00,433.29,433.7,431.31,431.31,4417.0,433.29,433.7,431.31,431.31,4417.0
2021-03-25 14:00:00,431.8,431.81,430.24,431.07,2974.0,431.8,431.81,430.24,431.07,2974.0
2021-03-25 14:10:00,430.04,432.18,429.57,431.58,4537.0,430.04,432.18,429.57,431.58,4537.0
2021-03-25 14:20:00,433.16,433.16,429.69,430.75,6202.0,433.16,433.16,429.69,430.75,6202.0
2021-03-25 14:30:00,431.13,436.32,430.4,434.81,10471.0,431.13,436.32,430.4,434.81,10471.0
2021-03-25 14:40:00,435.37,435.98,433.35,433.77,3746.0,435.37,435.98,433.35,433.77,3746.0
2021-03-25 14:50:00,434.7,437.17,433.81,437.17,5560.0,434.7,437.17,433.81,437.17,5560.0
2021-03-25 15:00:00,437.53,439.15,435.42,435.43,7179.0,437.53,439.15,435.42,435.43,7179.0
2021-03-25 15:10:00,435.51,439.16,435.51,437.19,5826.0,435.51,439.16,435.51,437.19,5826.0
2021-03-25 15:20:00,438.45,438.99,437.97,438.3,6633.0,438.45,438.99,437.97,438.3,6633.0
2021-03-25 15:30:00,438.38,438.78,436.68,438.17,7474.0,438.38,438.78,436.68,438.17,7474.0
2021-03-25 15:40:00,438.48,440.0,438.22,439.99,7291.0,438.48,440.0,438.22,439.99,7291.0
2021-03-25 15:50:00,441.16,442.06,439.37,440.47,27153.0,441.16,442.06,439.37,440.47,27153.0
2021-03-26 09:30:00,443.78,445.8,442.31,444.78,3469.0,443.78,445.8,442.31,444.78,3469.0
2021-03-26 09:40:00,448.98,448.99,444.2,444.2,1738.0,448.98,448.99,444.2,444.2,1738.0
2021-03-26 09:50:00,448.35,448.51,446.84,446.84,1000.0,448.35,448.51,446.84,446.84,1000.0
2021-03-26 10:00:00,447.67,449.7,445.61,448.51,3053.0,447.67,449.7,445.61,448.51,3053.0
2021-03-26 10:10:00,447.85,448.33,444.9,444.9,2200.0,447.85,448.33,444.9,444.9,2200.0
2021-03-26 10:20:00,444.37,447.03,444.0,447.03,2545.0,444.37,447.03,444.0,447.03,2545.0
2021-03-26 10:30:00,447.52,450.41,447.0,450.05,2601.0,447.52,450.41,447.0,450.05,2601.0
2021-03-26 10:40:00,450.78,450.78,447.09,447.09,1413.0,450.78,450.78,447.09,447.09,1413.0
2021-03-26 10:50:00,447.54,448.09,444.42,444.55,2473.0,447.54,448.09,444.42,444.55,2473.0
2021-03-26 11:00:00,443.83,444.68,442.35,442.84,2657.0,443.83,444.68,442.35,442.84,2657.0
2021-03-26 11:10:00,443.01,443.01,440.13,440.96,2700.0,443.01,443.01,440.13,440.96,2700.0
2021-03-26 11:20:00,440.55,440.55,438.09,439.48,1000.0,440.55,440.55,438.09,439.48,1000.0
2021-03-26 11:30:00,439.65,443.3,439.12,442.32,2894.0,439.65,443.3,439.12,442.32,2894.0
2021-03-26 11:40:00,440.93,442.89,440.93,442.1,1620.0,440.93,442.89,440.93,442.1,1620.0
2021-03-26 11:50:00,440.84,441.64,439.77,441.51,4006.0,440.84,441.64,439.77,441.51,4006.0
2021-03-26 12:00:00,443.0,443.0,440.08,441.06,1853.0,443.0,443.0,440.08,441.06,1853.0
2021-03-26 12:10:00,441.05,442.32,440.98,442.13,6764.0,441.05,442.32,440.98,442.13,6764.0
2021-03-26 12:20:00,442.12,442.54,441.36,442.54,2359.0,442.12,442.54,441.36,442.54,2359.0
2021-03-26 12:30:00,442.09,443.92,441.45,443.92,2073.0,442.09,443.92,441.45,443.92,2073.0
2021-03-26 12:40:00,443.93,443.93,441.6,442.73,1700.0,443.93,443.93,441.6,442.73,1700.0
2021-03-26 12:50:00,442.78,442.78,440.34,440.34,736.0,442.78,442.78,440.34,440.34,736.0
2021-03-26 13:00:00,439.87,441.15,439.87,441.15,1300.0,439.87,441.15,439.87,441.15,1300.0
2021-03-26 13:10:00,441.46,441.95,441.02,441.59,2339.0,441.46,441.95,441.02,441.59,2339.0
2021-03-26 13:20:00,441.44,443.39,440.45,443.39,4824.0,441.44,443.39,440.45,443.39,4824.0
2021-03-26 13:30:00,443.76,443.81,439.98,439.98,1200.0,443.76,443.81,439.98,439.98,1200.0
2021-03-26 13:40:00,440.31,440.6,437.79,437.8,1300.0,440.31,440.6,437.79,437.8,1300.0
2021-03-26 13:50:00,438.09,439.42,438.06,438.07,1300.0,438.09,439.42,438.06,438.07,1300.0
2021-03-26 14:00:00,438.22,438.22,434.74,434.75,1558.0,438.22,438.22,434.74,434.75,1558.0
2021-03-26 14:10:00,433.37,434.23,432.29,434.23,2800.0,433.37,434.23,432.29,434.23,2800.0
2021-03-26 14:20:00,434.62,436.88,434.3,435.95,1400.0,434.62,436.88,434.3,435.95,1400.0
2021-03-26 14:30:00,436.2,436.26,433.48,434.9,4912.0,436.2,436.26,433.48,434.9,4912.0
2021-03-26 14:40:00,434.58,434.59,429.73,429.73,2609.0,434.58,434.59,429.73,429.73,2609.0
2021-03-26 14:50:00,430.63,435.37,430.4,435.24,3303.0,430.63,435.37,430.4,435.24,3303.0
2021-03-26 15:00:00,435.34,435.34,433.54,433.54,1200.0,435.34,435.34,433.54,433.54,1200.0
2021-03-26 15:10:00,434.21,436.86,433.57,436.86,4556.0,434.21,436.86,433.57,436.86,4556.0
2021-03-26 15:20:00,437.06,439.52,436.17,439.52,3098.0,437.06,439.52,436.17,439.52,3098.0
2021-03-26 15:30:00,440.44,440.44,437.53,437.96,6072.0,440.44,440.44,437.53,437.96,6072.0
2021-03-26 15:40:00,439.09,439.26,437.81,438.8,5943.0,439.09,439.26,437.81,438.8,5943.0
2021-03-26 15:50:00,438.4,441.46,436.89,439.63,46348.0,438.4,441.46,436.89,439.63,46348.0
2021-03-29 09:30:00,441.0,446.06,437.25,446.06,9465.0,441.0,446.06,437.25,446.06,9465.0
2021-03-29 09:40:00,445.98,445.98,437.52,438.94,2793.0,445.98,445.98,437.52,438.94,2793.0
2021-03-29 09:50:00,438.55,438.71,431.41,433.89,3061.0,438.55,438.71,431.41,433.89,3061.0
2021-03-29 10:00:00,432.99,434.69,429.39,431.29,6278.0,432.99,434.69,429.39,431.29,6278.0
2021-03-29 10:10:00,430.71,433.43,430.05,431.95,4833.0,430.71,433.43,430.05,431.95,4833.0
2021-03-29 10:20:00,433.0,433.04,427.43,427.43,4672.0,433.0,433.04,427.43,427.43,4672.0
2021-03-29 10:30:00,427.78,430.98,427.43,430.62,2600.0,427.78,430.98,427.43,430.62,2600.0
2021-03-29 10:40:00,429.0,430.13,426.61,426.96,1200.0,429.0,430.13,426.61,426.96,1200.0
2021-03-29 10:50:00,426.1,426.1,422.25,424.38,4713.0,426.1,426.1,422.25,424.38,4713.0
2021-03-29 11:00:00,422.66,423.74,422.22,423.17,1597.0,422.66,423.74,422.22,423.17,1597.0
2021-03-29 11:10:00,424.68,424.77,422.34,422.61,2836.0,424.68,424.77,422.34,422.61,2836.0
2021-03-29 11:20:00,422.55,424.66,422.5,422.5,5478.0,422.55,424.66,422.5,422.5,5478.0
2021-03-29 11:30:00,422.38,423.09,421.36,421.92,3104.0,422.38,423.09,421.36,421.92,3104.0
2021-03-29 11:40:00,422.81,422.82,421.6,422.6,3135.0,422.81,422.82,421.6,422.6,3135.0
2021-03-29 11:50:00,422.8,426.81,422.8,425.55,2300.0,422.8,426.81,422.8,425.55,2300.0
2021-03-29 12:00:00,427.07,427.07,425.24,425.97,5240.0,427.07,427.07,425.24,425.97,5240.0
2021-03-29 12:10:00,426.17,426.97,425.14,425.15,6738.0,426.17,426.97,425.14,425.15,6738.0
2021-03-29 12:20:00,426.09,428.52,425.82,428.52,3290.0,426.09,428.52,425.82,428.52,3290.0
2021-03-29 12:30:00,427.52,428.01,425.46,426.4,4304.0,427.52,428.01,425.46,426.4,4304.0
2021-03-29 12:40:00,426.16,428.52,426.16,427.63,4317.0,426.16,428.52,426.16,427.63,4317.0
2021-03-29 12:50:00,427.55,431.26,427.43,431.25,2998.0,427.55,431.26,427.43,431.25,2998.0
2021-03-29 13:00:00,431.75,432.09,430.36,431.61,4696.0,431.75,432.09,430.36,431.61,4696.0
2021-03-29 13:10:00,431.49,431.49,428.52,429.35,3564.0,431.49,431.49,428.52,429.35,3564.0
2021-03-29 13:20:00,429.91,430.15,426.46,426.46,4773.0,429.91,430.15,426.46,426.46,4773.0
2021-03-29 13:30:00,426.41,428.19,425.81,426.27,2870.0,426.41,428.19,425.81,426.27,2870.0
2021-03-29 13:40:00,426.83,427.59,425.88,426.25,4719.0,426.83,427.59,425.88,426.25,4719.0
2021-03-29 13:50:00,426.12,426.65,423.63,423.64,1438.0,426.12,426.65,423.63,423.64,1438.0
2021-03-29 14:00:00,423.95,424.83,422.13,422.13,3152.0,423.95,424.83,422.13,422.13,3152.0
2021-03-29 14:10:00,422.65,423.92,422.65,423.47,1779.0,422.65,423.92,422.65,423.47,1779.0
2021-03-29 14:20:00,422.88,424.24,422.88,424.21,1700.0,422.88,424.24,422.88,424.21,1700.0
2021-03-29 14:30:00,422.97,422.97,420.85,420.85,3739.0,422.97,422.97,420.85,420.85,3739.0
2021-03-29 14:40:00,421.0,423.57,420.6,423.0,2350.0,421.0,423.57,420.6,423.0,2350.0
2021-03-29 14:50:00,422.86,422.86,420.0,420.29,2510.0,422.86,422.86,420.0,420.29,2510.0
2021-03-29 15:00:00,421.35,423.57,421.35,423.05,2752.0,421.35,423.57,421.35,423.05,2752.0
2021-03-29 15:10:00,421.7,424.47,421.21,423.78,5175.0,421.7,424.47,421.21,423.78,5175.0
2021-03-29 15:20:00,423.77,423.82,422.45,423.39,2624.0,423.77,423.82,422.45,423.39,2624.0
2021-03-29 15:30:00,423.5,426.94,423.5,425.25,5267.0,423.5,426.94,423.5,425.25,5267.0
2021-03-29 15:40:00,424.96,426.8,424.27,426.8,12823.0,424.96,426.8,424.27,426.8,12823.0
2021-03-29 15:50:00,425.32,426.03,423.53,423.55,20313.0,425.32,426.03,423.53,423.55,20313.0
2021-03-30 09:30:00,421.77,421.77,417.53,419.58,5071.0,421.77,421.77,417.53,419.58,5071.0
2021-03-30 09:40:00,419.92,419.93,415.42,418.85,3545.0,419.92,419.93,415.42,418.85,3545.0
2021-03-30 09:50:00,416.77,419.49,416.7,419.26,7895.0,416.77,419.49,416.7,419.26,7895.0
2021-03-30 10:00:00,417.6,421.05,416.93,418.6,9372.0,417.6,421.05,416.93,418.6,9372.0
2021-03-30 10:10:00,419.54,421.55,419.53,420.63,1605.0,419.54,421.55,419.53,420.63,1605.0
2021-03-30 10:20:00,419.08,422.03,418.6,421.77,2150.0,419.08,422.03,418.6,421.77,2150.0
2021-03-30 10:30:00,421.68,424.09,421.67,423.81,5300.0,421.68,424.09,421.67,423.81,5300.0
2021-03-30 10:40:00,424.2,429.21,424.2,428.15,3775.0,424.2,429.21,424.2,428.15,3775.0
2021-03-30 10:50:00,429.19,431.62,428.66,431.04,3899.0,429.19,431.62,428.66,431.04,3899.0
2021-03-30 11:00:00,432.87,435.96,431.14,434.78,11365.0,432.87,435.96,431.14,434.78,11365.0
2021-03-30 11:10:00,435.0,435.9,432.47,433.44,7423.0,435.0,435.9,432.47,433.44,7423.0
2021-03-30 11:20:00,433.04,433.04,430.6,431.85,5800.0,433.04,433.04,430.6,431.85,5800.0
2021-03-30 11:30:00,431.5,435.32,431.5,435.32,5780.0,431.5,435.32,431.5,435.32,5780.0
2021-03-30 11:40:00,434.04,435.67,431.17,431.96,6030.0,434.04,435.67,431.17,431.96,6030.0
2021-03-30 11:50:00,431.42,431.94,428.92,430.23,6338.0,431.42,431.94,428.92,430.23,6338.0
2021-03-30 12:00:00,430.73,432.46,428.97,431.8,3889.0,430.73,432.46,428.97,431.8,3889.0
2021-03-30 12:10:00,431.17,431.28,429.98,429.99,4701.0,431.17,431.28,429.98,429.99,4701.0
2021-03-30 12:20:00,429.83,432.27,429.02,431.85,4404.0,429.83,432.27,429.02,431.85,4404.0
2021-03-30 12:30:00,431.79,433.97,431.79,433.97,1600.0,431.79,433.97,431.79,433.97,1600.0
2021-03-30 12:40:00,433.42,434.15,432.54,433.78,1897.0,433.42,434.15,432.54,433.78,1897.0
2021-03-30 12:50:00,434.29,434.38,432.7,432.71,3601.0,434.29,434.38,432.7,432.71,3601.0
2021-03-30 13:00:00,432.26,432.26,431.35,431.93,3103.0,432.26,432.26,431.35,431.93,3103.0
2021-03-30 13:10:00,432.47,433.15,431.27,432.86,3618.0,432.47,433.15,431.27,432.86,3618.0
2021-03-30 13:20:00,432.56,434.33,431.69,433.38,13893.0,432.56,434.33,431.69,433.38,13893.0
2021-03-30 13:30:00,433.37,433.38,431.76,432.77,5906.0,433.37,433.38,431.76,432.77,5906.0
2021-03-30 13:40:00,432.6,433.8,432.02,432.71,3565.0,432.6,433.8,432.02,432.71,3565.0
2021-03-30 13:50:00,432.86,433.17,431.68,433.11,5916.0,432.86,433.17,431.68,433.11,5916.0
2021-03-30 14:00:00,433.05,433.41,432.4,433.22,2489.0,433.05,433.41,432.4,433.22,2489.0
2021-03-30 14:10:00,432.63,434.4,432.52,433.41,3872.0,432.63,434.4,432.52,433.41,3872.0
2021-03-30 14:20:00,433.6,433.64,432.14,433.44,3501.0,433.6,433.64,432.14,433.44,3501.0
2021-03-30 14:30:00,433.39,435.66,433.39,434.26,3007.0,433.39,435.66,433.39,434.26,3007.0
2021-03-30 14:40:00,434.28,435.8,433.94,434.89,4393.0,434.28,435.8,433.94,434.89,4393.0
2021-03-30 14:50:00,435.31,436.79,434.79,436.54,5970.0,435.31,436.79,434.79,436.54,5970.0
2021-03-30 15:00:00,435.64,436.25,435.19,435.93,2448.0,435.64,436.25,435.19,435.93,2448.0
2021-03-30 15:10:00,435.8,436.31,435.16,435.55,3564.0,435.8,436.31,435.16,435.55,3564.0
2021-03-30 15:20:00,435.41,435.98,434.68,435.55,4533.0,435.41,435.98,434.68,435.55,4533.0
2021-03-30 15:30:00,435.86,436.49,435.32,436.35,8319.0,435.86,436.49,435.32,436.35,8319.0
2021-03-30 15:40:00,436.16,438.41,436.01,438.04,6691.0,436.16,438.41,436.01,438.04,6691.0
2021-03-30 15:50:00,437.67,437.67,434.58,436.26,18645.0,437.67,437.67,434.58,436.26,18645.0
2021-03-31 09:30:00,443.67,449.98,441.38,448.92,6709.0,443.67,449.98,441.38,448.92,6709.0
2021-03-31 09:40:00,446.23,452.83,446.23,452.57,8007.0,446.23,452.83,446.23,452.57,8007.0
2021-03-31 09:50:00,452.83,453.16,448.21,451.91,5500.0,452.83,453.16,448.21,451.91,5500.0
2021-03-31 10:00:00,453.5,455.7,450.76,455.7,8118.0,453.5,455.7,450.76,455.7,8118.0
2021-03-31 10:10:00,455.88,458.36,454.82,457.8,5588.0,455.88,458.36,454.82,457.8,5588.0
2021-03-31 10:20:00,458.59,459.57,457.73,458.89,5307.0,458.59,459.57,457.73,458.89,5307.0
2021-03-31 10:30:00,458.56,459.41,455.54,456.15,4499.0,458.56,459.41,455.54,456.15,4499.0
2021-03-31 10:40:00,456.77,459.99,456.77,457.65,6051.0,456.77,459.99,456.77,457.65,6051.0
2021-03-31 10:50:00,457.61,457.61,454.61,454.84,5976.0,457.61,457.61,454.61,454.84,5976.0
2021-03-31 11:00:00,455.19,455.19,452.56,453.24,4060.0,455.19,455.19,452.56,453.24,4060.0
2021-03-31 11:10:00,453.93,455.41,453.62,454.62,4728.0,453.93,455.41,453.62,454.62,4728.0
2021-03-31 11:20:00,455.3,458.27,455.04,457.62,11717.0,455.3,458.27,455.04,457.62,11717.0
2021-03-31 11:30:00,458.55,459.47,456.48,457.66,4661.0,458.55,459.47,456.48,457.66,4661.0
2021-03-31 11:40:00,457.08,459.95,456.12,459.19,7760.0,457.08,459.95,456.12,459.19,7760.0
2021-03-31 11:50:00,459.07,461.1,458.8,458.81,5906.0,459.07,461.1,458.8,458.81,5906.0
2021-03-31 12:00:00,459.29,460.41,458.15,458.45,4840.0,459.29,460.41,458.15,458.45,4840.0
2021-03-31 12:10:00,458.22,459.61,457.22,457.39,6492.0,458.22,459.61,457.22,457.39,6492.0
2021-03-31 12:20:00,458.0,460.44,457.99,459.16,7507.0,458.0,460.44,457.99,459.16,7507.0
2021-03-31 12:30:00,459.16,461.42,458.76,459.67,8131.0,459.16,461.42,458.76,459.67,8131.0
2021-03-31 12:40:00,460.4,461.97,460.04,461.92,12053.0,460.4,461.97,460.04,461.92,12053.0
2021-03-31 12:50:00,461.63,463.56,460.3,461.4,10242.0,461.63,463.56,460.3,461.4,10242.0
2021-03-31 13:00:00,461.98,464.63,460.58,463.09,14962.0,461.98,464.63,460.58,463.09,14962.0
2021-03-31 13:10:00,462.81,469.37,461.79,465.55,24171.0,462.81,469.37,461.79,465.55,24171.0
2021-03-31 13:20:00,467.24,467.24,463.85,464.21,5579.0,467.24,467.24,463.85,464.21,5579.0
2021-03-31 13:30:00,463.89,464.96,462.49,463.17,4301.0,463.89,464.96,462.49,463.17,4301.0
2021-03-31 13:40:00,462.18,462.66,460.47,461.25,8629.0,462.18,462.66,460.47,461.25,8629.0
2021-03-31 13:50:00,461.46,463.88,460.13,460.25,9130.0,461.46,463.88,460.13,460.25,9130.0
2021-03-31 14:00:00,460.78,461.59,459.01,459.01,2728.0,460.78,461.59,459.01,459.01,2728.0
2021-03-31 14:10:00,459.75,461.96,458.99,459.95,9095.0,459.75,461.96,458.99,459.95,9095.0
2021-03-31 14:20:00,460.52,464.05,460.49,461.85,9638.0,460.52,464.05,460.49,461.85,9638.0
2021-03-31 14:30:00,461.71,462.78,460.08,460.08,4529.0,461.71,462.78,460.08,460.08,4529.0
2021-03-31 14:40:00,460.5,461.65,458.22,460.64,5431.0,460.5,461.65,458.22,460.64,5431.0
2021-03-31 14:50:00,460.9,462.49,460.9,461.06,2112.0,460.9,462.49,460.9,461.06,2112.0
2021-03-31 15:00:00,462.08,466.61,461.5,465.52,8092.0,462.08,466.61,461.5,465.52,8092.0
2021-03-31 15:10:00,465.01,465.46,460.69,461.31,10970.0,465.01,465.46,460.69,461.31,10970.0
2021-03-31 15:20:00,460.81,461.74,455.6,456.13,6680.0,460.81,461.74,455.6,456.13,6680.0
2021-03-31 15:30:00,455.29,457.98,455.29,456.34,6602.0,455.29,457.98,455.29,456.34,6602.0
2021-03-31 15:40:00,457.23,459.23,456.78,459.2,7849.0,457.23,459.23,456.78,459.2,7849.0
2021-03-31 15:50:00,459.56,459.57,454.02,454.74,30342.0,459.56,459.57,454.02,454.74,30342.0
2021-04-01 09:30:00,465.17,479.6,463.35,476.92,27658.0,465.17,479.6,463.35,476.92,27658.0
2021-04-01 09:40:00,478.14,488.15,475.03,487.95,28556.0,478.14,488.15,475.03,487.95,28556.0
2021-04-01 09:50:00,486.14,487.51,483.34,487.0,9184.0,486.14,487.51,483.34,487.0,9184.0
2021-04-01 10:00:00,487.0,487.46,482.25,486.49,7630.0,487.0,487.46,482.25,486.49,7630.0
2021-04-01 10:10:00,486.03,487.99,484.64,485.97,7000.0,486.03,487.99,484.64,485.97,7000.0
2021-04-01 10:20:00,484.7,486.29,482.25,485.47,6933.0,484.7,486.29,482.25,485.47,6933.0
2021-04-01 10:30:00,485.49,485.49,482.7,484.64,13546.0,485.49,485.49,482.7,484.64,13546.0
2021-04-01 10:40:00,484.66,487.16,484.66,486.5,11331.0,484.66,487.16,484.66,486.5,11331.0
2021-04-01 10:50:00,486.69,486.69,482.0,484.64,18146.0,486.69,486.69,482.0,484.64,18146.0
2021-04-01 11:00:00,484.8,486.29,483.6,484.72,18875.0,484.8,486.29,483.6,484.72,18875.0
2021-04-01 11:10:00,485.01,485.58,481.37,482.39,15287.0,485.01,485.58,481.37,482.39,15287.0
2021-04-01 11:20:00,481.73,484.55,481.73,484.17,8301.0,481.73,484.55,481.73,484.17,8301.0
2021-04-01 11:30:00,484.02,486.42,483.77,485.19,9142.0,484.02,486.42,483.77,485.19,9142.0
2021-04-01 11:40:00,484.88,486.51,483.81,486.45,10857.0,484.88,486.51,483.81,486.45,10857.0
2021-04-01 11:50:00,486.44,487.03,484.31,484.88,6686.0,486.44,487.03,484.31,484.88,6686.0
2021-04-01 12:00:00,484.87,486.37,484.32,485.6,6518.0,484.87,486.37,484.32,485.6,6518.0
2021-04-01 12:10:00,485.6,485.6,483.5,483.53,9427.0,485.6,485.6,483.5,483.53,9427.0
2021-04-01 12:20:00,483.56,484.66,481.89,484.66,8120.0,483.56,484.66,481.89,484.66,8120.0
2021-04-01 12:30:00,484.14,484.63,481.66,483.01,19164.0,484.14,484.63,481.66,483.01,19164.0
2021-04-01 12:40:00,483.25,486.62,483.25,484.07,8498.0,483.25,486.62,483.25,484.07,8498.0
2021-04-01 12:50:00,484.07,485.68,482.63,485.68,11315.0,484.07,485.68,482.63,485.68,11315.0
2021-04-01 13:00:00,485.27,486.36,483.8,483.81,5237.0,485.27,486.36,483.8,483.81,5237.0
2021-04-01 13:10:00,483.82,487.0,483.82,485.99,11687.0,483.82,487.0,483.82,485.99,11687.0
2021-04-01 13:20:00,485.63,486.71,484.86,485.82,20556.0,485.63,486.71,484.86,485.82,20556.0
2021-04-01 13:30:00,485.44,487.84,485.1,487.84,17993.0,485.44,487.84,485.1,487.84,17993.0
2021-04-01 13:40:00,487.68,487.91,485.81,485.81,3203.0,487.68,487.91,485.81,485.81,3203.0
2021-04-01 13:50:00,486.11,486.99,485.77,486.09,15879.0,486.11,486.99,485.77,486.09,15879.0
2021-04-01 14:00:00,486.0,486.57,484.5,485.7,16401.0,486.0,486.57,484.5,485.7,16401.0
2021-04-01 14:10:00,485.18,487.6,485.15,487.53,4475.0,485.18,487.6,485.15,487.53,4475.0
2021-04-01 14:20:00,487.59,487.76,486.68,487.35,4066.0,487.59,487.76,486.68,487.35,4066.0
2021-04-01 14:30:00,487.35,487.79,486.64,487.79,5396.0,487.35,487.79,486.64,487.79,5396.0
2021-04-01 14:40:00,487.3,488.42,487.05,488.09,4406.0,487.3,488.42,487.05,488.09,4406.0
2021-04-01 14:50:00,488.02,488.02,486.45,486.45,6745.0,488.02,488.02,486.45,486.45,6745.0
2021-04-01 15:00:00,486.58,486.91,485.1,486.64,7002.0,486.58,486.91,485.1,486.64,7002.0
2021-04-01 15:10:00,486.61,486.8,485.93,486.06,6515.0,486.61,486.8,485.93,486.06,6515.0
2021-04-01 15:20:00,486.2,486.79,485.56,486.31,14579.0,486.2,486.79,485.56,486.31,14579.0
2021-04-01 15:30:00,486.98,487.29,486.49,486.68,21284.0,486.98,487.29,486.49,486.68,21284.0
2021-04-01 15:40:00,486.72,487.14,486.0,486.23,14557.0,486.72,487.14,486.0,486.23,14557.0
2021-04-01 15:50:00,486.25,486.52,485.37,485.57,48952.0,486.25,486.52,485.37,485.57,48952.0
2021-04-05 09:30:00,488.97,494.21,483.18,483.18,14976.0,488.97,494.21,483.18,483.18,14976.0
2021-04-05 09:40:00,484.77,490.64,483.63,490.64,6618.0,484.77,490.64,483.63,490.64,6618.0
2021-04-05 09:50:00,489.74,492.19,483.75,483.75,5822.0,489.74,492.19,483.75,483.75,5822.0
2021-04-05 10:00:00,482.75,483.59,478.29,479.05,5222.0,482.75,483.59,478.29,479.05,5222.0
2021-04-05 10:10:00,481.38,481.38,478.6,480.03,1325.0,481.38,481.38,478.6,480.03,1325.0
2021-04-05 10:20:00,480.8,481.4,478.77,479.63,5359.0,480.8,481.4,478.77,479.63,5359.0
2021-04-05 10:30:00,479.62,480.5,478.18,478.18,16786.0,479.62,480.5,478.18,478.18,16786.0
2021-04-05 10:40:00,479.04,479.26,477.95,478.32,2470.0,479.04,479.26,477.95,478.32,2470.0
2021-04-05 10:50:00,479.58,479.58,475.51,475.51,2784.0,479.58,479.58,475.51,475.51,2784.0
2021-04-05 11:00:00,475.95,476.07,471.55,471.55,3728.0,475.95,476.07,471.55,471.55,3728.0
2021-04-05 11:10:00,472.94,474.56,471.85,474.01,4376.0,472.94,474.56,471.85,474.01,4376.0
2021-04-05 11:20:00,474.87,474.97,474.1,474.91,901.0,474.87,474.97,474.1,474.91,901.0
2021-04-05 11:30:00,474.06,476.99,473.91,475.48,2910.0,474.06,476.99,473.91,475.48,2910.0
2021-04-05 11:40:00,475.15,475.15,473.91,473.93,1390.0,475.15,475.15,473.91,473.93,1390.0
2021-04-05 11:50:00,473.22,474.42,473.21,474.42,2001.0,473.22,474.42,473.21,474.42,2001.0
2021-04-05 12:00:00,474.95,475.91,474.41,475.85,7553.0,474.95,475.91,474.41,475.85,7553.0
2021-04-05 12:10:00,475.08,475.32,472.44,472.44,2533.0,475.08,475.32,472.44,472.44,2533.0
2021-04-05 12:20:00,473.65,474.12,470.81,470.99,3226.0,473.65,474.12,470.81,470.99,3226.0
2021-04-05 12:30:00,471.78,472.23,470.37,470.37,3449.0,471.78,472.23,470.37,470.37,3449.0
2021-04-05 12:40:00,469.94,472.72,468.98,472.72,7085.0,469.94,472.72,468.98,472.72,7085.0
2021-04-05 12:50:00,472.72,473.26,472.23,472.95,4682.0,472.72,473.26,472.23,472.95,4682.0
2021-04-05 13:00:00,473.11,473.79,472.37,473.27,1752.0,473.11,473.79,472.37,473.27,1752.0
2021-04-05 13:10:00,473.1,474.7,472.72,474.24,4841.0,473.1,474.7,472.72,474.24,4841.0
2021-04-05 13:20:00,474.24,474.24,472.46,473.08,4523.0,474.24,474.24,472.46,473.08,4523.0
2021-04-05 13:30:00,472.91,472.99,472.44,472.99,2200.0,472.91,472.99,472.44,472.99,2200.0
2021-04-05 13:40:00,472.55,473.73,472.32,472.91,6939.0,472.55,473.73,472.32,472.91,6939.0
2021-04-05 13:50:00,473.15,473.89,472.8,473.23,5341.0,473.15,473.89,472.8,473.23,5341.0
2021-04-05 14:00:00,473.62,474.02,472.74,473.49,6293.0,473.62,474.02,472.74,473.49,6293.0
2021-04-05 14:10:00,474.2,475.53,474.2,474.24,4100.0,474.2,475.53,474.2,474.24,4100.0
2021-04-05 14:20:00,474.64,476.21,474.59,475.79,5009.0,474.64,476.21,474.59,475.79,5009.0
2021-04-05 14:30:00,475.75,476.22,474.75,474.85,1800.0,475.75,476.22,474.75,474.85,1800.0
2021-04-05 14:40:00,475.16,475.31,473.04,473.83,4238.0,475.16,475.31,473.04,473.83,4238.0
2021-04-05 14:50:00,473.2,474.23,472.73,474.2,1133.0,473.2,474.23,472.73,474.2,1133.0
2021-04-05 15:00:00,473.83,473.83,472.15,473.02,2808.0,473.83,473.83,472.15,473.02,2808.0
2021-04-05 15:10:00,473.51,474.11,473.03,473.92,3863.0,473.51,474.11,473.03,473.92,3863.0
2021-04-05 15:20:00,474.0,474.59,473.4,473.63,5831.0,474.0,474.59,473.4,473.63,5831.0
2021-04-05 15:30:00,473.11,473.97,472.1,473.36,8510.0,473.11,473.97,472.1,473.36,8510.0
2021-04-05 15:40:00,473.47,474.51,472.47,474.04,5386.0,473.47,474.51,472.47,474.04,5386.0
2021-04-05 15:50:00,474.04,475.58,473.51,474.71,17941.0,474.04,475.58,473.51,474.71,17941.0
2021-04-06 09:30:00,468.6,471.99,468.6,471.99,10938.0,468.6,471.99,468.6,471.99,10938.0
2021-04-06 09:40:00,477.14,479.23,476.94,477.94,1950.0,477.14,479.23,476.94,477.94,1950.0
2021-04-06 09:50:00,477.55,481.43,477.54,481.43,1400.0,477.55,481.43,477.54,481.43,1400.0
2021-04-06 10:00:00,481.88,482.17,478.67,478.67,2171.0,481.88,482.17,478.67,478.67,2171.0
2021-04-06 10:10:00,478.95,480.61,478.09,480.3,1201.0,478.95,480.61,478.09,480.3,1201.0
2021-04-06 10:20:00,478.91,480.9,478.03,480.9,800.0,478.91,480.9,478.03,480.9,800.0
2021-04-06 10:30:00,481.84,484.14,481.0,483.76,6130.0,481.84,484.14,481.0,483.76,6130.0
2021-04-06 10:40:00,483.76,485.61,483.31,484.23,1900.0,483.76,485.61,483.31,484.23,1900.0
2021-04-06 10:50:00,484.21,484.62,483.51,483.51,2344.0,484.21,484.62,483.51,483.51,2344.0
2021-04-06 11:00:00,483.51,483.8,482.07,483.41,2303.0,483.51,483.8,482.07,483.41,2303.0
2021-04-06 11:10:00,484.37,488.59,484.37,488.59,4758.0,484.37,488.59,484.37,488.59,4758.0
2021-04-06 11:20:00,488.29,489.22,487.17,488.46,3080.0,488.29,489.22,487.17,488.46,3080.0
2021-04-06 11:30:00,488.1,488.59,487.0,487.64,4100.0,488.1,488.59,487.0,487.64,4100.0
2021-04-06 11:40:00,487.93,490.0,487.93,489.75,3200.0,487.93,490.0,487.93,489.75,3200.0
2021-04-06 11:50:00,489.88,490.39,489.13,489.75,3857.0,489.88,490.39,489.13,489.75,3857.0
2021-04-06 12:00:00,489.97,490.02,487.48,487.55,3013.0,489.97,490.02,487.48,487.55,3013.0
2021-04-06 12:10:00,488.76,488.85,487.51,488.53,5476.0,488.76,488.85,487.51,488.53,5476.0
2021-04-06 12:20:00,488.0,489.64,487.51,488.63,4473.0,488.0,489.64,487.51,488.63,4473.0
2021-04-06 12:30:00,488.68,490.3,488.68,489.91,708.0,488.68,490.3,488.68,489.91,708.0
2021-04-06 12:40:00,489.96,492.23,489.95,492.23,2100.0,489.96,492.23,489.95,492.23,2100.0
2021-04-06 12:50:00,492.05,493.77,492.05,492.94,2690.0,492.05,493.77,492.05,492.94,2690.0
2021-04-06 13:00:00,493.34,493.35,491.6,491.61,830.0,493.34,493.35,491.6,491.61,830.0
2021-04-06 13:10:00,489.55,490.83,488.63,488.63,3663.0,489.55,490.83,488.63,488.63,3663.0
2021-04-06 13:20:00,488.41,489.16,487.62,487.7,4981.0,488.41,489.16,487.62,487.7,4981.0
2021-04-06 13:30:00,487.34,489.97,487.33,489.87,12307.0,487.34,489.97,487.33,489.87,12307.0
2021-04-06 13:40:00,489.97,490.49,489.21,489.82,7600.0,489.97,490.49,489.21,489.82,7600.0
2021-04-06 13:50:00,489.35,490.24,489.0,490.24,1814.0,489.35,490.24,489.0,490.24,1814.0
2021-04-06 14:00:00,490.16,491.41,489.59,491.06,6523.0,490.16,491.41,489.59,491.06,6523.0
2021-04-06 14:10:00,491.27,492.21,490.89,491.45,2648.0,491.27,492.21,490.89,491.45,2648.0
2021-04-06 14:20:00,492.15,494.48,492.15,494.48,12348.0,492.15,494.48,492.15,494.48,12348.0
2021-04-06 14:30:00,494.39,494.53,491.82,491.82,7575.0,494.39,494.53,491.82,491.82,7575.0
2021-04-06 14:40:00,492.62,494.75,492.62,494.4,5359.0,492.62,494.75,492.62,494.4,5359.0
2021-04-06 14:50:00,494.67,495.29,494.0,494.96,3707.0,494.67,495.29,494.0,494.96,3707.0
2021-04-06 15:00:00,494.97,495.71,494.13,494.13,11184.0,494.97,495.71,494.13,494.13,11184.0
2021-04-06 15:10:00,494.96,495.0,493.49,493.84,6300.0,494.96,495.0,493.49,493.84,6300.0
2021-04-06 15:20:00,493.95,496.09,493.69,494.87,6673.0,493.95,496.09,493.69,494.87,6673.0
2021-04-06 15:30:00,495.47,496.0,492.44,492.44,12759.0,495.47,496.0,492.44,492.44,12759.0
2021-04-06 15:40:00,491.17,492.5,490.32,491.85,9587.0,491.17,492.5,490.32,491.85,9587.0
2021-04-06 15:50:00,492.12,492.12,489.81,489.81,38725.0,492.12,492.12,489.81,489.81,38725.0
2021-04-07 09:30:00,487.86,490.67,484.0,490.55,7109.0,487.86,490.67,484.0,490.55,7109.0
2021-04-07 09:40:00,489.46,493.85,486.77,493.23,16496.0,489.46,493.85,486.77,493.23,16496.0
2021-04-07 09:50:00,492.99,494.71,490.0,492.95,5250.0,492.99,494.71,490.0,492.95,5250.0
2021-04-07 10:00:00,491.53,494.97,491.53,493.29,3800.0,491.53,494.97,491.53,493.29,3800.0
2021-04-07 10:10:00,493.81,494.39,491.35,491.72,3800.0,493.81,494.39,491.35,491.72,3800.0
2021-04-07 10:20:00,492.64,495.0,491.79,494.99,7276.0,492.64,495.0,491.79,494.99,7276.0
2021-04-07 10:30:00,494.08,494.92,491.65,493.16,14599.0,494.08,494.92,491.65,493.16,14599.0
2021-04-07 10:40:00,492.93,493.89,492.32,493.5,3503.0,492.93,493.89,492.32,493.5,3503.0
2021-04-07 10:50:00,493.69,493.85,492.0,492.99,6216.0,493.69,493.85,492.0,492.99,6216.0
2021-04-07 11:00:00,492.52,493.0,491.2,491.56,3040.0,492.52,493.0,491.2,491.56,3040.0
2021-04-07 11:10:00,491.32,491.32,488.73,488.74,3662.0,491.32,491.32,488.73,488.74,3662.0
2021-04-07 11:20:00,489.11,489.11,483.8,483.8,2249.0,489.11,489.11,483.8,483.8,2249.0
2021-04-07 11:30:00,484.02,484.96,482.51,482.51,9363.0,484.02,484.96,482.51,482.51,9363.0
2021-04-07 11:40:00,482.64,486.52,482.64,485.8,6005.0,482.64,486.52,482.64,485.8,6005.0
2021-04-07 11:50:00,486.69,487.2,486.43,486.48,3367.0,486.69,487.2,486.43,486.48,3367.0
2021-04-07 12:00:00,487.03,487.33,486.16,487.05,1619.0,487.03,487.33,486.16,487.05,1619.0
2021-04-07 12:10:00,486.65,487.82,485.9,486.76,4081.0,486.65,487.82,485.9,486.76,4081.0
2021-04-07 12:20:00,486.08,488.0,486.03,487.71,3501.0,486.08,488.0,486.03,487.71,3501.0
2021-04-07 12:30:00,488.0,488.0,487.19,487.43,2300.0,488.0,488.0,487.19,487.43,2300.0
2021-04-07 12:40:00,487.24,488.43,486.87,488.43,5444.0,487.24,488.43,486.87,488.43,5444.0
2021-04-07 12:50:00,488.37,488.37,487.23,487.32,631.0,488.37,488.37,487.23,487.32,631.0
2021-04-07 13:00:00,486.47,488.09,486.46,488.09,901.0,486.47,488.09,486.46,488.09,901.0
2021-04-07 13:10:00,487.09,487.77,486.63,487.77,1200.0,487.09,487.77,486.63,487.77,1200.0
2021-04-07 13:20:00,486.83,486.83,486.39,486.65,1235.0,486.83,486.83,486.39,486.65,1235.0
2021-04-07 13:30:00,487.0,487.52,487.0,487.52,200.0,487.0,487.52,487.0,487.52,200.0
2021-04-07 13:40:00,487.55,487.55,487.03,487.03,300.0,487.55,487.55,487.03,487.03,300.0
2021-04-07 13:50:00,487.35,487.35,486.96,486.97,600.0,487.35,487.35,486.96,486.97,600.0
2021-04-07 14:00:00,487.47,487.75,487.12,487.12,500.0,487.47,487.75,487.12,487.12,500.0
2021-04-07 14:10:00,489.06,489.07,489.06,489.06,100.0,489.06,489.07,489.06,489.06,100.0
2021-04-07 14:20:00,488.75,488.75,487.1,488.73,1455.0,488.75,488.75,487.1,488.73,1455.0
2021-04-07 14:30:00,488.36,488.36,486.97,486.98,600.0,488.36,488.36,486.97,486.98,600.0
2021-04-07 14:40:00,486.69,488.36,486.69,488.32,1241.0,486.69,488.36,486.69,488.32,1241.0
2021-04-07 14:50:00,488.21,488.95,487.51,488.06,1900.0,488.21,488.95,487.51,488.06,1900.0
2021-04-07 15:00:00,488.51,488.85,488.51,488.68,500.0,488.51,488.85,488.51,488.68,500.0
2021-04-07 15:10:00,488.14,488.23,487.66,488.23,2208.0,488.14,488.23,487.66,488.23,2208.0
2021-04-07 15:20:00,488.34,488.52,486.64,486.64,1702.0,488.34,488.52,486.64,486.64,1702.0
2021-04-07 15:30:00,486.56,486.56,485.91,486.28,1100.0,486.56,486.56,485.91,486.28,1100.0
2021-04-07 15:40:00,486.28,486.7,484.99,485.66,9595.0,486.28,486.7,484.99,485.66,9595.0
2021-04-07 15:50:00,485.81,485.81,483.88,485.0,19721.0,485.81,485.81,483.88,485.0,19721.0
2021-04-08 09:30:00,499.0,507.27,493.95,507.27,17455.0,499.0,507.27,493.95,507.27,17455.0
2021-04-08 09:40:00,508.25,508.25,503.56,504.41,6060.0,508.25,508.25,503.56,504.41,6060.0
2021-04-08 09:50:00,504.58,506.26,501.48,502.69,21771.0,504.58,506.26,501.48,502.69,21771.0
2021-04-08 10:00:00,502.26,505.42,502.02,504.24,10830.0,502.26,505.42,502.02,504.24,10830.0
2021-04-08 10:10:00,503.17,507.11,502.11,505.46,9989.0,503.17,507.11,502.11,505.46,9989.0
2021-04-08 10:20:00,505.42,509.88,505.24,508.0,8441.0,505.42,509.88,505.24,508.0,8441.0
2021-04-08 10:30:00,508.2,510.05,507.38,508.81,8925.0,508.2,510.05,507.38,508.81,8925.0
2021-04-08 10:40:00,509.73,510.36,508.77,509.68,14125.0,509.73,510.36,508.77,509.68,14125.0
2021-04-08 10:50:00,509.25,509.59,507.91,507.91,3192.0,509.25,509.59,507.91,507.91,3192.0
2021-04-08 11:00:00,508.08,508.42,506.1,506.63,3536.0,508.08,508.42,506.1,506.63,3536.0
2021-04-08 11:10:00,506.81,507.56,506.34,507.56,4902.0,506.81,507.56,506.34,507.56,4902.0
2021-04-08 11:20:00,507.56,509.12,506.46,508.91,9163.0,507.56,509.12,506.46,508.91,9163.0
2021-04-08 11:30:00,509.56,512.18,509.43,511.68,12767.0,509.56,512.18,509.43,511.68,12767.0
2021-04-08 11:40:00,512.45,515.0,512.45,515.0,6279.0,512.45,515.0,512.45,515.0,6279.0
2021-04-08 11:50:00,515.85,515.85,513.62,513.63,4002.0,515.85,515.85,513.62,513.63,4002.0
2021-04-08 12:00:00,513.32,513.32,512.08,512.63,4520.0,513.32,513.32,512.08,512.63,4520.0
2021-04-08 12:10:00,512.39,512.39,509.54,510.22,4257.0,512.39,512.39,509.54,510.22,4257.0
2021-04-08 12:20:00,509.65,510.24,508.69,509.36,3548.0,509.65,510.24,508.69,509.36,3548.0
2021-04-08 12:30:00,509.09,509.24,507.27,507.27,2088.0,509.09,509.24,507.27,507.27,2088.0
2021-04-08 12:40:00,508.28,508.34,505.15,505.87,1743.0,508.28,508.34,505.15,505.87,1743.0
2021-04-08 12:50:00,505.0,507.14,504.67,506.67,2773.0,505.0,507.14,504.67,506.67,2773.0
2021-04-08 13:00:00,506.51,509.82,506.3,509.66,5645.0,506.51,509.82,506.3,509.66,5645.0
2021-04-08 13:10:00,508.99,510.25,508.59,508.87,1867.0,508.99,510.25,508.59,508.87,1867.0
2021-04-08 13:20:00,509.46,509.46,507.99,507.99,2215.0,509.46,509.46,507.99,507.99,2215.0
2021-04-08 13:30:00,508.68,511.94,508.67,510.59,7649.0,508.68,511.94,508.67,510.59,7649.0
2021-04-08 13:40:00,510.26,510.96,508.77,509.65,6222.0,510.26,510.96,508.77,509.65,6222.0
2021-04-08 13:50:00,509.65,512.19,509.65,511.24,2401.0,509.65,512.19,509.65,511.24,2401.0
2021-04-08 14:00:00,511.51,512.3,511.11,511.61,1414.0,511.51,512.3,511.11,511.61,1414.0
2021-04-08 14:10:00,512.05,512.64,511.53,512.63,3186.0,512.05,512.64,511.53,512.63,3186.0
2021-04-08 14:20:00,513.3,514.27,513.23,513.27,2107.0,513.3,514.27,513.23,513.27,2107.0
2021-04-08 14:30:00,513.29,513.29,511.95,512.2,4069.0,513.29,513.29,511.95,512.2,4069.0
2021-04-08 14:40:00,512.2,513.78,512.05,512.05,3666.0,512.2,513.78,512.05,512.05,3666.0
2021-04-08 14:50:00,511.88,512.41,511.53,512.37,3610.0,511.88,512.41,511.53,512.37,3610.0
2021-04-08 15:00:00,512.06,513.71,512.06,513.71,27013.0,512.06,513.71,512.06,513.71,27013.0
2021-04-08 15:10:00,513.37,514.0,512.29,513.92,5626.0,513.37,514.0,512.29,513.92,5626.0
2021-04-08 15:20:00,514.0,514.28,512.86,513.69,6375.0,514.0,514.28,512.86,513.69,6375.0
2021-04-08 15:30:00,513.69,516.28,513.38,515.84,10431.0,513.69,516.28,513.38,515.84,10431.0
2021-04-08 15:40:00,516.0,516.82,515.06,515.09,16141.0,516.0,516.82,515.06,515.09,16141.0
2021-04-08 15:50:00,515.06,516.41,513.88,514.17,33071.0,515.06,516.41,513.88,514.17,33071.0
2021-04-09 09:30:00,512.98,512.98,498.0,500.32,13031.0,512.98,512.98,498.0,500.32,13031.0
2021-04-09 09:40:00,499.76,502.0,497.01,499.02,16701.0,499.76,502.0,497.01,499.02,16701.0
2021-04-09 09:50:00,498.11,502.58,498.0,499.71,9118.0,498.11,502.58,498.0,499.71,9118.0
2021-04-09 10:00:00,500.12,501.94,499.31,500.34,9417.0,500.12,501.94,499.31,500.34,9417.0
2021-04-09 10:10:00,500.36,502.49,499.27,502.49,10143.0,500.36,502.49,499.27,502.49,10143.0
2021-04-09 10:20:00,501.22,503.34,501.17,501.54,13501.0,501.22,503.34,501.17,501.54,13501.0
2021-04-09 10:30:00,501.94,503.42,500.0,502.91,2214.0,501.94,503.42,500.0,502.91,2214.0
2021-04-09 10:40:00,501.65,505.06,500.99,505.06,3631.0,501.65,505.06,500.99,505.06,3631.0
2021-04-09 10:50:00,505.83,506.15,503.76,503.76,7964.0,505.83,506.15,503.76,503.76,7964.0
2021-04-09 11:00:00,503.85,505.62,503.4,503.4,2169.0,503.85,505.62,503.4,503.4,2169.0
2021-04-09 11:10:00,505.16,508.87,504.71,508.07,1869.0,505.16,508.87,504.71,508.07,1869.0
2021-04-09 11:20:00,509.05,509.05,507.33,507.34,2300.0,509.05,509.05,507.33,507.34,2300.0
2021-04-09 11:30:00,508.04,510.2,508.03,510.2,1880.0,508.04,510.2,508.03,510.2,1880.0
2021-04-09 11:40:00,510.69,511.87,510.25,511.34,2000.0,510.69,511.87,510.25,511.34,2000.0
2021-04-09 11:50:00,511.37,512.76,511.34,511.75,3544.0,511.37,512.76,511.34,511.75,3544.0
2021-04-09 12:00:00,511.59,513.92,511.42,513.4,3471.0,511.59,513.92,511.42,513.4,3471.0
2021-04-09 12:10:00,513.4,513.4,510.37,511.59,5010.0,513.4,513.4,510.37,511.59,5010.0
2021-04-09 12:20:00,513.0,515.78,511.93,514.84,5669.0,513.0,515.78,511.93,514.84,5669.0
2021-04-09 12:30:00,515.04,515.89,514.99,515.89,1330.0,515.04,515.89,514.99,515.89,1330.0
2021-04-09 12:40:00,515.46,515.84,513.89,514.11,2500.0,515.46,515.84,513.89,514.11,2500.0
2021-04-09 12:50:00,514.7,515.83,514.69,515.17,1571.0,514.7,515.83,514.69,515.17,1571.0
2021-04-09 13:00:00,516.4,516.75,515.54,515.79,1700.0,516.4,516.75,515.54,515.79,1700.0
2021-04-09 13:10:00,515.77,516.2,515.0,516.2,2473.0,515.77,516.2,515.0,516.2,2473.0
2021-04-09 13:20:00,516.67,516.76,515.61,516.76,1503.0,516.67,516.76,515.61,516.76,1503.0
2021-04-09 13:30:00,516.79,517.43,516.45,516.97,3805.0,516.79,517.43,516.45,516.97,3805.0
2021-04-09 13:40:00,517.16,517.16,515.5,516.05,2046.0,517.16,517.16,515.5,516.05,2046.0
2021-04-09 13:50:00,516.05,517.91,516.04,517.84,2404.0,516.05,517.91,516.04,517.84,2404.0
2021-04-09 14:00:00,517.1,517.54,515.5,515.5,2900.0,517.1,517.54,515.5,515.5,2900.0
2021-04-09 14:10:00,515.5,515.5,514.28,515.2,2586.0,515.5,515.5,514.28,515.2,2586.0
2021-04-09 14:20:00,514.47,515.28,513.7,513.71,822.0,514.47,515.28,513.7,513.71,822.0
2021-04-09 14:30:00,514.21,514.32,510.66,510.66,2595.0,514.21,514.32,510.66,510.66,2595.0
2021-04-09 14:40:00,511.83,513.83,511.83,513.83,1900.0,511.83,513.83,511.83,513.83,1900.0
2021-04-09 14:50:00,513.91,515.15,513.83,515.14,2024.0,513.91,515.15,513.83,515.14,2024.0
2021-04-09 15:00:00,515.22,515.22,513.84,513.84,800.0,515.22,515.22,513.84,513.84,800.0
2021-04-09 15:10:00,513.77,515.0,513.77,514.91,2600.0,513.77,515.0,513.77,514.91,2600.0
2021-04-09 15:20:00,514.31,515.0,513.6,514.13,4503.0,514.31,515.0,513.6,514.13,4503.0
2021-04-09 15:30:00,512.94,515.4,512.93,514.43,4430.0,512.94,515.4,512.93,514.43,4430.0
2021-04-09 15:40:00,513.53,513.72,512.79,513.29,7516.0,513.53,513.72,512.79,513.29,7516.0
2021-04-09 15:50:00,513.29,517.33,513.29,516.32,22900.0,513.29,517.33,513.29,516.32,22900.0
2021-04-12 09:30:00,516.0,520.99,515.8,518.01,13831.0,516.0,520.99,515.8,518.01,13831.0
2021-04-12 09:40:00,518.92,520.5,514.0,514.92,16217.0,518.92,520.5,514.0,514.92,16217.0
2021-04-12 09:50:00,513.52,515.59,511.59,512.49,22807.0,513.52,515.59,511.59,512.49,22807.0
2021-04-12 10:00:00,512.52,513.72,511.6,512.66,6850.0,512.52,513.72,511.6,512.66,6850.0
2021-04-12 10:10:00,511.06,513.16,510.71,513.16,1592.0,511.06,513.16,510.71,513.16,1592.0
2021-04-12 10:20:00,514.0,514.47,513.19,514.47,1200.0,514.0,514.47,513.19,514.47,1200.0
2021-04-12 10:30:00,513.17,513.57,512.98,513.06,1637.0,513.17,513.57,512.98,513.06,1637.0
2021-04-12 10:40:00,513.34,517.69,512.41,517.28,2534.0,513.34,517.69,512.41,517.28,2534.0
2021-04-12 10:50:00,517.34,517.74,516.42,516.68,1700.0,517.34,517.74,516.42,516.68,1700.0
2021-04-12 11:00:00,517.05,519.22,516.93,518.86,600.0,517.05,519.22,516.93,518.86,600.0
2021-04-12 11:10:00,519.18,519.18,516.75,518.32,10087.0,519.18,519.18,516.75,518.32,10087.0
2021-04-12 11:20:00,518.58,518.58,517.37,517.51,1892.0,518.58,518.58,517.37,517.51,1892.0
2021-04-12 11:30:00,517.51,517.51,516.14,516.5,3754.0,517.51,517.51,516.14,516.5,3754.0
2021-04-12 11:40:00,516.48,517.76,516.1,516.69,2100.0,516.48,517.76,516.1,516.69,2100.0
2021-04-12 11:50:00,516.3,517.64,515.98,516.01,2400.0,516.3,517.64,515.98,516.01,2400.0
2021-04-12 12:00:00,516.58,518.49,516.58,517.62,7734.0,516.58,518.49,516.58,517.62,7734.0
2021-04-12 12:10:00,517.05,517.81,516.52,516.52,3108.0,517.05,517.81,516.52,516.52,3108.0
2021-04-12 12:20:00,516.64,517.99,516.53,517.66,2255.0,516.64,517.99,516.53,517.66,2255.0
2021-04-12 12:30:00,518.0,518.73,517.42,518.68,4352.0,518.0,518.73,517.42,518.68,4352.0
2021-04-12 12:40:00,518.23,519.37,518.23,518.89,3529.0,518.23,519.37,518.23,518.89,3529.0
2021-04-12 12:50:00,519.0,519.26,518.68,519.02,1810.0,519.0,519.26,518.68,519.02,1810.0
2021-04-12 13:00:00,518.73,520.26,518.64,520.0,6765.0,518.73,520.26,518.64,520.0,6765.0
2021-04-12 13:10:00,520.07,521.24,519.92,520.0,4226.0,520.07,521.24,519.92,520.0,4226.0
2021-04-12 13:20:00,520.84,520.84,519.65,520.71,900.0,520.84,520.84,519.65,520.71,900.0
2021-04-12 13:30:00,520.2,520.22,518.63,519.5,1390.0,520.2,520.22,518.63,519.5,1390.0
2021-04-12 13:40:00,519.13,519.49,518.49,519.45,6320.0,519.13,519.49,518.49,519.45,6320.0
2021-04-12 13:50:00,518.93,519.31,518.13,519.07,1500.0,518.93,519.31,518.13,519.07,1500.0
2021-04-12 14:00:00,519.17,520.09,519.17,519.7,1200.0,519.17,520.09,519.17,519.7,1200.0
2021-04-12 14:10:00,519.42,519.42,518.51,518.51,400.0,519.42,519.42,518.51,518.51,400.0
2021-04-12 14:20:00,519.05,519.41,518.63,518.66,2500.0,519.05,519.41,518.63,518.66,2500.0
2021-04-12 14:30:00,519.01,519.03,518.64,518.78,1100.0,519.01,519.03,518.64,518.78,1100.0
2021-04-12 14:40:00,518.18,518.43,517.74,518.43,1600.0,518.18,518.43,517.74,518.43,1600.0
2021-04-12 14:50:00,518.34,518.7,517.7,517.72,1485.0,518.34,518.7,517.7,517.72,1485.0
2021-04-12 15:00:00,517.15,517.63,516.38,517.47,3030.0,517.15,517.63,516.38,517.47,3030.0
2021-04-12 15:10:00,517.63,517.81,516.73,517.81,2350.0,517.63,517.81,516.73,517.81,2350.0
2021-04-12 15:20:00,517.4,518.71,516.95,516.95,2279.0,517.4,518.71,516.95,516.95,2279.0
2021-04-12 15:30:00,517.34,518.12,516.84,517.48,4400.0,517.34,518.12,516.84,517.48,4400.0
2021-04-12 15:40:00,517.93,520.41,517.73,519.93,8749.0,517.93,520.41,517.73,519.93,8749.0
2021-04-12 15:50:00,520.37,521.07,519.27,520.82,23440.0,520.37,521.07,519.27,520.82,23440.0
2021-04-13 09:30:00,525.03,534.17,525.03,532.62,9366.0,525.03,534.17,525.03,532.62,9366.0
2021-04-13 09:40:00,532.57,533.0,529.0,529.88,4408.0,532.57,533.0,529.0,529.88,4408.0
2021-04-13 09:50:00,529.39,532.79,528.34,532.65,14582.0,529.39,532.79,528.34,532.65,14582.0
2021-04-13 10:00:00,532.78,534.34,528.02,530.44,17898.0,532.78,534.34,528.02,530.44,17898.0
2021-04-13 10:10:00,529.8,530.13,526.14,526.14,5275.0,529.8,530.13,526.14,526.14,5275.0
2021-04-13 10:20:00,523.2,527.23,523.2,527.23,2353.0,523.2,527.23,523.2,527.23,2353.0
2021-04-13 10:30:00,527.11,527.26,524.69,525.27,6049.0,527.11,527.26,524.69,525.27,6049.0
2021-04-13 10:40:00,525.74,526.75,525.07,525.75,3239.0,525.74,526.75,525.07,525.75,3239.0
2021-04-13 10:50:00,524.51,526.93,524.51,526.45,5878.0,524.51,526.93,524.51,526.45,5878.0
2021-04-13 11:00:00,527.61,527.67,525.36,526.34,6164.0,527.61,527.67,525.36,526.34,6164.0
2021-04-13 11:10:00,526.55,526.84,524.6,524.82,12379.0,526.55,526.84,524.6,524.82,12379.0
2021-04-13 11:20:00,525.42,526.09,523.83,524.07,5601.0,525.42,526.09,523.83,524.07,5601.0
2021-04-13 11:30:00,524.07,525.17,523.08,524.35,4995.0,524.07,525.17,523.08,524.35,4995.0
2021-04-13 11:40:00,524.26,524.76,522.0,522.0,1386.0,524.26,524.76,522.0,522.0,1386.0
2021-04-13 11:50:00,521.9,522.68,521.51,522.39,1336.0,521.9,522.68,521.51,522.39,1336.0
2021-04-13 12:00:00,522.63,523.72,522.58,523.72,5001.0,522.63,523.72,522.58,523.72,5001.0
2021-04-13 12:10:00,523.71,523.99,523.17,523.18,1700.0,523.71,523.99,523.17,523.18,1700.0
2021-04-13 12:20:00,523.83,524.4,522.48,522.97,3750.0,523.83,524.4,522.48,522.97,3750.0
2021-04-13 12:30:00,523.18,523.8,523.18,523.57,1314.0,523.18,523.8,523.18,523.57,1314.0
2021-04-13 12:40:00,523.95,524.68,523.34,523.34,2610.0,523.95,524.68,523.34,523.34,2610.0
2021-04-13 12:50:00,523.28,523.58,522.51,523.5,1466.0,523.28,523.58,522.51,523.5,1466.0
2021-04-13 13:00:00,523.48,524.09,523.22,523.99,3380.0,523.48,524.09,523.22,523.99,3380.0
2021-04-13 13:10:00,523.75,524.34,523.61,524.19,2000.0,523.75,524.34,523.61,524.19,2000.0
2021-04-13 13:20:00,524.56,525.58,524.48,525.57,2564.0,524.56,525.58,524.48,525.57,2564.0
2021-04-13 13:30:00,525.58,526.4,525.0,525.0,2090.0,525.58,526.4,525.0,525.0,2090.0
2021-04-13 13:40:00,525.39,525.92,525.18,525.7,1876.0,525.39,525.92,525.18,525.7,1876.0
2021-04-13 13:50:00,525.79,525.85,524.98,525.34,2662.0,525.79,525.85,524.98,525.34,2662.0
2021-04-13 14:00:00,525.53,525.57,523.64,524.87,2920.0,525.53,525.57,523.64,524.87,2920.0
2021-04-13 14:10:00,525.12,525.12,524.6,524.8,1629.0,525.12,525.12,524.6,524.8,1629.0
2021-04-13 14:20:00,524.9,525.48,524.31,524.35,6045.0,524.9,525.48,524.31,524.35,6045.0
2021-04-13 14:30:00,525.05,525.26,523.71,523.71,7130.0,525.05,525.26,523.71,523.71,7130.0
2021-04-13 14:40:00,523.22,523.72,522.86,523.09,1100.0,523.22,523.72,522.86,523.09,1100.0
2021-04-13 14:50:00,523.99,525.33,523.99,525.01,2009.0,523.99,525.33,523.99,525.01,2009.0
2021-04-13 15:00:00,525.62,525.94,524.15,525.41,5836.0,525.62,525.94,524.15,525.41,5836.0
2021-04-13 15:10:00,525.93,527.47,525.93,526.1,5210.0,525.93,527.47,525.93,526.1,5210.0
2021-04-13 15:20:00,525.97,526.42,524.98,525.52,8347.0,525.97,526.42,524.98,525.52,8347.0
2021-04-13 15:30:00,525.27,526.09,524.35,524.63,6526.0,525.27,526.09,524.35,524.63,6526.0
2021-04-13 15:40:00,524.27,525.0,524.23,525.0,10062.0,524.27,525.0,524.23,525.0,10062.0
2021-04-13 15:50:00,524.27,525.29,524.14,525.0,30439.0,524.27,525.29,524.14,525.0,30439.0
2021-04-14 09:30:00,527.5,536.65,526.77,536.08,6829.0,527.5,536.65,526.77,536.08,6829.0
2021-04-14 09:40:00,534.94,541.64,533.33,538.46,28591.0,534.94,541.64,533.33,538.46,28591.0
2021-04-14 09:50:00,538.79,541.62,536.96,539.52,7140.0,538.79,541.62,536.96,539.52,7140.0
2021-04-14 10:00:00,540.2,544.83,539.55,543.89,23797.0,540.2,544.83,539.55,543.89,23797.0
2021-04-14 10:10:00,543.66,544.42,542.38,543.54,19490.0,543.66,544.42,542.38,543.54,19490.0
2021-04-14 10:20:00,543.76,544.37,537.7,538.99,42575.0,543.76,544.37,537.7,538.99,42575.0
2021-04-14 10:30:00,539.91,541.99,535.37,535.72,39865.0,539.91,541.99,535.37,535.72,39865.0
2021-04-14 10:40:00,535.47,537.64,535.44,537.64,9558.0,535.47,537.64,535.44,537.64,9558.0
2021-04-14 10:50:00,537.7,537.7,531.4,531.4,7875.0,537.7,537.7,531.4,531.4,7875.0
2021-04-14 11:00:00,532.09,532.99,530.0,530.23,6905.0,532.09,532.99,530.0,530.23,6905.0
2021-04-14 11:10:00,528.69,529.62,526.73,527.54,2417.0,528.69,529.62,526.73,527.54,2417.0
2021-04-14 11:20:00,525.41,525.41,521.05,521.82,2987.0,525.41,525.41,521.05,521.82,2987.0
2021-04-14 11:30:00,521.87,524.33,520.18,523.84,4766.0,521.87,524.33,520.18,523.84,4766.0
2021-04-14 11:40:00,523.35,523.35,522.19,523.0,3700.0,523.35,523.35,522.19,523.0,3700.0
2021-04-14 11:50:00,523.88,524.45,522.98,522.98,2178.0,523.88,524.45,522.98,522.98,2178.0
2021-04-14 12:00:00,523.64,523.64,520.5,521.25,3510.0,523.64,523.64,520.5,521.25,3510.0
2021-04-14 12:10:00,521.6,522.87,520.32,522.65,2270.0,521.6,522.87,520.32,522.65,2270.0
2021-04-14 12:20:00,523.61,523.8,520.61,520.61,1937.0,523.61,523.8,520.61,520.61,1937.0
2021-04-14 12:30:00,520.66,522.53,520.62,520.97,2366.0,520.66,522.53,520.62,520.97,2366.0
2021-04-14 12:40:00,521.23,521.78,521.02,521.78,2000.0,521.23,521.78,521.02,521.78,2000.0
2021-04-14 12:50:00,522.17,522.61,520.89,520.89,3001.0,522.17,522.61,520.89,520.89,3001.0
2021-04-14 13:00:00,521.37,521.37,519.42,519.89,3910.0,521.37,521.37,519.42,519.89,3910.0
2021-04-14 13:10:00,520.42,520.42,519.01,520.0,3424.0,520.42,520.42,519.01,520.0,3424.0
2021-04-14 13:20:00,519.86,520.47,518.7,518.82,5348.0,519.86,520.47,518.7,518.82,5348.0
2021-04-14 13:30:00,518.39,519.62,517.21,518.05,4787.0,518.39,519.62,517.21,518.05,4787.0
2021-04-14 13:40:00,518.05,519.38,517.53,518.47,4278.0,518.05,519.38,517.53,518.47,4278.0
2021-04-14 13:50:00,518.83,518.96,515.89,515.89,2310.0,518.83,518.96,515.89,515.89,2310.0
2021-04-14 14:00:00,515.94,517.25,514.1,514.1,3075.0,515.94,517.25,514.1,514.1,3075.0
2021-04-14 14:10:00,514.53,516.28,513.35,516.27,2400.0,514.53,516.28,513.35,516.27,2400.0
2021-04-14 14:20:00,516.58,518.91,516.58,518.91,1400.0,516.58,518.91,516.58,518.91,1400.0
2021-04-14 14:30:00,517.74,517.74,515.19,515.44,3027.0,517.74,517.74,515.19,515.44,3027.0
2021-04-14 14:40:00,516.54,517.38,514.87,515.21,3408.0,516.54,517.38,514.87,515.21,3408.0
2021-04-14 14:50:00,514.97,515.12,511.97,512.37,2801.0,514.97,515.12,511.97,512.37,2801.0
2021-04-14 15:00:00,511.97,513.68,511.73,511.74,3325.0,511.97,513.68,511.73,511.74,3325.0
2021-04-14 15:10:00,511.02,513.49,510.62,511.3,5073.0,511.02,513.49,510.62,511.3,5073.0
2021-04-14 15:20:00,510.88,514.17,510.88,511.97,3901.0,510.88,514.17,510.88,511.97,3901.0
2021-04-14 15:30:00,511.93,513.91,509.31,511.04,11258.0,511.93,513.91,509.31,511.04,11258.0
2021-04-14 15:40:00,510.42,512.42,506.38,510.15,26048.0,510.42,512.42,506.38,510.15,26048.0
2021-04-14 15:50:00,509.63,510.68,507.39,510.0,38677.0,509.63,510.68,507.39,510.0,38677.0
2021-04-15 09:30:00,518.92,522.99,517.52,522.99,8704.0,518.92,522.99,517.52,522.99,8704.0
2021-04-15 09:40:00,523.02,523.02,518.65,518.65,5780.0,523.02,523.02,518.65,518.65,5780.0
2021-04-15 09:50:00,518.63,520.0,518.09,519.91,6245.0,518.63,520.0,518.09,519.91,6245.0
2021-04-15 10:00:00,519.51,520.73,517.86,519.87,42934.0,519.51,520.73,517.86,519.87,42934.0
2021-04-15 10:10:00,520.0,521.4,519.54,520.88,4902.0,520.0,521.4,519.54,520.88,4902.0
2021-04-15 10:20:00,521.69,523.97,521.69,523.96,3824.0,521.69,523.97,521.69,523.96,3824.0
2021-04-15 10:30:00,524.1,527.15,523.57,526.25,5960.0,524.1,527.15,523.57,526.25,5960.0
2021-04-15 10:40:00,524.4,528.71,524.4,527.75,6306.0,524.4,528.71,524.4,527.75,6306.0
2021-04-15 10:50:00,528.05,530.76,527.52,528.39,7420.0,528.05,530.76,527.52,528.39,7420.0
2021-04-15 11:00:00,528.46,530.15,528.46,530.15,23959.0,528.46,530.15,528.46,530.15,23959.0
2021-04-15 11:10:00,529.59,530.0,526.12,526.51,33544.0,529.59,530.0,526.12,526.51,33544.0
2021-04-15 11:20:00,526.18,526.43,524.16,524.16,1773.0,526.18,526.43,524.16,524.16,1773.0
2021-04-15 11:30:00,524.07,525.58,523.0,523.72,12259.0,524.07,525.58,523.0,523.72,12259.0
2021-04-15 11:40:00,524.0,524.56,522.53,524.0,4509.0,524.0,524.56,522.53,524.0,4509.0
2021-04-15 11:50:00,524.71,524.72,522.48,522.49,4745.0,524.71,524.72,522.48,522.49,4745.0
2021-04-15 12:00:00,523.62,524.46,522.94,523.76,4900.0,523.62,524.46,522.94,523.76,4900.0
2021-04-15 12:10:00,524.13,524.65,523.79,524.13,2519.0,524.13,524.65,523.79,524.13,2519.0
2021-04-15 12:20:00,523.57,524.31,523.26,524.25,4290.0,523.57,524.31,523.26,524.25,4290.0
2021-04-15 12:30:00,524.13,524.65,523.35,523.35,14919.0,524.13,524.65,523.35,523.35,14919.0
2021-04-15 12:40:00,523.73,524.52,523.63,523.63,1746.0,523.73,524.52,523.63,523.63,1746.0
2021-04-15 12:50:00,524.11,524.4,524.11,524.26,1140.0,524.11,524.4,524.11,524.26,1140.0
2021-04-15 13:00:00,524.5,524.6,522.83,522.83,3200.0,524.5,524.6,522.83,522.83,3200.0
2021-04-15 13:10:00,523.03,523.79,522.77,523.71,1528.0,523.03,523.79,522.77,523.71,1528.0
2021-04-15 13:20:00,523.58,524.69,523.34,523.34,3854.0,523.58,524.69,523.34,523.34,3854.0
2021-04-15 13:30:00,524.19,525.18,523.85,523.85,7700.0,524.19,525.18,523.85,523.85,7700.0
2021-04-15 13:40:00,524.45,524.65,524.0,524.25,6613.0,524.45,524.65,524.0,524.25,6613.0
2021-04-15 13:50:00,524.5,524.92,523.91,524.0,8055.0,524.5,524.92,523.91,524.0,8055.0
2021-04-15 14:00:00,524.13,527.2,523.94,525.54,8829.0,524.13,527.2,523.94,525.54,8829.0
2021-04-15 14:10:00,525.49,526.59,524.96,524.96,1000.0,525.49,526.59,524.96,524.96,1000.0
2021-04-15 14:20:00,524.95,526.39,524.23,525.58,1650.0,524.95,526.39,524.23,525.58,1650.0
2021-04-15 14:30:00,525.16,526.02,525.07,525.07,1218.0,525.16,526.02,525.07,525.07,1218.0
2021-04-15 14:40:00,525.15,526.34,524.65,525.0,5863.0,525.15,526.34,524.65,525.0,5863.0
2021-04-15 14:50:00,525.06,526.99,525.06,526.47,3785.0,525.06,526.99,525.06,526.47,3785.0
2021-04-15 15:00:00,526.59,527.73,526.31,526.86,2600.0,526.59,527.73,526.31,526.86,2600.0
2021-04-15 15:10:00,526.86,526.88,525.09,526.8,5950.0,526.86,526.88,525.09,526.8,5950.0
2021-04-15 15:20:00,526.31,526.78,524.85,525.05,3800.0,526.31,526.78,524.85,525.05,3800.0
2021-04-15 15:30:00,525.04,528.71,525.04,528.11,8380.0,525.04,528.71,525.04,528.11,8380.0
2021-04-15 15:40:00,528.01,528.01,526.26,526.9,7029.0,528.01,528.01,526.26,526.9,7029.0
2021-04-15 15:50:00,527.18,531.46,526.97,531.45,38115.0,527.18,531.46,526.97,531.45,38115.0
2021-04-16 09:30:00,533.54,534.98,525.03,526.93,9241.0,533.54,534.98,525.03,526.93,9241.0
2021-04-16 09:40:00,526.99,529.06,523.0,529.06,4390.0,526.99,529.06,523.0,529.06,4390.0
2021-04-16 09:50:00,528.0,528.0,520.0,522.31,1801.0,528.0,528.0,520.0,522.31,1801.0
2021-04-16 10:00:00,522.32,522.9,519.16,522.9,6872.0,522.32,522.9,519.16,522.9,6872.0
2021-04-16 10:10:00,522.93,523.29,519.72,522.15,3779.0,522.93,523.29,519.72,522.15,3779.0
2021-04-16 10:20:00,522.2,527.36,522.2,525.0,3001.0,522.2,527.36,522.2,525.0,3001.0
2021-04-16 10:30:00,525.12,525.13,522.5,524.56,5357.0,525.12,525.13,522.5,524.56,5357.0
2021-04-16 10:40:00,523.38,523.39,520.24,520.82,7010.0,523.38,523.39,520.24,520.82,7010.0
2021-04-16 10:50:00,520.76,525.0,520.76,522.49,7822.0,520.76,525.0,520.76,522.49,7822.0
2021-04-16 11:00:00,524.23,524.72,522.88,522.88,4424.0,524.23,524.72,522.88,522.88,4424.0
2021-04-16 11:10:00,523.0,523.0,517.99,519.65,5122.0,523.0,523.0,517.99,519.65,5122.0
2021-04-16 11:20:00,520.43,521.98,518.58,519.15,2492.0,520.43,521.98,518.58,519.15,2492.0
2021-04-16 11:30:00,518.6,520.31,518.45,520.3,3332.0,518.6,520.31,518.45,520.3,3332.0
2021-04-16 11:40:00,520.7,521.83,519.01,519.01,2522.0,520.7,521.83,519.01,519.01,2522.0
2021-04-16 11:50:00,519.05,522.26,518.53,522.26,2300.0,519.05,522.26,518.53,522.26,2300.0
2021-04-16 12:00:00,520.91,522.89,520.81,522.47,2040.0,520.91,522.89,520.81,522.47,2040.0
2021-04-16 12:10:00,523.62,523.62,521.04,522.05,3315.0,523.62,523.62,521.04,522.05,3315.0
2021-04-16 12:20:00,522.03,523.42,522.03,523.22,1145.0,522.03,523.42,522.03,523.22,1145.0
2021-04-16 12:30:00,523.22,523.42,521.09,521.1,1406.0,523.22,523.42,521.09,521.1,1406.0
2021-04-16 12:40:00,521.0,523.45,520.61,523.43,3177.0,521.0,523.45,520.61,523.43,3177.0
2021-04-16 12:50:00,522.73,523.0,521.6,521.61,3394.0,522.73,523.0,521.6,521.61,3394.0
2021-04-16 13:00:00,521.63,521.63,518.6,519.96,3305.0,521.63,521.63,518.6,519.96,3305.0
2021-04-16 13:10:00,520.1,520.1,517.33,517.33,1997.0,520.1,520.1,517.33,517.33,1997.0
2021-04-16 13:20:00,518.0,518.0,516.23,517.0,4900.0,518.0,518.0,516.23,517.0,4900.0
2021-04-16 13:30:00,516.68,517.79,516.2,517.32,1774.0,516.68,517.79,516.2,517.32,1774.0
2021-04-16 13:40:00,517.29,518.5,516.71,517.43,4098.0,517.29,518.5,516.71,517.43,4098.0
2021-04-16 13:50:00,517.42,517.42,516.42,516.55,2638.0,517.42,517.42,516.42,516.55,2638.0
2021-04-16 14:00:00,516.68,518.13,516.37,517.44,1987.0,516.68,518.13,516.37,517.44,1987.0
2021-04-16 14:10:00,517.07,517.08,516.13,516.6,2463.0,517.07,517.08,516.13,516.6,2463.0
2021-04-16 14:20:00,516.67,517.62,516.54,517.61,1265.0,516.67,517.62,516.54,517.61,1265.0
2021-04-16 14:30:00,517.13,517.9,516.22,516.83,6864.0,517.13,517.9,516.22,516.83,6864.0
2021-04-16 14:40:00,517.33,519.18,516.47,518.01,4401.0,517.33,519.18,516.47,518.01,4401.0
2021-04-16 14:50:00,517.49,518.23,516.67,517.93,3146.0,517.49,518.23,516.67,517.93,3146.0
2021-04-16 15:00:00,517.73,518.2,516.8,517.71,3634.0,517.73,518.2,516.8,517.71,3634.0
2021-04-16 15:10:00,517.94,520.61,517.94,519.3,2747.0,517.94,520.61,517.94,519.3,2747.0
2021-04-16 15:20:00,519.37,519.47,518.62,518.93,4844.0,519.37,519.47,518.62,518.93,4844.0
2021-04-16 15:30:00,518.98,521.07,518.97,520.2,4091.0,518.98,521.07,518.97,520.2,4091.0
2021-04-16 15:40:00,520.24,520.84,517.63,519.35,8645.0,520.24,520.84,517.63,519.35,8645.0
2021-04-16 15:50:00,519.77,521.57,518.88,521.57,21518.0,519.77,521.57,518.88,521.57,21518.0
2021-04-19 09:30:00,515.67,523.7,513.72,522.5,9365.0,515.67,523.7,513.72,522.5,9365.0
2021-04-19 09:40:00,522.01,524.33,519.57,520.64,4095.0,522.01,524.33,519.57,520.64,4095.0
2021-04-19 09:50:00,520.64,522.12,516.29,518.14,7411.0,520.64,522.12,516.29,518.14,7411.0
2021-04-19 10:00:00,517.25,519.11,514.75,515.32,4091.0,517.25,519.11,514.75,515.32,4091.0
2021-04-19 10:10:00,515.54,516.27,512.91,513.78,4866.0,515.54,516.27,512.91,513.78,4866.0
2021-04-19 10:20:00,513.43,513.73,510.78,510.8,6142.0,513.43,513.73,510.78,510.8,6142.0
2021-04-19 10:30:00,511.09,511.09,508.62,508.99,4845.0,511.09,511.09,508.62,508.99,4845.0
2021-04-19 10:40:00,508.99,509.3,507.22,508.64,1600.0,508.99,509.3,507.22,508.64,1600.0
2021-04-19 10:50:00,508.67,514.32,507.46,513.15,2160.0,508.67,514.32,507.46,513.15,2160.0
2021-04-19 11:00:00,513.07,514.27,512.3,513.26,3502.0,513.07,514.27,512.3,513.26,3502.0
2021-04-19 11:10:00,513.85,514.06,512.12,513.82,4260.0,513.85,514.06,512.12,513.82,4260.0
2021-04-19 11:20:00,514.4,514.4,512.51,513.06,3741.0,514.4,514.4,512.51,513.06,3741.0
2021-04-19 11:30:00,512.95,513.33,509.52,512.37,5764.0,512.95,513.33,509.52,512.37,5764.0
2021-04-19 11:40:00,513.17,513.17,510.84,511.3,3247.0,513.17,513.17,510.84,511.3,3247.0
2021-04-19 11:50:00,511.81,513.97,511.19,511.42,3532.0,511.81,513.97,511.19,511.42,3532.0
2021-04-19 12:00:00,511.26,512.99,510.24,511.45,4406.0,511.26,512.99,510.24,511.45,4406.0
2021-04-19 12:10:00,512.11,513.42,511.27,513.42,7271.0,512.11,513.42,511.27,513.42,7271.0
2021-04-19 12:20:00,513.39,513.56,509.67,509.78,4923.0,513.39,513.56,509.67,509.78,4923.0
2021-04-19 12:30:00,510.42,512.09,509.94,510.16,1652.0,510.42,512.09,509.94,510.16,1652.0
2021-04-19 12:40:00,512.08,512.08,508.85,509.47,2600.0,512.08,512.08,508.85,509.47,2600.0
2021-04-19 12:50:00,509.36,511.86,509.36,511.86,700.0,509.36,511.86,509.36,511.86,700.0
2021-04-19 13:00:00,511.1,514.1,510.9,513.78,1515.0,511.1,514.1,510.9,513.78,1515.0
2021-04-19 13:10:00,513.79,516.22,513.21,513.21,4213.0,513.79,516.22,513.21,513.21,4213.0
2021-04-19 13:20:00,511.38,512.35,510.63,511.0,2281.0,511.38,512.35,510.63,511.0,2281.0
2021-04-19 13:30:00,510.02,513.03,510.02,512.53,900.0,510.02,513.03,510.02,512.53,900.0
2021-04-19 13:40:00,512.34,512.7,510.29,512.46,2677.0,512.34,512.7,510.29,512.46,2677.0
2021-04-19 13:50:00,511.96,512.49,511.46,512.49,1373.0,511.96,512.49,511.46,512.49,1373.0
2021-04-19 14:00:00,512.12,512.22,509.84,509.84,1300.0,512.12,512.22,509.84,509.84,1300.0
2021-04-19 14:10:00,510.86,511.46,510.82,511.27,929.0,510.86,511.46,510.82,511.27,929.0
2021-04-19 14:20:00,512.26,512.59,511.27,511.87,2704.0,512.26,512.59,511.27,511.87,2704.0
2021-04-19 14:30:00,511.72,511.92,509.7,509.7,1727.0,511.72,511.92,509.7,509.7,1727.0
2021-04-19 14:40:00,510.01,511.32,509.62,510.77,2200.0,510.01,511.32,509.62,510.77,2200.0
2021-04-19 14:50:00,510.14,510.34,509.12,509.13,2256.0,510.14,510.34,509.12,509.13,2256.0
2021-04-19 15:00:00,509.42,509.64,508.61,509.03,3313.0,509.42,509.64,508.61,509.03,3313.0
2021-04-19 15:10:00,509.1,509.44,506.98,507.02,4804.0,509.1,509.44,506.98,507.02,4804.0
2021-04-19 15:20:00,507.0,507.89,506.55,507.55,5600.0,507.0,507.89,506.55,507.55,5600.0
2021-04-19 15:30:00,507.5,508.37,506.2,506.51,5679.0,507.5,508.37,506.2,506.51,5679.0
2021-04-19 15:40:00,507.04,507.98,506.6,506.76,6500.0,507.04,507.98,506.6,506.76,6500.0
2021-04-19 15:50:00,507.04,509.86,507.04,509.29,14236.0,507.04,509.86,507.04,509.29,14236.0
2021-04-20 09:30:00,502.2,506.83,500.01,501.7,19517.0,502.2,506.83,500.01,501.7,19517.0
2021-04-20 09:40:00,504.21,511.59,501.71,509.39,5522.0,504.21,511.59,501.71,509.39,5522.0
2021-04-20 09:50:00,510.47,510.47,504.4,504.41,4410.0,510.47,510.47,504.4,504.41,4410.0
2021-04-20 10:00:00,505.31,505.97,503.08,505.57,2069.0,505.31,505.97,503.08,505.57,2069.0
2021-04-20 10:10:00,506.79,509.1,506.24,507.06,2858.0,506.79,509.1,506.24,507.06,2858.0
2021-04-20 10:20:00,507.84,507.84,504.64,506.0,6965.0,507.84,507.84,504.64,506.0,6965.0
2021-04-20 10:30:00,505.57,508.2,504.66,506.7,5698.0,505.57,508.2,504.66,506.7,5698.0
2021-04-20 10:40:00,504.65,504.65,499.0,500.0,3908.0,504.65,504.65,499.0,500.0,3908.0
2021-04-20 10:50:00,498.82,500.91,498.82,499.7,1320.0,498.82,500.91,498.82,499.7,1320.0
2021-04-20 11:00:00,499.57,501.24,499.41,500.93,2894.0,499.57,501.24,499.41,500.93,2894.0
2021-04-20 11:10:00,501.5,501.93,497.64,497.67,2526.0,501.5,501.93,497.64,497.67,2526.0
2021-04-20 11:20:00,497.53,497.53,495.74,497.4,1433.0,497.53,497.53,495.74,497.4,1433.0
2021-04-20 11:30:00,496.39,497.38,495.96,497.19,3476.0,496.39,497.38,495.96,497.19,3476.0
2021-04-20 11:40:00,497.71,500.26,497.68,500.26,900.0,497.71,500.26,497.68,500.26,900.0
2021-04-20 11:50:00,498.91,501.69,498.9,499.76,10806.0,498.91,501.69,498.9,499.76,10806.0
2021-04-20 12:00:00,500.27,501.0,498.83,499.05,4445.0,500.27,501.0,498.83,499.05,4445.0
2021-04-20 12:10:00,500.21,500.39,499.15,499.66,9834.0,500.21,500.39,499.15,499.66,9834.0
2021-04-20 12:20:00,499.58,499.7,497.82,497.83,860.0,499.58,499.7,497.82,497.83,860.0
2021-04-20 12:30:00,497.58,498.78,497.58,498.78,1793.0,497.58,498.78,497.58,498.78,1793.0
2021-04-20 12:40:00,497.97,498.73,496.58,498.15,15104.0,497.97,498.73,496.58,498.15,15104.0
2021-04-20 12:50:00,497.99,498.41,496.46,498.41,1038.0,497.99,498.41,496.46,498.41,1038.0
2021-04-20 13:00:00,496.99,498.34,496.99,497.42,1200.0,496.99,498.34,496.99,497.42,1200.0
2021-04-20 13:10:00,497.5,497.82,497.0,497.81,2600.0,497.5,497.82,497.0,497.81,2600.0
2021-04-20 13:20:00,497.37,497.37,493.28,494.5,4413.0,497.37,497.37,493.28,494.5,4413.0
2021-04-20 13:30:00,494.59,495.77,494.59,495.77,1496.0,494.59,495.77,494.59,495.77,1496.0
2021-04-20 13:40:00,496.32,497.57,495.85,496.47,1687.0,496.32,497.57,495.85,496.47,1687.0
2021-04-20 13:50:00,496.48,497.26,496.17,496.53,2097.0,496.48,497.26,496.17,496.53,2097.0
2021-04-20 14:00:00,496.53,496.95,495.89,496.44,2588.0,496.53,496.95,495.89,496.44,2588.0
2021-04-20 14:10:00,495.81,496.09,494.78,495.42,3200.0,495.81,496.09,494.78,495.42,3200.0
2021-04-20 14:20:00,494.74,496.27,494.73,495.38,2100.0,494.74,496.27,494.73,495.38,2100.0
2021-04-20 14:30:00,494.39,494.86,493.91,494.71,2183.0,494.39,494.86,493.91,494.71,2183.0
2021-04-20 14:40:00,494.52,495.42,494.31,495.17,2425.0,494.52,495.42,494.31,495.17,2425.0
2021-04-20 14:50:00,495.24,495.27,493.79,493.87,3487.0,495.24,495.27,493.79,493.87,3487.0
2021-04-20 15:00:00,493.87,496.26,493.87,495.32,4880.0,493.87,496.26,493.87,495.32,4880.0
2021-04-20 15:10:00,495.25,497.23,495.08,495.99,4200.0,495.25,497.23,495.08,495.99,4200.0
2021-04-20 15:20:00,496.01,497.03,496.01,496.43,1300.0,496.01,497.03,496.01,496.43,1300.0
2021-04-20 15:30:00,496.83,497.65,496.14,496.67,4200.0,496.83,497.65,496.14,496.67,4200.0
2021-04-20 15:40:00,497.03,499.01,496.41,498.45,8081.0,497.03,499.01,496.41,498.45,8081.0
2021-04-20 15:50:00,498.07,499.23,497.55,498.2,23679.0,498.07,499.23,497.55,498.2,23679.0
2021-04-21 09:30:00,495.21,496.4,491.08,494.46,4174.0,495.21,496.4,491.08,494.46,4174.0
2021-04-21 09:40:00,493.05,500.9,493.05,500.82,4265.0,493.05,500.9,493.05,500.82,4265.0
2021-04-21 09:50:00,500.72,502.95,500.34,501.75,2714.0,500.72,502.95,500.34,501.75,2714.0
2021-04-21 10:00:00,501.93,502.06,499.52,500.49,9067.0,501.93,502.06,499.52,500.49,9067.0
2021-04-21 10:10:00,500.48,501.35,499.26,499.84,6429.0,500.48,501.35,499.26,499.84,6429.0
2021-04-21 10:20:00,499.68,505.42,499.68,505.42,18091.0,499.68,505.42,499.68,505.42,18091.0
2021-04-21 10:30:00,505.42,507.0,503.26,506.33,2697.0,505.42,507.0,503.26,506.33,2697.0
2021-04-21 10:40:00,506.82,511.45,506.82,510.85,4582.0,506.82,511.45,506.82,510.85,4582.0
2021-04-21 10:50:00,510.45,511.38,507.56,511.38,4958.0,510.45,511.38,507.56,511.38,4958.0
2021-04-21 11:00:00,509.39,514.34,509.33,512.24,7058.0,509.39,514.34,509.33,512.24,7058.0
2021-04-21 11:10:00,511.83,516.0,511.17,516.0,3387.0,511.83,516.0,511.17,516.0,3387.0
2021-04-21 11:20:00,516.0,516.52,513.36,513.37,1300.0,516.0,516.52,513.36,513.37,1300.0
2021-04-21 11:30:00,513.23,516.02,512.81,512.88,2690.0,513.23,516.02,512.81,512.88,2690.0
2021-04-21 11:40:00,512.7,515.56,512.69,514.31,1820.0,512.7,515.56,512.69,514.31,1820.0
2021-04-21 11:50:00,514.06,514.52,513.75,514.36,900.0,514.06,514.52,513.75,514.36,900.0
2021-04-21 12:00:00,513.87,514.89,513.09,514.89,3913.0,513.87,514.89,513.09,514.89,3913.0
2021-04-21 12:10:00,513.97,514.18,513.97,514.18,200.0,513.97,514.18,513.97,514.18,200.0
2021-04-21 12:20:00,513.39,514.99,513.19,513.74,1100.0,513.39,514.99,513.19,513.74,1100.0
2021-04-21 12:30:00,514.04,515.72,513.05,515.72,2422.0,514.04,515.72,513.05,515.72,2422.0
2021-04-21 12:40:00,515.4,515.4,513.89,515.11,3378.0,515.4,515.4,513.89,515.11,3378.0
2021-04-21 12:50:00,514.04,515.8,513.38,515.44,9677.0,514.04,515.8,513.38,515.44,9677.0
2021-04-21 13:00:00,516.29,516.29,513.69,515.45,4743.0,516.29,516.29,513.69,515.45,4743.0
2021-04-21 13:10:00,516.35,516.35,514.15,515.46,2808.0,516.35,516.35,514.15,515.46,2808.0
2021-04-21 13:20:00,514.99,515.83,513.05,514.88,3336.0,514.99,515.83,513.05,514.88,3336.0
2021-04-21 13:30:00,514.96,514.96,510.66,512.58,14509.0,514.96,514.96,510.66,512.58,14509.0
2021-04-21 13:40:00,512.57,512.57,510.95,511.77,1500.0,512.57,512.57,510.95,511.77,1500.0
2021-04-21 13:50:00,511.92,511.92,510.59,510.6,1110.0,511.92,511.92,510.59,510.6,1110.0
2021-04-21 14:00:00,510.34,510.82,509.38,509.78,1900.0,510.34,510.82,509.38,509.78,1900.0
2021-04-21 14:10:00,509.73,509.95,508.6,508.79,1500.0,509.73,509.95,508.6,508.79,1500.0
2021-04-21 14:20:00,508.74,508.74,505.27,506.0,3305.0,508.74,508.74,505.27,506.0,3305.0
2021-04-21 14:30:00,505.89,506.41,505.08,505.08,2778.0,505.89,506.41,505.08,505.08,2778.0
2021-04-21 14:40:00,505.91,505.91,503.23,504.24,3580.0,505.91,505.91,503.23,504.24,3580.0
2021-04-21 14:50:00,504.76,504.82,503.44,503.87,2325.0,504.76,504.82,503.44,503.87,2325.0
2021-04-21 15:00:00,503.96,504.08,503.08,503.56,4100.0,503.96,504.08,503.08,503.56,4100.0
2021-04-21 15:10:00,503.94,504.39,503.09,504.39,4111.0,503.94,504.39,503.09,504.39,4111.0
2021-04-21 15:20:00,503.91,504.21,503.42,504.04,2000.0,503.91,504.21,503.42,504.04,2000.0
2021-04-21 15:30:00,504.17,505.82,503.75,504.69,17319.0,504.17,505.82,503.75,504.69,17319.0
2021-04-21 15:40:00,504.69,505.66,504.47,505.53,10127.0,504.69,505.66,504.47,505.53,10127.0
2021-04-21 15:50:00,505.52,507.32,505.12,506.85,16019.0,505.52,507.32,505.12,506.85,16019.0
2021-04-22 09:30:00,512.01,518.39,512.01,516.05,6612.0,512.01,518.39,512.01,516.05,6612.0
2021-04-22 09:40:00,517.0,517.0,512.74,512.75,2396.0,517.0,517.0,512.74,512.75,2396.0
2021-04-22 09:50:00,514.88,520.84,512.37,520.84,5640.0,514.88,520.84,512.37,520.84,5640.0
2021-04-22 10:00:00,519.48,522.27,518.23,519.64,4861.0,519.48,522.27,518.23,519.64,4861.0
2021-04-22 10:10:00,518.72,521.9,518.21,521.32,4250.0,518.72,521.9,518.21,521.32,4250.0
2021-04-22 10:20:00,521.71,525.0,520.76,524.03,2093.0,521.71,525.0,520.76,524.03,2093.0
2021-04-22 10:30:00,523.99,526.97,523.99,524.14,9595.0,523.99,526.97,523.99,524.14,9595.0
2021-04-22 10:40:00,524.43,525.06,522.18,525.05,1530.0,524.43,525.06,522.18,525.05,1530.0
2021-04-22 10:50:00,524.18,525.13,523.3,523.38,3549.0,524.18,525.13,523.3,523.38,3549.0
2021-04-22 11:00:00,523.4,525.47,523.06,524.25,4986.0,523.4,525.47,523.06,524.25,4986.0
2021-04-22 11:10:00,523.53,525.5,523.53,525.5,5523.0,523.53,525.5,523.53,525.5,5523.0
2021-04-22 11:20:00,525.96,526.75,525.05,525.23,2075.0,525.96,526.75,525.05,525.23,2075.0
2021-04-22 11:30:00,525.55,527.6,525.3,526.91,2509.0,525.55,527.6,525.3,526.91,2509.0
2021-04-22 11:40:00,526.38,527.26,525.65,527.2,13115.0,526.38,527.26,525.65,527.2,13115.0
2021-04-22 11:50:00,526.62,527.25,525.16,526.81,2273.0,526.62,527.25,525.16,526.81,2273.0
2021-04-22 12:00:00,527.61,527.9,525.48,527.02,7783.0,527.61,527.9,525.48,527.02,7783.0
2021-04-22 12:10:00,527.0,529.08,526.59,528.74,4586.0,527.0,529.08,526.59,528.74,4586.0
2021-04-22 12:20:00,528.74,529.22,528.15,528.63,2500.0,528.74,529.22,528.15,528.63,2500.0
2021-04-22 12:30:00,529.47,530.29,529.18,530.01,2448.0,529.47,530.29,529.18,530.01,2448.0
2021-04-22 12:40:00,530.18,530.31,529.24,529.99,1646.0,530.18,530.31,529.24,529.99,1646.0
2021-04-22 12:50:00,529.81,530.16,529.26,529.7,5491.0,529.81,530.16,529.26,529.7,5491.0
2021-04-22 13:00:00,529.7,530.49,526.88,527.47,3939.0,529.7,530.49,526.88,527.47,3939.0
2021-04-22 13:10:00,527.63,528.95,525.83,526.76,15008.0,527.63,528.95,525.83,526.76,15008.0
2021-04-22 13:20:00,526.83,531.0,525.96,531.0,10295.0,526.83,531.0,525.96,531.0,10295.0
2021-04-22 13:30:00,530.21,530.21,528.2,528.64,2250.0,530.21,530.21,528.2,528.64,2250.0
2021-04-22 13:40:00,527.65,528.26,526.34,526.69,7836.0,527.65,528.26,526.34,526.69,7836.0
2021-04-22 13:50:00,525.74,526.12,521.81,523.01,11210.0,525.74,526.12,521.81,523.01,11210.0
2021-04-22 14:00:00,523.0,524.79,522.31,524.11,10904.0,523.0,524.79,522.31,524.11,10904.0
2021-04-22 14:10:00,523.72,524.77,523.24,523.24,1518.0,523.72,524.77,523.24,523.24,1518.0
2021-04-22 14:20:00,524.72,526.84,524.69,526.84,3284.0,524.72,526.84,524.69,526.84,3284.0
2021-04-22 14:30:00,527.38,528.6,526.65,528.6,2911.0,527.38,528.6,526.65,528.6,2911.0
2021-04-22 14:40:00,528.6,530.86,528.6,529.28,6221.0,528.6,530.86,528.6,529.28,6221.0
2021-04-22 14:50:00,529.36,532.0,529.33,531.24,7599.0,529.36,532.0,529.33,531.24,7599.0
2021-04-22 15:00:00,531.63,533.27,529.62,530.62,16113.0,531.63,533.27,529.62,530.62,16113.0
2021-04-22 15:10:00,530.62,531.36,529.21,530.82,10896.0,530.62,531.36,529.21,530.82,10896.0
2021-04-22 15:20:00,529.99,530.78,528.03,530.63,30440.0,529.99,530.78,528.03,530.63,30440.0
2021-04-22 15:30:00,530.54,533.32,530.37,531.53,17600.0,530.54,533.32,530.37,531.53,17600.0
2021-04-22 15:40:00,531.54,533.05,530.88,531.58,22770.0,531.54,533.05,530.88,531.58,22770.0
2021-04-22 15:50:00,532.33,534.74,532.16,534.17,74196.0,532.33,534.74,532.16,534.17,74196.0
2021-04-23 09:30:00,538.89,545.7,535.0,545.7,18122.0,538.89,545.7,535.0,545.7,18122.0
2021-04-23 09:40:00,546.0,547.97,543.0,543.59,18394.0,546.0,547.97,543.0,543.59,18394.0
2021-04-23 09:50:00,545.36,549.05,544.33,547.76,24408.0,545.36,549.05,544.33,547.76,24408.0
2021-04-23 10:00:00,547.84,553.62,547.84,552.97,14713.0,547.84,553.62,547.84,552.97,14713.0
2021-04-23 10:10:00,553.11,554.97,551.05,551.21,17366.0,553.11,554.97,551.05,551.21,17366.0
2021-04-23 10:20:00,550.57,551.48,548.7,549.81,10562.0,550.57,551.48,548.7,549.81,10562.0
2021-04-23 10:30:00,550.5,554.0,548.96,552.3,22075.0,550.5,554.0,548.96,552.3,22075.0
2021-04-23 10:40:00,552.82,552.82,548.97,549.8,21423.0,552.82,552.82,548.97,549.8,21423.0
2021-04-23 10:50:00,549.61,550.57,548.86,549.6,14427.0,549.61,550.57,548.86,549.6,14427.0
2021-04-23 11:00:00,549.33,554.93,549.33,553.94,9005.0,549.33,554.93,549.33,553.94,9005.0
2021-04-23 11:10:00,553.56,557.99,552.57,557.99,6526.0,553.56,557.99,552.57,557.99,6526.0
2021-04-23 11:20:00,557.03,560.44,556.49,559.03,9090.0,557.03,560.44,556.49,559.03,9090.0
2021-04-23 11:30:00,558.55,558.55,555.48,556.55,7230.0,558.55,558.55,555.48,556.55,7230.0
2021-04-23 11:40:00,556.21,558.52,555.44,557.36,5368.0,556.21,558.52,555.44,557.36,5368.0
2021-04-23 11:50:00,557.13,557.13,553.52,553.73,17069.0,557.13,557.13,553.52,553.73,17069.0
2021-04-23 12:00:00,553.9,557.03,553.9,557.02,3802.0,553.9,557.03,553.9,557.02,3802.0
2021-04-23 12:10:00,557.1,558.3,556.44,557.49,8143.0,557.1,558.3,556.44,557.49,8143.0
2021-04-23 12:20:00,557.34,557.69,556.74,557.09,8696.0,557.34,557.69,556.74,557.09,8696.0
2021-04-23 12:30:00,557.09,559.16,555.49,555.69,14489.0,557.09,559.16,555.49,555.69,14489.0
2021-04-23 12:40:00,556.76,557.86,551.89,553.94,24726.0,556.76,557.86,551.89,553.94,24726.0
2021-04-23 12:50:00,553.94,555.44,553.41,554.88,9395.0,553.94,555.44,553.41,554.88,9395.0
2021-04-23 13:00:00,554.9,555.44,553.1,555.13,12903.0,554.9,555.44,553.1,555.13,12903.0
2021-04-23 13:10:00,554.24,556.63,554.24,556.35,4459.0,554.24,556.63,554.24,556.35,4459.0
2021-04-23 13:20:00,556.35,557.63,555.81,557.38,4399.0,556.35,557.63,555.81,557.38,4399.0
2021-04-23 13:30:00,557.29,558.25,556.92,558.25,2050.0,557.29,558.25,556.92,558.25,2050.0
2021-04-23 13:40:00,557.48,558.01,556.31,557.18,4569.0,557.48,558.01,556.31,557.18,4569.0
2021-04-23 13:50:00,557.72,559.3,557.72,558.73,3320.0,557.72,559.3,557.72,558.73,3320.0
2021-04-23 14:00:00,558.9,560.0,558.18,560.0,7513.0,558.9,560.0,558.18,560.0,7513.0
2021-04-23 14:10:00,559.79,560.57,559.45,560.19,8212.0,559.79,560.57,559.45,560.19,8212.0
2021-04-23 14:20:00,560.16,561.41,559.73,560.56,4538.0,560.16,561.41,559.73,560.56,4538.0
2021-04-23 14:30:00,560.57,561.67,559.89,559.92,10876.0,560.57,561.67,559.89,559.92,10876.0
2021-04-23 14:40:00,560.06,560.92,559.91,560.46,4262.0,560.06,560.92,559.91,560.46,4262.0
2021-04-23 14:50:00,560.18,562.38,560.02,561.87,6459.0,560.18,562.38,560.02,561.87,6459.0
2021-04-23 15:00:00,561.71,562.26,561.12,562.16,11265.0,561.71,562.26,561.12,562.16,11265.0
2021-04-23 15:10:00,562.57,563.47,561.89,563.25,9066.0,562.57,563.47,561.89,563.25,9066.0
2021-04-23 15:20:00,563.07,563.99,562.74,563.04,16268.0,563.07,563.99,562.74,563.04,16268.0
2021-04-23 15:30:00,563.11,564.27,562.88,564.07,10730.0,563.11,564.27,562.88,564.07,10730.0
2021-04-23 15:40:00,563.71,563.8,562.79,563.77,41365.0,563.71,563.8,562.79,563.77,41365.0
2021-04-23 15:50:00,564.2,564.94,561.97,564.64,127167.0,564.2,564.94,561.97,564.64,127167.0
2021-04-26 09:30:00,562.36,571.26,562.14,570.0,21671.0,562.36,571.26,562.14,570.0,21671.0
2021-04-26 09:40:00,570.13,570.98,559.88,560.92,64136.0,570.13,570.98,559.88,560.92,64136.0
2021-04-26 09:50:00,559.02,559.02,552.56,557.63,8655.0,559.02,559.02,552.56,557.63,8655.0
2021-04-26 10:00:00,557.06,558.08,554.79,558.08,10038.0,557.06,558.08,554.79,558.08,10038.0
2021-04-26 10:10:00,558.17,560.98,554.66,557.14,13570.0,558.17,560.98,554.66,557.14,13570.0
2021-04-26 10:20:00,556.87,560.15,556.46,560.15,5275.0,556.87,560.15,556.46,560.15,5275.0
2021-04-26 10:30:00,560.62,561.41,559.89,561.15,19802.0,560.62,561.41,559.89,561.15,19802.0
2021-04-26 10:40:00,561.15,563.83,560.18,561.36,9080.0,561.15,563.83,560.18,561.36,9080.0
2021-04-26 10:50:00,561.31,561.31,560.18,561.0,4075.0,561.31,561.31,560.18,561.0,4075.0
2021-04-26 11:00:00,561.49,564.98,561.49,564.98,3444.0,561.49,564.98,561.49,564.98,3444.0
2021-04-26 11:10:00,565.0,567.45,564.92,567.07,2656.0,565.0,567.45,564.92,567.07,2656.0
2021-04-26 11:20:00,567.43,569.94,567.36,567.36,6087.0,567.43,569.94,567.36,567.36,6087.0
2021-04-26 11:30:00,569.61,569.61,567.85,568.3,1350.0,569.61,569.61,567.85,568.3,1350.0
2021-04-26 11:40:00,568.47,568.98,566.85,566.89,1916.0,568.47,568.98,566.85,566.89,1916.0
2021-04-26 11:50:00,566.54,568.0,565.49,567.58,1639.0,566.54,568.0,565.49,567.58,1639.0
2021-04-26 12:00:00,568.33,568.92,566.51,566.76,19189.0,568.33,568.92,566.51,566.76,19189.0
2021-04-26 12:10:00,566.6,567.03,563.94,565.96,8038.0,566.6,567.03,563.94,565.96,8038.0
2021-04-26 12:20:00,566.07,567.27,565.88,567.26,6277.0,566.07,567.27,565.88,567.26,6277.0
2021-04-26 12:30:00,567.26,570.53,567.21,569.88,5552.0,567.26,570.53,567.21,569.88,5552.0
2021-04-26 12:40:00,569.96,570.01,567.38,567.38,6408.0,569.96,570.01,567.38,567.38,6408.0
2021-04-26 12:50:00,567.71,569.12,567.16,568.39,5040.0,567.71,569.12,567.16,568.39,5040.0
2021-04-26 13:00:00,568.19,570.04,567.66,568.93,5295.0,568.19,570.04,567.66,568.93,5295.0
2021-04-26 13:10:00,569.1,569.1,567.08,567.52,6319.0,569.1,569.1,567.08,567.52,6319.0
2021-04-26 13:20:00,567.3,570.49,566.87,569.82,11692.0,567.3,570.49,566.87,569.82,11692.0
2021-04-26 13:30:00,570.42,573.55,570.12,572.5,11098.0,570.42,573.55,570.12,572.5,11098.0
2021-04-26 13:40:00,571.86,573.15,571.65,572.69,5375.0,571.86,573.15,571.65,572.69,5375.0
2021-04-26 13:50:00,572.63,574.5,572.4,573.88,4906.0,572.63,574.5,572.4,573.88,4906.0
2021-04-26 14:00:00,573.96,574.49,573.09,573.99,2945.0,573.96,574.49,573.09,573.99,2945.0
2021-04-26 14:10:00,574.47,574.47,572.05,572.63,1348.0,574.47,574.47,572.05,572.63,1348.0
2021-04-26 14:20:00,572.22,573.48,572.17,573.48,1927.0,572.22,573.48,572.17,573.48,1927.0
2021-04-26 14:30:00,573.19,574.17,572.14,573.05,6003.0,573.19,574.17,572.14,573.05,6003.0
2021-04-26 14:40:00,573.51,573.63,572.92,573.36,3307.0,573.51,573.63,572.92,573.36,3307.0
2021-04-26 14:50:00,573.63,573.85,572.35,572.35,6227.0,573.63,573.85,572.35,572.35,6227.0
2021-04-26 15:00:00,572.43,572.47,571.42,572.47,6065.0,572.43,572.47,571.42,572.47,6065.0
2021-04-26 15:10:00,572.3,573.0,570.4,571.25,6209.0,572.3,573.0,570.4,571.25,6209.0
2021-04-26 15:20:00,571.95,573.27,571.0,571.74,10396.0,571.95,573.27,571.0,571.74,10396.0
2021-04-26 15:30:00,571.33,571.73,569.6,569.6,4867.0,571.33,571.73,569.6,569.6,4867.0
2021-04-26 15:40:00,569.92,571.27,569.23,569.23,4145.0,569.92,571.27,569.23,569.23,4145.0
2021-04-26 15:50:00,570.18,573.46,570.18,572.85,23093.0,570.18,573.46,570.18,572.85,23093.0
2021-04-27 09:30:00,574.83,574.83,568.95,571.25,6434.0,574.83,574.83,568.95,571.25,6434.0
2021-04-27 09:40:00,572.29,572.29,561.41,562.79,4247.0,572.29,572.29,561.41,562.79,4247.0
2021-04-27 09:50:00,564.02,565.37,562.53,564.0,3532.0,564.02,565.37,562.53,564.0,3532.0
2021-04-27 10:00:00,564.13,567.21,562.7,566.57,6000.0,564.13,567.21,562.7,566.57,6000.0
2021-04-27 10:10:00,565.69,566.35,562.0,563.02,8636.0,565.69,566.35,562.0,563.02,8636.0
2021-04-27 10:20:00,563.88,565.75,563.88,565.43,1400.0,563.88,565.75,563.88,565.43,1400.0
2021-04-27 10:30:00,566.21,567.27,564.87,565.0,8738.0,566.21,567.27,564.87,565.0,8738.0
2021-04-27 10:40:00,565.0,566.72,564.93,566.38,11282.0,565.0,566.72,564.93,566.38,11282.0
2021-04-27 10:50:00,566.06,566.4,564.96,564.96,4603.0,566.06,566.4,564.96,564.96,4603.0
2021-04-27 11:00:00,564.96,565.75,564.04,564.75,6200.0,564.96,565.75,564.04,564.75,6200.0
2021-04-27 11:10:00,564.83,566.07,563.58,564.57,7040.0,564.83,566.07,563.58,564.57,7040.0
2021-04-27 11:20:00,565.06,565.59,564.49,564.85,4812.0,565.06,565.59,564.49,564.85,4812.0
2021-04-27 11:30:00,564.9,564.9,563.03,564.1,2917.0,564.9,564.9,563.03,564.1,2917.0
2021-04-27 11:40:00,564.07,565.27,564.06,564.63,2989.0,564.07,565.27,564.06,564.63,2989.0
2021-04-27 11:50:00,564.39,565.19,563.5,563.64,2207.0,564.39,565.19,563.5,563.64,2207.0
2021-04-27 12:00:00,563.64,565.91,563.34,564.94,5431.0,563.64,565.91,563.34,564.94,5431.0
2021-04-27 12:10:00,564.96,565.43,564.28,564.87,1100.0,564.96,565.43,564.28,564.87,1100.0
2021-04-27 12:20:00,564.21,564.21,563.48,563.49,1576.0,564.21,564.21,563.48,563.49,1576.0
2021-04-27 12:30:00,562.96,565.0,562.74,564.35,2447.0,562.96,565.0,562.74,564.35,2447.0
2021-04-27 12:40:00,564.33,564.72,563.72,564.46,2299.0,564.33,564.72,563.72,564.46,2299.0
2021-04-27 12:50:00,564.61,564.61,562.56,563.57,2300.0,564.61,564.61,562.56,563.57,2300.0
2021-04-27 13:00:00,563.63,564.87,563.5,563.84,2500.0,563.63,564.87,563.5,563.84,2500.0
2021-04-27 13:10:00,564.72,564.72,563.94,563.99,500.0,564.72,564.72,563.94,563.99,500.0
2021-04-27 13:20:00,563.9,565.06,563.9,565.01,2410.0,563.9,565.06,563.9,565.01,2410.0
2021-04-27 13:30:00,564.6,565.05,563.21,564.0,3277.0,564.6,565.05,563.21,564.0,3277.0
2021-04-27 13:40:00,563.5,563.5,562.96,562.96,700.0,563.5,563.5,562.96,562.96,700.0
2021-04-27 13:50:00,563.0,564.43,562.6,563.99,3324.0,563.0,564.43,562.6,563.99,3324.0
2021-04-27 14:00:00,563.22,564.25,562.61,563.59,3150.0,563.22,564.25,562.61,563.59,3150.0
2021-04-27 14:10:00,564.0,565.0,563.1,564.05,1727.0,564.0,565.0,563.1,564.05,1727.0
2021-04-27 14:20:00,564.4,564.4,563.25,564.0,2300.0,564.4,564.4,563.25,564.0,2300.0
2021-04-27 14:30:00,564.34,564.34,563.26,563.74,3193.0,564.34,564.34,563.26,563.74,3193.0
2021-04-27 14:40:00,563.12,564.39,563.11,563.48,2700.0,563.12,564.39,563.11,563.48,2700.0
2021-04-27 14:50:00,563.58,564.25,563.21,563.55,1837.0,563.58,564.25,563.21,563.55,1837.0
2021-04-27 15:00:00,563.63,565.33,563.51,563.83,5524.0,563.63,565.33,563.51,563.83,5524.0
2021-04-27 15:10:00,563.46,564.06,562.26,562.53,4636.0,563.46,564.06,562.26,562.53,4636.0
2021-04-27 15:20:00,562.82,563.55,562.0,563.52,2319.0,562.82,563.55,562.0,563.52,2319.0
2021-04-27 15:30:00,563.06,564.17,562.14,563.03,8587.0,563.06,564.17,562.14,563.03,8587.0
2021-04-27 15:40:00,563.24,563.86,562.65,563.48,9960.0,563.24,563.86,562.65,563.48,9960.0
2021-04-27 15:50:00,563.16,564.25,562.92,564.13,18190.0,563.16,564.25,562.92,564.13,18190.0
2021-04-28 09:30:00,558.8,558.8,548.2,555.0,6967.0,558.8,558.8,548.2,555.0,6967.0
2021-04-28 09:40:00,555.23,556.0,553.67,555.97,11429.0,555.23,556.0,553.67,555.97,11429.0
2021-04-28 09:50:00,555.12,557.62,553.69,557.62,8011.0,555.12,557.62,553.69,557.62,8011.0
2021-04-28 10:00:00,557.45,561.37,557.12,559.9,2708.0,557.45,561.37,557.12,559.9,2708.0
2021-04-28 10:10:00,560.42,562.07,559.55,561.0,3339.0,560.42,562.07,559.55,561.0,3339.0
2021-04-28 10:20:00,561.92,563.36,559.57,559.58,8050.0,561.92,563.36,559.57,559.58,8050.0
2021-04-28 10:30:00,558.78,559.79,557.44,559.71,2898.0,558.78,559.79,557.44,559.71,2898.0
2021-04-28 10:40:00,558.39,559.72,558.39,559.5,2425.0,558.39,559.72,558.39,559.5,2425.0
2021-04-28 10:50:00,559.66,560.47,559.34,559.88,2416.0,559.66,560.47,559.34,559.88,2416.0
2021-04-28 11:00:00,560.45,561.21,556.91,558.38,3336.0,560.45,561.21,556.91,558.38,3336.0
2021-04-28 11:10:00,557.57,559.49,554.77,556.01,8702.0,557.57,559.49,554.77,556.01,8702.0
2021-04-28 11:20:00,558.32,559.92,557.46,558.73,18488.0,558.32,559.92,557.46,558.73,18488.0
2021-04-28 11:30:00,559.2,561.3,558.19,559.34,10500.0,559.2,561.3,558.19,559.34,10500.0
2021-04-28 11:40:00,560.26,561.03,557.96,557.97,3078.0,560.26,561.03,557.96,557.97,3078.0
2021-04-28 11:50:00,558.17,559.83,557.12,558.45,5284.0,558.17,559.83,557.12,558.45,5284.0
2021-04-28 12:00:00,558.33,559.03,557.74,558.36,4451.0,558.33,559.03,557.74,558.36,4451.0
2021-04-28 12:10:00,558.39,559.56,557.74,559.43,2668.0,558.39,559.56,557.74,559.43,2668.0
2021-04-28 12:20:00,560.23,560.42,558.97,560.42,1518.0,560.23,560.42,558.97,560.42,1518.0
2021-04-28 12:30:00,560.81,560.99,559.8,560.05,1040.0,560.81,560.99,559.8,560.05,1040.0
2021-04-28 12:40:00,560.81,561.83,559.71,560.6,3414.0,560.81,561.83,559.71,560.6,3414.0
2021-04-28 12:50:00,560.21,561.07,560.21,560.37,4806.0,560.21,561.07,560.21,560.37,4806.0
2021-04-28 13:00:00,560.01,562.82,559.81,562.82,3600.0,560.01,562.82,559.81,562.82,3600.0
2021-04-28 13:10:00,562.06,562.82,562.06,562.62,728.0,562.06,562.82,562.06,562.62,728.0
2021-04-28 13:20:00,562.26,562.71,561.83,561.83,1500.0,562.26,562.71,561.83,561.83,1500.0
2021-04-28 13:30:00,562.44,562.6,561.21,561.93,2479.0,562.44,562.6,561.21,561.93,2479.0
2021-04-28 13:40:00,561.88,561.88,560.75,560.9,2580.0,561.88,561.88,560.75,560.9,2580.0
2021-04-28 13:50:00,561.12,561.19,559.55,559.55,1100.0,561.12,561.19,559.55,559.55,1100.0
2021-04-28 14:00:00,559.3,560.57,559.0,560.57,902.0,559.3,560.57,559.0,560.57,902.0
2021-04-28 14:10:00,559.96,559.96,558.68,558.92,1544.0,559.96,559.96,558.68,558.92,1544.0
2021-04-28 14:20:00,558.91,559.17,558.08,559.17,1735.0,558.91,559.17,558.08,559.17,1735.0
2021-04-28 14:30:00,558.99,560.16,557.12,558.52,1554.0,558.99,560.16,557.12,558.52,1554.0
2021-04-28 14:40:00,560.72,561.56,560.52,560.85,1574.0,560.72,561.56,560.52,560.85,1574.0
2021-04-28 14:50:00,560.57,561.31,559.82,560.92,4699.0,560.57,561.31,559.82,560.92,4699.0
2021-04-28 15:00:00,561.26,561.59,559.66,559.97,2641.0,561.26,561.59,559.66,559.97,2641.0
2021-04-28 15:10:00,559.9,560.06,557.89,559.37,2459.0,559.9,560.06,557.89,559.37,2459.0
2021-04-28 15:20:00,559.22,559.83,558.36,559.06,2950.0,559.22,559.83,558.36,559.06,2950.0
2021-04-28 15:30:00,558.43,559.69,558.43,559.69,2752.0,558.43,559.69,558.43,559.69,2752.0
2021-04-28 15:40:00,559.65,560.92,558.64,558.67,7938.0,559.65,560.92,558.64,558.67,7938.0
2021-04-28 15:50:00,558.64,559.04,555.9,556.9,15351.0,558.64,559.04,555.9,556.9,15351.0
2021-04-29 09:30:00,564.18,564.18,550.63,552.53,12112.0,564.18,564.18,550.63,552.53,12112.0
2021-04-29 09:40:00,552.49,553.74,550.19,551.75,7577.0,552.49,553.74,550.19,551.75,7577.0
2021-04-29 09:50:00,551.93,552.76,547.23,547.79,8276.0,551.93,552.76,547.23,547.79,8276.0
2021-04-29 10:00:00,547.66,550.57,547.46,547.46,5581.0,547.66,550.57,547.46,547.46,5581.0
2021-04-29 10:10:00,547.41,549.1,542.68,542.69,12334.0,547.41,549.1,542.68,542.69,12334.0
2021-04-29 10:20:00,542.0,546.63,542.0,544.66,9143.0,542.0,546.63,542.0,544.66,9143.0
2021-04-29 10:30:00,545.0,545.0,537.27,538.48,10348.0,545.0,545.0,537.27,538.48,10348.0
2021-04-29 10:40:00,538.29,542.53,537.45,541.34,7498.0,538.29,542.53,537.45,541.34,7498.0
2021-04-29 10:50:00,541.2,544.44,541.2,544.44,4640.0,541.2,544.44,541.2,544.44,4640.0
2021-04-29 11:00:00,544.71,545.88,543.95,545.88,2100.0,544.71,545.88,543.95,545.88,2100.0
2021-04-29 11:10:00,545.72,546.07,541.91,541.91,2575.0,545.72,546.07,541.91,541.91,2575.0
2021-04-29 11:20:00,542.71,542.71,538.39,540.19,6237.0,542.71,542.71,538.39,540.19,6237.0
2021-04-29 11:30:00,540.58,540.79,539.19,539.95,1706.0,540.58,540.79,539.19,539.95,1706.0
2021-04-29 11:40:00,539.99,540.76,539.52,540.75,6793.0,539.99,540.76,539.52,540.75,6793.0
2021-04-29 11:50:00,540.74,540.74,536.37,536.37,2964.0,540.74,540.74,536.37,536.37,2964.0
2021-04-29 12:00:00,535.82,535.82,532.51,532.51,9503.0,535.82,535.82,532.51,532.51,9503.0
2021-04-29 12:10:00,532.51,534.51,531.58,533.72,7951.0,532.51,534.51,531.58,533.72,7951.0
2021-04-29 12:20:00,534.2,535.32,532.44,533.1,7387.0,534.2,535.32,532.44,533.1,7387.0
2021-04-29 12:30:00,532.97,535.84,531.5,534.56,6861.0,532.97,535.84,531.5,534.56,6861.0
2021-04-29 12:40:00,534.57,536.32,534.5,536.13,1915.0,534.57,536.32,534.5,536.13,1915.0
2021-04-29 12:50:00,537.89,538.59,536.77,536.77,2410.0,537.89,538.59,536.77,536.77,2410.0
2021-04-29 13:00:00,537.0,537.21,536.17,536.52,8311.0,537.0,537.21,536.17,536.52,8311.0
2021-04-29 13:10:00,536.47,537.88,536.32,537.88,1633.0,536.47,537.88,536.32,537.88,1633.0
2021-04-29 13:20:00,537.88,538.97,537.52,538.97,1486.0,537.88,538.97,537.52,538.97,1486.0
2021-04-29 13:30:00,538.31,541.03,538.31,538.87,4723.0,538.31,541.03,538.31,538.87,4723.0
2021-04-29 13:40:00,538.93,540.61,538.81,539.68,2690.0,538.93,540.61,538.81,539.68,2690.0
2021-04-29 13:50:00,540.11,540.11,539.3,539.6,900.0,540.11,540.11,539.3,539.6,900.0
2021-04-29 14:00:00,540.07,540.77,539.37,540.01,4209.0,540.07,540.77,539.37,540.01,4209.0
2021-04-29 14:10:00,540.49,540.49,539.12,539.13,5037.0,540.49,540.49,539.12,539.13,5037.0
2021-04-29 14:20:00,538.86,539.78,538.78,539.25,3978.0,538.86,539.78,538.78,539.25,3978.0
2021-04-29 14:30:00,539.18,539.31,536.25,536.25,4709.0,539.18,539.31,536.25,536.25,4709.0
2021-04-29 14:40:00,536.31,539.72,535.85,539.24,7253.0,536.31,539.72,535.85,539.24,7253.0
2021-04-29 14:50:00,538.75,541.51,538.12,541.51,3602.0,538.75,541.51,538.12,541.51,3602.0
2021-04-29 15:00:00,542.52,542.77,540.3,541.15,4725.0,542.52,542.77,540.3,541.15,4725.0
2021-04-29 15:10:00,540.67,542.48,540.49,540.49,3764.0,540.67,542.48,540.49,540.49,3764.0
2021-04-29 15:20:00,540.35,541.28,537.69,538.18,9367.0,540.35,541.28,537.69,538.18,9367.0
2021-04-29 15:30:00,538.54,540.82,538.1,540.42,3500.0,538.54,540.82,538.1,540.42,3500.0
2021-04-29 15:40:00,539.71,541.68,539.08,539.65,6755.0,539.71,541.68,539.08,539.65,6755.0
2021-04-29 15:50:00,539.23,540.67,539.02,540.67,23229.0,539.23,540.67,539.02,540.67,23229.0
2021-04-30 09:30:00,534.22,543.94,532.34,543.57,5772.0,534.22,543.94,532.34,543.57,5772.0
2021-04-30 09:40:00,543.73,548.81,541.63,548.03,4947.0,543.73,548.81,541.63,548.03,4947.0
2021-04-30 09:50:00,547.94,549.43,544.17,548.87,3673.0,547.94,549.43,544.17,548.87,3673.0
2021-04-30 10:00:00,549.01,549.94,545.0,546.54,2968.0,549.01,549.94,545.0,546.54,2968.0
2021-04-30 10:10:00,547.89,549.91,545.97,548.21,4743.0,547.89,549.91,545.97,548.21,4743.0
2021-04-30 10:20:00,549.26,550.63,547.8,547.8,3150.0,549.26,550.63,547.8,547.8,3150.0
2021-04-30 10:30:00,546.64,549.27,541.79,541.95,1950.0,546.64,549.27,541.79,541.95,1950.0
2021-04-30 10:40:00,542.94,542.94,537.96,539.55,15848.0,542.94,542.94,537.96,539.55,15848.0
2021-04-30 10:50:00,538.47,538.55,534.56,534.56,5667.0,538.47,538.55,534.56,534.56,5667.0
2021-04-30 11:00:00,535.59,535.84,532.64,533.5,3768.0,535.59,535.84,532.64,533.5,3768.0
2021-04-30 11:10:00,534.55,535.06,533.53,534.2,4239.0,534.55,535.06,533.53,534.2,4239.0
2021-04-30 11:20:00,534.35,535.99,532.0,532.63,3108.0,534.35,535.99,532.0,532.63,3108.0
2021-04-30 11:30:00,531.88,536.55,531.88,535.59,2372.0,531.88,536.55,531.88,535.59,2372.0
2021-04-30 11:40:00,536.7,536.92,534.42,536.36,2720.0,536.7,536.92,534.42,536.36,2720.0
2021-04-30 11:50:00,536.87,537.22,533.95,533.95,11627.0,536.87,537.22,533.95,533.95,11627.0
2021-04-30 12:00:00,535.57,537.74,533.95,536.49,5483.0,535.57,537.74,533.95,536.49,5483.0
2021-04-30 12:10:00,536.78,537.58,536.6,536.6,1100.0,536.78,537.58,536.6,536.6,1100.0
2021-04-30 12:20:00,537.55,539.11,536.15,536.15,2915.0,537.55,539.11,536.15,536.15,2915.0
2021-04-30 12:30:00,536.2,537.18,535.0,535.14,4034.0,536.2,537.18,535.0,535.14,4034.0
2021-04-30 12:40:00,534.99,535.38,533.92,533.92,4180.0,534.99,535.38,533.92,533.92,4180.0
2021-04-30 12:50:00,534.4,534.42,532.58,533.06,3298.0,534.4,534.42,532.58,533.06,3298.0
2021-04-30 13:00:00,533.49,534.46,532.63,533.66,3578.0,533.49,534.46,532.63,533.66,3578.0
2021-04-30 13:10:00,534.62,535.24,533.71,534.16,2728.0,534.62,535.24,533.71,534.16,2728.0
2021-04-30 13:20:00,534.15,534.52,531.75,531.75,2746.0,534.15,534.52,531.75,531.75,2746.0
2021-04-30 13:30:00,531.51,532.59,530.03,532.02,5597.0,531.51,532.59,530.03,532.02,5597.0
2021-04-30 13:40:00,532.61,532.61,528.68,529.13,4162.0,532.61,532.61,528.68,529.13,4162.0
2021-04-30 13:50:00,529.23,529.56,527.49,528.02,5698.0,529.23,529.56,527.49,528.02,5698.0
2021-04-30 14:00:00,528.75,528.98,526.35,527.1,4384.0,528.75,528.98,526.35,527.1,4384.0
2021-04-30 14:10:00,526.56,528.78,525.48,527.21,4107.0,526.56,528.78,525.48,527.21,4107.0
2021-04-30 14:20:00,527.21,529.43,526.15,529.43,12992.0,527.21,529.43,526.15,529.43,12992.0
2021-04-30 14:30:00,529.0,530.45,526.78,527.19,3943.0,529.0,530.45,526.78,527.19,3943.0
2021-04-30 14:40:00,527.02,528.62,527.01,527.83,6646.0,527.02,528.62,527.01,527.83,6646.0
2021-04-30 14:50:00,527.1,527.94,525.15,525.49,8050.0,527.1,527.94,525.15,525.49,8050.0
2021-04-30 15:00:00,525.94,527.59,525.15,526.08,5628.0,525.94,527.59,525.15,526.08,5628.0
2021-04-30 15:10:00,525.97,526.82,525.26,525.86,5249.0,525.97,526.82,525.26,525.86,5249.0
2021-04-30 15:20:00,526.58,532.41,525.87,528.56,15332.0,526.58,532.41,525.87,528.56,15332.0
2021-04-30 15:30:00,528.6,530.49,528.21,529.05,10540.0,528.6,530.49,528.21,529.05,10540.0
2021-04-30 15:40:00,528.35,528.65,526.4,526.74,11556.0,528.35,528.65,526.4,526.74,11556.0
2021-04-30 15:50:00,526.6,527.66,525.72,526.45,33439.0,526.6,527.66,525.72,526.45,33439.0
2021-05-03 09:30:00,537.32,537.32,529.01,531.53,34322.0,537.32,537.32,529.01,531.53,34322.0
2021-05-03 09:40:00,530.93,532.19,528.46,529.84,16438.0,530.93,532.19,528.46,529.84,16438.0
2021-05-03 09:50:00,530.64,530.64,525.33,525.53,3919.0,530.64,530.64,525.33,525.53,3919.0
2021-05-03 10:00:00,525.0,532.15,524.21,531.69,5540.0,525.0,532.15,524.21,531.69,5540.0
2021-05-03 10:10:00,532.4,538.47,530.73,537.39,5069.0,532.4,538.47,530.73,537.39,5069.0
2021-05-03 10:20:00,538.14,539.98,533.93,533.93,4424.0,538.14,539.98,533.93,533.93,4424.0
2021-05-03 10:30:00,533.55,533.55,528.01,528.01,3653.0,533.55,533.55,528.01,528.01,3653.0
2021-05-03 10:40:00,528.11,530.52,527.81,528.78,2043.0,528.11,530.52,527.81,528.78,2043.0
2021-05-03 10:50:00,527.16,528.9,524.95,525.48,3797.0,527.16,528.9,524.95,525.48,3797.0
2021-05-03 11:00:00,525.11,527.3,523.6,527.3,10750.0,525.11,527.3,523.6,527.3,10750.0
2021-05-03 11:10:00,527.95,527.96,522.0,522.0,18475.0,527.95,527.96,522.0,522.0,18475.0
2021-05-03 11:20:00,522.32,523.59,518.02,521.51,25880.0,522.32,523.59,518.02,521.51,25880.0
2021-05-03 11:30:00,521.82,523.0,520.73,520.8,3345.0,521.82,523.0,520.73,520.8,3345.0
2021-05-03 11:40:00,520.1,523.18,520.0,520.51,3054.0,520.1,523.18,520.0,520.51,3054.0
2021-05-03 11:50:00,521.0,521.85,520.03,521.85,2800.0,521.0,521.85,520.03,521.85,2800.0
2021-05-03 12:00:00,520.94,522.69,520.71,522.31,1575.0,520.94,522.69,520.71,522.31,1575.0
2021-05-03 12:10:00,522.79,523.19,520.72,520.89,1736.0,522.79,523.19,520.72,520.89,1736.0
2021-05-03 12:20:00,520.18,521.14,519.5,519.5,1719.0,520.18,521.14,519.5,519.5,1719.0
2021-05-03 12:30:00,519.75,520.0,517.58,518.0,1198.0,519.75,520.0,517.58,518.0,1198.0
2021-05-03 12:40:00,518.71,518.71,516.97,516.97,400.0,518.71,518.71,516.97,516.97,400.0
2021-05-03 12:50:00,515.83,516.64,515.65,515.65,678.0,515.83,516.64,515.65,515.65,678.0
2021-05-03 13:00:00,517.01,519.69,517.01,517.99,4585.0,517.01,519.69,517.01,517.99,4585.0
2021-05-03 13:10:00,518.0,519.97,517.52,518.63,816.0,518.0,519.97,517.52,518.63,816.0
2021-05-03 13:20:00,519.16,519.7,515.35,515.36,9655.0,519.16,519.7,515.35,515.36,9655.0
2021-05-03 13:30:00,515.08,515.45,513.98,514.75,3822.0,515.08,515.45,513.98,514.75,3822.0
2021-05-03 13:40:00,515.56,516.37,515.0,516.27,2181.0,515.56,516.37,515.0,516.27,2181.0
2021-05-03 13:50:00,516.28,517.26,515.73,517.25,3576.0,516.28,517.26,515.73,517.25,3576.0
2021-05-03 14:00:00,516.79,517.95,516.51,516.51,8275.0,516.79,517.95,516.51,516.51,8275.0
2021-05-03 14:10:00,516.48,519.0,516.48,518.53,6240.0,516.48,519.0,516.48,518.53,6240.0
2021-05-03 14:20:00,518.08,518.78,517.18,518.78,4187.0,518.08,518.78,517.18,518.78,4187.0
2021-05-03 14:30:00,518.92,519.65,518.28,519.51,4352.0,518.92,519.65,518.28,519.51,4352.0
2021-05-03 14:40:00,519.24,520.08,518.12,519.02,6645.0,519.24,520.08,518.12,519.02,6645.0
2021-05-03 14:50:00,519.33,521.08,519.04,520.97,3550.0,519.33,521.08,519.04,520.97,3550.0
2021-05-03 15:00:00,520.27,521.72,519.64,521.37,6315.0,520.27,521.72,519.64,521.37,6315.0
2021-05-03 15:10:00,521.18,522.6,521.18,522.6,7542.0,521.18,522.6,521.18,522.6,7542.0
2021-05-03 15:20:00,522.3,522.7,521.44,522.7,6463.0,522.3,522.7,521.44,522.7,6463.0
2021-05-03 15:30:00,522.0,522.78,521.31,522.37,9012.0,522.0,522.78,521.31,522.37,9012.0
2021-05-03 15:40:00,522.6,524.92,522.6,523.66,9216.0,522.6,524.92,522.6,523.66,9216.0
2021-05-03 15:50:00,523.41,523.81,520.2,520.95,36719.0,523.41,523.81,520.2,520.95,36719.0
2021-05-04 09:30:00,507.94,510.03,503.49,505.0,15787.0,507.94,510.03,503.49,505.0,15787.0
2021-05-04 09:40:00,504.99,505.99,500.04,500.66,10887.0,504.99,505.99,500.04,500.66,10887.0
2021-05-04 09:50:00,500.32,500.32,492.62,494.3,20516.0,500.32,500.32,492.62,494.3,20516.0
2021-05-04 10:00:00,494.02,496.29,492.92,494.38,8226.0,494.02,496.29,492.92,494.38,8226.0
2021-05-04 10:10:00,494.38,497.35,491.19,497.35,20844.0,494.38,497.35,491.19,497.35,20844.0
2021-05-04 10:20:00,496.21,502.24,496.06,502.24,26490.0,496.21,502.24,496.06,502.24,26490.0
2021-05-04 10:30:00,500.54,503.36,500.34,500.95,7840.0,500.54,503.36,500.34,500.95,7840.0
2021-05-04 10:40:00,502.03,504.0,500.4,500.83,16653.0,502.03,504.0,500.4,500.83,16653.0
2021-05-04 10:50:00,500.0,500.61,496.64,496.7,14769.0,500.0,500.61,496.64,496.7,14769.0
2021-05-04 11:00:00,495.5,499.05,493.14,494.22,5918.0,495.5,499.05,493.14,494.22,5918.0
2021-05-04 11:10:00,493.16,493.85,485.62,487.56,19122.0,493.16,493.85,485.62,487.56,19122.0
2021-05-04 11:20:00,487.29,489.14,484.73,485.04,7033.0,487.29,489.14,484.73,485.04,7033.0
2021-05-04 11:30:00,484.7,487.18,484.7,485.64,7500.0,484.7,487.18,484.7,485.64,7500.0
2021-05-04 11:40:00,485.76,486.0,481.84,483.64,6639.0,485.76,486.0,481.84,483.64,6639.0
2021-05-04 11:50:00,482.4,487.95,480.71,487.44,11897.0,482.4,487.95,480.71,487.44,11897.0
2021-05-04 12:00:00,487.44,491.02,486.58,491.02,23483.0,487.44,491.02,486.58,491.02,23483.0
2021-05-04 12:10:00,491.1,492.82,484.98,485.06,9528.0,491.1,492.82,484.98,485.06,9528.0
2021-05-04 12:20:00,486.29,486.29,480.01,481.5,7993.0,486.29,486.29,480.01,481.5,7993.0
2021-05-04 12:30:00,482.7,485.28,480.36,484.84,13127.0,482.7,485.28,480.36,484.84,13127.0
2021-05-04 12:40:00,485.21,486.49,483.5,486.39,7484.0,485.21,486.49,483.5,486.39,7484.0
2021-05-04 12:50:00,486.83,488.88,486.02,486.84,11273.0,486.83,488.88,486.02,486.84,11273.0
2021-05-04 13:00:00,486.58,490.4,485.86,490.02,6400.0,486.58,490.4,485.86,490.02,6400.0
2021-05-04 13:10:00,489.41,490.0,488.0,489.16,6500.0,489.41,490.0,488.0,489.16,6500.0
2021-05-04 13:20:00,488.91,491.82,488.91,489.98,3053.0,488.91,491.82,488.91,489.98,3053.0
2021-05-04 13:30:00,490.7,492.51,489.87,492.13,3023.0,490.7,492.51,489.87,492.13,3023.0
2021-05-04 13:40:00,492.84,493.36,491.01,491.01,4355.0,492.84,493.36,491.01,491.01,4355.0
2021-05-04 13:50:00,492.08,492.45,490.82,492.12,2300.0,492.08,492.45,490.82,492.12,2300.0
2021-05-04 14:00:00,492.17,493.23,489.38,491.57,19554.0,492.17,493.23,489.38,491.57,19554.0
2021-05-04 14:10:00,491.8,492.66,490.51,492.66,9607.0,491.8,492.66,490.51,492.66,9607.0
2021-05-04 14:20:00,492.4,494.09,492.28,492.58,3908.0,492.4,494.09,492.28,492.58,3908.0
2021-05-04 14:30:00,493.86,493.86,492.01,492.98,3548.0,493.86,493.86,492.01,492.98,3548.0
2021-05-04 14:40:00,493.63,493.84,491.86,493.19,2615.0,493.63,493.84,491.86,493.19,2615.0
2021-05-04 14:50:00,493.28,493.78,492.47,492.71,2843.0,493.28,493.78,492.47,492.71,2843.0
2021-05-04 15:00:00,491.81,494.0,490.72,493.12,2484.0,491.81,494.0,490.72,493.12,2484.0
2021-05-04 15:10:00,493.7,493.97,492.62,493.06,7096.0,493.7,493.97,492.62,493.06,7096.0
2021-05-04 15:20:00,493.37,493.97,491.93,492.13,5281.0,493.37,493.97,491.93,492.13,5281.0
2021-05-04 15:30:00,491.94,494.26,490.37,493.75,13970.0,491.94,494.26,490.37,493.75,13970.0
2021-05-04 15:40:00,493.57,495.56,492.87,493.98,10244.0,493.57,495.56,492.87,493.98,10244.0
2021-05-04 15:50:00,494.09,499.8,494.09,499.34,60936.0,494.09,499.8,494.09,499.34,60936.0
2021-05-05 09:30:00,507.78,513.71,505.69,508.41,16081.0,507.78,513.71,505.69,508.41,16081.0
2021-05-05 09:40:00,509.03,515.21,507.01,512.7,19640.0,509.03,515.21,507.01,512.7,19640.0
2021-05-05 09:50:00,513.65,519.77,512.35,515.39,24140.0,513.65,519.77,512.35,515.39,24140.0
2021-05-05 10:00:00,514.86,516.76,506.48,507.19,43189.0,514.86,516.76,506.48,507.19,43189.0
2021-05-05 10:10:00,506.35,508.8,505.09,507.4,10817.0,506.35,508.8,505.09,507.4,10817.0
2021-05-05 10:20:00,506.55,507.1,504.92,505.01,4000.0,506.55,507.1,504.92,505.01,4000.0
2021-05-05 10:30:00,506.0,507.99,505.78,507.0,3977.0,506.0,507.99,505.78,507.0,3977.0
2021-05-05 10:40:00,507.38,511.3,507.07,511.0,3669.0,507.38,511.3,507.07,511.0,3669.0
2021-05-05 10:50:00,511.47,512.74,511.03,512.73,1995.0,511.47,512.74,511.03,512.73,1995.0
2021-05-05 11:00:00,514.44,517.0,512.66,512.84,4100.0,514.44,517.0,512.66,512.84,4100.0
2021-05-05 11:10:00,513.31,514.45,512.25,513.98,2002.0,513.31,514.45,512.25,513.98,2002.0
2021-05-05 11:20:00,513.92,515.9,513.92,515.22,2978.0,513.92,515.9,513.92,515.22,2978.0
2021-05-05 11:30:00,514.57,516.23,513.97,514.52,3671.0,514.57,516.23,513.97,514.52,3671.0
2021-05-05 11:40:00,515.12,515.48,513.67,513.88,1127.0,515.12,515.48,513.67,513.88,1127.0
2021-05-05 11:50:00,514.51,516.51,513.82,516.51,4291.0,514.51,516.51,513.82,516.51,4291.0
2021-05-05 12:00:00,515.58,516.36,513.86,514.59,3744.0,515.58,516.36,513.86,514.59,3744.0
2021-05-05 12:10:00,513.42,514.58,511.04,511.09,3849.0,513.42,514.58,511.04,511.09,3849.0
2021-05-05 12:20:00,511.23,511.23,508.06,508.73,3975.0,511.23,511.23,508.06,508.73,3975.0
2021-05-05 12:30:00,509.11,509.16,506.24,506.24,2028.0,509.11,509.16,506.24,506.24,2028.0
2021-05-05 12:40:00,506.0,508.87,505.0,508.87,4359.0,506.0,508.87,505.0,508.87,4359.0
2021-05-05 12:50:00,508.78,510.33,507.77,507.77,3596.0,508.78,510.33,507.77,507.77,3596.0
2021-05-05 13:00:00,506.66,506.67,504.06,504.81,3717.0,506.66,506.67,504.06,504.81,3717.0
2021-05-05 13:10:00,504.32,504.87,501.73,503.77,6123.0,504.32,504.87,501.73,503.77,6123.0
2021-05-05 13:20:00,503.17,504.66,502.72,504.66,2611.0,503.17,504.66,502.72,504.66,2611.0
2021-05-05 13:30:00,504.29,505.29,502.3,503.31,3751.0,504.29,505.29,502.3,503.31,3751.0
2021-05-05 13:40:00,503.14,507.02,502.88,506.42,4405.0,503.14,507.02,502.88,506.42,4405.0
2021-05-05 13:50:00,507.44,508.15,506.07,507.35,5629.0,507.44,508.15,506.07,507.35,5629.0
2021-05-05 14:00:00,507.36,507.72,503.4,503.97,7093.0,507.36,507.72,503.4,503.97,7093.0
2021-05-05 14:10:00,504.24,505.75,503.49,505.18,4114.0,504.24,505.75,503.49,505.18,4114.0
2021-05-05 14:20:00,505.18,506.45,504.31,506.45,7477.0,505.18,506.45,504.31,506.45,7477.0
2021-05-05 14:30:00,506.97,508.82,505.28,507.22,11664.0,506.97,508.82,505.28,507.22,11664.0
2021-05-05 14:40:00,507.52,508.22,505.12,505.12,6371.0,507.52,508.22,505.12,505.12,6371.0
2021-05-05 14:50:00,506.32,506.32,501.33,501.34,3600.0,506.32,506.32,501.33,501.34,3600.0
2021-05-05 15:00:00,502.4,503.03,500.44,501.54,5304.0,502.4,503.03,500.44,501.54,5304.0
2021-05-05 15:10:00,500.81,502.73,499.97,502.56,7719.0,500.81,502.73,499.97,502.56,7719.0
2021-05-05 15:20:00,502.06,502.07,497.44,500.88,9100.0,502.06,502.07,497.44,500.88,9100.0
2021-05-05 15:30:00,500.25,500.83,497.83,499.94,11345.0,500.25,500.83,497.83,499.94,11345.0
2021-05-05 15:40:00,499.93,501.68,499.93,500.8,19172.0,499.93,501.68,499.93,500.8,19172.0
2021-05-05 15:50:00,500.26,506.37,500.03,505.19,46937.0,500.26,506.37,500.03,505.19,46937.0
2021-05-06 09:30:00,505.5,514.97,491.62,505.13,82693.0,505.5,514.97,491.62,505.13,82693.0
2021-05-06 09:40:00,505.12,507.64,495.0,495.0,40266.0,505.12,507.64,495.0,495.0,40266.0
2021-05-06 09:50:00,494.8,501.98,494.04,497.75,55015.0,494.8,501.98,494.04,497.75,55015.0
2021-05-06 10:00:00,496.0,499.3,484.86,491.26,31341.0,496.0,499.3,484.86,491.26,31341.0
2021-05-06 10:10:00,490.3,490.3,475.49,479.06,44782.0,490.3,490.3,475.49,479.06,44782.0
2021-05-06 10:20:00,479.06,485.31,476.25,481.28,33252.0,479.06,485.31,476.25,481.28,33252.0
2021-05-06 10:30:00,480.96,485.41,476.02,485.41,18411.0,480.96,485.41,476.02,485.41,18411.0
2021-05-06 10:40:00,485.99,500.16,485.41,490.01,61743.0,485.99,500.16,485.41,490.01,61743.0
2021-05-06 10:50:00,489.94,493.31,487.45,491.88,24864.0,489.94,493.31,487.45,491.88,24864.0
2021-05-06 11:00:00,491.54,492.89,485.83,490.11,23524.0,491.54,492.89,485.83,490.11,23524.0
2021-05-06 11:10:00,489.53,490.5,487.33,488.98,26429.0,489.53,490.5,487.33,488.98,26429.0
2021-05-06 11:20:00,488.98,494.38,487.22,490.67,15795.0,488.98,494.38,487.22,490.67,15795.0
2021-05-06 11:30:00,490.04,490.04,481.84,482.56,21617.0,490.04,490.04,481.84,482.56,21617.0
2021-05-06 11:40:00,483.26,490.35,483.05,490.35,21293.0,483.26,490.35,483.05,490.35,21293.0
2021-05-06 11:50:00,490.19,492.71,487.53,488.0,12347.0,490.19,492.71,487.53,488.0,12347.0
2021-05-06 12:00:00,487.81,488.39,483.68,484.87,11636.0,487.81,488.39,483.68,484.87,11636.0
2021-05-06 12:10:00,485.26,487.36,484.57,487.13,7942.0,485.26,487.36,484.57,487.13,7942.0
2021-05-06 12:20:00,487.13,489.15,485.66,488.5,29152.0,487.13,489.15,485.66,488.5,29152.0
2021-05-06 12:30:00,488.56,489.1,485.22,486.6,6014.0,488.56,489.1,485.22,486.6,6014.0
2021-05-06 12:40:00,487.03,487.6,484.33,484.61,24092.0,487.03,487.6,484.33,484.61,24092.0
2021-05-06 12:50:00,484.79,485.93,483.45,485.61,6281.0,484.79,485.93,483.45,485.61,6281.0
2021-05-06 13:00:00,485.14,487.01,483.13,483.13,22860.0,485.14,487.01,483.13,483.13,22860.0
2021-05-06 13:10:00,483.81,487.5,483.57,484.99,8123.0,483.81,487.5,483.57,484.99,8123.0
2021-05-06 13:20:00,484.99,486.46,484.14,484.14,3418.0,484.99,486.46,484.14,484.14,3418.0
2021-05-06 13:30:00,484.2,484.75,480.66,480.66,5831.0,484.2,484.75,480.66,480.66,5831.0
2021-05-06 13:40:00,480.77,482.03,475.24,480.96,42154.0,480.77,482.03,475.24,480.96,42154.0
2021-05-06 13:50:00,480.81,483.09,480.03,481.15,8661.0,480.81,483.09,480.03,481.15,8661.0
2021-05-06 14:00:00,482.0,485.21,481.75,485.18,10520.0,482.0,485.21,481.75,485.18,10520.0
2021-05-06 14:10:00,486.03,488.42,484.79,487.6,10582.0,486.03,488.42,484.79,487.6,10582.0
2021-05-06 14:20:00,487.52,488.61,484.99,484.99,7949.0,487.52,488.61,484.99,484.99,7949.0
2021-05-06 14:30:00,484.99,491.18,484.31,491.04,17241.0,484.99,491.18,484.31,491.04,17241.0
2021-05-06 14:40:00,490.35,492.65,487.92,490.09,29529.0,490.35,492.65,487.92,490.09,29529.0
2021-05-06 14:50:00,489.16,489.73,484.87,485.3,12536.0,489.16,489.73,484.87,485.3,12536.0
2021-05-06 15:00:00,484.01,486.07,478.96,480.16,22210.0,484.01,486.07,478.96,480.16,22210.0
2021-05-06 15:10:00,480.93,484.85,479.47,484.85,20194.0,480.93,484.85,479.47,484.85,20194.0
2021-05-06 15:20:00,485.2,488.11,484.82,487.1,11855.0,485.2,488.11,484.82,487.1,11855.0
2021-05-06 15:30:00,487.09,487.96,482.81,485.58,28722.0,487.09,487.96,482.81,485.58,28722.0
2021-05-06 15:40:00,485.63,488.66,485.39,486.43,40319.0,485.63,488.66,485.39,486.43,40319.0
2021-05-06 15:50:00,487.41,491.47,485.92,490.42,97472.0,487.41,491.47,485.92,490.42,97472.0
2021-05-07 09:30:00,506.43,518.26,505.01,509.37,47708.0,506.43,518.26,505.01,509.37,47708.0
2021-05-07 09:40:00,509.63,511.23,505.18,510.0,33380.0,509.63,511.23,505.18,510.0,33380.0
2021-05-07 09:50:00,510.41,513.89,506.26,512.27,28944.0,510.41,513.89,506.26,512.27,28944.0
2021-05-07 10:00:00,511.64,516.65,509.23,515.39,30853.0,511.64,516.65,509.23,515.39,30853.0
2021-05-07 10:10:00,515.47,518.2,515.0,516.38,23151.0,515.47,518.2,515.0,516.38,23151.0
2021-05-07 10:20:00,515.59,515.62,510.53,512.35,20468.0,515.59,515.62,510.53,512.35,20468.0
2021-05-07 10:30:00,512.69,516.27,512.67,512.67,16452.0,512.69,516.27,512.67,512.67,16452.0
2021-05-07 10:40:00,513.13,516.27,512.54,512.54,9835.0,513.13,516.27,512.54,512.54,9835.0
2021-05-07 10:50:00,512.75,513.62,512.06,513.37,6065.0,512.75,513.62,512.06,513.37,6065.0
2021-05-07 11:00:00,513.36,513.36,511.89,512.27,5733.0,513.36,513.36,511.89,512.27,5733.0
2021-05-07 11:10:00,511.99,512.35,510.59,511.41,9889.0,511.99,512.35,510.59,511.41,9889.0
2021-05-07 11:20:00,511.84,512.34,510.47,510.48,4642.0,511.84,512.34,510.47,510.48,4642.0
2021-05-07 11:30:00,510.44,510.94,508.66,510.55,11237.0,510.44,510.94,508.66,510.55,11237.0
2021-05-07 11:40:00,510.28,512.04,509.21,511.55,9409.0,510.28,512.04,509.21,511.55,9409.0
2021-05-07 11:50:00,511.82,512.06,510.84,511.45,16381.0,511.82,512.06,510.84,511.45,16381.0
2021-05-07 12:00:00,511.27,512.45,510.0,511.74,12641.0,511.27,512.45,510.0,511.74,12641.0
2021-05-07 12:10:00,511.48,512.85,511.43,512.54,8145.0,511.48,512.85,511.43,512.54,8145.0
2021-05-07 12:20:00,513.0,513.84,510.72,511.45,7390.0,513.0,513.84,510.72,511.45,7390.0
2021-05-07 12:30:00,510.99,512.18,509.5,510.04,8765.0,510.99,512.18,509.5,510.04,8765.0
2021-05-07 12:40:00,510.04,510.2,507.99,508.6,8494.0,510.04,510.2,507.99,508.6,8494.0
2021-05-07 12:50:00,508.56,508.56,505.94,507.67,10461.0,508.56,508.56,505.94,507.67,10461.0
2021-05-07 13:00:00,507.88,507.93,504.28,504.56,6630.0,507.88,507.93,504.28,504.56,6630.0
2021-05-07 13:10:00,504.04,505.35,503.77,504.56,4300.0,504.04,505.35,503.77,504.56,4300.0
2021-05-07 13:20:00,503.88,504.13,501.29,501.67,6189.0,503.88,504.13,501.29,501.67,6189.0
2021-05-07 13:30:00,501.42,503.82,501.1,502.77,8238.0,501.42,503.82,501.1,502.77,8238.0
2021-05-07 13:40:00,502.77,503.04,502.02,502.5,4372.0,502.77,503.04,502.02,502.5,4372.0
2021-05-07 13:50:00,502.31,502.32,497.31,497.5,7490.0,502.31,502.32,497.31,497.5,7490.0
2021-05-07 14:00:00,497.3,500.03,496.42,499.86,7239.0,497.3,500.03,496.42,499.86,7239.0
2021-05-07 14:10:00,500.05,500.22,496.23,498.03,10146.0,500.05,500.22,496.23,498.03,10146.0
2021-05-07 14:20:00,497.97,499.67,497.31,497.8,10442.0,497.97,499.67,497.31,497.8,10442.0
2021-05-07 14:30:00,497.74,498.84,497.05,498.06,15199.0,497.74,498.84,497.05,498.06,15199.0
2021-05-07 14:40:00,498.06,500.41,497.15,500.41,21948.0,498.06,500.41,497.15,500.41,21948.0
2021-05-07 14:50:00,500.96,502.12,499.33,501.6,9387.0,500.96,502.12,499.33,501.6,9387.0
2021-05-07 15:00:00,501.64,503.98,501.64,502.99,8066.0,501.64,503.98,501.64,502.99,8066.0
2021-05-07 15:10:00,503.06,505.45,502.65,504.33,10960.0,503.06,505.45,502.65,504.33,10960.0
2021-05-07 15:20:00,504.41,506.17,503.47,503.78,8194.0,504.41,506.17,503.47,503.78,8194.0
2021-05-07 15:30:00,504.29,505.32,501.12,504.14,22846.0,504.29,505.32,501.12,504.14,22846.0
2021-05-07 15:40:00,503.81,507.03,503.78,507.03,33581.0,503.81,507.03,503.78,507.03,33581.0
2021-05-07 15:50:00,506.57,511.28,504.42,508.03,166724.0,506.57,511.28,504.42,508.03,166724.0
2021-05-10 09:30:00,505.0,505.0,485.28,488.4,19167.0,505.0,505.0,485.28,488.4,19167.0
2021-05-10 09:40:00,488.79,489.2,485.16,487.8,4255.0,488.79,489.2,485.16,487.8,4255.0
2021-05-10 09:50:00,486.11,486.56,476.4,479.03,16551.0,486.11,486.56,476.4,479.03,16551.0
2021-05-10 10:00:00,480.45,486.46,477.23,485.9,23321.0,480.45,486.46,477.23,485.9,23321.0
2021-05-10 10:10:00,486.37,488.56,485.13,488.34,26391.0,486.37,488.56,485.13,488.34,26391.0
2021-05-10 10:20:00,488.31,491.81,488.31,489.99,23874.0,488.31,491.81,488.31,489.99,23874.0
2021-05-10 10:30:00,489.7,491.82,488.17,490.65,29433.0,489.7,491.82,488.17,490.65,29433.0
2021-05-10 10:40:00,490.79,491.38,487.09,488.0,10409.0,490.79,491.38,487.09,488.0,10409.0
2021-05-10 10:50:00,488.0,488.29,485.5,486.97,12404.0,488.0,488.29,485.5,486.97,12404.0
2021-05-10 11:00:00,487.39,488.16,484.49,487.42,9883.0,487.39,488.16,484.49,487.42,9883.0
2021-05-10 11:10:00,486.26,486.99,484.01,486.8,22497.0,486.26,486.99,484.01,486.8,22497.0
2021-05-10 11:20:00,487.03,489.58,486.34,487.56,12387.0,487.03,489.58,486.34,487.56,12387.0
2021-05-10 11:30:00,487.47,490.08,487.02,489.0,10548.0,487.47,490.08,487.02,489.0,10548.0
2021-05-10 11:40:00,488.98,489.97,488.61,489.97,4308.0,488.98,489.97,488.61,489.97,4308.0
2021-05-10 11:50:00,490.0,493.09,489.36,493.09,8783.0,490.0,493.09,489.36,493.09,8783.0
2021-05-10 12:00:00,494.09,494.7,492.94,494.16,3844.0,494.09,494.7,492.94,494.16,3844.0
2021-05-10 12:10:00,493.58,493.91,492.52,492.67,3406.0,493.58,493.91,492.52,492.67,3406.0
2021-05-10 12:20:00,492.19,492.52,490.33,490.75,4657.0,492.19,492.52,490.33,490.75,4657.0
2021-05-10 12:30:00,491.25,493.41,491.04,492.8,3522.0,491.25,493.41,491.04,492.8,3522.0
2021-05-10 12:40:00,493.5,496.37,493.12,495.42,15032.0,493.5,496.37,493.12,495.42,15032.0
2021-05-10 12:50:00,495.41,497.48,495.38,497.06,6544.0,495.41,497.48,495.38,497.06,6544.0
2021-05-10 13:00:00,497.21,502.23,497.21,500.01,11861.0,497.21,502.23,497.21,500.01,11861.0
2021-05-10 13:10:00,500.38,501.6,498.74,500.0,22319.0,500.38,501.6,498.74,500.0,22319.0
2021-05-10 13:20:00,500.82,501.5,499.87,500.89,9569.0,500.82,501.5,499.87,500.89,9569.0
2021-05-10 13:30:00,500.51,501.87,500.48,501.87,18573.0,500.51,501.87,500.48,501.87,18573.0
2021-05-10 13:40:00,502.47,503.07,499.68,499.98,13794.0,502.47,503.07,499.68,499.98,13794.0
2021-05-10 13:50:00,500.3,500.95,498.31,500.81,14956.0,500.3,500.95,498.31,500.81,14956.0
2021-05-10 14:00:00,500.81,500.81,494.57,494.91,10722.0,500.81,500.81,494.57,494.91,10722.0
2021-05-10 14:10:00,495.05,495.33,493.53,493.76,6177.0,495.05,495.33,493.53,493.76,6177.0
2021-05-10 14:20:00,494.01,494.01,490.85,491.28,6165.0,494.01,494.01,490.85,491.28,6165.0
2021-05-10 14:30:00,491.05,494.54,489.74,494.54,4963.0,491.05,494.54,489.74,494.54,4963.0
2021-05-10 14:40:00,493.78,494.33,491.03,492.46,4051.0,493.78,494.33,491.03,492.46,4051.0
2021-05-10 14:50:00,491.77,491.77,489.5,490.72,4592.0,491.77,491.77,489.5,490.72,4592.0
2021-05-10 15:00:00,491.34,494.35,490.98,492.62,5431.0,491.34,494.35,490.98,492.62,5431.0
2021-05-10 15:10:00,492.51,494.36,492.44,492.45,5444.0,492.51,494.36,492.44,492.45,5444.0
2021-05-10 15:20:00,492.45,492.75,489.95,491.25,16987.0,492.45,492.75,489.95,491.25,16987.0
2021-05-10 15:30:00,491.51,491.7,489.75,491.19,9128.0,491.51,491.7,489.75,491.19,9128.0
2021-05-10 15:40:00,491.19,491.7,487.79,488.02,16163.0,491.19,491.7,487.79,488.02,16163.0
2021-05-10 15:50:00,488.17,489.89,485.52,485.53,58195.0,488.17,489.89,485.52,485.53,58195.0
2021-05-11 09:30:00,471.07,476.61,470.0,475.1,19650.0,471.07,476.61,470.0,475.1,19650.0
2021-05-11 09:40:00,473.06,485.81,473.06,485.59,21598.0,473.06,485.81,473.06,485.59,21598.0
2021-05-11 09:50:00,486.0,490.41,483.64,490.41,9684.0,486.0,490.41,483.64,490.41,9684.0
2021-05-11 10:00:00,489.13,490.07,483.1,483.28,5587.0,489.13,490.07,483.1,483.28,5587.0
2021-05-11 10:10:00,483.72,490.58,482.98,490.26,11449.0,483.72,490.58,482.98,490.26,11449.0
2021-05-11 10:20:00,490.2,492.51,484.83,484.83,6829.0,490.2,492.51,484.83,484.83,6829.0
2021-05-11 10:30:00,483.15,485.67,482.28,484.94,5610.0,483.15,485.67,482.28,484.94,5610.0
2021-05-11 10:40:00,483.93,491.86,483.93,491.86,12708.0,483.93,491.86,483.93,491.86,12708.0
2021-05-11 10:50:00,490.86,492.8,489.25,489.25,18510.0,490.86,492.8,489.25,489.25,18510.0
2021-05-11 11:00:00,488.79,490.72,487.26,489.33,4571.0,488.79,490.72,487.26,489.33,4571.0
2021-05-11 11:10:00,489.94,501.09,489.94,500.22,5494.0,489.94,501.09,489.94,500.22,5494.0
2021-05-11 11:20:00,502.03,503.32,500.37,502.58,8401.0,502.03,503.32,500.37,502.58,8401.0
2021-05-11 11:30:00,503.34,504.25,503.3,503.3,2301.0,503.34,504.25,503.3,503.3,2301.0
2021-05-11 11:40:00,503.45,505.95,501.27,505.25,3132.0,503.45,505.95,501.27,505.25,3132.0
2021-05-11 11:50:00,505.28,507.73,504.91,505.33,4543.0,505.28,507.73,504.91,505.33,4543.0
2021-05-11 12:00:00,505.37,506.13,505.1,505.48,2700.0,505.37,506.13,505.1,505.48,2700.0
2021-05-11 12:10:00,505.46,507.27,505.23,506.46,7156.0,505.46,507.27,505.23,506.46,7156.0
2021-05-11 12:20:00,505.18,505.78,503.16,503.64,2375.0,505.18,505.78,503.16,503.64,2375.0
2021-05-11 12:30:00,503.38,506.36,502.05,506.36,10548.0,503.38,506.36,502.05,506.36,10548.0
2021-05-11 12:40:00,505.62,507.23,505.09,506.92,13801.0,505.62,507.23,505.09,506.92,13801.0
2021-05-11 12:50:00,506.17,506.81,504.84,506.81,2270.0,506.17,506.81,504.84,506.81,2270.0
2021-05-11 13:00:00,506.17,510.92,506.17,508.46,13230.0,506.17,510.92,506.17,508.46,13230.0
2021-05-11 13:10:00,509.28,511.96,509.28,511.33,4185.0,509.28,511.96,509.28,511.33,4185.0
2021-05-11 13:20:00,511.14,516.23,511.13,514.84,5205.0,511.14,516.23,511.13,514.84,5205.0
2021-05-11 13:30:00,514.25,514.25,512.02,512.81,2200.0,514.25,514.25,512.02,512.81,2200.0
2021-05-11 13:40:00,512.69,512.69,510.36,510.36,2559.0,512.69,512.69,510.36,510.36,2559.0
2021-05-11 13:50:00,509.95,510.36,505.75,506.55,13335.0,509.95,510.36,505.75,506.55,13335.0
2021-05-11 14:00:00,506.72,509.76,506.0,506.0,9732.0,506.72,509.76,506.0,506.0,9732.0
2021-05-11 14:10:00,504.43,507.02,502.85,507.02,12541.0,504.43,507.02,502.85,507.02,12541.0
2021-05-11 14:20:00,507.69,512.52,507.34,512.52,3293.0,507.69,512.52,507.34,512.52,3293.0
2021-05-11 14:30:00,511.27,511.27,507.57,507.57,4694.0,511.27,511.27,507.57,507.57,4694.0
2021-05-11 14:40:00,507.07,511.58,506.73,511.58,3221.0,507.07,511.58,506.73,511.58,3221.0
2021-05-11 14:50:00,511.67,511.72,509.12,509.12,4200.0,511.67,511.72,509.12,509.12,4200.0
2021-05-11 15:00:00,507.96,510.14,507.95,508.57,2315.0,507.96,510.14,507.95,508.57,2315.0
2021-05-11 15:10:00,508.4,508.4,505.56,507.99,6288.0,508.4,508.4,505.56,507.99,6288.0
2021-05-11 15:20:00,508.73,508.95,506.85,507.77,4464.0,508.73,508.95,506.85,507.77,4464.0
2021-05-11 15:30:00,508.05,508.25,504.14,505.56,8286.0,508.05,508.25,504.14,505.56,8286.0
2021-05-11 15:40:00,506.0,507.67,506.0,507.17,5294.0,506.0,507.67,506.0,507.17,5294.0
2021-05-11 15:50:00,506.99,507.05,505.0,506.98,14742.0,506.99,507.05,505.0,506.98,14742.0
2021-05-12 09:30:00,494.99,497.64,488.0,488.82,10221.0,494.99,497.64,488.0,488.82,10221.0
2021-05-12 09:40:00,488.58,490.94,486.35,490.94,3293.0,488.58,490.94,486.35,490.94,3293.0
2021-05-12 09:50:00,492.76,494.89,487.37,487.37,4123.0,492.76,494.89,487.37,487.37,4123.0
2021-05-12 10:00:00,485.48,490.41,482.03,490.04,5863.0,485.48,490.41,482.03,490.04,5863.0
2021-05-12 10:10:00,490.11,490.11,482.0,483.39,4563.0,490.11,490.11,482.0,483.39,4563.0
2021-05-12 10:20:00,484.9,488.16,484.0,485.62,3600.0,484.9,488.16,484.0,485.62,3600.0
2021-05-12 10:30:00,486.63,486.63,481.56,485.7,62657.0,486.63,486.63,481.56,485.7,62657.0
2021-05-12 10:40:00,483.83,483.95,481.13,482.98,4110.0,483.83,483.95,481.13,482.98,4110.0
2021-05-12 10:50:00,483.17,483.17,481.13,482.1,7135.0,483.17,483.17,481.13,482.1,7135.0
2021-05-12 11:00:00,482.0,483.88,481.77,483.88,3900.0,482.0,483.88,481.77,483.88,3900.0
2021-05-12 11:10:00,484.54,488.3,483.76,487.56,4718.0,484.54,488.3,483.76,487.56,4718.0
2021-05-12 11:20:00,487.49,487.49,483.12,483.36,3465.0,487.49,487.49,483.12,483.36,3465.0
2021-05-12 11:30:00,482.45,482.73,481.19,482.73,3371.0,482.45,482.73,481.19,482.73,3371.0
2021-05-12 11:40:00,482.17,483.52,482.17,483.23,2972.0,482.17,483.52,482.17,483.23,2972.0
2021-05-12 11:50:00,483.07,483.07,478.64,479.65,8153.0,483.07,483.07,478.64,479.65,8153.0
2021-05-12 12:00:00,480.28,481.07,479.25,480.63,6018.0,480.28,481.07,479.25,480.63,6018.0
2021-05-12 12:10:00,480.2,480.9,478.5,480.9,5769.0,480.2,480.9,478.5,480.9,5769.0
2021-05-12 12:20:00,480.48,482.43,480.42,481.58,7888.0,480.48,482.43,480.42,481.58,7888.0
2021-05-12 12:30:00,481.43,485.59,481.35,483.93,5472.0,481.43,485.59,481.35,483.93,5472.0
2021-05-12 12:40:00,483.54,487.76,483.39,487.76,6112.0,483.54,487.76,483.39,487.76,6112.0
2021-05-12 12:50:00,487.97,489.0,486.74,487.5,1305.0,487.97,489.0,486.74,487.5,1305.0
2021-05-12 13:00:00,487.51,491.3,487.34,488.76,5665.0,487.51,491.3,487.34,488.76,5665.0
2021-05-12 13:10:00,488.32,488.97,486.34,486.34,3400.0,488.32,488.97,486.34,486.34,3400.0
2021-05-12 13:20:00,486.44,487.81,486.21,486.21,1448.0,486.44,487.81,486.21,486.21,1448.0
2021-05-12 13:30:00,486.88,487.51,484.18,487.23,4664.0,486.88,487.51,484.18,487.23,4664.0
2021-05-12 13:40:00,486.74,488.11,485.52,485.52,2700.0,486.74,488.11,485.52,485.52,2700.0
2021-05-12 13:50:00,486.03,487.91,484.68,486.26,4288.0,486.03,487.91,484.68,486.26,4288.0
2021-05-12 14:00:00,487.2,487.43,485.04,485.04,700.0,487.2,487.43,485.04,485.04,700.0
2021-05-12 14:10:00,485.5,485.68,484.55,485.56,16283.0,485.5,485.68,484.55,485.56,16283.0
2021-05-12 14:20:00,485.73,486.86,484.99,485.98,4698.0,485.73,486.86,484.99,485.98,4698.0
2021-05-12 14:30:00,485.64,487.53,485.54,487.53,3972.0,485.64,487.53,485.54,487.53,3972.0
2021-05-12 14:40:00,487.55,487.98,486.47,487.53,4837.0,487.55,487.98,486.47,487.53,4837.0
2021-05-12 14:50:00,488.1,488.85,486.18,486.35,2700.0,488.1,488.85,486.18,486.35,2700.0
2021-05-12 15:00:00,485.0,485.47,483.36,485.43,16988.0,485.0,485.47,483.36,485.43,16988.0
2021-05-12 15:10:00,485.11,486.07,484.39,485.23,4405.0,485.11,486.07,484.39,485.23,4405.0
2021-05-12 15:20:00,484.89,487.17,484.76,486.42,5891.0,484.89,487.17,484.76,486.42,5891.0
2021-05-12 15:30:00,486.81,487.83,485.97,487.39,6473.0,486.81,487.83,485.97,487.39,6473.0
2021-05-12 15:40:00,487.66,491.01,487.16,488.71,13363.0,487.66,491.01,487.16,488.71,13363.0
2021-05-12 15:50:00,488.58,490.41,487.15,487.7,30872.0,488.58,490.41,487.15,487.7,30872.0
2021-05-13 09:30:00,497.24,498.27,493.71,493.71,6271.0,497.24,498.27,493.71,493.71,6271.0
2021-05-13 09:40:00,493.81,494.84,485.1,485.1,5549.0,493.81,494.84,485.1,485.1,5549.0
2021-05-13 09:50:00,487.39,493.52,486.02,493.51,3951.0,487.39,493.52,486.02,493.51,3951.0
2021-05-13 10:00:00,494.65,495.36,492.3,493.97,3863.0,494.65,495.36,492.3,493.97,3863.0
2021-05-13 10:10:00,494.0,494.81,490.63,491.25,3629.0,494.0,494.81,490.63,491.25,3629.0
2021-05-13 10:20:00,488.63,491.21,485.96,487.9,3537.0,488.63,491.21,485.96,487.9,3537.0
2021-05-13 10:30:00,486.92,490.16,486.92,487.68,1300.0,486.92,490.16,486.92,487.68,1300.0
2021-05-13 10:40:00,488.18,489.78,485.94,488.36,2340.0,488.18,489.78,485.94,488.36,2340.0
2021-05-13 10:50:00,487.94,489.85,487.33,487.58,5247.0,487.94,489.85,487.33,487.58,5247.0
2021-05-13 11:00:00,486.26,486.26,482.08,482.78,2231.0,486.26,486.26,482.08,482.78,2231.0
2021-05-13 11:10:00,482.31,484.3,481.22,481.86,9313.0,482.31,484.3,481.22,481.86,9313.0
2021-05-13 11:20:00,481.08,481.08,478.41,478.46,4029.0,481.08,481.08,478.41,478.46,4029.0
2021-05-13 11:30:00,479.25,481.21,478.39,480.83,2174.0,479.25,481.21,478.39,480.83,2174.0
2021-05-13 11:40:00,479.88,480.01,477.46,479.19,6949.0,479.88,480.01,477.46,479.19,6949.0
2021-05-13 11:50:00,479.36,480.68,477.41,478.4,2518.0,479.36,480.68,477.41,478.4,2518.0
2021-05-13 12:00:00,478.63,480.99,478.48,478.95,4269.0,478.63,480.99,478.48,478.95,4269.0
2021-05-13 12:10:00,479.32,480.75,479.21,479.48,4282.0,479.32,480.75,479.21,479.48,4282.0
2021-05-13 12:20:00,479.4,479.4,475.79,478.8,5370.0,479.4,479.4,475.79,478.8,5370.0
2021-05-13 12:30:00,480.47,480.92,477.68,477.68,2010.0,480.47,480.92,477.68,477.68,2010.0
2021-05-13 12:40:00,476.98,478.61,476.16,478.19,4714.0,476.98,478.61,476.16,478.19,4714.0
2021-05-13 12:50:00,478.19,478.19,473.19,473.61,7984.0,478.19,478.19,473.19,473.61,7984.0
2021-05-13 13:00:00,474.3,476.13,473.0,474.41,7597.0,474.3,476.13,473.0,474.41,7597.0
2021-05-13 13:10:00,474.31,476.28,472.31,473.28,4583.0,474.31,476.28,472.31,473.28,4583.0
2021-05-13 13:20:00,472.52,472.88,470.68,470.75,11779.0,472.52,472.88,470.68,470.75,11779.0
2021-05-13 13:30:00,470.46,470.49,466.52,467.52,11838.0,470.46,470.49,466.52,467.52,11838.0
2021-05-13 13:40:00,467.59,468.24,462.48,463.07,20861.0,467.59,468.24,462.48,463.07,20861.0
2021-05-13 13:50:00,463.27,468.68,463.27,466.34,6566.0,463.27,468.68,463.27,466.34,6566.0
2021-05-13 14:00:00,466.6,473.03,466.6,471.31,3860.0,466.6,473.03,466.6,471.31,3860.0
2021-05-13 14:10:00,471.34,472.99,470.6,471.6,4792.0,471.34,472.99,470.6,471.6,4792.0
2021-05-13 14:20:00,472.27,473.4,469.28,469.52,2602.0,472.27,473.4,469.28,469.52,2602.0
2021-05-13 14:30:00,470.11,474.01,468.71,474.0,5717.0,470.11,474.01,468.71,474.0,5717.0
2021-05-13 14:40:00,472.76,475.46,472.3,474.79,6454.0,472.76,475.46,472.3,474.79,6454.0
2021-05-13 14:50:00,475.1,476.72,471.39,471.4,3070.0,475.1,476.72,471.39,471.4,3070.0
2021-05-13 15:00:00,471.08,473.46,470.8,473.46,7038.0,471.08,473.46,470.8,473.46,7038.0
2021-05-13 15:10:00,474.06,474.07,471.04,471.06,3507.0,474.06,474.07,471.04,471.06,3507.0
2021-05-13 15:20:00,471.33,473.78,470.46,473.18,6425.0,471.33,473.78,470.46,473.18,6425.0
2021-05-13 15:30:00,473.45,475.87,473.45,475.2,5744.0,473.45,475.87,473.45,475.2,5744.0
2021-05-13 15:40:00,475.7,479.06,474.97,478.5,18530.0,475.7,479.06,474.97,478.5,18530.0
2021-05-13 15:50:00,477.48,478.33,474.0,474.0,40314.0,477.48,478.33,474.0,474.0,40314.0
2021-05-14 09:30:00,481.97,487.23,480.65,480.65,12790.0,481.97,487.23,480.65,480.65,12790.0
2021-05-14 09:40:00,480.08,483.0,478.4,479.5,5223.0,480.08,483.0,478.4,479.5,5223.0
2021-05-14 09:50:00,479.52,486.97,479.0,486.97,2600.0,479.52,486.97,479.0,486.97,2600.0
2021-05-14 10:00:00,486.75,492.84,486.75,492.84,12141.0,486.75,492.84,486.75,492.84,12141.0
2021-05-14 10:10:00,492.39,494.53,492.0,493.6,5989.0,492.39,494.53,492.0,493.6,5989.0
2021-05-14 10:20:00,494.32,496.95,492.88,496.95,4246.0,494.32,496.95,492.88,496.95,4246.0
2021-05-14 10:30:00,497.02,497.72,495.61,496.37,7758.0,497.02,497.72,495.61,496.37,7758.0
2021-05-14 10:40:00,496.95,498.23,496.41,497.16,9541.0,496.95,498.23,496.41,497.16,9541.0
2021-05-14 10:50:00,497.85,498.95,495.7,495.7,6813.0,497.85,498.95,495.7,495.7,6813.0
2021-05-14 11:00:00,495.69,496.6,494.63,494.63,3470.0,495.69,496.6,494.63,494.63,3470.0
2021-05-14 11:10:00,495.95,499.72,495.81,498.99,4289.0,495.95,499.72,495.81,498.99,4289.0
2021-05-14 11:20:00,499.49,499.7,496.53,496.91,7175.0,499.49,499.7,496.53,496.91,7175.0
2021-05-14 11:30:00,496.12,497.11,496.04,497.06,4842.0,496.12,497.11,496.04,497.06,4842.0
2021-05-14 11:40:00,497.09,497.09,495.64,496.0,3108.0,497.09,497.09,495.64,496.0,3108.0
2021-05-14 11:50:00,496.12,496.86,495.9,496.73,3172.0,496.12,496.86,495.9,496.73,3172.0
2021-05-14 12:00:00,496.87,499.52,496.34,499.09,2715.0,496.87,499.52,496.34,499.09,2715.0
2021-05-14 12:10:00,499.09,500.75,498.5,498.5,8614.0,499.09,500.75,498.5,498.5,8614.0
2021-05-14 12:20:00,498.41,498.41,496.18,496.66,4079.0,498.41,498.41,496.18,496.66,4079.0
2021-05-14 12:30:00,496.96,497.59,495.3,496.51,3201.0,496.96,497.59,495.3,496.51,3201.0
2021-05-14 12:40:00,496.48,498.42,495.57,497.78,2559.0,496.48,498.42,495.57,497.78,2559.0
2021-05-14 12:50:00,496.74,498.77,496.5,498.77,4433.0,496.74,498.77,496.5,498.77,4433.0
2021-05-14 13:00:00,497.87,498.31,495.98,496.43,4166.0,497.87,498.31,495.98,496.43,4166.0
2021-05-14 13:10:00,497.4,499.2,496.51,498.5,3473.0,497.4,499.2,496.51,498.5,3473.0
2021-05-14 13:20:00,498.6,498.6,495.82,496.84,14249.0,498.6,498.6,495.82,496.84,14249.0
2021-05-14 13:30:00,497.54,497.59,495.95,496.19,2707.0,497.54,497.59,495.95,496.19,2707.0
2021-05-14 13:40:00,496.34,496.82,494.92,495.49,5251.0,496.34,496.82,494.92,495.49,5251.0
2021-05-14 13:50:00,495.47,497.46,495.47,496.83,2616.0,495.47,497.46,495.47,496.83,2616.0
2021-05-14 14:00:00,496.98,499.76,496.98,499.58,5026.0,496.98,499.76,496.98,499.58,5026.0
2021-05-14 14:10:00,499.58,501.27,499.56,499.59,6586.0,499.58,501.27,499.56,499.59,6586.0
2021-05-14 14:20:00,500.0,500.7,499.61,500.7,2246.0,500.0,500.7,499.61,500.7,2246.0
2021-05-14 14:30:00,500.78,502.22,500.53,501.16,4371.0,500.78,502.22,500.53,501.16,4371.0
2021-05-14 14:40:00,501.4,502.56,501.03,501.97,2400.0,501.4,502.56,501.03,501.97,2400.0
2021-05-14 14:50:00,502.51,503.28,501.21,501.21,3339.0,502.51,503.28,501.21,501.21,3339.0
2021-05-14 15:00:00,501.59,502.11,498.53,498.92,7344.0,501.59,502.11,498.53,498.92,7344.0
2021-05-14 15:10:00,498.85,501.45,498.68,501.45,3132.0,498.85,501.45,498.68,501.45,3132.0
2021-05-14 15:20:00,501.39,501.44,498.39,499.11,8459.0,501.39,501.44,498.39,499.11,8459.0
2021-05-14 15:30:00,499.37,499.37,497.77,498.56,13102.0,499.37,499.37,497.77,498.56,13102.0
2021-05-14 15:40:00,498.56,501.6,497.71,499.21,19689.0,498.56,501.6,497.71,499.21,19689.0
2021-05-14 15:50:00,499.83,500.06,497.5,498.7,31909.0,499.83,500.06,497.5,498.7,31909.0
2021-05-17 09:30:00,491.75,497.2,489.0,497.2,8275.0,491.75,497.2,489.0,497.2,8275.0
2021-05-17 09:40:00,498.0,498.72,496.7,496.71,2701.0,498.0,498.72,496.7,496.71,2701.0
2021-05-17 09:50:00,497.11,499.19,491.92,494.13,3624.0,497.11,499.19,491.92,494.13,3624.0
2021-05-17 10:00:00,492.17,492.48,486.57,488.42,4835.0,492.17,492.48,486.57,488.42,4835.0
2021-05-17 10:10:00,487.66,492.08,486.75,492.01,3410.0,487.66,492.08,486.75,492.01,3410.0
2021-05-17 10:20:00,492.36,493.31,488.71,488.71,3000.0,492.36,493.31,488.71,488.71,3000.0
2021-05-17 10:30:00,488.33,493.39,487.08,493.39,5100.0,488.33,493.39,487.08,493.39,5100.0
2021-05-17 10:40:00,492.95,492.95,490.01,490.89,2400.0,492.95,492.95,490.01,490.89,2400.0
2021-05-17 10:50:00,490.44,492.45,490.08,490.08,2137.0,490.44,492.45,490.08,490.08,2137.0
2021-05-17 11:00:00,491.18,491.19,488.07,488.08,1100.0,491.18,491.19,488.07,488.08,1100.0
2021-05-17 11:10:00,487.94,489.29,486.48,486.48,3913.0,487.94,489.29,486.48,486.48,3913.0
2021-05-17 11:20:00,487.42,488.19,486.69,486.7,2200.0,487.42,488.19,486.69,486.7,2200.0
2021-05-17 11:30:00,487.42,489.4,485.98,487.3,5200.0,487.42,489.4,485.98,487.3,5200.0
2021-05-17 11:40:00,487.15,487.92,486.65,486.65,2965.0,487.15,487.92,486.65,486.65,2965.0
2021-05-17 11:50:00,486.89,486.89,485.39,485.39,1480.0,486.89,486.89,485.39,485.39,1480.0
2021-05-17 12:00:00,485.67,485.67,482.86,482.99,5502.0,485.67,485.67,482.86,482.99,5502.0
2021-05-17 12:10:00,482.86,483.49,481.44,481.81,4518.0,482.86,483.49,481.44,481.81,4518.0
2021-05-17 12:20:00,481.93,483.46,481.93,483.07,2000.0,481.93,483.46,481.93,483.07,2000.0
2021-05-17 12:30:00,482.43,485.31,481.56,485.31,1200.0,482.43,485.31,481.56,485.31,1200.0
2021-05-17 12:40:00,485.31,488.41,485.31,487.0,1517.0,485.31,488.41,485.31,487.0,1517.0
2021-05-17 12:50:00,486.05,486.2,485.72,485.97,800.0,486.05,486.2,485.72,485.97,800.0
2021-05-17 13:00:00,486.67,487.31,486.29,486.38,2122.0,486.67,487.31,486.29,486.38,2122.0
2021-05-17 13:10:00,485.9,486.15,482.57,483.8,9733.0,485.9,486.15,482.57,483.8,9733.0
2021-05-17 13:20:00,483.8,485.57,482.79,485.57,2556.0,483.8,485.57,482.79,485.57,2556.0
2021-05-17 13:30:00,484.99,484.99,482.77,482.77,2015.0,484.99,484.99,482.77,482.77,2015.0
2021-05-17 13:40:00,481.97,482.11,480.96,481.75,3481.0,481.97,482.11,480.96,481.75,3481.0
2021-05-17 13:50:00,483.23,483.38,482.49,482.5,1600.0,483.23,483.38,482.49,482.5,1600.0
2021-05-17 14:00:00,482.49,483.66,481.96,482.7,4258.0,482.49,483.66,481.96,482.7,4258.0
2021-05-17 14:10:00,482.7,483.65,482.31,483.55,1578.0,482.7,483.65,482.31,483.55,1578.0
2021-05-17 14:20:00,484.22,484.62,481.96,483.24,2204.0,484.22,484.62,481.96,483.24,2204.0
2021-05-17 14:30:00,482.94,483.6,481.13,481.13,3963.0,482.94,483.6,481.13,481.13,3963.0
2021-05-17 14:40:00,481.05,481.77,479.24,480.48,17136.0,481.05,481.77,479.24,480.48,17136.0
2021-05-17 14:50:00,479.97,481.24,479.6,480.53,9397.0,479.97,481.24,479.6,480.53,9397.0
2021-05-17 15:00:00,480.74,482.89,480.74,481.75,18950.0,480.74,482.89,480.74,481.75,18950.0
2021-05-17 15:10:00,481.25,481.86,479.26,480.02,15467.0,481.25,481.86,479.26,480.02,15467.0
2021-05-17 15:20:00,480.02,480.02,476.89,478.61,14751.0,480.02,480.02,476.89,478.61,14751.0
2021-05-17 15:30:00,478.65,479.32,477.98,478.75,17501.0,478.65,479.32,477.98,478.75,17501.0
2021-05-17 15:40:00,478.71,482.18,478.7,481.8,23972.0,478.71,482.18,478.7,481.8,23972.0
2021-05-17 15:50:00,481.8,483.0,481.42,482.29,38214.0,481.8,483.0,481.42,482.29,38214.0
2021-05-18 09:30:00,484.56,490.33,484.44,489.88,15077.0,484.56,490.33,484.44,489.88,15077.0
2021-05-18 09:40:00,490.93,491.0,484.08,488.51,6995.0,490.93,491.0,484.08,488.51,6995.0
2021-05-18 09:50:00,488.07,492.89,485.41,492.88,9178.0,488.07,492.89,485.41,492.88,9178.0
2021-05-18 10:00:00,491.3,493.77,490.05,491.36,4162.0,491.3,493.77,490.05,491.36,4162.0
2021-05-18 10:10:00,491.61,492.71,490.64,492.48,7903.0,491.61,492.71,490.64,492.48,7903.0
2021-05-18 10:20:00,491.97,494.0,491.72,493.13,3315.0,491.97,494.0,491.72,493.13,3315.0
2021-05-18 10:30:00,493.85,495.36,493.21,494.87,10382.0,493.85,495.36,493.21,494.87,10382.0
2021-05-18 10:40:00,494.59,494.79,491.52,494.79,8214.0,494.59,494.79,491.52,494.79,8214.0
2021-05-18 10:50:00,493.86,494.02,492.16,493.04,2564.0,493.86,494.02,492.16,493.04,2564.0
2021-05-18 11:00:00,492.01,493.1,491.06,492.1,3933.0,492.01,493.1,491.06,492.1,3933.0
2021-05-18 11:10:00,491.47,494.88,489.55,494.88,4501.0,491.47,494.88,489.55,494.88,4501.0
2021-05-18 11:20:00,494.88,494.88,492.1,492.1,2302.0,494.88,494.88,492.1,492.1,2302.0
2021-05-18 11:30:00,491.93,491.93,487.7,489.48,5705.0,491.93,491.93,487.7,489.48,5705.0
2021-05-18 11:40:00,490.88,491.05,488.57,489.88,3459.0,490.88,491.05,488.57,489.88,3459.0
2021-05-18 11:50:00,489.9,489.9,487.81,488.29,3802.0,489.9,489.9,487.81,488.29,3802.0
2021-05-18 12:00:00,488.08,490.16,487.5,490.0,3518.0,488.08,490.16,487.5,490.0,3518.0
2021-05-18 12:10:00,488.93,491.63,488.93,490.73,5069.0,488.93,491.63,488.93,490.73,5069.0
2021-05-18 12:20:00,490.61,493.34,490.61,492.38,883.0,490.61,493.34,490.61,492.38,883.0
2021-05-18 12:30:00,492.71,493.56,491.76,492.32,2308.0,492.71,493.56,491.76,492.32,2308.0
2021-05-18 12:40:00,492.79,493.04,491.84,491.98,6949.0,492.79,493.04,491.84,491.98,6949.0
2021-05-18 12:50:00,492.06,492.91,491.67,491.76,1200.0,492.06,492.91,491.67,491.76,1200.0
2021-05-18 13:00:00,491.39,491.39,490.33,490.46,1645.0,491.39,491.39,490.33,490.46,1645.0
2021-05-18 13:10:00,490.51,490.92,489.27,489.63,2134.0,490.51,490.92,489.27,489.63,2134.0
2021-05-18 13:20:00,490.06,490.67,489.85,490.6,1402.0,490.06,490.67,489.85,490.6,1402.0
2021-05-18 13:30:00,490.86,491.71,489.57,489.57,3985.0,490.86,491.71,489.57,489.57,3985.0
2021-05-18 13:40:00,490.86,491.18,490.0,490.92,4226.0,490.86,491.18,490.0,490.92,4226.0
2021-05-18 13:50:00,490.33,491.0,490.19,490.19,6633.0,490.33,491.0,490.19,490.19,6633.0
2021-05-18 14:00:00,490.22,490.92,489.61,490.73,4172.0,490.22,490.92,489.61,490.73,4172.0
2021-05-18 14:10:00,490.61,491.62,490.56,490.63,1917.0,490.61,491.62,490.56,490.63,1917.0
2021-05-18 14:20:00,490.75,490.97,489.01,489.11,2597.0,490.75,490.97,489.01,489.11,2597.0
2021-05-18 14:30:00,489.18,489.34,486.19,486.32,2936.0,489.18,489.34,486.19,486.32,2936.0
2021-05-18 14:40:00,486.38,486.82,484.19,484.63,3110.0,486.38,486.82,484.19,484.63,3110.0
2021-05-18 14:50:00,485.66,487.78,485.43,487.78,1533.0,485.66,487.78,485.43,487.78,1533.0
2021-05-18 15:00:00,488.39,489.33,487.1,487.92,3771.0,488.39,489.33,487.1,487.92,3771.0
2021-05-18 15:10:00,487.92,488.66,487.32,487.69,5428.0,487.92,488.66,487.32,487.69,5428.0
2021-05-18 15:20:00,488.29,490.34,488.28,490.32,4684.0,488.29,490.34,488.28,490.32,4684.0
2021-05-18 15:30:00,490.92,491.59,488.87,489.25,4387.0,490.92,491.59,488.87,489.25,4387.0
2021-05-18 15:40:00,489.84,490.41,488.18,488.62,4347.0,489.84,490.41,488.18,488.62,4347.0
2021-05-18 15:50:00,488.15,488.15,483.82,484.84,19065.0,488.15,488.15,483.82,484.84,19065.0
2021-05-19 09:30:00,472.91,480.31,472.91,474.32,9285.0,472.91,480.31,472.91,474.32,9285.0
2021-05-19 09:40:00,472.47,476.61,467.74,470.77,6819.0,472.47,476.61,467.74,470.77,6819.0
2021-05-19 09:50:00,474.54,475.42,469.82,473.28,10595.0,474.54,475.42,469.82,473.28,10595.0
2021-05-19 10:00:00,473.22,473.85,468.05,472.34,3808.0,473.22,473.85,468.05,472.34,3808.0
2021-05-19 10:10:00,473.71,475.82,472.37,475.43,3928.0,473.71,475.82,472.37,475.43,3928.0
2021-05-19 10:20:00,476.43,478.89,475.85,478.19,3405.0,476.43,478.89,475.85,478.19,3405.0
2021-05-19 10:30:00,478.28,478.28,471.94,472.53,6085.0,478.28,478.28,471.94,472.53,6085.0
2021-05-19 10:40:00,473.45,478.42,473.45,478.16,500.0,473.45,478.42,473.45,478.16,500.0
2021-05-19 10:50:00,478.87,479.82,477.98,478.86,1862.0,478.87,479.82,477.98,478.86,1862.0
2021-05-19 11:00:00,479.63,479.63,475.64,479.25,1624.0,479.63,479.63,475.64,479.25,1624.0
2021-05-19 11:10:00,479.44,480.38,478.41,478.67,5988.0,479.44,480.38,478.41,478.67,5988.0
2021-05-19 11:20:00,478.78,479.06,475.52,476.97,7539.0,478.78,479.06,475.52,476.97,7539.0
2021-05-19 11:30:00,476.6,477.69,475.81,477.69,3142.0,476.6,477.69,475.81,477.69,3142.0
2021-05-19 11:40:00,477.75,478.42,475.81,475.95,2571.0,477.75,478.42,475.81,475.95,2571.0
2021-05-19 11:50:00,475.79,476.68,475.37,476.08,1102.0,475.79,476.68,475.37,476.08,1102.0
2021-05-19 12:00:00,477.15,478.63,476.61,477.68,4193.0,477.15,478.63,476.61,477.68,4193.0
2021-05-19 12:10:00,477.55,481.7,477.55,481.39,5940.0,477.55,481.7,477.55,481.39,5940.0
2021-05-19 12:20:00,480.67,481.84,479.72,481.2,3929.0,480.67,481.84,479.72,481.2,3929.0
2021-05-19 12:30:00,481.62,481.8,479.56,479.56,1761.0,481.62,481.8,479.56,479.56,1761.0
2021-05-19 12:40:00,478.79,481.5,478.55,479.62,2156.0,478.79,481.5,478.55,479.62,2156.0
2021-05-19 12:50:00,479.62,479.62,478.26,478.41,1441.0,479.62,479.62,478.26,478.41,1441.0
2021-05-19 13:00:00,478.5,482.19,478.5,482.19,1486.0,478.5,482.19,478.5,482.19,1486.0
2021-05-19 13:10:00,482.45,482.84,481.86,482.84,500.0,482.45,482.84,481.86,482.84,500.0
2021-05-19 13:20:00,481.74,482.13,480.75,481.62,4799.0,481.74,482.13,480.75,481.62,4799.0
2021-05-19 13:30:00,481.3,481.3,479.64,480.85,1993.0,481.3,481.3,479.64,480.85,1993.0
2021-05-19 13:40:00,482.26,482.26,480.75,481.69,2890.0,482.26,482.26,480.75,481.69,2890.0
2021-05-19 13:50:00,482.3,483.24,480.35,480.9,2279.0,482.3,483.24,480.35,480.9,2279.0
2021-05-19 14:00:00,481.26,482.06,478.2,480.62,5919.0,481.26,482.06,478.2,480.62,5919.0
2021-05-19 14:10:00,480.83,483.39,479.5,483.39,8435.0,480.83,483.39,479.5,483.39,8435.0
2021-05-19 14:20:00,485.27,490.03,484.95,488.23,4645.0,485.27,490.03,484.95,488.23,4645.0
2021-05-19 14:30:00,489.05,490.12,485.57,485.57,6600.0,489.05,490.12,485.57,485.57,6600.0
2021-05-19 14:40:00,486.51,487.08,484.01,486.28,25421.0,486.51,487.08,484.01,486.28,25421.0
2021-05-19 14:50:00,486.73,488.12,486.64,488.12,1400.0,486.73,488.12,486.64,488.12,1400.0
2021-05-19 15:00:00,486.39,487.34,485.51,487.31,1301.0,486.39,487.34,485.51,487.31,1301.0
2021-05-19 15:10:00,487.07,487.69,486.0,486.0,1910.0,487.07,487.69,486.0,486.0,1910.0
2021-05-19 15:20:00,486.4,487.02,484.98,485.38,2750.0,486.4,487.02,484.98,485.38,2750.0
2021-05-19 15:30:00,486.41,487.41,485.37,486.56,1700.0,486.41,487.41,485.37,486.56,1700.0
2021-05-19 15:40:00,485.5,486.46,484.25,484.25,6520.0,485.5,486.46,484.25,484.25,6520.0
2021-05-19 15:50:00,484.98,489.21,484.68,487.75,19052.0,484.98,489.21,484.68,487.75,19052.0
2021-05-20 09:30:00,493.8,498.45,493.8,496.02,5366.0,493.8,498.45,493.8,496.02,5366.0
2021-05-20 09:40:00,497.04,501.68,496.91,500.02,9253.0,497.04,501.68,496.91,500.02,9253.0
2021-05-20 09:50:00,500.58,500.91,498.02,500.01,3600.0,500.58,500.91,498.02,500.01,3600.0
2021-05-20 10:00:00,499.96,502.84,499.95,499.99,3391.0,499.96,502.84,499.95,499.99,3391.0
2021-05-20 10:10:00,499.81,501.47,499.54,501.24,3000.0,499.81,501.47,499.54,501.24,3000.0
2021-05-20 10:20:00,500.76,502.49,500.43,502.49,1600.0,500.76,502.49,500.43,502.49,1600.0
2021-05-20 10:30:00,501.94,502.39,497.95,497.95,2937.0,501.94,502.39,497.95,497.95,2937.0
2021-05-20 10:40:00,497.54,500.28,497.53,499.0,3320.0,497.54,500.28,497.53,499.0,3320.0
2021-05-20 10:50:00,498.56,499.77,497.49,497.75,8601.0,498.56,499.77,497.49,497.75,8601.0
2021-05-20 11:00:00,497.98,499.37,496.16,496.45,4325.0,497.98,499.37,496.16,496.45,4325.0
2021-05-20 11:10:00,497.13,499.61,497.0,499.61,3281.0,497.13,499.61,497.0,499.61,3281.0
2021-05-20 11:20:00,499.55,500.95,499.55,500.95,1565.0,499.55,500.95,499.55,500.95,1565.0
2021-05-20 11:30:00,500.45,501.33,499.82,500.89,3396.0,500.45,501.33,499.82,500.89,3396.0
2021-05-20 11:40:00,501.19,502.14,500.18,501.39,2480.0,501.19,502.14,500.18,501.39,2480.0
2021-05-20 11:50:00,500.24,502.0,500.24,502.0,1921.0,500.24,502.0,500.24,502.0,1921.0
2021-05-20 12:00:00,501.55,501.56,500.48,501.07,1700.0,501.55,501.56,500.48,501.07,1700.0
2021-05-20 12:10:00,500.32,501.01,499.54,501.01,1215.0,500.32,501.01,499.54,501.01,1215.0
2021-05-20 12:20:00,500.9,500.91,499.29,500.45,3746.0,500.9,500.91,499.29,500.45,3746.0
2021-05-20 12:30:00,500.5,501.72,500.0,500.5,3455.0,500.5,501.72,500.0,500.5,3455.0
2021-05-20 12:40:00,500.7,502.87,500.1,502.29,4313.0,500.7,502.87,500.1,502.29,4313.0
2021-05-20 12:50:00,502.58,505.26,502.58,505.0,1800.0,502.58,505.26,502.58,505.0,1800.0
2021-05-20 13:00:00,504.66,505.7,504.25,504.69,1350.0,504.66,505.7,504.25,504.69,1350.0
2021-05-20 13:10:00,505.48,505.49,504.5,504.5,1750.0,505.48,505.49,504.5,504.5,1750.0
2021-05-20 13:20:00,505.99,506.09,505.31,505.31,1301.0,505.99,506.09,505.31,505.31,1301.0
2021-05-20 13:30:00,505.85,506.28,505.25,505.81,1533.0,505.85,506.28,505.25,505.81,1533.0
2021-05-20 13:40:00,504.92,506.42,504.92,505.67,1731.0,504.92,506.42,504.92,505.67,1731.0
2021-05-20 13:50:00,504.95,505.57,502.0,502.0,900.0,504.95,505.57,502.0,502.0,900.0
2021-05-20 14:00:00,502.66,503.32,501.44,502.12,4862.0,502.66,503.32,501.44,502.12,4862.0
2021-05-20 14:10:00,502.46,503.15,501.01,502.49,1420.0,502.46,503.15,501.01,502.49,1420.0
2021-05-20 14:20:00,501.56,502.76,501.56,502.76,1004.0,501.56,502.76,501.56,502.76,1004.0
2021-05-20 14:30:00,503.07,503.07,501.88,502.79,1200.0,503.07,503.07,501.88,502.79,1200.0
2021-05-20 14:40:00,503.19,503.22,501.84,502.89,2300.0,503.19,503.22,501.84,502.89,2300.0
2021-05-20 14:50:00,502.42,503.55,502.31,502.74,2745.0,502.42,503.55,502.31,502.74,2745.0
2021-05-20 15:00:00,502.89,503.49,502.4,502.76,1485.0,502.89,503.49,502.4,502.76,1485.0
2021-05-20 15:10:00,502.82,502.82,501.11,501.22,4031.0,502.82,502.82,501.11,501.22,4031.0
2021-05-20 15:20:00,501.37,501.45,500.31,500.96,4000.0,501.37,501.45,500.31,500.96,4000.0
2021-05-20 15:30:00,500.95,501.23,499.95,500.12,6436.0,500.95,501.23,499.95,500.12,6436.0
2021-05-20 15:40:00,500.09,503.85,499.01,503.37,9831.0,500.09,503.85,499.01,503.37,9831.0
2021-05-20 15:50:00,501.95,503.64,500.11,502.59,19380.0,501.95,503.64,500.11,502.59,19380.0
2021-05-21 09:30:00,510.0,511.2,502.3,502.3,6875.0,510.0,511.2,502.3,502.3,6875.0
2021-05-21 09:40:00,503.05,503.05,498.23,500.7,2606.0,503.05,503.05,498.23,500.7,2606.0
2021-05-21 09:50:00,504.73,510.69,504.73,509.53,7423.0,504.73,510.69,504.73,509.53,7423.0
2021-05-21 10:00:00,510.99,512.66,508.4,510.07,2924.0,510.99,512.66,508.4,510.07,2924.0
2021-05-21 10:10:00,509.37,510.5,504.05,504.05,3357.0,509.37,510.5,504.05,504.05,3357.0
2021-05-21 10:20:00,503.15,508.17,503.15,507.01,3949.0,503.15,508.17,503.15,507.01,3949.0
2021-05-21 10:30:00,506.03,507.9,505.23,506.14,1672.0,506.03,507.9,505.23,506.14,1672.0
2021-05-21 10:40:00,505.6,505.6,502.04,502.04,800.0,505.6,505.6,502.04,502.04,800.0
2021-05-21 10:50:00,502.58,505.87,502.58,504.96,1500.0,502.58,505.87,502.58,504.96,1500.0
2021-05-21 11:00:00,505.1,506.26,505.1,506.26,4215.0,505.1,506.26,505.1,506.26,4215.0
2021-05-21 11:10:00,507.46,508.23,506.79,508.06,2356.0,507.46,508.23,506.79,508.06,2356.0
2021-05-21 11:20:00,507.6,507.6,505.89,506.04,3199.0,507.6,507.6,505.89,506.04,3199.0
2021-05-21 11:30:00,505.29,506.37,505.13,505.35,3262.0,505.29,506.37,505.13,505.35,3262.0
2021-05-21 11:40:00,506.41,507.6,506.19,506.75,906.0,506.41,507.6,506.19,506.75,906.0
2021-05-21 11:50:00,506.6,507.3,505.01,505.75,2214.0,506.6,507.3,505.01,505.75,2214.0
2021-05-21 12:00:00,506.53,506.6,505.09,505.45,700.0,506.53,506.6,505.09,505.45,700.0
2021-05-21 12:10:00,504.68,505.99,504.5,505.32,807.0,504.68,505.99,504.5,505.32,807.0
2021-05-21 12:20:00,505.97,507.22,505.97,506.85,1260.0,505.97,507.22,505.97,506.85,1260.0
2021-05-21 12:30:00,507.26,507.48,505.36,506.59,1335.0,507.26,507.48,505.36,506.59,1335.0
2021-05-21 12:40:00,506.78,506.93,504.96,506.25,2400.0,506.78,506.93,504.96,506.25,2400.0
2021-05-21 12:50:00,505.5,507.61,505.3,507.61,12644.0,505.5,507.61,505.3,507.61,12644.0
2021-05-21 13:00:00,507.22,507.39,506.13,506.4,5218.0,507.22,507.39,506.13,506.4,5218.0
2021-05-21 13:10:00,506.68,507.01,506.25,506.64,3320.0,506.68,507.01,506.25,506.64,3320.0
2021-05-21 13:20:00,506.93,508.68,506.93,508.47,1560.0,506.93,508.68,506.93,508.47,1560.0
2021-05-21 13:30:00,508.82,510.16,508.3,508.32,3955.0,508.82,510.16,508.3,508.32,3955.0
2021-05-21 13:40:00,508.6,508.7,507.62,507.79,1925.0,508.6,508.7,507.62,507.79,1925.0
2021-05-21 13:50:00,507.87,508.46,507.5,507.5,1200.0,507.87,508.46,507.5,507.5,1200.0
2021-05-21 14:00:00,509.2,509.2,507.5,507.54,1314.0,509.2,509.2,507.5,507.54,1314.0
2021-05-21 14:10:00,507.55,507.95,506.97,507.0,1467.0,507.55,507.95,506.97,507.0,1467.0
2021-05-21 14:20:00,506.63,507.02,505.97,506.15,1839.0,506.63,507.02,505.97,506.15,1839.0
2021-05-21 14:30:00,506.0,507.18,505.88,506.0,2129.0,506.0,507.18,505.88,506.0,2129.0
2021-05-21 14:40:00,506.55,507.34,506.55,507.14,500.0,506.55,507.34,506.55,507.14,500.0
2021-05-21 14:50:00,507.01,508.06,506.55,508.06,4031.0,507.01,508.06,506.55,508.06,4031.0
2021-05-21 15:00:00,508.06,508.07,506.88,507.16,1000.0,508.06,508.07,506.88,507.16,1000.0
2021-05-21 15:10:00,507.05,508.6,506.9,507.86,4019.0,507.05,508.6,506.9,507.86,4019.0
2021-05-21 15:20:00,507.57,507.57,506.67,507.35,1300.0,507.57,507.57,506.67,507.35,1300.0
2021-05-21 15:30:00,506.86,507.38,506.12,506.98,3100.0,506.86,507.38,506.12,506.98,3100.0
2021-05-21 15:40:00,506.77,506.77,504.45,505.15,3795.0,506.77,506.77,504.45,505.15,3795.0
2021-05-21 15:50:00,505.03,505.98,504.72,504.72,11550.0,505.03,505.98,504.72,504.72,11550.0
2021-05-24 09:30:00,510.0,517.13,508.02,517.13,4696.0,510.0,517.13,508.02,517.13,4696.0
2021-05-24 09:40:00,516.99,518.26,512.62,516.83,3243.0,516.99,518.26,512.62,516.83,3243.0
2021-05-24 09:50:00,518.45,518.5,514.3,517.06,13343.0,518.45,518.5,514.3,517.06,13343.0
2021-05-24 10:00:00,517.09,519.56,513.53,514.21,4652.0,517.09,519.56,513.53,514.21,4652.0
2021-05-24 10:10:00,515.55,516.0,514.56,515.26,1589.0,515.55,516.0,514.56,515.26,1589.0
2021-05-24 10:20:00,514.65,516.76,514.65,516.04,3463.0,514.65,516.76,514.65,516.04,3463.0
2021-05-24 10:30:00,515.98,516.65,513.79,516.65,2496.0,515.98,516.65,513.79,516.65,2496.0
2021-05-24 10:40:00,516.26,516.26,514.29,514.29,2737.0,516.26,516.26,514.29,514.29,2737.0
2021-05-24 10:50:00,513.56,515.67,513.56,515.51,3872.0,513.56,515.67,513.56,515.51,3872.0
2021-05-24 11:00:00,516.3,518.58,516.3,517.48,3770.0,516.3,518.58,516.3,517.48,3770.0
2021-05-24 11:10:00,516.04,516.28,513.87,514.95,3969.0,516.04,516.28,513.87,514.95,3969.0
2021-05-24 11:20:00,514.88,515.14,511.76,511.76,1383.0,514.88,515.14,511.76,511.76,1383.0
2021-05-24 11:30:00,512.0,512.37,511.22,512.37,1586.0,512.0,512.37,511.22,512.37,1586.0
2021-05-24 11:40:00,512.38,512.61,511.3,512.15,1800.0,512.38,512.61,511.3,512.15,1800.0
2021-05-24 11:50:00,512.04,512.6,510.12,512.33,2025.0,512.04,512.6,510.12,512.33,2025.0
2021-05-24 12:00:00,512.48,512.48,510.6,510.6,1528.0,512.48,512.48,510.6,510.6,1528.0
2021-05-24 12:10:00,511.14,511.42,510.56,511.42,1616.0,511.14,511.42,510.56,511.42,1616.0
2021-05-24 12:20:00,511.42,511.72,510.0,510.5,1800.0,511.42,511.72,510.0,510.5,1800.0
2021-05-24 12:30:00,510.98,511.19,510.13,510.99,1700.0,510.98,511.19,510.13,510.99,1700.0
2021-05-24 12:40:00,510.58,510.81,509.4,510.0,1694.0,510.58,510.81,509.4,510.0,1694.0
2021-05-24 12:50:00,510.01,510.01,508.11,508.84,2319.0,510.01,510.01,508.11,508.84,2319.0
2021-05-24 13:00:00,508.81,508.83,508.38,508.81,600.0,508.81,508.83,508.38,508.81,600.0
2021-05-24 13:10:00,508.78,510.0,508.56,509.32,4417.0,508.78,510.0,508.56,509.32,4417.0
2021-05-24 13:20:00,509.23,509.23,508.85,509.04,771.0,509.23,509.23,508.85,509.04,771.0
2021-05-24 13:30:00,509.12,509.42,509.07,509.16,1207.0,509.12,509.42,509.07,509.16,1207.0
2021-05-24 13:40:00,508.82,509.3,508.6,509.14,5819.0,508.82,509.3,508.6,509.14,5819.0
2021-05-24 13:50:00,508.88,509.41,507.6,507.6,6778.0,508.88,509.41,507.6,507.6,6778.0
2021-05-24 14:00:00,507.56,508.53,507.56,508.45,1100.0,507.56,508.53,507.56,508.45,1100.0
2021-05-24 14:10:00,508.43,508.43,506.37,506.45,2810.0,508.43,508.43,506.37,506.45,2810.0
2021-05-24 14:20:00,506.65,509.01,506.65,508.34,2367.0,506.65,509.01,506.65,508.34,2367.0
2021-05-24 14:30:00,508.57,508.57,507.01,507.19,6504.0,508.57,508.57,507.01,507.19,6504.0
2021-05-24 14:40:00,507.41,507.55,505.17,505.78,9068.0,507.41,507.55,505.17,505.78,9068.0
2021-05-24 14:50:00,506.24,507.65,505.85,507.07,3202.0,506.24,507.65,505.85,507.07,3202.0
2021-05-24 15:00:00,506.66,508.57,506.65,507.22,5692.0,506.66,508.57,506.65,507.22,5692.0
2021-05-24 15:10:00,507.11,508.4,507.11,508.3,2902.0,507.11,508.4,507.11,508.3,2902.0
2021-05-24 15:20:00,508.25,509.47,507.58,508.08,3057.0,508.25,509.47,507.58,508.08,3057.0
2021-05-24 15:30:00,508.04,509.38,507.6,509.05,5876.0,508.04,509.38,507.6,509.05,5876.0
2021-05-24 15:40:00,509.05,509.31,508.01,508.35,5023.0,509.05,509.31,508.01,508.35,5023.0
2021-05-24 15:50:00,507.78,507.78,505.62,506.94,22897.0,507.78,507.78,505.62,506.94,22897.0
2021-05-25 09:30:00,510.98,513.35,507.92,511.39,24615.0,510.98,513.35,507.92,511.39,24615.0
2021-05-25 09:40:00,510.89,517.43,510.12,516.04,16803.0,510.89,517.43,510.12,516.04,16803.0
2021-05-25 09:50:00,515.97,516.0,510.84,512.08,19444.0,515.97,516.0,510.84,512.08,19444.0
2021-05-25 10:00:00,512.77,513.48,509.29,512.24,7029.0,512.77,513.48,509.29,512.24,7029.0
2021-05-25 10:10:00,513.13,515.58,512.89,514.06,8845.0,513.13,515.58,512.89,514.06,8845.0
2021-05-25 10:20:00,514.19,517.46,514.18,517.31,7755.0,514.19,517.46,514.18,517.31,7755.0
2021-05-25 10:30:00,517.48,517.85,514.27,515.78,9837.0,517.48,517.85,514.27,515.78,9837.0
2021-05-25 10:40:00,515.57,517.38,513.9,517.27,3026.0,515.57,517.38,513.9,517.27,3026.0
2021-05-25 10:50:00,516.4,518.59,516.22,517.3,1891.0,516.4,518.59,516.22,517.3,1891.0
2021-05-25 11:00:00,516.88,517.05,513.47,514.81,5162.0,516.88,517.05,513.47,514.81,5162.0
2021-05-25 11:10:00,514.46,515.75,513.05,513.05,2721.0,514.46,515.75,513.05,513.05,2721.0
2021-05-25 11:20:00,513.68,513.91,511.64,512.57,6610.0,513.68,513.91,511.64,512.57,6610.0
2021-05-25 11:30:00,513.12,513.99,511.68,513.86,2877.0,513.12,513.99,511.68,513.86,2877.0
2021-05-25 11:40:00,513.58,513.58,512.32,512.6,1400.0,513.58,513.58,512.32,512.6,1400.0
2021-05-25 11:50:00,512.42,512.8,510.57,511.75,3120.0,512.42,512.8,510.57,511.75,3120.0
2021-05-25 12:00:00,512.31,512.48,511.13,512.48,1500.0,512.31,512.48,511.13,512.48,1500.0
2021-05-25 12:10:00,512.25,513.08,511.33,511.33,2123.0,512.25,513.08,511.33,511.33,2123.0
2021-05-25 12:20:00,511.44,512.37,511.44,512.37,700.0,511.44,512.37,511.44,512.37,700.0
2021-05-25 12:30:00,512.39,513.17,512.1,513.17,1400.0,512.39,513.17,512.1,513.17,1400.0
2021-05-25 12:40:00,512.58,513.0,511.95,511.95,1200.0,512.58,513.0,511.95,511.95,1200.0
2021-05-25 12:50:00,511.92,512.12,510.31,510.31,2300.0,511.92,512.12,510.31,510.31,2300.0
2021-05-25 13:00:00,510.66,511.57,509.8,510.25,5070.0,510.66,511.57,509.8,510.25,5070.0
2021-05-25 13:10:00,510.5,510.79,510.26,510.5,2006.0,510.5,510.79,510.26,510.5,2006.0
2021-05-25 13:20:00,510.58,510.75,509.9,510.29,1540.0,510.58,510.75,509.9,510.29,1540.0
2021-05-25 13:30:00,510.46,510.96,510.11,510.11,800.0,510.46,510.96,510.11,510.11,800.0
2021-05-25 13:40:00,509.57,509.83,508.18,509.58,4077.0,509.57,509.83,508.18,509.58,4077.0
2021-05-25 13:50:00,509.56,509.56,508.13,509.52,5318.0,509.56,509.56,508.13,509.52,5318.0
2021-05-25 14:00:00,509.46,509.47,506.61,507.36,6569.0,509.46,509.47,506.61,507.36,6569.0
2021-05-25 14:10:00,507.4,507.95,507.07,507.4,2517.0,507.4,507.95,507.07,507.4,2517.0
2021-05-25 14:20:00,507.29,507.46,506.34,506.47,2995.0,507.29,507.46,506.34,506.47,2995.0
2021-05-25 14:30:00,506.47,507.95,506.47,507.15,2633.0,506.47,507.95,506.47,507.15,2633.0
2021-05-25 14:40:00,507.31,507.35,506.15,506.77,2117.0,507.31,507.35,506.15,506.77,2117.0
2021-05-25 14:50:00,506.05,506.05,505.02,505.54,6120.0,506.05,506.05,505.02,505.54,6120.0
2021-05-25 15:00:00,505.64,505.78,503.72,503.72,7221.0,505.64,505.78,503.72,503.72,7221.0
2021-05-25 15:10:00,503.48,504.43,502.58,503.15,7320.0,503.48,504.43,502.58,503.15,7320.0
2021-05-25 15:20:00,503.7,503.75,502.2,503.22,11245.0,503.7,503.75,502.2,503.22,11245.0
2021-05-25 15:30:00,502.81,503.3,502.5,502.94,5533.0,502.81,503.3,502.5,502.94,5533.0
2021-05-25 15:40:00,502.93,504.28,502.56,503.34,9540.0,502.93,504.28,502.56,503.34,9540.0
2021-05-25 15:50:00,503.54,504.0,499.8,501.25,45577.0,503.54,504.0,499.8,501.25,45577.0
2021-05-26 09:30:00,509.49,513.29,508.0,511.48,9880.0,509.49,513.29,508.0,511.48,9880.0
2021-05-26 09:40:00,509.0,511.47,507.71,511.47,2254.0,509.0,511.47,507.71,511.47,2254.0
2021-05-26 09:50:00,511.46,512.24,508.81,510.6,4836.0,511.46,512.24,508.81,510.6,4836.0
2021-05-26 10:00:00,509.87,509.87,505.28,506.91,8318.0,509.87,509.87,505.28,506.91,8318.0
2021-05-26 10:10:00,507.6,507.81,503.56,504.9,12792.0,507.6,507.81,503.56,504.9,12792.0
2021-05-26 10:20:00,504.51,505.55,503.3,504.79,29327.0,504.51,505.55,503.3,504.79,29327.0
2021-05-26 10:30:00,505.05,505.62,503.25,503.25,16716.0,505.05,505.62,503.25,503.25,16716.0
2021-05-26 10:40:00,503.1,505.55,503.1,504.63,11977.0,503.1,505.55,503.1,504.63,11977.0
2021-05-26 10:50:00,505.0,506.0,504.6,505.0,17589.0,505.0,506.0,504.6,505.0,17589.0
2021-05-26 11:00:00,505.09,506.56,503.88,503.88,13537.0,505.09,506.56,503.88,503.88,13537.0
2021-05-26 11:10:00,504.77,505.07,504.07,504.43,2400.0,504.77,505.07,504.07,504.43,2400.0
2021-05-26 11:20:00,504.02,504.67,503.28,503.73,7487.0,504.02,504.67,503.28,503.73,7487.0
2021-05-26 11:30:00,503.5,504.29,502.08,503.24,11951.0,503.5,504.29,502.08,503.24,11951.0
2021-05-26 11:40:00,503.41,504.04,502.51,502.59,7887.0,503.41,504.04,502.51,502.59,7887.0
2021-05-26 11:50:00,502.69,502.95,499.94,501.1,13349.0,502.69,502.95,499.94,501.1,13349.0
2021-05-26 12:00:00,501.16,502.76,501.16,502.07,5068.0,501.16,502.76,501.16,502.07,5068.0
2021-05-26 12:10:00,502.46,503.07,501.92,502.92,3707.0,502.46,503.07,501.92,502.92,3707.0
2021-05-26 12:20:00,503.09,503.6,501.8,502.7,3682.0,503.09,503.6,501.8,502.7,3682.0
2021-05-26 12:30:00,502.4,503.9,502.4,503.39,2800.0,502.4,503.9,502.4,503.39,2800.0
2021-05-26 12:40:00,503.36,504.14,503.16,503.91,2615.0,503.36,504.14,503.16,503.91,2615.0
2021-05-26 12:50:00,504.23,504.34,503.65,503.73,1548.0,504.23,504.34,503.65,503.73,1548.0
2021-05-26 13:00:00,504.28,504.8,503.49,503.9,3050.0,504.28,504.8,503.49,503.9,3050.0
2021-05-26 13:10:00,504.49,504.68,504.16,504.41,1400.0,504.49,504.68,504.16,504.41,1400.0
2021-05-26 13:20:00,504.09,504.61,503.19,503.29,6637.0,504.09,504.61,503.19,503.29,6637.0
2021-05-26 13:30:00,502.8,502.8,499.47,499.47,20270.0,502.8,502.8,499.47,499.47,20270.0
2021-05-26 13:40:00,499.91,502.64,499.86,502.64,7652.0,499.91,502.64,499.86,502.64,7652.0
2021-05-26 13:50:00,503.14,504.15,502.14,504.15,1961.0,503.14,504.15,502.14,504.15,1961.0
2021-05-26 14:00:00,503.7,504.5,503.62,504.05,3184.0,503.7,504.5,503.62,504.05,3184.0
2021-05-26 14:10:00,504.13,504.43,503.66,504.08,5426.0,504.13,504.43,503.66,504.08,5426.0
2021-05-26 14:20:00,504.01,504.31,503.15,503.53,4400.0,504.01,504.31,503.15,503.53,4400.0
2021-05-26 14:30:00,503.74,504.2,503.53,503.82,9131.0,503.74,504.2,503.53,503.82,9131.0
2021-05-26 14:40:00,503.9,504.32,503.5,503.88,15950.0,503.9,504.32,503.5,503.88,15950.0
2021-05-26 14:50:00,504.0,504.66,503.8,504.09,19551.0,504.0,504.66,503.8,504.09,19551.0
2021-05-26 15:00:00,504.09,504.38,503.29,503.41,15409.0,504.09,504.38,503.29,503.41,15409.0
2021-05-26 15:10:00,503.27,504.35,502.87,504.0,12771.0,503.27,504.35,502.87,504.0,12771.0
2021-05-26 15:20:00,504.0,504.34,502.13,502.2,20916.0,504.0,504.34,502.13,502.2,20916.0
2021-05-26 15:30:00,502.35,504.08,501.97,503.63,16441.0,502.35,504.08,501.97,503.63,16441.0
2021-05-26 15:40:00,503.63,504.15,503.21,503.71,9699.0,503.63,504.15,503.21,503.71,9699.0
2021-05-26 15:50:00,503.55,504.26,503.02,504.25,27078.0,503.55,504.26,503.02,504.25,27078.0
2021-05-27 09:30:00,500.96,504.44,494.1,496.31,15560.0,500.96,504.44,494.1,496.31,15560.0
2021-05-27 09:40:00,495.09,495.09,489.91,492.46,10751.0,495.09,495.09,489.91,492.46,10751.0
2021-05-27 09:50:00,492.67,495.0,491.68,493.45,4648.0,492.67,495.0,491.68,493.45,4648.0
2021-05-27 10:00:00,493.78,495.81,493.42,495.23,7747.0,493.78,495.81,493.42,495.23,7747.0
2021-05-27 10:10:00,494.07,495.07,493.55,495.0,4958.0,494.07,495.07,493.55,495.0,4958.0
2021-05-27 10:20:00,495.05,497.89,494.43,497.01,26043.0,495.05,497.89,494.43,497.01,26043.0
2021-05-27 10:30:00,498.35,498.77,497.42,498.03,3623.0,498.35,498.77,497.42,498.03,3623.0
2021-05-27 10:40:00,498.25,498.3,496.89,497.55,1700.0,498.25,498.3,496.89,497.55,1700.0
2021-05-27 10:50:00,497.5,497.55,493.79,495.0,7010.0,497.5,497.55,493.79,495.0,7010.0
2021-05-27 11:00:00,495.04,499.0,495.04,498.74,2094.0,495.04,499.0,495.04,498.74,2094.0
2021-05-27 11:10:00,498.58,501.44,498.08,501.44,2959.0,498.58,501.44,498.08,501.44,2959.0
2021-05-27 11:20:00,501.97,502.59,501.97,502.59,200.0,501.97,502.59,501.97,502.59,200.0
2021-05-27 11:30:00,502.04,502.04,498.91,499.51,2762.0,502.04,502.04,498.91,499.51,2762.0
2021-05-27 11:40:00,499.8,501.7,499.6,501.36,4197.0,499.8,501.7,499.6,501.36,4197.0
2021-05-27 11:50:00,500.98,502.23,500.98,502.09,1700.0,500.98,502.23,500.98,502.09,1700.0
2021-05-27 12:00:00,502.57,502.57,500.0,500.01,4899.0,502.57,502.57,500.0,500.01,4899.0
2021-05-27 12:10:00,499.19,499.64,498.34,499.41,2705.0,499.19,499.64,498.34,499.41,2705.0
2021-05-27 12:20:00,499.11,499.89,498.66,499.02,4068.0,499.11,499.89,498.66,499.02,4068.0
2021-05-27 12:30:00,498.69,500.27,498.62,499.74,3310.0,498.69,500.27,498.62,499.74,3310.0
2021-05-27 12:40:00,499.72,501.0,499.55,500.45,4003.0,499.72,501.0,499.55,500.45,4003.0
2021-05-27 12:50:00,500.45,500.52,499.67,499.9,8061.0,500.45,500.52,499.67,499.9,8061.0
2021-05-27 13:00:00,499.96,500.55,499.11,499.57,6253.0,499.96,500.55,499.11,499.57,6253.0
2021-05-27 13:10:00,499.59,499.73,496.97,496.98,4406.0,499.59,499.73,496.97,496.98,4406.0
2021-05-27 13:20:00,496.55,496.93,495.78,495.93,18029.0,496.55,496.93,495.78,495.93,18029.0
2021-05-27 13:30:00,495.84,498.9,495.33,498.02,17685.0,495.84,498.9,495.33,498.02,17685.0
2021-05-27 13:40:00,498.32,498.33,497.52,497.99,7104.0,498.32,498.33,497.52,497.99,7104.0
2021-05-27 13:50:00,498.01,498.2,497.81,498.0,4163.0,498.01,498.2,497.81,498.0,4163.0
2021-05-27 14:00:00,498.0,498.26,496.27,496.48,3810.0,498.0,498.26,496.27,496.48,3810.0
2021-05-27 14:10:00,495.81,498.17,495.81,498.02,2200.0,495.81,498.17,495.81,498.02,2200.0
2021-05-27 14:20:00,497.75,498.13,496.52,497.55,6383.0,497.75,498.13,496.52,497.55,6383.0
2021-05-27 14:30:00,497.55,497.88,496.47,497.56,3315.0,497.55,497.88,496.47,497.56,3315.0
2021-05-27 14:40:00,497.36,497.54,496.14,496.71,4200.0,497.36,497.54,496.14,496.71,4200.0
2021-05-27 14:50:00,496.96,497.52,496.96,496.97,3541.0,496.96,497.52,496.96,496.97,3541.0
2021-05-27 15:00:00,496.88,497.14,495.88,496.86,2000.0,496.88,497.14,495.88,496.86,2000.0
2021-05-27 15:10:00,496.34,496.7,495.94,496.32,3427.0,496.34,496.7,495.94,496.32,3427.0
2021-05-27 15:20:00,496.31,497.13,496.01,497.08,2256.0,496.31,497.13,496.01,497.08,2256.0
2021-05-27 15:30:00,497.34,497.34,495.51,496.37,6957.0,497.34,497.34,495.51,496.37,6957.0
2021-05-27 15:40:00,496.16,496.16,494.49,494.79,7885.0,496.16,496.16,494.49,494.79,7885.0
2021-05-27 15:50:00,495.14,499.17,494.49,497.95,46017.0,495.14,499.17,494.49,497.95,46017.0
2021-05-28 09:30:00,504.9,507.99,501.5,507.99,10916.0,504.9,507.99,501.5,507.99,10916.0
2021-05-28 09:40:00,507.99,511.75,506.75,509.26,11167.0,507.99,511.75,506.75,509.26,11167.0
2021-05-28 09:50:00,509.92,510.72,507.3,510.44,13356.0,509.92,510.72,507.3,510.44,13356.0
2021-05-28 10:00:00,510.19,510.2,507.19,508.61,7416.0,510.19,510.2,507.19,508.61,7416.0
2021-05-28 10:10:00,508.65,511.0,507.41,508.74,15441.0,508.65,511.0,507.41,508.74,15441.0
2021-05-28 10:20:00,508.44,509.28,505.45,506.1,2225.0,508.44,509.28,505.45,506.1,2225.0
2021-05-28 10:30:00,506.91,510.25,506.91,509.0,3942.0,506.91,510.25,506.91,509.0,3942.0
2021-05-28 10:40:00,509.0,509.27,508.02,508.79,1925.0,509.0,509.27,508.02,508.79,1925.0
2021-05-28 10:50:00,509.02,510.23,509.02,510.01,1520.0,509.02,510.23,509.02,510.01,1520.0
2021-05-28 11:00:00,510.11,510.75,509.45,510.5,8504.0,510.11,510.75,509.45,510.5,8504.0
2021-05-28 11:10:00,510.84,513.51,510.84,513.51,8055.0,510.84,513.51,510.84,513.51,8055.0
2021-05-28 11:20:00,513.03,513.38,511.39,511.99,2070.0,513.03,513.38,511.39,511.99,2070.0
2021-05-28 11:30:00,512.5,513.35,512.07,512.62,3176.0,512.5,513.35,512.07,512.62,3176.0
2021-05-28 11:40:00,512.73,513.38,512.09,512.16,4170.0,512.73,513.38,512.09,512.16,4170.0
2021-05-28 11:50:00,512.05,512.25,510.99,511.74,1200.0,512.05,512.25,510.99,511.74,1200.0
2021-05-28 12:00:00,511.44,512.03,510.4,510.4,2968.0,511.44,512.03,510.4,510.4,2968.0
2021-05-28 12:10:00,509.82,511.5,509.82,511.36,1635.0,509.82,511.5,509.82,511.36,1635.0
2021-05-28 12:20:00,511.24,511.48,510.06,510.07,2939.0,511.24,511.48,510.06,510.07,2939.0
2021-05-28 12:30:00,509.93,511.05,509.93,510.67,900.0,509.93,511.05,509.93,510.67,900.0
2021-05-28 12:40:00,510.71,511.26,510.53,510.83,2903.0,510.71,511.26,510.53,510.83,2903.0
2021-05-28 12:50:00,510.54,510.84,510.43,510.84,1200.0,510.54,510.84,510.43,510.84,1200.0
2021-05-28 13:00:00,511.0,511.32,510.59,511.0,6322.0,511.0,511.32,510.59,511.0,6322.0
2021-05-28 13:10:00,511.04,511.04,509.1,509.11,941.0,511.04,511.04,509.1,509.11,941.0
2021-05-28 13:20:00,509.21,509.34,508.26,509.34,1300.0,509.21,509.34,508.26,509.34,1300.0
2021-05-28 13:30:00,509.73,510.52,509.37,509.45,1100.0,509.73,510.52,509.37,509.45,1100.0
2021-05-28 13:40:00,509.45,509.45,508.7,509.21,1528.0,509.45,509.45,508.7,509.21,1528.0
2021-05-28 13:50:00,510.49,510.49,509.41,509.55,1430.0,510.49,510.49,509.41,509.55,1430.0
2021-05-28 14:00:00,509.52,510.1,508.89,509.21,3000.0,509.52,510.1,508.89,509.21,3000.0
2021-05-28 14:10:00,508.22,508.22,507.45,507.58,901.0,508.22,508.22,507.45,507.58,901.0
2021-05-28 14:20:00,507.52,509.18,507.51,509.18,2300.0,507.52,509.18,507.51,509.18,2300.0
2021-05-28 14:30:00,508.94,509.16,507.74,507.9,1800.0,508.94,509.16,507.74,507.9,1800.0
2021-05-28 14:40:00,508.35,509.16,508.31,509.16,1110.0,508.35,509.16,508.31,509.16,1110.0
2021-05-28 14:50:00,508.56,508.56,507.46,507.89,1000.0,508.56,508.56,507.46,507.89,1000.0
2021-05-28 15:00:00,507.83,507.83,506.16,506.81,2199.0,507.83,507.83,506.16,506.81,2199.0
2021-05-28 15:10:00,506.02,506.5,505.51,506.09,3025.0,506.02,506.5,505.51,506.09,3025.0
2021-05-28 15:20:00,505.84,506.21,504.47,505.33,3364.0,505.84,506.21,504.47,505.33,3364.0
2021-05-28 15:30:00,505.39,506.66,505.0,506.37,2441.0,505.39,506.66,505.0,506.37,2441.0
2021-05-28 15:40:00,506.0,506.0,504.92,505.31,2775.0,506.0,506.0,504.92,505.31,2775.0
2021-05-28 15:50:00,505.63,507.74,503.78,504.11,29907.0,505.63,507.74,503.78,504.11,29907.0
2021-06-01 09:30:00,506.9,507.29,500.52,503.61,8945.0,506.9,507.29,500.52,503.61,8945.0
2021-06-01 09:40:00,506.18,507.31,500.75,500.76,3531.0,506.18,507.31,500.75,500.76,3531.0
2021-06-01 09:50:00,501.16,501.16,496.56,498.27,4941.0,501.16,501.16,496.56,498.27,4941.0
2021-06-01 10:00:00,498.99,499.47,495.94,497.29,2793.0,498.99,499.47,495.94,497.29,2793.0
2021-06-01 10:10:00,496.78,498.19,492.76,493.34,3383.0,496.78,498.19,492.76,493.34,3383.0
2021-06-01 10:20:00,492.15,496.85,491.2,495.68,6212.0,492.15,496.85,491.2,495.68,6212.0
2021-06-01 10:30:00,496.5,497.65,495.91,496.09,2436.0,496.5,497.65,495.91,496.09,2436.0
2021-06-01 10:40:00,495.6,497.05,493.17,493.17,5374.0,495.6,497.05,493.17,493.17,5374.0
2021-06-01 10:50:00,493.39,495.02,492.65,494.34,2805.0,493.39,495.02,492.65,494.34,2805.0
2021-06-01 11:00:00,495.07,495.07,493.1,494.0,1902.0,495.07,495.07,493.1,494.0,1902.0
2021-06-01 11:10:00,493.52,494.99,493.33,494.99,2400.0,493.52,494.99,493.33,494.99,2400.0
2021-06-01 11:20:00,495.24,496.62,495.03,496.62,2315.0,495.24,496.62,495.03,496.62,2315.0
2021-06-01 11:30:00,496.03,496.47,494.64,495.42,1707.0,496.03,496.47,494.64,495.42,1707.0
2021-06-01 11:40:00,496.4,496.4,494.44,495.2,2336.0,496.4,496.4,494.44,495.2,2336.0
2021-06-01 11:50:00,495.09,495.09,493.72,494.61,1914.0,495.09,495.09,493.72,494.61,1914.0
2021-06-01 12:00:00,494.08,494.08,493.3,493.8,900.0,494.08,494.08,493.3,493.8,900.0
2021-06-01 12:10:00,494.38,495.44,493.96,495.44,1010.0,494.38,495.44,493.96,495.44,1010.0
2021-06-01 12:20:00,496.52,496.54,495.23,495.92,1201.0,496.52,496.54,495.23,495.92,1201.0
2021-06-01 12:30:00,495.45,496.32,495.45,496.32,600.0,495.45,496.32,495.45,496.32,600.0
2021-06-01 12:40:00,497.63,497.71,496.86,496.96,1870.0,497.63,497.71,496.86,496.96,1870.0
2021-06-01 12:50:00,496.18,497.54,495.76,496.44,4229.0,496.18,497.54,495.76,496.44,4229.0
2021-06-01 13:00:00,496.27,496.54,495.21,495.67,9290.0,496.27,496.54,495.21,495.67,9290.0
2021-06-01 13:10:00,495.25,495.58,493.17,493.75,7720.0,495.25,495.58,493.17,493.75,7720.0
2021-06-01 13:20:00,493.5,495.49,492.92,495.11,10558.0,493.5,495.49,492.92,495.11,10558.0
2021-06-01 13:30:00,495.29,495.39,494.53,495.0,6401.0,495.29,495.39,494.53,495.0,6401.0
2021-06-01 13:40:00,495.0,495.69,494.49,495.4,12090.0,495.0,495.69,494.49,495.4,12090.0
2021-06-01 13:50:00,495.36,495.39,494.8,495.0,5515.0,495.36,495.39,494.8,495.0,5515.0
2021-06-01 14:00:00,494.54,494.54,492.75,493.63,3107.0,494.54,494.54,492.75,493.63,3107.0
2021-06-01 14:10:00,493.51,494.19,493.23,493.24,1282.0,493.51,494.19,493.23,493.24,1282.0
2021-06-01 14:20:00,493.24,495.0,493.23,494.5,3434.0,493.24,495.0,493.23,494.5,3434.0
2021-06-01 14:30:00,494.4,495.37,493.7,495.0,4850.0,494.4,495.37,493.7,495.0,4850.0
2021-06-01 14:40:00,494.65,495.2,493.45,493.86,3790.0,494.65,495.2,493.45,493.86,3790.0
2021-06-01 14:50:00,493.84,493.84,492.62,493.32,1631.0,493.84,493.84,492.62,493.32,1631.0
2021-06-01 15:00:00,493.56,493.56,492.5,492.8,2800.0,493.56,493.56,492.5,492.8,2800.0
2021-06-01 15:10:00,492.78,493.05,492.5,492.66,2681.0,492.78,493.05,492.5,492.66,2681.0
2021-06-01 15:20:00,492.54,494.35,492.54,492.72,10786.0,492.54,494.35,492.54,492.72,10786.0
2021-06-01 15:30:00,492.5,493.49,492.18,493.02,5411.0,492.5,493.49,492.18,493.02,5411.0
2021-06-01 15:40:00,493.13,493.34,492.08,493.16,4228.0,493.13,493.34,492.08,493.16,4228.0
2021-06-01 15:50:00,492.81,493.32,491.42,492.56,21155.0,492.81,493.32,491.42,492.56,21155.0
2021-06-02 09:30:00,486.55,490.08,486.55,488.17,8512.0,486.55,490.08,486.55,488.17,8512.0
2021-06-02 09:40:00,489.5,491.09,486.25,487.32,5018.0,489.5,491.09,486.25,487.32,5018.0
2021-06-02 09:50:00,487.7,489.12,483.28,485.16,8440.0,487.7,489.12,483.28,485.16,8440.0
2021-06-02 10:00:00,483.71,487.16,482.77,487.16,7718.0,483.71,487.16,482.77,487.16,7718.0
2021-06-02 10:10:00,485.95,488.91,484.2,488.78,6720.0,485.95,488.91,484.2,488.78,6720.0
2021-06-02 10:20:00,488.04,488.04,484.41,485.88,4002.0,488.04,488.04,484.41,485.88,4002.0
2021-06-02 10:30:00,486.33,487.34,484.75,486.65,6968.0,486.33,487.34,484.75,486.65,6968.0
2021-06-02 10:40:00,486.54,487.97,486.3,487.53,2100.0,486.54,487.97,486.3,487.53,2100.0
2021-06-02 10:50:00,488.32,488.32,485.82,486.21,2526.0,488.32,488.32,485.82,486.21,2526.0
2021-06-02 11:00:00,486.26,488.34,486.26,487.75,5029.0,486.26,488.34,486.26,487.75,5029.0
2021-06-02 11:10:00,487.65,490.85,487.58,489.24,13591.0,487.65,490.85,487.58,489.24,13591.0
2021-06-02 11:20:00,489.5,489.74,488.72,489.06,3585.0,489.5,489.74,488.72,489.06,3585.0
2021-06-02 11:30:00,489.48,489.48,487.32,488.95,3698.0,489.48,489.48,487.32,488.95,3698.0
2021-06-02 11:40:00,488.95,489.67,487.21,487.82,3697.0,488.95,489.67,487.21,487.82,3697.0
2021-06-02 11:50:00,487.82,487.97,486.03,486.62,2801.0,487.82,487.97,486.03,486.62,2801.0
2021-06-02 12:00:00,486.99,487.22,486.4,487.0,746.0,486.99,487.22,486.4,487.0,746.0
2021-06-02 12:10:00,488.51,488.51,486.16,486.17,3760.0,488.51,488.51,486.16,486.17,3760.0
2021-06-02 12:20:00,484.58,485.72,483.32,483.32,6100.0,484.58,485.72,483.32,483.32,6100.0
2021-06-02 12:30:00,484.29,484.43,482.15,483.02,2797.0,484.29,484.43,482.15,483.02,2797.0
2021-06-02 12:40:00,483.64,485.33,483.61,484.14,1600.0,483.64,485.33,483.61,484.14,1600.0
2021-06-02 12:50:00,484.25,484.25,483.24,483.63,3000.0,484.25,484.25,483.24,483.63,3000.0
2021-06-02 13:00:00,483.66,484.72,483.45,484.58,1400.0,483.66,484.72,483.45,484.58,1400.0
2021-06-02 13:10:00,484.49,484.49,483.61,483.79,600.0,484.49,484.49,483.61,483.79,600.0
2021-06-02 13:20:00,483.85,483.85,482.4,483.31,903.0,483.85,483.85,482.4,483.31,903.0
2021-06-02 13:30:00,484.01,485.08,483.83,484.45,1600.0,484.01,485.08,483.83,484.45,1600.0
2021-06-02 13:40:00,484.19,484.86,483.67,483.9,3466.0,484.19,484.86,483.67,483.9,3466.0
2021-06-02 13:50:00,484.03,484.78,483.22,484.33,2706.0,484.03,484.78,483.22,484.33,2706.0
2021-06-02 14:00:00,483.58,484.26,483.5,483.91,7824.0,483.58,484.26,483.5,483.91,7824.0
2021-06-02 14:10:00,483.74,484.1,482.97,483.31,4300.0,483.74,484.1,482.97,483.31,4300.0
2021-06-02 14:20:00,483.31,484.23,482.69,484.0,2937.0,483.31,484.23,482.69,484.0,2937.0
2021-06-02 14:30:00,483.72,484.35,482.96,483.45,2203.0,483.72,484.35,482.96,483.45,2203.0
2021-06-02 14:40:00,483.09,483.37,482.76,483.37,1515.0,483.09,483.37,482.76,483.37,1515.0
2021-06-02 14:50:00,483.37,483.37,482.74,483.07,2003.0,483.37,483.37,482.74,483.07,2003.0
2021-06-02 15:00:00,482.72,482.72,482.18,482.2,2450.0,482.72,482.72,482.18,482.2,2450.0
2021-06-02 15:10:00,482.43,483.09,482.24,482.27,4084.0,482.43,483.09,482.24,482.27,4084.0
2021-06-02 15:20:00,482.05,483.39,482.05,483.1,4954.0,482.05,483.39,482.05,483.1,4954.0
2021-06-02 15:30:00,483.1,484.34,482.27,483.36,3800.0,483.1,484.34,482.27,483.36,3800.0
2021-06-02 15:40:00,483.54,484.74,483.18,484.71,5693.0,483.54,484.74,483.18,484.71,5693.0
2021-06-02 15:50:00,484.71,485.14,482.53,483.66,28391.0,484.71,485.14,482.53,483.66,28391.0
2021-06-03 09:30:00,477.68,480.29,473.69,473.69,4715.0,477.68,480.29,473.69,473.69,4715.0
2021-06-03 09:40:00,473.67,474.49,470.5,470.51,2971.0,473.67,474.49,470.5,470.51,2971.0
2021-06-03 09:50:00,470.35,474.71,469.45,474.42,9517.0,470.35,474.71,469.45,474.42,9517.0
2021-06-03 10:00:00,474.87,477.2,474.81,476.57,3238.0,474.87,477.2,474.81,476.57,3238.0
2021-06-03 10:10:00,478.9,479.77,476.51,476.8,4536.0,478.9,479.77,476.51,476.8,4536.0
2021-06-03 10:20:00,477.32,479.5,477.32,479.5,2940.0,477.32,479.5,477.32,479.5,2940.0
2021-06-03 10:30:00,478.4,480.11,478.32,478.32,4205.0,478.4,480.11,478.32,478.32,4205.0
2021-06-03 10:40:00,477.84,479.39,477.84,479.22,1602.0,477.84,479.39,477.84,479.22,1602.0
2021-06-03 10:50:00,479.45,481.3,479.45,481.3,2200.0,479.45,481.3,479.45,481.3,2200.0
2021-06-03 11:00:00,481.44,481.81,479.05,480.12,6273.0,481.44,481.81,479.05,480.12,6273.0
2021-06-03 11:10:00,480.12,480.94,479.0,479.37,3501.0,480.12,480.94,479.0,479.37,3501.0
2021-06-03 11:20:00,479.53,480.47,476.93,477.21,1841.0,479.53,480.47,476.93,477.21,1841.0
2021-06-03 11:30:00,478.0,478.0,476.8,476.92,1600.0,478.0,478.0,476.8,476.92,1600.0
2021-06-03 11:40:00,477.8,477.8,475.37,475.38,2103.0,477.8,477.8,475.37,475.38,2103.0
2021-06-03 11:50:00,475.31,475.47,473.7,474.68,2688.0,475.31,475.47,473.7,474.68,2688.0
2021-06-03 12:00:00,475.38,477.69,475.15,477.69,3571.0,475.38,477.69,475.15,477.69,3571.0
2021-06-03 12:10:00,476.98,477.58,475.94,476.27,2102.0,476.98,477.58,475.94,476.27,2102.0
2021-06-03 12:20:00,475.96,477.08,475.59,477.08,800.0,475.96,477.08,475.59,477.08,800.0
2021-06-03 12:30:00,476.51,477.46,475.34,477.37,2000.0,476.51,477.46,475.34,477.37,2000.0
2021-06-03 12:40:00,477.38,478.02,476.21,476.68,3920.0,477.38,478.02,476.21,476.68,3920.0
2021-06-03 12:50:00,476.58,477.11,475.42,477.11,5492.0,476.58,477.11,475.42,477.11,5492.0
2021-06-03 13:00:00,477.41,479.8,475.95,476.79,10056.0,477.41,479.8,475.95,476.79,10056.0
2021-06-03 13:10:00,477.06,477.3,475.8,476.37,1590.0,477.06,477.3,475.8,476.37,1590.0
2021-06-03 13:20:00,476.52,477.26,476.38,477.15,4010.0,476.52,477.26,476.38,477.15,4010.0
2021-06-03 13:30:00,477.4,478.09,476.24,476.87,4520.0,477.4,478.09,476.24,476.87,4520.0
2021-06-03 13:40:00,476.86,477.12,475.6,475.6,1879.0,476.86,477.12,475.6,475.6,1879.0
2021-06-03 13:50:00,476.17,477.57,476.17,476.7,1505.0,476.17,477.57,476.17,476.7,1505.0
2021-06-03 14:00:00,476.03,476.88,475.51,476.75,6390.0,476.03,476.88,475.51,476.75,6390.0
2021-06-03 14:10:00,476.87,476.87,474.15,474.62,3752.0,476.87,476.87,474.15,474.62,3752.0
2021-06-03 14:20:00,474.81,474.83,473.12,473.12,3391.0,474.81,474.83,473.12,473.12,3391.0
2021-06-03 14:30:00,473.28,473.96,472.62,472.62,3889.0,473.28,473.96,472.62,472.62,3889.0
2021-06-03 14:40:00,472.58,472.68,472.08,472.68,3626.0,472.58,472.68,472.08,472.68,3626.0
2021-06-03 14:50:00,472.82,473.01,471.19,471.46,5855.0,472.82,473.01,471.19,471.46,5855.0
2021-06-03 15:00:00,471.83,474.63,471.56,474.63,2902.0,471.83,474.63,471.56,474.63,2902.0
2021-06-03 15:10:00,474.02,474.03,472.79,472.79,3234.0,474.02,474.03,472.79,472.79,3234.0
2021-06-03 15:20:00,472.92,473.62,472.91,473.48,1200.0,472.92,473.62,472.91,473.48,1200.0
2021-06-03 15:30:00,473.68,475.15,473.48,474.37,6564.0,473.68,475.15,473.48,474.37,6564.0
2021-06-03 15:40:00,474.37,474.53,472.67,472.87,13753.0,474.37,474.53,472.67,472.87,13753.0
2021-06-03 15:50:00,473.6,473.77,472.12,472.71,21966.0,473.6,473.77,472.12,472.71,21966.0
2021-06-04 09:30:00,480.59,483.98,480.05,483.0,6538.0,480.59,483.98,480.05,483.0,6538.0
2021-06-04 09:40:00,483.85,484.35,481.82,482.54,21051.0,483.85,484.35,481.82,482.54,21051.0
2021-06-04 09:50:00,482.33,483.31,482.21,483.0,5245.0,482.33,483.31,482.21,483.0,5245.0
2021-06-04 10:00:00,483.19,484.79,482.69,483.77,10401.0,483.19,484.79,482.69,483.77,10401.0
2021-06-04 10:10:00,484.32,485.92,483.39,484.47,2787.0,484.32,485.92,483.39,484.47,2787.0
2021-06-04 10:20:00,484.65,485.96,483.45,485.67,1104.0,484.65,485.96,483.45,485.67,1104.0
2021-06-04 10:30:00,486.45,487.55,485.24,486.31,3271.0,486.45,487.55,485.24,486.31,3271.0
2021-06-04 10:40:00,486.85,488.6,486.53,488.6,2463.0,486.85,488.6,486.53,488.6,2463.0
2021-06-04 10:50:00,488.09,488.84,486.53,486.53,2816.0,488.09,488.84,486.53,486.53,2816.0
2021-06-04 11:00:00,487.88,488.82,487.62,488.48,5819.0,487.88,488.82,487.62,488.48,5819.0
2021-06-04 11:10:00,488.42,488.77,487.78,488.77,2044.0,488.42,488.77,487.78,488.77,2044.0
2021-06-04 11:20:00,489.09,489.97,488.93,489.42,2473.0,489.09,489.97,488.93,489.42,2473.0
2021-06-04 11:30:00,490.06,490.06,487.18,488.32,4155.0,490.06,490.06,487.18,488.32,4155.0
2021-06-04 11:40:00,488.49,489.08,488.05,488.98,4185.0,488.49,489.08,488.05,488.98,4185.0
2021-06-04 11:50:00,488.77,489.26,488.35,488.53,3704.0,488.77,489.26,488.35,488.53,3704.0
2021-06-04 12:00:00,489.28,489.35,488.7,489.12,2930.0,489.28,489.35,488.7,489.12,2930.0
2021-06-04 12:10:00,489.18,489.65,488.98,489.27,2856.0,489.18,489.65,488.98,489.27,2856.0
2021-06-04 12:20:00,488.97,490.67,488.74,490.38,6022.0,488.97,490.67,488.74,490.38,6022.0
2021-06-04 12:30:00,490.21,491.28,490.08,491.05,8103.0,490.21,491.28,490.08,491.05,8103.0
2021-06-04 12:40:00,491.32,491.38,490.33,491.11,6144.0,491.32,491.38,490.33,491.11,6144.0
2021-06-04 12:50:00,491.05,491.17,490.33,491.1,2400.0,491.05,491.17,490.33,491.1,2400.0
2021-06-04 13:00:00,491.09,491.63,490.75,491.46,4208.0,491.09,491.63,490.75,491.46,4208.0
2021-06-04 13:10:00,491.44,491.62,491.24,491.43,2964.0,491.44,491.62,491.24,491.43,2964.0
2021-06-04 13:20:00,491.34,491.67,491.04,491.2,1822.0,491.34,491.67,491.04,491.2,1822.0
2021-06-04 13:30:00,491.51,491.72,491.01,491.12,2732.0,491.51,491.72,491.01,491.12,2732.0
2021-06-04 13:40:00,491.6,491.67,489.37,489.78,14178.0,491.6,491.67,489.37,489.78,14178.0
2021-06-04 13:50:00,490.04,490.94,489.97,490.61,8184.0,490.04,490.94,489.97,490.61,8184.0
2021-06-04 14:00:00,490.59,491.03,490.26,490.37,10820.0,490.59,491.03,490.26,490.37,10820.0
2021-06-04 14:10:00,490.6,490.66,489.89,490.13,4437.0,490.6,490.66,489.89,490.13,4437.0
2021-06-04 14:20:00,490.14,490.86,489.57,490.23,6341.0,490.14,490.86,489.57,490.23,6341.0
2021-06-04 14:30:00,490.05,490.3,488.36,488.36,2665.0,490.05,490.3,488.36,488.36,2665.0
2021-06-04 14:40:00,488.81,489.48,488.61,489.15,2413.0,488.81,489.48,488.61,489.15,2413.0
2021-06-04 14:50:00,489.23,489.53,488.93,489.28,1500.0,489.23,489.53,488.93,489.28,1500.0
2021-06-04 15:00:00,489.37,489.64,489.11,489.54,2629.0,489.37,489.64,489.11,489.54,2629.0
2021-06-04 15:10:00,489.63,490.07,489.13,489.75,2644.0,489.63,490.07,489.13,489.75,2644.0
2021-06-04 15:20:00,489.88,490.76,489.88,490.2,5769.0,489.88,490.76,489.88,490.2,5769.0
2021-06-04 15:30:00,490.16,490.51,489.81,490.06,4461.0,490.16,490.51,489.81,490.06,4461.0
2021-06-04 15:40:00,489.86,492.16,489.86,492.1,21513.0,489.86,492.16,489.86,492.1,21513.0
2021-06-04 15:50:00,492.28,492.7,490.2,490.2,43126.0,492.28,492.7,490.2,490.2,43126.0
2021-06-07 09:30:00,487.0,492.92,487.0,488.34,7054.0,487.0,492.92,487.0,488.34,7054.0
2021-06-07 09:40:00,487.81,489.16,487.8,488.91,656.0,487.81,489.16,487.8,488.91,656.0
2021-06-07 09:50:00,491.15,493.47,490.23,493.47,6453.0,491.15,493.47,490.23,493.47,6453.0
2021-06-07 10:00:00,493.01,495.55,492.93,495.0,2079.0,493.01,495.55,492.93,495.0,2079.0
2021-06-07 10:10:00,494.22,495.51,492.2,492.2,2726.0,494.22,495.51,492.2,492.2,2726.0
2021-06-07 10:20:00,493.11,497.07,492.9,496.24,4448.0,493.11,497.07,492.9,496.24,4448.0
2021-06-07 10:30:00,497.26,498.9,496.08,498.55,4496.0,497.26,498.9,496.08,498.55,4496.0
2021-06-07 10:40:00,498.77,500.91,498.44,500.46,6471.0,498.77,500.91,498.44,500.46,6471.0
2021-06-07 10:50:00,501.8,502.1,501.1,501.84,2604.0,501.8,502.1,501.1,501.84,2604.0
2021-06-07 11:00:00,502.46,502.46,500.81,502.14,3707.0,502.46,502.46,500.81,502.14,3707.0
2021-06-07 11:10:00,501.76,502.66,501.18,501.35,5842.0,501.76,502.66,501.18,501.35,5842.0
2021-06-07 11:20:00,501.64,501.93,499.66,500.49,3496.0,501.64,501.93,499.66,500.49,3496.0
2021-06-07 11:30:00,499.74,500.31,498.67,499.48,4236.0,499.74,500.31,498.67,499.48,4236.0
2021-06-07 11:40:00,499.21,500.36,498.68,500.36,1222.0,499.21,500.36,498.68,500.36,1222.0
2021-06-07 11:50:00,501.47,501.64,500.63,500.63,1108.0,501.47,501.64,500.63,500.63,1108.0
2021-06-07 12:00:00,500.72,504.47,500.72,504.08,4298.0,500.72,504.47,500.72,504.08,4298.0
2021-06-07 12:10:00,503.84,503.84,502.57,502.79,507.0,503.84,503.84,502.57,502.79,507.0
2021-06-07 12:20:00,502.73,503.38,501.48,501.48,3529.0,502.73,503.38,501.48,501.48,3529.0
2021-06-07 12:30:00,502.14,502.52,500.97,502.52,1970.0,502.14,502.52,500.97,502.52,1970.0
2021-06-07 12:40:00,502.15,503.26,502.15,502.23,1466.0,502.15,503.26,502.15,502.23,1466.0
2021-06-07 12:50:00,502.37,502.71,501.57,501.72,2676.0,502.37,502.71,501.57,501.72,2676.0
2021-06-07 13:00:00,502.15,502.15,498.79,498.79,3550.0,502.15,502.15,498.79,498.79,3550.0
2021-06-07 13:10:00,498.58,498.76,497.26,498.76,1545.0,498.58,498.76,497.26,498.76,1545.0
2021-06-07 13:20:00,498.38,498.48,497.25,497.85,1213.0,498.38,498.48,497.25,497.85,1213.0
2021-06-07 13:30:00,497.4,498.56,497.07,498.19,6433.0,497.4,498.56,497.07,498.19,6433.0
2021-06-07 13:40:00,498.06,499.17,498.06,499.17,1805.0,498.06,499.17,498.06,499.17,1805.0
2021-06-07 13:50:00,498.85,498.92,496.91,496.92,707.0,498.85,498.92,496.91,496.92,707.0
2021-06-07 14:00:00,497.1,498.4,497.0,497.91,2214.0,497.1,498.4,497.0,497.91,2214.0
2021-06-07 14:10:00,498.23,498.55,498.08,498.08,900.0,498.23,498.55,498.08,498.08,900.0
2021-06-07 14:20:00,499.27,499.33,498.56,498.63,1109.0,499.27,499.33,498.56,498.63,1109.0
2021-06-07 14:30:00,498.62,499.5,498.31,499.5,1430.0,498.62,499.5,498.31,499.5,1430.0
2021-06-07 14:40:00,499.27,499.55,498.99,499.21,5355.0,499.27,499.55,498.99,499.21,5355.0
2021-06-07 14:50:00,499.29,501.56,499.29,500.4,4895.0,499.29,501.56,499.29,500.4,4895.0
2021-06-07 15:00:00,500.31,501.68,500.06,501.68,1700.0,500.31,501.68,500.06,501.68,1700.0
2021-06-07 15:10:00,501.5,502.37,500.88,500.89,4973.0,501.5,502.37,500.88,500.89,4973.0
2021-06-07 15:20:00,501.48,502.49,500.45,500.45,10937.0,501.48,502.49,500.45,500.45,10937.0
2021-06-07 15:30:00,500.74,500.74,497.82,499.2,5524.0,500.74,500.74,497.82,499.2,5524.0
2021-06-07 15:40:00,498.93,499.15,498.51,498.99,5899.0,498.93,499.15,498.51,498.99,5899.0
2021-06-07 15:50:00,499.15,499.42,497.64,498.59,32069.0,499.15,499.42,497.64,498.59,32069.0
2021-06-08 09:30:00,503.06,508.2,502.97,508.2,5785.0,503.06,508.2,502.97,508.2,5785.0
2021-06-08 09:40:00,508.59,511.64,508.11,510.42,8126.0,508.59,511.64,508.11,510.42,8126.0
2021-06-08 09:50:00,510.4,511.46,506.82,511.46,7382.0,510.4,511.46,506.82,511.46,7382.0
2021-06-08 10:00:00,510.65,510.65,507.77,509.77,2988.0,510.65,510.65,507.77,509.77,2988.0
2021-06-08 10:10:00,509.26,512.6,509.25,511.38,3639.0,509.26,512.6,509.25,511.38,3639.0
2021-06-08 10:20:00,512.48,512.49,509.4,509.63,2523.0,512.48,512.49,509.4,509.63,2523.0
2021-06-08 10:30:00,509.47,509.65,505.01,505.8,2817.0,509.47,509.65,505.01,505.8,2817.0
2021-06-08 10:40:00,505.09,506.24,504.17,505.1,2100.0,505.09,506.24,504.17,505.1,2100.0
2021-06-08 10:50:00,504.86,504.86,500.75,500.9,6223.0,504.86,504.86,500.75,500.9,6223.0
2021-06-08 11:00:00,501.79,503.47,500.84,503.47,8700.0,501.79,503.47,500.84,503.47,8700.0
2021-06-08 11:10:00,501.88,501.88,500.0,500.0,1158.0,501.88,501.88,500.0,500.0,1158.0
2021-06-08 11:20:00,499.24,499.91,498.0,499.64,2702.0,499.24,499.91,498.0,499.64,2702.0
2021-06-08 11:30:00,498.85,500.26,498.59,499.85,1100.0,498.85,500.26,498.59,499.85,1100.0
2021-06-08 11:40:00,498.67,500.49,498.67,500.33,774.0,498.67,500.49,498.67,500.33,774.0
2021-06-08 11:50:00,499.66,500.56,498.54,500.56,1113.0,499.66,500.56,498.54,500.56,1113.0
2021-06-08 12:00:00,500.47,501.09,500.47,501.09,700.0,500.47,501.09,500.47,501.09,700.0
2021-06-08 12:10:00,500.67,500.99,500.34,500.49,1541.0,500.67,500.99,500.34,500.49,1541.0
2021-06-08 12:20:00,500.49,501.4,499.71,501.4,900.0,500.49,501.4,499.71,501.4,900.0
2021-06-08 12:30:00,501.6,501.7,501.11,501.63,995.0,501.6,501.7,501.11,501.63,995.0
2021-06-08 12:40:00,501.27,502.25,501.27,502.25,1009.0,501.27,502.25,501.27,502.25,1009.0
2021-06-08 12:50:00,502.51,504.57,502.51,503.9,1545.0,502.51,504.57,502.51,503.9,1545.0
2021-06-08 13:00:00,503.69,503.9,502.96,503.74,1900.0,503.69,503.9,502.96,503.74,1900.0
2021-06-08 13:10:00,503.32,504.15,503.02,503.78,2640.0,503.32,504.15,503.02,503.78,2640.0
2021-06-08 13:20:00,503.6,504.38,503.41,504.37,2319.0,503.6,504.38,503.41,504.37,2319.0
2021-06-08 13:30:00,504.59,504.84,504.39,504.39,1700.0,504.59,504.84,504.39,504.39,1700.0
2021-06-08 13:40:00,504.3,504.6,502.89,504.17,2919.0,504.3,504.6,502.89,504.17,2919.0
2021-06-08 13:50:00,504.12,505.51,504.12,505.2,1400.0,504.12,505.51,504.12,505.2,1400.0
2021-06-08 14:00:00,504.94,505.73,504.0,505.43,4143.0,504.94,505.73,504.0,505.43,4143.0
2021-06-08 14:10:00,505.68,506.83,505.04,506.35,3493.0,505.68,506.83,505.04,506.35,3493.0
2021-06-08 14:20:00,506.55,507.27,505.65,506.61,6776.0,506.55,507.27,505.65,506.61,6776.0
2021-06-08 14:30:00,506.61,506.77,506.2,506.29,1046.0,506.61,506.77,506.2,506.29,1046.0
2021-06-08 14:40:00,506.27,508.24,505.96,507.92,1800.0,506.27,508.24,505.96,507.92,1800.0
2021-06-08 14:50:00,508.2,508.61,507.79,508.13,1900.0,508.2,508.61,507.79,508.13,1900.0
2021-06-08 15:00:00,508.2,508.84,507.67,508.21,2282.0,508.2,508.84,507.67,508.21,2282.0
2021-06-08 15:10:00,508.26,509.61,507.95,508.17,2893.0,508.26,509.61,507.95,508.17,2893.0
2021-06-08 15:20:00,508.08,509.57,508.07,509.15,3173.0,508.08,509.57,508.07,509.15,3173.0
2021-06-08 15:30:00,509.05,509.56,507.38,507.38,3315.0,509.05,509.56,507.38,507.38,3315.0
2021-06-08 15:40:00,507.59,508.3,507.15,507.27,6033.0,507.59,508.3,507.15,507.27,6033.0
2021-06-08 15:50:00,507.47,508.71,506.78,507.34,28020.0,507.47,508.71,506.78,507.34,28020.0
2021-06-09 09:30:00,509.17,512.97,508.22,510.47,3911.0,509.17,512.97,508.22,510.47,3911.0
2021-06-09 09:40:00,510.81,515.83,509.8,514.18,9857.0,510.81,515.83,509.8,514.18,9857.0
2021-06-09 09:50:00,513.04,513.43,509.69,511.73,4020.0,513.04,513.43,509.69,511.73,4020.0
2021-06-09 10:00:00,512.62,513.17,509.02,509.96,2713.0,512.62,513.17,509.02,509.96,2713.0
2021-06-09 10:10:00,509.4,509.4,504.92,505.85,4369.0,509.4,509.4,504.92,505.85,4369.0
2021-06-09 10:20:00,505.64,507.75,505.64,507.75,1338.0,505.64,507.75,505.64,507.75,1338.0
2021-06-09 10:30:00,507.87,507.87,506.42,507.31,1000.0,507.87,507.87,506.42,507.31,1000.0
2021-06-09 10:40:00,507.29,507.29,504.49,504.49,728.0,507.29,507.29,504.49,504.49,728.0
2021-06-09 10:50:00,504.85,506.06,504.53,504.53,900.0,504.85,506.06,504.53,504.53,900.0
2021-06-09 11:00:00,505.72,506.53,505.72,505.82,904.0,505.72,506.53,505.72,505.82,904.0
2021-06-09 11:10:00,503.86,503.86,503.48,503.52,405.0,503.86,503.86,503.48,503.52,405.0
2021-06-09 11:20:00,503.51,504.62,503.48,504.41,3301.0,503.51,504.62,503.48,504.41,3301.0
2021-06-09 11:30:00,503.5,504.3,503.4,503.52,800.0,503.5,504.3,503.4,503.52,800.0
2021-06-09 11:40:00,503.52,504.25,502.55,502.55,2649.0,503.52,504.25,502.55,502.55,2649.0
2021-06-09 11:50:00,501.98,501.98,499.99,500.47,1168.0,501.98,501.98,499.99,500.47,1168.0
2021-06-09 12:00:00,500.43,501.39,499.66,500.42,4321.0,500.43,501.39,499.66,500.42,4321.0
2021-06-09 12:10:00,500.62,502.27,500.62,502.27,1003.0,500.62,502.27,500.62,502.27,1003.0
2021-06-09 12:20:00,501.04,501.31,501.0,501.0,403.0,501.04,501.31,501.0,501.0,403.0
2021-06-09 12:30:00,501.52,502.07,501.52,501.93,400.0,501.52,502.07,501.52,501.93,400.0
2021-06-09 12:40:00,502.13,502.95,502.13,502.95,800.0,502.13,502.95,502.13,502.95,800.0
2021-06-09 12:50:00,503.48,504.03,502.8,502.8,3628.0,503.48,504.03,502.8,502.8,3628.0
2021-06-09 13:00:00,503.34,503.52,503.12,503.12,1393.0,503.34,503.52,503.12,503.12,1393.0
2021-06-09 13:10:00,503.0,503.0,501.03,501.85,1900.0,503.0,503.0,501.03,501.85,1900.0
2021-06-09 13:20:00,502.1,502.26,501.39,501.39,1020.0,502.1,502.26,501.39,501.39,1020.0
2021-06-09 13:30:00,501.18,501.27,500.79,501.24,996.0,501.18,501.27,500.79,501.24,996.0
2021-06-09 13:40:00,501.56,501.56,500.38,500.51,900.0,501.56,501.56,500.38,500.51,900.0
2021-06-09 13:50:00,500.2,500.36,499.65,499.65,2053.0,500.2,500.36,499.65,499.65,2053.0
2021-06-09 14:00:00,499.88,500.5,498.71,498.71,1220.0,499.88,500.5,498.71,498.71,1220.0
2021-06-09 14:10:00,499.33,499.33,497.96,497.97,1200.0,499.33,499.33,497.96,497.97,1200.0
2021-06-09 14:20:00,497.33,499.54,497.33,499.54,5711.0,497.33,499.54,497.33,499.54,5711.0
2021-06-09 14:30:00,499.08,501.68,499.08,501.51,6527.0,499.08,501.68,499.08,501.51,6527.0
2021-06-09 14:40:00,501.56,501.62,500.75,500.77,1126.0,501.56,501.62,500.75,500.77,1126.0
2021-06-09 14:50:00,500.62,501.4,500.54,501.4,1000.0,500.62,501.4,500.54,501.4,1000.0
2021-06-09 15:00:00,500.62,501.33,499.79,500.23,3262.0,500.62,501.33,499.79,500.23,3262.0
2021-06-09 15:10:00,500.44,500.69,499.63,499.64,1301.0,500.44,500.69,499.63,499.64,1301.0
2021-06-09 15:20:00,499.5,499.64,498.93,499.28,1358.0,499.5,499.64,498.93,499.28,1358.0
2021-06-09 15:30:00,498.82,499.22,498.32,499.22,3183.0,498.82,499.22,498.32,499.22,3183.0
2021-06-09 15:40:00,499.17,499.17,498.2,498.75,2354.0,499.17,499.17,498.2,498.75,2354.0
2021-06-09 15:50:00,498.64,498.64,497.13,497.14,14784.0,498.64,498.64,497.13,497.14,14784.0
2021-06-10 09:30:00,497.27,501.19,497.27,501.19,2692.0,497.27,501.19,497.27,501.19,2692.0
2021-06-10 09:40:00,502.4,503.4,500.78,502.0,4919.0,502.4,503.4,500.78,502.0,4919.0
2021-06-10 09:50:00,502.03,503.61,501.18,502.52,7972.0,502.03,503.61,501.18,502.52,7972.0
2021-06-10 10:00:00,502.76,504.01,501.25,502.28,3900.0,502.76,504.01,501.25,502.28,3900.0
2021-06-10 10:10:00,501.79,502.81,500.47,502.25,2130.0,501.79,502.81,500.47,502.25,2130.0
2021-06-10 10:20:00,502.2,503.81,501.8,502.89,5040.0,502.2,503.81,501.8,502.89,5040.0
2021-06-10 10:30:00,502.78,503.43,501.26,501.39,1030.0,502.78,503.43,501.26,501.39,1030.0
2021-06-10 10:40:00,501.08,501.08,498.25,498.25,1894.0,501.08,501.08,498.25,498.25,1894.0
2021-06-10 10:50:00,498.44,499.39,497.09,499.3,1001.0,498.44,499.39,497.09,499.3,1001.0
2021-06-10 11:00:00,499.16,499.93,498.05,499.93,1600.0,499.16,499.93,498.05,499.93,1600.0
2021-06-10 11:10:00,499.94,500.23,498.12,499.64,2618.0,499.94,500.23,498.12,499.64,2618.0
2021-06-10 11:20:00,499.68,500.46,497.4,498.01,10195.0,499.68,500.46,497.4,498.01,10195.0
2021-06-10 11:30:00,498.41,498.41,496.91,497.47,2245.0,498.41,498.41,496.91,497.47,2245.0
2021-06-10 11:40:00,497.47,497.83,496.42,497.76,1109.0,497.47,497.83,496.42,497.76,1109.0
2021-06-10 11:50:00,497.4,498.37,497.08,497.76,5044.0,497.4,498.37,497.08,497.76,5044.0
2021-06-10 12:00:00,497.26,498.35,496.3,496.82,6860.0,497.26,498.35,496.3,496.82,6860.0
2021-06-10 12:10:00,496.82,498.75,496.82,498.75,4661.0,496.82,498.75,496.82,498.75,4661.0
2021-06-10 12:20:00,499.23,499.54,497.65,497.65,930.0,499.23,499.54,497.65,497.65,930.0
2021-06-10 12:30:00,497.63,499.87,497.62,499.87,774.0,497.63,499.87,497.62,499.87,774.0
2021-06-10 12:40:00,499.75,499.75,498.87,499.0,4549.0,499.75,499.75,498.87,499.0,4549.0
2021-06-10 12:50:00,499.09,499.32,498.3,498.99,2224.0,499.09,499.32,498.3,498.99,2224.0
2021-06-10 13:00:00,499.0,499.85,498.4,499.28,3924.0,499.0,499.85,498.4,499.28,3924.0
2021-06-10 13:10:00,499.8,499.88,499.1,499.88,900.0,499.8,499.88,499.1,499.88,900.0
2021-06-10 13:20:00,500.28,500.35,498.71,498.71,1386.0,500.28,500.35,498.71,498.71,1386.0
2021-06-10 13:30:00,498.94,499.2,497.59,499.2,7381.0,498.94,499.2,497.59,499.2,7381.0
2021-06-10 13:40:00,499.21,499.44,498.81,498.91,2300.0,499.21,499.44,498.81,498.91,2300.0
2021-06-10 13:50:00,499.44,501.63,499.44,501.63,2538.0,499.44,501.63,499.44,501.63,2538.0
2021-06-10 14:00:00,500.89,502.62,500.89,502.62,2191.0,500.89,502.62,500.89,502.62,2191.0
2021-06-10 14:10:00,502.2,503.09,502.01,502.1,1438.0,502.2,503.09,502.01,502.1,1438.0
2021-06-10 14:20:00,502.42,502.42,500.14,501.35,4219.0,502.42,502.42,500.14,501.35,4219.0
2021-06-10 14:30:00,501.85,502.96,501.51,502.18,1839.0,501.85,502.96,501.51,502.18,1839.0
2021-06-10 14:40:00,501.82,503.04,501.82,502.01,4115.0,501.82,503.04,501.82,502.01,4115.0
2021-06-10 14:50:00,502.43,503.36,502.38,502.66,1923.0,502.43,503.36,502.38,502.66,1923.0
2021-06-10 15:00:00,502.79,502.8,500.89,502.7,3447.0,502.79,502.8,500.89,502.7,3447.0
2021-06-10 15:10:00,503.59,504.2,503.04,503.47,5441.0,503.59,504.2,503.04,503.47,5441.0
2021-06-10 15:20:00,502.74,503.43,502.28,502.29,3993.0,502.74,503.43,502.28,502.29,3993.0
2021-06-10 15:30:00,502.49,502.49,500.5,502.22,2810.0,502.49,502.49,500.5,502.22,2810.0
2021-06-10 15:40:00,502.85,502.85,501.12,501.19,3451.0,502.85,502.85,501.12,501.19,3451.0
2021-06-10 15:50:00,501.79,503.1,501.79,502.6,18518.0,501.79,503.1,501.79,502.6,18518.0
2021-06-11 09:30:00,504.01,509.0,501.84,506.36,21024.0,504.01,509.0,501.84,506.36,21024.0
2021-06-11 09:40:00,508.6,511.0,507.94,510.23,4968.0,508.6,511.0,507.94,510.23,4968.0
2021-06-11 09:50:00,511.46,513.57,510.95,512.47,4208.0,511.46,513.57,510.95,512.47,4208.0
2021-06-11 10:00:00,512.6,514.91,511.76,512.77,13772.0,512.6,514.91,511.76,512.77,13772.0
2021-06-11 10:10:00,512.26,514.94,512.26,514.09,1500.0,512.26,514.94,512.26,514.09,1500.0
2021-06-11 10:20:00,514.01,514.01,511.26,513.99,1100.0,514.01,514.01,511.26,513.99,1100.0
2021-06-11 10:30:00,513.92,514.6,513.55,513.83,1623.0,513.92,514.6,513.55,513.83,1623.0
2021-06-11 10:40:00,514.01,514.45,512.11,512.49,2619.0,514.01,514.45,512.11,512.49,2619.0
2021-06-11 10:50:00,512.81,514.16,512.8,513.86,1901.0,512.81,514.16,512.8,513.86,1901.0
2021-06-11 11:00:00,513.27,513.7,512.63,513.24,1316.0,513.27,513.7,512.63,513.24,1316.0
2021-06-11 11:10:00,513.42,513.42,512.8,512.8,223.0,513.42,513.42,512.8,512.8,223.0
2021-06-11 11:20:00,514.56,514.62,513.34,513.34,1107.0,514.56,514.62,513.34,513.34,1107.0
2021-06-11 11:30:00,512.69,513.18,510.86,511.25,4200.0,512.69,513.18,510.86,511.25,4200.0
2021-06-11 11:40:00,510.73,510.73,510.03,510.43,698.0,510.73,510.73,510.03,510.43,698.0
2021-06-11 11:50:00,510.55,511.92,510.55,511.92,1000.0,510.55,511.92,510.55,511.92,1000.0
2021-06-11 12:00:00,512.02,514.0,512.02,512.96,12024.0,512.02,514.0,512.02,512.96,12024.0
2021-06-11 12:10:00,512.24,512.24,510.58,511.76,8555.0,512.24,512.24,510.58,511.76,8555.0
2021-06-11 12:20:00,511.16,511.45,511.11,511.11,728.0,511.16,511.45,511.11,511.11,728.0
2021-06-11 12:30:00,511.24,512.03,511.07,511.86,1201.0,511.24,512.03,511.07,511.86,1201.0
2021-06-11 12:40:00,512.01,512.03,511.65,511.76,2144.0,512.01,512.03,511.65,511.76,2144.0
2021-06-11 12:50:00,512.15,512.5,511.55,512.22,1099.0,512.15,512.5,511.55,512.22,1099.0
2021-06-11 13:00:00,511.6,513.06,511.54,513.06,1897.0,511.6,513.06,511.54,513.06,1897.0
2021-06-11 13:10:00,513.35,514.0,513.35,514.0,546.0,513.35,514.0,513.35,514.0,546.0
2021-06-11 13:20:00,514.04,514.04,513.12,513.12,1100.0,514.04,514.04,513.12,513.12,1100.0
2021-06-11 13:30:00,513.18,513.36,512.3,513.36,1528.0,513.18,513.36,512.3,513.36,1528.0
2021-06-11 13:40:00,512.77,512.85,512.77,512.85,504.0,512.77,512.85,512.77,512.85,504.0
2021-06-11 13:50:00,513.33,513.64,513.25,513.28,700.0,513.33,513.64,513.25,513.28,700.0
2021-06-11 14:00:00,513.58,513.58,512.9,513.2,2658.0,513.58,513.58,512.9,513.2,2658.0
2021-06-11 14:10:00,513.83,513.83,513.39,513.65,400.0,513.83,513.83,513.39,513.65,400.0
2021-06-11 14:20:00,513.36,513.4,512.5,513.39,2445.0,513.36,513.4,512.5,513.39,2445.0
2021-06-11 14:30:00,513.12,514.11,512.69,513.75,1607.0,513.12,514.11,512.69,513.75,1607.0
2021-06-11 14:40:00,513.46,515.62,513.46,515.62,1990.0,513.46,515.62,513.46,515.62,1990.0
2021-06-11 14:50:00,515.45,515.45,514.51,514.9,1100.0,515.45,515.45,514.51,514.9,1100.0
2021-06-11 15:00:00,514.81,514.83,514.63,514.83,800.0,514.81,514.83,514.63,514.83,800.0
2021-06-11 15:10:00,515.0,516.37,514.49,515.95,4111.0,515.0,516.37,514.49,515.95,4111.0
2021-06-11 15:20:00,515.97,516.6,515.81,516.5,1115.0,515.97,516.6,515.81,516.5,1115.0
2021-06-11 15:30:00,516.88,517.7,516.56,517.69,4481.0,516.88,517.7,516.56,517.69,4481.0
2021-06-11 15:40:00,517.44,519.14,516.77,518.56,7444.0,517.44,519.14,516.77,518.56,7444.0
2021-06-11 15:50:00,517.75,519.98,517.67,519.97,27334.0,517.75,519.98,517.67,519.97,27334.0
2021-06-14 09:30:00,518.41,525.55,518.41,525.04,14901.0,518.41,525.55,518.41,525.04,14901.0
2021-06-14 09:40:00,525.17,527.8,524.0,527.29,6613.0,525.17,527.8,524.0,527.29,6613.0
2021-06-14 09:50:00,528.27,531.97,527.31,531.0,12311.0,528.27,531.97,527.31,531.0,12311.0
2021-06-14 10:00:00,531.43,531.97,527.86,531.61,8522.0,531.43,531.97,527.86,531.61,8522.0
2021-06-14 10:10:00,531.84,535.41,531.23,532.84,11491.0,531.84,535.41,531.23,532.84,11491.0
2021-06-14 10:20:00,533.31,533.31,530.59,531.36,4170.0,533.31,533.31,530.59,531.36,4170.0
2021-06-14 10:30:00,531.04,531.1,527.46,528.4,6022.0,531.04,531.1,527.46,528.4,6022.0
2021-06-14 10:40:00,529.3,530.38,528.14,529.27,7759.0,529.3,530.38,528.14,529.27,7759.0
2021-06-14 10:50:00,529.22,529.97,528.48,529.66,3638.0,529.22,529.97,528.48,529.66,3638.0
2021-06-14 11:00:00,528.89,530.49,528.54,529.73,3572.0,528.89,530.49,528.54,529.73,3572.0
2021-06-14 11:10:00,529.72,532.31,529.26,531.95,2691.0,529.72,532.31,529.26,531.95,2691.0
2021-06-14 11:20:00,532.21,532.72,531.7,532.71,3055.0,532.21,532.72,531.7,532.71,3055.0
2021-06-14 11:30:00,532.71,532.91,531.15,531.15,1981.0,532.71,532.91,531.15,531.15,1981.0
2021-06-14 11:40:00,531.92,534.48,531.92,533.76,3071.0,531.92,534.48,531.92,533.76,3071.0
2021-06-14 11:50:00,533.61,536.0,533.61,535.94,4219.0,533.61,536.0,533.61,535.94,4219.0
2021-06-14 12:00:00,535.73,537.68,535.02,536.99,3486.0,535.73,537.68,535.02,536.99,3486.0
2021-06-14 12:10:00,537.3,539.24,537.26,537.62,5127.0,537.3,539.24,537.26,537.62,5127.0
2021-06-14 12:20:00,537.32,537.32,536.13,537.06,3216.0,537.32,537.32,536.13,537.06,3216.0
2021-06-14 12:30:00,536.83,538.45,535.7,537.75,6398.0,536.83,538.45,535.7,537.75,6398.0
2021-06-14 12:40:00,537.89,539.02,537.43,537.74,3312.0,537.89,539.02,537.43,537.74,3312.0
2021-06-14 12:50:00,538.25,538.58,537.51,537.88,2222.0,538.25,538.58,537.51,537.88,2222.0
2021-06-14 13:00:00,538.37,539.33,538.14,538.79,2103.0,538.37,539.33,538.14,538.79,2103.0
2021-06-14 13:10:00,538.63,538.98,536.4,536.4,4161.0,538.63,538.98,536.4,536.4,4161.0
2021-06-14 13:20:00,536.67,538.01,536.66,537.98,1500.0,536.67,538.01,536.66,537.98,1500.0
2021-06-14 13:30:00,538.0,538.5,537.14,537.56,2233.0,538.0,538.5,537.14,537.56,2233.0
2021-06-14 13:40:00,537.68,537.85,536.91,537.43,1506.0,537.68,537.85,536.91,537.43,1506.0
2021-06-14 13:50:00,537.25,538.42,537.24,538.35,3115.0,537.25,538.42,537.24,538.35,3115.0
2021-06-14 14:00:00,538.46,538.57,537.7,537.77,3371.0,538.46,538.57,537.7,537.77,3371.0
2021-06-14 14:10:00,537.65,537.72,537.29,537.72,1850.0,537.65,537.72,537.29,537.72,1850.0
2021-06-14 14:20:00,537.05,537.05,535.81,535.97,2402.0,537.05,537.05,535.81,535.97,2402.0
2021-06-14 14:30:00,536.33,536.74,535.83,536.74,711.0,536.33,536.74,535.83,536.74,711.0
2021-06-14 14:40:00,536.45,537.21,536.45,536.71,2361.0,536.45,537.21,536.45,536.71,2361.0
2021-06-14 14:50:00,537.03,538.19,536.87,537.75,3000.0,537.03,538.19,536.87,537.75,3000.0
2021-06-14 15:00:00,538.09,538.61,537.5,538.27,6192.0,538.09,538.61,537.5,538.27,6192.0
2021-06-14 15:10:00,538.3,540.64,538.0,540.63,11364.0,538.3,540.64,538.0,540.63,11364.0
2021-06-14 15:20:00,540.64,541.0,538.8,539.81,8175.0,540.64,541.0,538.8,539.81,8175.0
2021-06-14 15:30:00,539.67,539.8,537.53,538.28,12714.0,539.67,539.8,537.53,538.28,12714.0
2021-06-14 15:40:00,538.48,539.91,538.41,538.47,7720.0,538.48,539.91,538.41,538.47,7720.0
2021-06-14 15:50:00,538.69,538.69,536.87,537.19,34439.0,538.69,538.69,536.87,537.19,34439.0
2021-06-15 09:30:00,534.13,534.13,525.0,529.21,12866.0,534.13,534.13,525.0,529.21,12866.0
2021-06-15 09:40:00,529.75,534.9,529.75,534.18,4413.0,529.75,534.9,529.75,534.18,4413.0
2021-06-15 09:50:00,534.3,534.97,530.53,530.53,1690.0,534.3,534.97,530.53,530.53,1690.0
2021-06-15 10:00:00,531.19,532.47,529.21,530.48,2868.0,531.19,532.47,529.21,530.48,2868.0
2021-06-15 10:10:00,530.91,533.6,530.91,533.6,1100.0,530.91,533.6,530.91,533.6,1100.0
2021-06-15 10:20:00,533.96,534.46,531.14,531.5,4208.0,533.96,534.46,531.14,531.5,4208.0
2021-06-15 10:30:00,531.0,535.17,531.0,535.17,4865.0,531.0,535.17,531.0,535.17,4865.0
2021-06-15 10:40:00,535.4,535.4,532.01,533.34,3849.0,535.4,535.4,532.01,533.34,3849.0
2021-06-15 10:50:00,533.59,534.12,532.71,533.58,2129.0,533.59,534.12,532.71,533.58,2129.0
2021-06-15 11:00:00,533.81,536.25,533.81,535.95,3064.0,533.81,536.25,533.81,535.95,3064.0
2021-06-15 11:10:00,535.64,537.72,535.64,536.58,5738.0,535.64,537.72,535.64,536.58,5738.0
2021-06-15 11:20:00,536.55,536.55,534.29,534.29,1306.0,536.55,536.55,534.29,534.29,1306.0
2021-06-15 11:30:00,534.56,535.01,531.67,532.28,4946.0,534.56,535.01,531.67,532.28,4946.0
2021-06-15 11:40:00,533.51,534.59,533.51,534.59,800.0,533.51,534.59,533.51,534.59,800.0
2021-06-15 11:50:00,534.28,535.0,534.28,535.0,1207.0,534.28,535.0,534.28,535.0,1207.0
2021-06-15 12:00:00,535.18,535.18,534.11,534.38,1480.0,535.18,535.18,534.11,534.38,1480.0
2021-06-15 12:10:00,534.8,535.4,534.13,534.85,3432.0,534.8,535.4,534.13,534.85,3432.0
2021-06-15 12:20:00,534.6,535.5,534.17,534.18,2811.0,534.6,535.5,534.17,534.18,2811.0
2021-06-15 12:30:00,534.5,535.86,534.45,534.97,2498.0,534.5,535.86,534.45,534.97,2498.0
2021-06-15 12:40:00,534.17,534.81,533.67,534.81,1600.0,534.17,534.81,533.67,534.81,1600.0
2021-06-15 12:50:00,535.0,535.0,533.93,533.93,651.0,535.0,535.0,533.93,533.93,651.0
2021-06-15 13:00:00,533.88,534.01,533.47,533.67,3300.0,533.88,534.01,533.47,533.67,3300.0
2021-06-15 13:10:00,534.0,534.8,533.52,534.5,3250.0,534.0,534.8,533.52,534.5,3250.0
2021-06-15 13:20:00,534.34,534.53,533.48,533.9,4333.0,534.34,534.53,533.48,533.9,4333.0
2021-06-15 13:30:00,533.96,534.78,533.89,534.44,2875.0,533.96,534.78,533.89,534.44,2875.0
2021-06-15 13:40:00,534.5,534.5,533.79,533.79,500.0,534.5,534.5,533.79,533.79,500.0
2021-06-15 13:50:00,533.3,534.32,533.25,534.03,3909.0,533.3,534.32,533.25,534.03,3909.0
2021-06-15 14:00:00,534.18,535.15,534.16,534.61,2006.0,534.18,535.15,534.16,534.61,2006.0
2021-06-15 14:10:00,534.5,534.9,533.72,534.19,2427.0,534.5,534.9,533.72,534.19,2427.0
2021-06-15 14:20:00,534.6,535.23,534.28,535.19,1762.0,534.6,535.23,534.28,535.19,1762.0
2021-06-15 14:30:00,534.28,534.44,532.92,534.29,2125.0,534.28,534.44,532.92,534.29,2125.0
2021-06-15 14:40:00,533.85,535.0,533.21,534.64,2025.0,533.85,535.0,533.21,534.64,2025.0
2021-06-15 14:50:00,533.72,534.26,533.69,534.09,1100.0,533.72,534.26,533.69,534.09,1100.0
2021-06-15 15:00:00,533.16,533.83,532.96,533.41,2090.0,533.16,533.83,532.96,533.41,2090.0
2021-06-15 15:10:00,533.79,534.01,533.5,534.0,1390.0,533.79,534.01,533.5,534.0,1390.0
2021-06-15 15:20:00,533.89,533.89,533.19,533.63,1621.0,533.89,533.89,533.19,533.63,1621.0
2021-06-15 15:30:00,533.15,534.03,533.07,534.03,3200.0,533.15,534.03,533.07,534.03,3200.0
2021-06-15 15:40:00,534.16,534.76,533.48,534.11,6366.0,534.16,534.76,533.48,534.11,6366.0
2021-06-15 15:50:00,533.44,535.43,533.44,535.0,22696.0,533.44,535.43,533.44,535.0,22696.0
2021-06-16 09:30:00,535.0,542.0,533.82,542.0,9408.0,535.0,542.0,533.82,542.0,9408.0
2021-06-16 09:40:00,541.9,547.99,541.9,546.07,13813.0,541.9,547.99,541.9,546.07,13813.0
2021-06-16 09:50:00,547.11,552.75,547.11,552.31,19695.0,547.11,552.75,547.11,552.31,19695.0
2021-06-16 10:00:00,551.93,553.68,550.34,550.76,19582.0,551.93,553.68,550.34,550.76,19582.0
2021-06-16 10:10:00,551.72,554.13,551.02,553.44,5697.0,551.72,554.13,551.02,553.44,5697.0
2021-06-16 10:20:00,553.4,555.22,552.48,553.4,15993.0,553.4,555.22,552.48,553.4,15993.0
2021-06-16 10:30:00,553.63,555.05,551.1,551.51,15269.0,553.63,555.05,551.1,551.51,15269.0
2021-06-16 10:40:00,551.43,552.04,550.03,551.03,6951.0,551.43,552.04,550.03,551.03,6951.0
2021-06-16 10:50:00,551.4,551.79,549.14,549.14,5793.0,551.4,551.79,549.14,549.14,5793.0
2021-06-16 11:00:00,549.41,549.64,544.01,545.0,2914.0,549.41,549.64,544.01,545.0,2914.0
2021-06-16 11:10:00,544.63,547.03,544.55,546.26,2265.0,544.63,547.03,544.55,546.26,2265.0
2021-06-16 11:20:00,547.05,548.78,546.38,548.78,2506.0,547.05,548.78,546.38,548.78,2506.0
2021-06-16 11:30:00,548.63,549.04,547.77,548.8,4851.0,548.63,549.04,547.77,548.8,4851.0
2021-06-16 11:40:00,549.47,550.94,549.45,550.94,2265.0,549.47,550.94,549.45,550.94,2265.0
2021-06-16 11:50:00,550.4,550.63,548.83,548.96,3101.0,550.4,550.63,548.83,548.96,3101.0
2021-06-16 12:00:00,549.5,550.72,549.5,550.4,5821.0,549.5,550.72,549.5,550.4,5821.0
2021-06-16 12:10:00,550.4,550.4,549.01,549.56,8955.0,550.4,550.4,549.01,549.56,8955.0
2021-06-16 12:20:00,549.8,550.21,548.47,549.22,7457.0,549.8,550.21,548.47,549.22,7457.0
2021-06-16 12:30:00,549.17,549.64,546.86,546.86,10992.0,549.17,549.64,546.86,546.86,10992.0
2021-06-16 12:40:00,546.82,548.44,545.29,548.44,5973.0,546.82,548.44,545.29,548.44,5973.0
2021-06-16 12:50:00,548.06,549.08,547.13,547.99,3810.0,548.06,549.08,547.13,547.99,3810.0
2021-06-16 13:00:00,548.18,549.7,548.0,549.43,1716.0,548.18,549.7,548.0,549.43,1716.0
2021-06-16 13:10:00,550.1,550.96,549.98,550.89,2546.0,550.1,550.96,549.98,550.89,2546.0
2021-06-16 13:20:00,550.96,550.96,550.01,550.25,1900.0,550.96,550.96,550.01,550.25,1900.0
2021-06-16 13:30:00,550.46,553.21,550.4,552.77,2153.0,550.46,553.21,550.4,552.77,2153.0
2021-06-16 13:40:00,552.95,555.56,552.38,555.02,8863.0,552.95,555.56,552.38,555.02,8863.0
2021-06-16 13:50:00,554.72,556.35,554.72,555.95,4210.0,554.72,556.35,554.72,555.95,4210.0
2021-06-16 14:00:00,556.35,556.81,550.77,552.44,14351.0,556.35,556.81,550.77,552.44,14351.0
2021-06-16 14:10:00,552.56,553.2,544.0,544.04,12645.0,552.56,553.2,544.0,544.04,12645.0
2021-06-16 14:20:00,544.25,548.91,544.25,546.9,13587.0,544.25,548.91,544.25,546.9,13587.0
2021-06-16 14:30:00,547.0,547.47,544.75,545.82,12705.0,547.0,547.47,544.75,545.82,12705.0
2021-06-16 14:40:00,545.85,547.16,544.32,546.27,13217.0,545.85,547.16,544.32,546.27,13217.0
2021-06-16 14:50:00,545.06,548.32,544.77,548.32,6314.0,545.06,548.32,544.77,548.32,6314.0
2021-06-16 15:00:00,548.06,550.72,547.9,550.46,18730.0,548.06,550.72,547.9,550.46,18730.0
2021-06-16 15:10:00,550.82,554.73,550.81,554.09,5450.0,550.82,554.73,550.81,554.09,5450.0
2021-06-16 15:20:00,554.02,558.52,553.69,556.16,12607.0,554.02,558.52,553.69,556.16,12607.0
2021-06-16 15:30:00,556.12,556.78,554.09,556.23,13733.0,556.12,556.78,554.09,556.23,13733.0
2021-06-16 15:40:00,556.97,557.21,554.92,555.96,9457.0,556.97,557.21,554.92,555.96,9457.0
2021-06-16 15:50:00,555.81,557.98,552.8,554.2,45832.0,555.81,557.98,552.8,554.2,45832.0
2021-06-17 09:30:00,548.04,555.0,548.04,554.75,10543.0,548.04,555.0,548.04,554.75,10543.0
2021-06-17 09:40:00,555.99,559.7,555.02,558.96,11738.0,555.99,559.7,555.02,558.96,11738.0
2021-06-17 09:50:00,560.0,563.85,559.02,563.26,4604.0,560.0,563.85,559.02,563.26,4604.0
2021-06-17 10:00:00,562.54,566.66,562.41,564.62,13416.0,562.54,566.66,562.41,564.62,13416.0
2021-06-17 10:10:00,564.96,569.7,564.85,569.27,13265.0,564.96,569.7,564.85,569.27,13265.0
2021-06-17 10:20:00,568.39,572.39,567.17,571.98,11391.0,568.39,572.39,567.17,571.98,11391.0
2021-06-17 10:30:00,572.2,575.94,571.09,575.47,12019.0,572.2,575.94,571.09,575.47,12019.0
2021-06-17 10:40:00,575.47,575.47,572.66,574.04,6983.0,575.47,575.47,572.66,574.04,6983.0
2021-06-17 10:50:00,574.44,576.47,573.76,576.0,6637.0,574.44,576.47,573.76,576.0,6637.0
2021-06-17 11:00:00,575.99,578.81,575.98,578.66,9447.0,575.99,578.81,575.98,578.66,9447.0
2021-06-17 11:10:00,578.4,579.99,578.26,579.39,9454.0,578.4,579.99,578.26,579.39,9454.0
2021-06-17 11:20:00,579.12,579.68,577.99,578.77,12160.0,579.12,579.68,577.99,578.77,12160.0
2021-06-17 11:30:00,578.46,578.46,575.87,576.11,3848.0,578.46,578.46,575.87,576.11,3848.0
2021-06-17 11:40:00,576.98,579.59,576.81,579.36,5822.0,576.98,579.59,576.81,579.36,5822.0
2021-06-17 11:50:00,580.0,580.88,575.38,575.38,4593.0,580.0,580.88,575.38,575.38,4593.0
2021-06-17 12:00:00,575.56,575.79,570.0,570.0,9645.0,575.56,575.79,570.0,570.0,9645.0
2021-06-17 12:10:00,569.67,570.68,566.85,566.86,10110.0,569.67,570.68,566.85,566.86,10110.0
2021-06-17 12:20:00,565.96,567.88,563.87,565.8,3819.0,565.96,567.88,563.87,565.8,3819.0
2021-06-17 12:30:00,565.43,570.55,564.65,570.55,12008.0,565.43,570.55,564.65,570.55,12008.0
2021-06-17 12:40:00,569.32,570.61,568.29,568.29,2200.0,569.32,570.61,568.29,568.29,2200.0
2021-06-17 12:50:00,568.05,572.85,568.04,572.0,30385.0,568.05,572.85,568.04,572.0,30385.0
2021-06-17 13:00:00,572.28,573.0,571.31,572.49,6105.0,572.28,573.0,571.31,572.49,6105.0
2021-06-17 13:10:00,572.53,572.53,569.01,569.01,2393.0,572.53,572.53,569.01,569.01,2393.0
2021-06-17 13:20:00,569.38,571.82,569.38,570.05,7536.0,569.38,571.82,569.38,570.05,7536.0
2021-06-17 13:30:00,569.75,570.4,568.27,568.27,2322.0,569.75,570.4,568.27,568.27,2322.0
2021-06-17 13:40:00,568.3,569.12,568.28,568.51,2602.0,568.3,569.12,568.28,568.51,2602.0
2021-06-17 13:50:00,568.77,569.15,566.28,566.58,4831.0,568.77,569.15,566.28,566.58,4831.0
2021-06-17 14:00:00,566.07,566.35,563.84,565.71,6090.0,566.07,566.35,563.84,565.71,6090.0
2021-06-17 14:10:00,565.97,567.43,565.1,565.64,5108.0,565.97,567.43,565.1,565.64,5108.0
2021-06-17 14:20:00,565.14,566.42,565.1,566.22,3296.0,565.14,566.42,565.1,566.22,3296.0
2021-06-17 14:30:00,566.32,566.5,565.57,566.16,3423.0,566.32,566.5,565.57,566.16,3423.0
2021-06-17 14:40:00,566.53,568.0,566.17,566.75,3971.0,566.53,568.0,566.17,566.75,3971.0
2021-06-17 14:50:00,567.26,568.0,566.33,566.33,5781.0,567.26,568.0,566.33,566.33,5781.0
2021-06-17 15:00:00,566.29,566.83,565.04,565.88,13640.0,566.29,566.83,565.04,565.88,13640.0
2021-06-17 15:10:00,567.17,570.15,567.03,570.14,4317.0,567.17,570.15,567.03,570.14,4317.0
2021-06-17 15:20:00,569.56,569.56,567.61,569.19,6037.0,569.56,569.56,567.61,569.19,6037.0
2021-06-17 15:30:00,568.87,570.18,567.88,567.97,6341.0,568.87,570.18,567.88,567.97,6341.0
2021-06-17 15:40:00,568.55,572.45,568.35,571.3,9264.0,568.55,572.45,568.35,571.3,9264.0
2021-06-17 15:50:00,571.45,571.98,570.32,571.37,24973.0,571.45,571.98,570.32,571.37,24973.0
2021-06-18 09:30:00,569.42,572.71,565.6,570.44,18725.0,569.42,572.71,565.6,570.44,18725.0
2021-06-18 09:40:00,572.3,574.87,569.8,569.8,2412.0,572.3,574.87,569.8,569.8,2412.0
2021-06-18 09:50:00,570.95,573.22,566.38,571.76,5750.0,570.95,573.22,566.38,571.76,5750.0
2021-06-18 10:00:00,573.05,575.0,571.97,574.22,7045.0,573.05,575.0,571.97,574.22,7045.0
2021-06-18 10:10:00,574.21,574.21,570.53,570.53,4808.0,574.21,574.21,570.53,570.53,4808.0
2021-06-18 10:20:00,570.26,571.69,569.54,571.69,8417.0,570.26,571.69,569.54,571.69,8417.0
2021-06-18 10:30:00,571.51,572.44,570.06,572.22,5649.0,571.51,572.44,570.06,572.22,5649.0
2021-06-18 10:40:00,572.25,574.16,571.83,574.16,5732.0,572.25,574.16,571.83,574.16,5732.0
2021-06-18 10:50:00,574.33,577.03,574.33,576.38,13417.0,574.33,577.03,574.33,576.38,13417.0
2021-06-18 11:00:00,576.07,577.38,575.98,577.37,5114.0,576.07,577.38,575.98,577.37,5114.0
2021-06-18 11:10:00,575.72,578.57,575.03,576.5,7615.0,575.72,578.57,575.03,576.5,7615.0
2021-06-18 11:20:00,576.5,578.3,576.19,577.87,7002.0,576.5,578.3,576.19,577.87,7002.0
2021-06-18 11:30:00,577.6,579.76,577.6,579.15,5725.0,577.6,579.76,577.6,579.15,5725.0
2021-06-18 11:40:00,578.59,581.29,578.18,581.29,10750.0,578.59,581.29,578.18,581.29,10750.0
2021-06-18 11:50:00,581.04,582.27,580.67,581.4,4788.0,581.04,582.27,580.67,581.4,4788.0
2021-06-18 12:00:00,581.97,584.45,581.93,583.74,8841.0,581.97,584.45,581.93,583.74,8841.0
2021-06-18 12:10:00,584.03,584.99,583.8,584.25,5044.0,584.03,584.99,583.8,584.25,5044.0
2021-06-18 12:20:00,584.51,585.98,583.54,585.85,4351.0,584.51,585.98,583.54,585.85,4351.0
2021-06-18 12:30:00,585.24,587.13,585.21,586.39,4514.0,585.24,587.13,585.21,586.39,4514.0
2021-06-18 12:40:00,586.22,587.51,584.83,585.05,4132.0,586.22,587.51,584.83,585.05,4132.0
2021-06-18 12:50:00,585.14,587.6,585.13,587.6,2600.0,585.14,587.6,585.13,587.6,2600.0
2021-06-18 13:00:00,587.49,588.53,587.49,588.33,5305.0,587.49,588.53,587.49,588.33,5305.0
2021-06-18 13:10:00,588.85,589.45,587.41,587.98,4477.0,588.85,589.45,587.41,587.98,4477.0
2021-06-18 13:20:00,588.01,588.06,585.31,586.24,3742.0,588.01,588.06,585.31,586.24,3742.0
2021-06-18 13:30:00,585.97,588.11,585.91,587.16,3067.0,585.97,588.11,585.91,587.16,3067.0
2021-06-18 13:40:00,587.25,587.25,584.99,584.99,2587.0,587.25,587.25,584.99,584.99,2587.0
2021-06-18 13:50:00,584.35,585.69,584.35,585.39,2200.0,584.35,585.69,584.35,585.39,2200.0
2021-06-18 14:00:00,585.29,586.65,584.54,586.26,4817.0,585.29,586.65,584.54,586.26,4817.0
2021-06-18 14:10:00,586.15,587.0,585.71,586.31,3182.0,586.15,587.0,585.71,586.31,3182.0
2021-06-18 14:20:00,586.31,587.64,585.51,585.88,4246.0,586.31,587.64,585.51,585.88,4246.0
2021-06-18 14:30:00,586.17,587.18,585.67,586.49,13985.0,586.17,587.18,585.67,586.49,13985.0
2021-06-18 14:40:00,586.52,586.78,585.71,586.66,10145.0,586.52,586.78,585.71,586.66,10145.0
2021-06-18 14:50:00,586.55,586.75,581.73,581.73,7364.0,586.55,586.75,581.73,581.73,7364.0
2021-06-18 15:00:00,581.32,583.61,580.96,581.89,6430.0,581.32,583.61,580.96,581.89,6430.0
2021-06-18 15:10:00,582.78,587.33,582.41,587.2,10460.0,582.78,587.33,582.41,587.2,10460.0
2021-06-18 15:20:00,587.33,589.35,586.22,588.88,10754.0,587.33,589.35,586.22,588.88,10754.0
2021-06-18 15:30:00,588.87,588.91,586.91,587.62,12670.0,588.87,588.91,586.91,587.62,12670.0
2021-06-18 15:40:00,587.98,591.37,587.56,590.89,17027.0,587.98,591.37,587.56,590.89,17027.0
2021-06-18 15:50:00,590.82,596.04,590.82,593.57,82181.0,590.82,596.04,590.82,593.57,82181.0
2021-06-21 09:30:00,588.31,589.99,570.58,571.04,18779.0,588.31,589.99,570.58,571.04,18779.0
2021-06-21 09:40:00,573.38,577.6,570.24,570.71,10381.0,573.38,577.6,570.24,570.71,10381.0
2021-06-21 09:50:00,571.68,577.31,571.03,575.26,16878.0,571.68,577.31,571.03,575.26,16878.0
2021-06-21 10:00:00,575.51,575.51,570.0,573.85,16867.0,575.51,575.51,570.0,573.85,16867.0
2021-06-21 10:10:00,573.0,573.66,566.76,566.76,7551.0,573.0,573.66,566.76,566.76,7551.0
2021-06-21 10:20:00,566.3,571.71,564.06,570.58,11720.0,566.3,571.71,564.06,570.58,11720.0
2021-06-21 10:30:00,570.11,574.07,568.86,573.58,11241.0,570.11,574.07,568.86,573.58,11241.0
2021-06-21 10:40:00,573.95,575.63,572.98,573.67,7410.0,573.95,575.63,572.98,573.67,7410.0
2021-06-21 10:50:00,574.5,576.75,573.56,576.07,8570.0,574.5,576.75,573.56,576.07,8570.0
2021-06-21 11:00:00,576.49,579.56,575.95,579.34,5351.0,576.49,579.56,575.95,579.34,5351.0
2021-06-21 11:10:00,577.73,579.01,577.06,577.61,4589.0,577.73,579.01,577.06,577.61,4589.0
2021-06-21 11:20:00,577.07,579.0,576.68,577.24,4745.0,577.07,579.0,576.68,577.24,4745.0
2021-06-21 11:30:00,577.19,577.19,575.5,576.02,3865.0,577.19,577.19,575.5,576.02,3865.0
2021-06-21 11:40:00,575.74,576.86,575.73,576.74,1632.0,575.74,576.86,575.73,576.74,1632.0
2021-06-21 11:50:00,577.65,577.85,575.75,577.3,4931.0,577.65,577.85,575.75,577.3,4931.0
2021-06-21 12:00:00,577.71,578.23,576.21,576.21,5728.0,577.71,578.23,576.21,576.21,5728.0
2021-06-21 12:10:00,576.44,576.85,575.4,575.75,3516.0,576.44,576.85,575.4,575.75,3516.0
2021-06-21 12:20:00,576.06,576.22,575.57,575.59,2049.0,576.06,576.22,575.57,575.59,2049.0
2021-06-21 12:30:00,575.95,576.15,574.35,575.65,4441.0,575.95,576.15,574.35,575.65,4441.0
2021-06-21 12:40:00,576.05,577.86,575.52,577.56,4806.0,576.05,577.86,575.52,577.56,4806.0
2021-06-21 12:50:00,577.22,577.3,576.24,576.32,2100.0,577.22,577.3,576.24,576.32,2100.0
2021-06-21 13:00:00,575.73,578.04,575.73,578.04,3303.0,575.73,578.04,575.73,578.04,3303.0
2021-06-21 13:10:00,578.05,578.29,576.83,577.6,3798.0,578.05,578.29,576.83,577.6,3798.0
2021-06-21 13:20:00,577.3,578.5,577.1,577.79,4354.0,577.3,578.5,577.1,577.79,4354.0
2021-06-21 13:30:00,578.49,578.49,577.83,578.35,1008.0,578.49,578.49,577.83,578.35,1008.0
2021-06-21 13:40:00,578.42,578.75,575.7,576.87,1242.0,578.42,578.75,575.7,576.87,1242.0
2021-06-21 13:50:00,575.61,576.49,574.59,575.27,2935.0,575.61,576.49,574.59,575.27,2935.0
2021-06-21 14:00:00,574.79,579.84,574.79,579.15,5296.0,574.79,579.84,574.79,579.15,5296.0
2021-06-21 14:10:00,579.07,579.25,577.91,578.27,2027.0,579.07,579.25,577.91,578.27,2027.0
2021-06-21 14:20:00,578.11,578.51,577.51,577.51,700.0,578.11,578.51,577.51,577.51,700.0
2021-06-21 14:30:00,578.0,578.6,576.6,576.6,1893.0,578.0,578.6,576.6,576.6,1893.0
2021-06-21 14:40:00,576.82,578.2,576.82,577.02,1073.0,576.82,578.2,576.82,577.02,1073.0
2021-06-21 14:50:00,577.03,577.35,575.74,576.88,4202.0,577.03,577.35,575.74,576.88,4202.0
2021-06-21 15:00:00,577.49,578.34,577.19,577.4,2000.0,577.49,578.34,577.19,577.4,2000.0
2021-06-21 15:10:00,575.37,577.08,575.26,575.41,5374.0,575.37,577.08,575.26,575.41,5374.0
2021-06-21 15:20:00,575.02,575.32,572.91,574.48,3580.0,575.02,575.32,572.91,574.48,3580.0
2021-06-21 15:30:00,574.24,575.19,572.92,573.29,4962.0,574.24,575.19,572.92,573.29,4962.0
2021-06-21 15:40:00,573.22,574.97,572.85,574.97,3903.0,573.22,574.97,572.85,574.97,3903.0
2021-06-21 15:50:00,574.56,575.75,572.74,575.75,15341.0,574.56,575.75,572.74,575.75,15341.0
2021-06-22 09:30:00,576.16,584.15,576.16,582.32,3485.0,576.16,584.15,576.16,582.32,3485.0
2021-06-22 09:40:00,582.37,583.18,578.24,579.35,2600.0,582.37,583.18,578.24,579.35,2600.0
2021-06-22 09:50:00,577.56,579.31,577.55,578.07,1300.0,577.56,579.31,577.55,578.07,1300.0
2021-06-22 10:00:00,577.0,578.48,575.42,577.13,2533.0,577.0,578.48,575.42,577.13,2533.0
2021-06-22 10:10:00,577.32,577.66,575.88,576.69,5187.0,577.32,577.66,575.88,576.69,5187.0
2021-06-22 10:20:00,577.0,578.53,575.64,578.05,4231.0,577.0,578.53,575.64,578.05,4231.0
2021-06-22 10:30:00,577.6,578.2,575.0,575.42,17657.0,577.6,578.2,575.0,575.42,17657.0
2021-06-22 10:40:00,575.1,575.45,573.42,575.0,4909.0,575.1,575.45,573.42,575.0,4909.0
2021-06-22 10:50:00,575.01,577.61,574.98,576.3,2690.0,575.01,577.61,574.98,576.3,2690.0
2021-06-22 11:00:00,576.46,576.46,574.69,575.86,2205.0,576.46,576.46,574.69,575.86,2205.0
2021-06-22 11:10:00,576.08,576.08,574.06,574.07,1200.0,576.08,576.08,574.06,574.07,1200.0
2021-06-22 11:20:00,575.28,575.95,574.68,575.84,5802.0,575.28,575.95,574.68,575.84,5802.0
2021-06-22 11:30:00,575.24,576.32,574.8,575.64,7257.0,575.24,576.32,574.8,575.64,7257.0
2021-06-22 11:40:00,575.58,576.32,574.26,576.32,2442.0,575.58,576.32,574.26,576.32,2442.0
2021-06-22 11:50:00,577.27,577.52,575.72,576.04,2373.0,577.27,577.52,575.72,576.04,2373.0
2021-06-22 12:00:00,576.05,579.15,576.03,579.15,2710.0,576.05,579.15,576.03,579.15,2710.0
2021-06-22 12:10:00,579.58,580.1,578.36,579.09,6068.0,579.58,580.1,578.36,579.09,6068.0
2021-06-22 12:20:00,579.39,579.5,578.92,579.5,5100.0,579.39,579.5,578.92,579.5,5100.0
2021-06-22 12:30:00,579.44,581.29,579.43,580.75,1850.0,579.44,581.29,579.43,580.75,1850.0
2021-06-22 12:40:00,580.47,580.78,579.5,580.78,1000.0,580.47,580.78,579.5,580.78,1000.0
2021-06-22 12:50:00,581.26,581.95,580.56,581.43,13534.0,581.26,581.95,580.56,581.43,13534.0
2021-06-22 13:00:00,581.44,581.6,581.31,581.6,2179.0,581.44,581.6,581.31,581.6,2179.0
2021-06-22 13:10:00,582.1,582.23,579.79,580.71,3403.0,582.1,582.23,579.79,580.71,3403.0
2021-06-22 13:20:00,579.95,580.99,578.86,580.79,4086.0,579.95,580.99,578.86,580.79,4086.0
2021-06-22 13:30:00,580.2,581.22,579.35,581.22,6774.0,580.2,581.22,579.35,581.22,6774.0
2021-06-22 13:40:00,581.69,581.69,580.56,580.56,1250.0,581.69,581.69,580.56,580.56,1250.0
2021-06-22 13:50:00,580.81,581.35,580.81,581.33,1556.0,580.81,581.35,580.81,581.33,1556.0
2021-06-22 14:00:00,581.56,582.61,581.56,581.6,1053.0,581.56,582.61,581.56,581.6,1053.0
2021-06-22 14:10:00,582.53,583.49,582.09,583.49,6485.0,582.53,583.49,582.09,583.49,6485.0
2021-06-22 14:20:00,583.39,584.05,582.31,582.96,3945.0,583.39,584.05,582.31,582.96,3945.0
2021-06-22 14:30:00,582.96,583.75,581.95,583.62,6474.0,582.96,583.75,581.95,583.62,6474.0
2021-06-22 14:40:00,583.64,585.39,583.6,585.35,7060.0,583.64,585.39,583.6,585.35,7060.0
2021-06-22 14:50:00,585.46,587.18,584.86,586.83,3223.0,585.46,587.18,584.86,586.83,3223.0
2021-06-22 15:00:00,587.16,589.39,587.16,589.39,6233.0,587.16,589.39,587.16,589.39,6233.0
2021-06-22 15:10:00,588.65,589.26,588.03,588.29,2540.0,588.65,589.26,588.03,588.29,2540.0
2021-06-22 15:20:00,587.9,587.91,586.25,587.84,6370.0,587.9,587.91,586.25,587.84,6370.0
2021-06-22 15:30:00,587.4,588.39,587.4,587.8,5266.0,587.4,588.39,587.4,587.8,5266.0
2021-06-22 15:40:00,587.8,588.38,587.23,587.71,5432.0,587.8,588.38,587.23,587.71,5432.0
2021-06-22 15:50:00,587.43,588.01,586.5,587.42,21575.0,587.43,588.01,586.5,587.42,21575.0
2021-06-23 09:30:00,589.17,594.58,586.18,593.68,6592.0,589.17,594.58,586.18,593.68,6592.0
2021-06-23 09:40:00,593.33,593.33,591.08,591.33,1555.0,593.33,593.33,591.08,591.33,1555.0
2021-06-23 09:50:00,592.51,593.25,591.0,593.17,4201.0,592.51,593.25,591.0,593.17,4201.0
2021-06-23 10:00:00,593.41,596.33,592.81,595.47,2928.0,593.41,596.33,592.81,595.47,2928.0
2021-06-23 10:10:00,594.96,596.98,594.03,595.1,10804.0,594.96,596.98,594.03,595.1,10804.0
2021-06-23 10:20:00,595.04,595.35,591.79,593.64,4492.0,595.04,595.35,591.79,593.64,4492.0
2021-06-23 10:30:00,593.74,594.2,591.66,592.03,5781.0,593.74,594.2,591.66,592.03,5781.0
2021-06-23 10:40:00,592.4,593.02,591.0,591.15,5952.0,592.4,593.02,591.0,591.15,5952.0
2021-06-23 10:50:00,590.9,590.9,588.66,589.03,1629.0,590.9,590.9,588.66,589.03,1629.0
2021-06-23 11:00:00,589.4,589.67,587.73,588.67,8115.0,589.4,589.67,587.73,588.67,8115.0
2021-06-23 11:10:00,588.6,592.99,588.59,592.99,8945.0,588.6,592.99,588.59,592.99,8945.0
2021-06-23 11:20:00,592.53,593.68,591.45,592.11,6878.0,592.53,593.68,591.45,592.11,6878.0
2021-06-23 11:30:00,592.05,593.03,591.3,592.81,3134.0,592.05,593.03,591.3,592.81,3134.0
2021-06-23 11:40:00,592.48,595.06,592.48,595.06,2261.0,592.48,595.06,592.48,595.06,2261.0
2021-06-23 11:50:00,595.0,595.6,593.27,593.27,1101.0,595.0,595.6,593.27,593.27,1101.0
2021-06-23 12:00:00,593.0,594.14,592.32,594.03,1544.0,593.0,594.14,592.32,594.03,1544.0
2021-06-23 12:10:00,594.15,594.15,592.94,592.94,500.0,594.15,594.15,592.94,592.94,500.0
2021-06-23 12:20:00,593.65,595.02,593.28,593.62,3109.0,593.65,595.02,593.28,593.62,3109.0
2021-06-23 12:30:00,591.99,592.41,591.98,592.17,500.0,591.99,592.41,591.98,592.17,500.0
2021-06-23 12:40:00,590.76,592.88,590.5,592.66,1227.0,590.76,592.88,590.5,592.66,1227.0
2021-06-23 12:50:00,592.52,592.88,591.83,592.82,1761.0,592.52,592.88,591.83,592.82,1761.0
2021-06-23 13:00:00,592.88,593.66,592.6,592.7,2110.0,592.88,593.66,592.6,592.7,2110.0
2021-06-23 13:10:00,593.46,593.46,592.37,592.8,1002.0,593.46,593.46,592.37,592.8,1002.0
2021-06-23 13:20:00,593.08,593.37,592.8,593.37,1294.0,593.08,593.37,592.8,593.37,1294.0
2021-06-23 13:30:00,591.94,594.0,591.94,593.77,2606.0,591.94,594.0,591.94,593.77,2606.0
2021-06-23 13:40:00,593.09,593.23,592.7,592.99,2372.0,593.09,593.23,592.7,592.99,2372.0
2021-06-23 13:50:00,592.4,593.15,592.4,593.13,2310.0,592.4,593.15,592.4,593.13,2310.0
2021-06-23 14:00:00,593.05,593.05,591.84,592.24,1381.0,593.05,593.05,591.84,592.24,1381.0
2021-06-23 14:10:00,591.85,591.85,589.92,590.52,2016.0,591.85,591.85,589.92,590.52,2016.0
2021-06-23 14:20:00,590.37,590.37,589.37,589.37,1283.0,590.37,590.37,589.37,589.37,1283.0
2021-06-23 14:30:00,589.0,591.5,588.99,591.5,7558.0,589.0,591.5,588.99,591.5,7558.0
2021-06-23 14:40:00,591.27,592.09,590.99,592.09,2248.0,591.27,592.09,590.99,592.09,2248.0
2021-06-23 14:50:00,592.41,592.41,591.0,591.76,2901.0,592.41,592.41,591.0,591.76,2901.0
2021-06-23 15:00:00,591.8,591.94,591.25,591.31,4257.0,591.8,591.94,591.25,591.31,4257.0
2021-06-23 15:10:00,591.23,591.77,591.09,591.38,5462.0,591.23,591.77,591.09,591.38,5462.0
2021-06-23 15:20:00,591.25,591.25,589.96,590.21,2455.0,591.25,591.25,589.96,590.21,2455.0
2021-06-23 15:30:00,590.72,591.85,590.55,591.85,2106.0,590.72,591.85,590.55,591.85,2106.0
2021-06-23 15:40:00,591.97,592.41,591.46,592.19,3963.0,591.97,592.41,591.46,592.19,3963.0
2021-06-23 15:50:00,591.81,591.81,590.35,591.23,10561.0,591.81,591.81,590.35,591.23,10561.0
2021-06-24 09:30:00,596.96,605.52,593.94,603.73,12855.0,596.96,605.52,593.94,603.73,12855.0
2021-06-24 09:40:00,604.99,605.74,595.74,596.0,7801.0,604.99,605.74,595.74,596.0,7801.0
2021-06-24 09:50:00,598.54,598.55,590.05,591.13,10911.0,598.54,598.55,590.05,591.13,10911.0
2021-06-24 10:00:00,591.84,594.41,590.91,593.81,3396.0,591.84,594.41,590.91,593.81,3396.0
2021-06-24 10:10:00,594.97,596.9,594.07,596.11,5702.0,594.97,596.9,594.07,596.11,5702.0
2021-06-24 10:20:00,596.13,598.19,595.27,597.61,6638.0,596.13,598.19,595.27,597.61,6638.0
2021-06-24 10:30:00,597.8,599.6,596.46,599.6,3381.0,597.8,599.6,596.46,599.6,3381.0
2021-06-24 10:40:00,597.81,598.14,596.63,596.63,2770.0,597.81,598.14,596.63,596.63,2770.0
2021-06-24 10:50:00,596.2,596.2,592.67,592.94,2100.0,596.2,596.2,592.67,592.94,2100.0
2021-06-24 11:00:00,592.59,595.81,592.5,594.36,4255.0,592.59,595.81,592.5,594.36,4255.0
2021-06-24 11:10:00,594.5,595.42,593.31,594.33,2219.0,594.5,595.42,593.31,594.33,2219.0
2021-06-24 11:20:00,593.65,593.78,591.7,593.08,5269.0,593.65,593.78,591.7,593.08,5269.0
2021-06-24 11:30:00,593.75,593.75,591.83,591.83,2196.0,593.75,593.75,591.83,591.83,2196.0
2021-06-24 11:40:00,592.24,593.43,591.3,593.19,2600.0,592.24,593.43,591.3,593.19,2600.0
2021-06-24 11:50:00,592.84,593.86,591.61,592.67,4071.0,592.84,593.86,591.61,592.67,4071.0
2021-06-24 12:00:00,592.7,594.31,592.45,594.31,1173.0,592.7,594.31,592.45,594.31,1173.0
2021-06-24 12:10:00,593.68,595.9,593.68,595.33,3576.0,593.68,595.9,593.68,595.33,3576.0
2021-06-24 12:20:00,594.58,595.24,594.57,594.64,750.0,594.58,595.24,594.57,594.64,750.0
2021-06-24 12:30:00,594.63,595.29,593.58,594.08,2869.0,594.63,595.29,593.58,594.08,2869.0
2021-06-24 12:40:00,593.37,593.49,591.42,591.42,4811.0,593.37,593.49,591.42,591.42,4811.0
2021-06-24 12:50:00,591.0,591.0,587.93,589.06,3283.0,591.0,591.0,587.93,589.06,3283.0
2021-06-24 13:00:00,589.76,590.27,588.75,589.32,2539.0,589.76,590.27,588.75,589.32,2539.0
2021-06-24 13:10:00,588.76,590.36,587.55,588.46,7053.0,588.76,590.36,587.55,588.46,7053.0
2021-06-24 13:20:00,588.44,589.47,587.5,588.87,6007.0,588.44,589.47,587.5,588.87,6007.0
2021-06-24 13:30:00,589.91,590.59,588.26,589.0,1425.0,589.91,590.59,588.26,589.0,1425.0
2021-06-24 13:40:00,588.23,588.24,584.86,584.87,2432.0,588.23,588.24,584.86,584.87,2432.0
2021-06-24 13:50:00,585.47,588.14,585.43,587.48,4540.0,585.47,588.14,585.43,587.48,4540.0
2021-06-24 14:00:00,588.97,590.18,588.23,589.27,3962.0,588.97,590.18,588.23,589.27,3962.0
2021-06-24 14:10:00,589.78,591.34,589.78,591.02,3300.0,589.78,591.34,589.78,591.02,3300.0
2021-06-24 14:20:00,590.96,592.21,590.46,592.21,2411.0,590.96,592.21,590.46,592.21,2411.0
2021-06-24 14:30:00,591.68,593.02,591.03,592.47,4797.0,591.68,593.02,591.03,592.47,4797.0
2021-06-24 14:40:00,593.19,593.8,592.57,592.85,5483.0,593.19,593.8,592.57,592.85,5483.0
2021-06-24 14:50:00,592.46,592.63,591.5,591.81,5080.0,592.46,592.63,591.5,591.81,5080.0
2021-06-24 15:00:00,592.41,592.85,590.2,591.82,6764.0,592.41,592.85,590.2,591.82,6764.0
2021-06-24 15:10:00,592.0,593.19,591.63,592.33,3304.0,592.0,593.19,591.63,592.33,3304.0
2021-06-24 15:20:00,591.93,592.11,589.72,589.72,1929.0,591.93,592.11,589.72,589.72,1929.0
2021-06-24 15:30:00,589.79,590.9,586.97,587.18,11051.0,589.79,590.9,586.97,587.18,11051.0
2021-06-24 15:40:00,587.08,587.33,584.37,585.99,12661.0,587.08,587.33,584.37,585.99,12661.0
2021-06-24 15:50:00,584.5,588.98,584.5,587.63,30712.0,584.5,588.98,584.5,587.63,30712.0
2021-06-25 09:30:00,588.0,591.87,586.81,588.0,9880.0,588.0,591.87,586.81,588.0,9880.0
2021-06-25 09:40:00,587.62,588.98,586.39,586.39,3263.0,587.62,588.98,586.39,586.39,3263.0
2021-06-25 09:50:00,585.72,585.72,578.82,579.94,4467.0,585.72,585.72,578.82,579.94,4467.0
2021-06-25 10:00:00,577.5,582.27,576.17,581.62,2864.0,577.5,582.27,576.17,581.62,2864.0
2021-06-25 10:10:00,581.49,581.98,579.42,581.98,2322.0,581.49,581.98,579.42,581.98,2322.0
2021-06-25 10:20:00,581.68,583.09,581.2,582.42,2500.0,581.68,583.09,581.2,582.42,2500.0
2021-06-25 10:30:00,582.53,586.14,582.53,585.83,2762.0,582.53,586.14,582.53,585.83,2762.0
2021-06-25 10:40:00,585.87,587.83,585.56,585.56,4519.0,585.87,587.83,585.56,585.56,4519.0
2021-06-25 10:50:00,585.89,587.0,584.53,585.18,2344.0,585.89,587.0,584.53,585.18,2344.0
2021-06-25 11:00:00,584.91,585.04,584.09,584.64,1708.0,584.91,585.04,584.09,584.64,1708.0
2021-06-25 11:10:00,585.69,587.21,585.62,586.78,2218.0,585.69,587.21,585.62,586.78,2218.0
2021-06-25 11:20:00,587.0,587.9,586.52,586.52,6260.0,587.0,587.9,586.52,586.52,6260.0
2021-06-25 11:30:00,587.0,587.21,586.21,586.84,2695.0,587.0,587.21,586.21,586.84,2695.0
2021-06-25 11:40:00,585.76,585.77,581.82,581.85,6851.0,585.76,585.77,581.82,581.85,6851.0
2021-06-25 11:50:00,583.18,584.7,583.18,584.31,1512.0,583.18,584.7,583.18,584.31,1512.0
2021-06-25 12:00:00,584.6,584.61,584.03,584.18,1100.0,584.6,584.61,584.03,584.18,1100.0
2021-06-25 12:10:00,584.46,584.46,583.53,583.6,1804.0,584.46,584.46,583.53,583.6,1804.0
2021-06-25 12:20:00,583.7,584.18,582.9,582.9,1938.0,583.7,584.18,582.9,582.9,1938.0
2021-06-25 12:30:00,584.1,585.9,584.1,585.9,200.0,584.1,585.9,584.1,585.9,200.0
2021-06-25 12:40:00,586.0,586.93,585.55,585.56,1760.0,586.0,586.93,585.55,585.56,1760.0
2021-06-25 12:50:00,584.85,585.56,584.85,585.55,300.0,584.85,585.56,584.85,585.55,300.0
2021-06-25 13:00:00,584.89,585.41,583.79,583.94,14080.0,584.89,585.41,583.79,583.94,14080.0
2021-06-25 13:10:00,583.64,584.94,583.64,584.94,6152.0,583.64,584.94,583.64,584.94,6152.0
2021-06-25 13:20:00,585.59,587.29,585.07,586.58,3503.0,585.59,587.29,585.07,586.58,3503.0
2021-06-25 13:30:00,586.29,586.29,585.23,585.23,1553.0,586.29,586.29,585.23,585.23,1553.0
2021-06-25 13:40:00,585.2,586.0,585.11,585.7,700.0,585.2,586.0,585.11,585.7,700.0
2021-06-25 13:50:00,585.75,586.76,585.7,586.39,2614.0,585.75,586.76,585.7,586.39,2614.0
2021-06-25 14:00:00,586.23,586.46,585.77,586.46,1545.0,586.23,586.46,585.77,586.46,1545.0
2021-06-25 14:10:00,586.46,586.94,585.77,585.81,4687.0,586.46,586.94,585.77,585.81,4687.0
2021-06-25 14:20:00,585.9,586.45,585.4,585.46,5482.0,585.9,586.45,585.4,585.46,5482.0
2021-06-25 14:30:00,585.74,586.7,585.04,586.7,2678.0,585.74,586.7,585.04,586.7,2678.0
2021-06-25 14:40:00,587.0,587.0,586.18,587.0,5297.0,587.0,587.0,586.18,587.0,5297.0
2021-06-25 14:50:00,586.98,590.41,586.84,590.0,10219.0,586.98,590.41,586.84,590.0,10219.0
2021-06-25 15:00:00,589.88,589.88,588.4,588.4,2140.0,589.88,589.88,588.4,588.4,2140.0
2021-06-25 15:10:00,588.87,588.87,588.04,588.23,1300.0,588.87,588.87,588.04,588.23,1300.0
2021-06-25 15:20:00,588.03,588.03,586.82,587.11,4380.0,588.03,588.03,586.82,587.11,4380.0
2021-06-25 15:30:00,587.27,588.27,586.49,588.05,4519.0,587.27,588.27,586.49,588.05,4519.0
2021-06-25 15:40:00,588.09,589.36,587.7,589.34,5513.0,588.09,589.36,587.7,589.34,5513.0
2021-06-25 15:50:00,587.98,588.81,581.56,581.89,90547.0,587.98,588.81,581.56,581.89,90547.0
2021-06-28 09:30:00,589.6,598.44,587.31,596.09,10034.0,589.6,598.44,587.31,596.09,10034.0
2021-06-28 09:40:00,598.23,599.5,594.65,598.59,3327.0,598.23,599.5,594.65,598.59,3327.0
2021-06-28 09:50:00,598.38,598.39,595.0,596.1,4675.0,598.38,598.39,595.0,596.1,4675.0
2021-06-28 10:00:00,597.45,599.63,596.49,599.31,3802.0,597.45,599.63,596.49,599.31,3802.0
2021-06-28 10:10:00,599.28,599.65,596.67,596.67,2900.0,599.28,599.65,596.67,596.67,2900.0
2021-06-28 10:20:00,596.99,596.99,594.06,596.5,12906.0,596.99,596.99,594.06,596.5,12906.0
2021-06-28 10:30:00,598.4,598.65,597.32,598.3,4714.0,598.4,598.65,597.32,598.3,4714.0
2021-06-28 10:40:00,598.25,598.25,594.65,594.65,3408.0,598.25,598.25,594.65,594.65,3408.0
2021-06-28 10:50:00,594.12,596.95,594.12,596.76,3700.0,594.12,596.95,594.12,596.76,3700.0
2021-06-28 11:00:00,596.27,597.23,595.45,596.51,7275.0,596.27,597.23,595.45,596.51,7275.0
2021-06-28 11:10:00,596.72,600.67,596.72,600.65,4163.0,596.72,600.67,596.72,600.65,4163.0
2021-06-28 11:20:00,600.44,603.5,600.24,602.6,5883.0,600.44,603.5,600.24,602.6,5883.0
2021-06-28 11:30:00,602.6,602.79,600.61,600.73,3211.0,602.6,602.79,600.61,600.73,3211.0
2021-06-28 11:40:00,600.75,602.79,600.51,601.53,7466.0,600.75,602.79,600.51,601.53,7466.0
2021-06-28 11:50:00,601.38,602.31,601.06,601.06,2754.0,601.38,602.31,601.06,601.06,2754.0
2021-06-28 12:00:00,600.72,601.4,600.16,601.4,600.0,600.72,601.4,600.16,601.4,600.0
2021-06-28 12:10:00,601.54,601.54,600.02,600.67,2200.0,601.54,601.54,600.02,600.67,2200.0
2021-06-28 12:20:00,601.26,602.26,601.26,602.25,1400.0,601.26,602.26,601.26,602.25,1400.0
2021-06-28 12:30:00,602.58,602.96,601.15,602.85,2179.0,602.58,602.96,601.15,602.85,2179.0
2021-06-28 12:40:00,602.61,602.78,602.25,602.78,2000.0,602.61,602.78,602.25,602.78,2000.0
2021-06-28 12:50:00,602.63,604.0,602.62,603.85,1545.0,602.63,604.0,602.62,603.85,1545.0
2021-06-28 13:00:00,604.0,604.7,603.19,603.24,2538.0,604.0,604.7,603.19,603.24,2538.0
2021-06-28 13:10:00,602.65,603.02,601.12,601.68,4131.0,602.65,603.02,601.12,601.68,4131.0
2021-06-28 13:20:00,602.09,602.6,598.96,598.96,5514.0,602.09,602.6,598.96,598.96,5514.0
2021-06-28 13:30:00,599.78,600.35,599.54,599.79,10921.0,599.78,600.35,599.54,599.79,10921.0
2021-06-28 13:40:00,599.41,600.62,599.2,599.21,2701.0,599.41,600.62,599.2,599.21,2701.0
2021-06-28 13:50:00,598.88,599.47,598.13,598.53,4849.0,598.88,599.47,598.13,598.53,4849.0
2021-06-28 14:00:00,598.76,600.42,598.76,599.63,4951.0,598.76,600.42,598.76,599.63,4951.0
2021-06-28 14:10:00,599.37,600.82,599.05,599.29,8742.0,599.37,600.82,599.05,599.29,8742.0
2021-06-28 14:20:00,599.25,599.79,597.96,598.48,6490.0,599.25,599.79,597.96,598.48,6490.0
2021-06-28 14:30:00,597.67,597.67,595.79,595.85,4069.0,597.67,597.67,595.79,595.85,4069.0
2021-06-28 14:40:00,595.9,595.9,595.0,595.58,1545.0,595.9,595.9,595.0,595.58,1545.0
2021-06-28 14:50:00,596.27,597.41,594.3,595.22,5259.0,596.27,597.41,594.3,595.22,5259.0
2021-06-28 15:00:00,594.77,596.1,594.1,594.37,2705.0,594.77,596.1,594.1,594.37,2705.0
2021-06-28 15:10:00,593.66,596.09,593.61,594.92,4138.0,593.66,596.09,593.61,594.92,4138.0
2021-06-28 15:20:00,594.7,596.02,594.19,594.62,2649.0,594.7,596.02,594.19,594.62,2649.0
2021-06-28 15:30:00,595.2,595.55,594.33,595.55,3253.0,595.2,595.55,594.33,595.55,3253.0
2021-06-28 15:40:00,595.69,595.91,594.4,594.5,5104.0,595.69,595.91,594.4,594.5,5104.0
2021-06-28 15:50:00,595.29,596.23,594.01,594.45,24377.0,595.29,596.23,594.01,594.45,24377.0
2021-06-29 09:30:00,592.29,598.22,586.75,594.75,15335.0,592.29,598.22,586.75,594.75,15335.0
2021-06-29 09:40:00,595.65,597.93,595.4,597.73,4628.0,595.65,597.93,595.4,597.73,4628.0
2021-06-29 09:50:00,597.75,599.94,596.53,598.55,7433.0,597.75,599.94,596.53,598.55,7433.0
2021-06-29 10:00:00,598.1,600.13,595.2,595.33,3209.0,598.1,600.13,595.2,595.33,3209.0
2021-06-29 10:10:00,595.98,596.08,593.85,596.05,1990.0,595.98,596.08,593.85,596.05,1990.0
2021-06-29 10:20:00,596.46,599.3,596.46,598.69,2835.0,596.46,599.3,596.46,598.69,2835.0
2021-06-29 10:30:00,599.51,600.44,598.53,599.14,8678.0,599.51,600.44,598.53,599.14,8678.0
2021-06-29 10:40:00,598.84,600.47,598.75,599.12,9055.0,598.84,600.47,598.75,599.12,9055.0
2021-06-29 10:50:00,600.71,601.16,598.27,598.56,11276.0,600.71,601.16,598.27,598.56,11276.0
2021-06-29 11:00:00,598.12,599.0,596.56,597.09,3093.0,598.12,599.0,596.56,597.09,3093.0
2021-06-29 11:10:00,597.0,597.43,595.8,596.25,2150.0,597.0,597.43,595.8,596.25,2150.0
2021-06-29 11:20:00,596.98,597.55,596.17,597.55,1100.0,596.98,597.55,596.17,597.55,1100.0
2021-06-29 11:30:00,596.93,597.38,595.56,595.58,1400.0,596.93,597.38,595.56,595.58,1400.0
2021-06-29 11:40:00,594.98,594.98,593.06,593.79,1162.0,594.98,594.98,593.06,593.79,1162.0
2021-06-29 11:50:00,593.61,594.01,592.33,593.7,3526.0,593.61,594.01,592.33,593.7,3526.0
2021-06-29 12:00:00,593.71,593.71,592.56,592.77,2075.0,593.71,593.71,592.56,592.77,2075.0
2021-06-29 12:10:00,593.05,593.71,593.04,593.71,942.0,593.05,593.71,593.04,593.71,942.0
2021-06-29 12:20:00,593.4,593.4,591.69,591.69,2425.0,593.4,593.4,591.69,591.69,2425.0
2021-06-29 12:30:00,591.13,592.53,591.08,591.41,4932.0,591.13,592.53,591.08,591.41,4932.0
2021-06-29 12:40:00,591.68,592.0,590.68,591.62,1891.0,591.68,592.0,590.68,591.62,1891.0
2021-06-29 12:50:00,591.67,592.73,591.21,591.97,4802.0,591.67,592.73,591.21,591.97,4802.0
2021-06-29 13:00:00,592.01,592.45,591.69,592.4,2594.0,592.01,592.45,591.69,592.4,2594.0
2021-06-29 13:10:00,592.44,593.22,592.01,592.01,2100.0,592.44,593.22,592.01,592.01,2100.0
2021-06-29 13:20:00,592.17,592.35,591.02,591.58,1763.0,592.17,592.35,591.02,591.58,1763.0
2021-06-29 13:30:00,590.93,593.59,590.93,592.3,6875.0,590.93,593.59,590.93,592.3,6875.0
2021-06-29 13:40:00,592.3,593.3,592.05,593.11,8065.0,592.3,593.3,592.05,593.11,8065.0
2021-06-29 13:50:00,593.33,594.76,592.9,594.76,2847.0,593.33,594.76,592.9,594.76,2847.0
2021-06-29 14:00:00,595.2,595.64,595.14,595.52,400.0,595.2,595.64,595.14,595.52,400.0
2021-06-29 14:10:00,596.0,596.37,595.07,595.07,1624.0,596.0,596.37,595.07,595.07,1624.0
2021-06-29 14:20:00,594.62,595.67,594.62,595.67,3518.0,594.62,595.67,594.62,595.67,3518.0
2021-06-29 14:30:00,595.39,596.0,593.98,594.73,2366.0,595.39,596.0,593.98,594.73,2366.0
2021-06-29 14:40:00,594.51,594.51,593.8,594.43,1000.0,594.51,594.51,593.8,594.43,1000.0
2021-06-29 14:50:00,594.36,595.07,594.01,594.99,3855.0,594.36,595.07,594.01,594.99,3855.0
2021-06-29 15:00:00,595.7,595.99,594.79,595.47,2500.0,595.7,595.99,594.79,595.47,2500.0
2021-06-29 15:10:00,595.67,597.32,595.66,597.32,1068.0,595.67,597.32,595.66,597.32,1068.0
2021-06-29 15:20:00,596.92,597.27,596.25,596.25,1957.0,596.92,597.27,596.25,596.25,1957.0
2021-06-29 15:30:00,596.24,597.12,595.75,597.12,2471.0,596.24,597.12,595.75,597.12,2471.0
2021-06-29 15:40:00,596.54,597.25,595.95,596.95,4149.0,596.54,597.25,595.95,596.95,4149.0
2021-06-29 15:50:00,596.47,597.74,595.84,597.23,9122.0,596.47,597.74,595.84,597.23,9122.0
2021-06-30 09:30:00,596.02,599.52,593.56,593.7,5177.0,596.02,599.52,593.56,593.7,5177.0
2021-06-30 09:40:00,596.04,596.14,591.91,595.13,3753.0,596.04,596.14,591.91,595.13,3753.0
2021-06-30 09:50:00,593.9,597.33,593.89,595.11,4370.0,593.9,597.33,593.89,595.11,4370.0
2021-06-30 10:00:00,595.95,596.48,593.73,594.26,7558.0,595.95,596.48,593.73,594.26,7558.0
2021-06-30 10:10:00,594.0,595.48,593.54,594.36,5370.0,594.0,595.48,593.54,594.36,5370.0
2021-06-30 10:20:00,594.26,597.0,594.26,597.0,3264.0,594.26,597.0,594.26,597.0,3264.0
2021-06-30 10:30:00,596.84,597.86,595.92,596.71,2600.0,596.84,597.86,595.92,596.71,2600.0
2021-06-30 10:40:00,596.4,596.6,595.01,595.41,3422.0,596.4,596.6,595.01,595.41,3422.0
2021-06-30 10:50:00,594.72,596.2,593.71,595.63,2209.0,594.72,596.2,593.71,595.63,2209.0
2021-06-30 11:00:00,595.06,596.72,594.35,595.39,4729.0,595.06,596.72,594.35,595.39,4729.0
2021-06-30 11:10:00,595.99,595.99,594.77,594.77,3588.0,595.99,595.99,594.77,594.77,3588.0
2021-06-30 11:20:00,595.5,595.5,593.04,593.68,2631.0,595.5,595.5,593.04,593.68,2631.0
2021-06-30 11:30:00,593.68,594.16,591.0,591.52,3700.0,593.68,594.16,591.0,591.52,3700.0
2021-06-30 11:40:00,591.55,591.55,589.28,589.29,2400.0,591.55,591.55,589.28,589.29,2400.0
2021-06-30 11:50:00,589.33,589.45,588.63,588.63,1900.0,589.33,589.45,588.63,588.63,1900.0
2021-06-30 12:00:00,588.83,589.55,588.31,589.17,2190.0,588.83,589.55,588.31,589.17,2190.0
2021-06-30 12:10:00,589.38,589.42,588.14,588.14,3327.0,589.38,589.42,588.14,588.14,3327.0
2021-06-30 12:20:00,587.79,587.79,582.07,584.99,3796.0,587.79,587.79,582.07,584.99,3796.0
2021-06-30 12:30:00,583.73,586.6,583.42,585.16,1507.0,583.73,586.6,583.42,585.16,1507.0
2021-06-30 12:40:00,585.12,585.53,584.3,584.31,3716.0,585.12,585.53,584.3,584.31,3716.0
2021-06-30 12:50:00,584.57,585.4,583.92,584.86,1900.0,584.57,585.4,583.92,584.86,1900.0
2021-06-30 13:00:00,584.79,585.77,584.51,585.0,5773.0,584.79,585.77,584.51,585.0,5773.0
2021-06-30 13:10:00,585.0,586.14,584.63,585.26,3032.0,585.0,586.14,584.63,585.26,3032.0
2021-06-30 13:20:00,585.04,586.75,584.94,586.75,2844.0,585.04,586.75,584.94,586.75,2844.0
2021-06-30 13:30:00,586.5,588.96,586.37,588.15,6792.0,586.5,588.96,586.37,588.15,6792.0
2021-06-30 13:40:00,589.46,589.73,588.9,589.38,625.0,589.46,589.73,588.9,589.38,625.0
2021-06-30 13:50:00,591.45,591.54,590.54,590.68,1400.0,591.45,591.54,590.54,590.68,1400.0
2021-06-30 14:00:00,590.68,591.23,589.98,590.04,1905.0,590.68,591.23,589.98,590.04,1905.0
2021-06-30 14:10:00,589.05,589.32,588.41,588.41,1272.0,589.05,589.32,588.41,588.41,1272.0
2021-06-30 14:20:00,588.46,588.51,586.99,588.18,2092.0,588.46,588.51,586.99,588.18,2092.0
2021-06-30 14:30:00,588.5,588.99,587.7,587.7,3665.0,588.5,588.99,587.7,587.7,3665.0
2021-06-30 14:40:00,588.0,589.46,587.38,587.38,3605.0,588.0,589.46,587.38,587.38,3605.0
2021-06-30 14:50:00,588.02,588.53,587.73,588.13,2214.0,588.02,588.53,587.73,588.13,2214.0
2021-06-30 15:00:00,587.92,587.92,587.37,587.6,634.0,587.92,587.92,587.37,587.6,634.0
2021-06-30 15:10:00,587.05,587.35,585.63,585.64,2192.0,587.05,587.35,585.63,585.64,2192.0
2021-06-30 15:20:00,585.56,585.56,583.44,583.63,3164.0,585.56,585.56,583.44,583.63,3164.0
2021-06-30 15:30:00,583.63,585.68,583.63,585.04,3750.0,583.63,585.68,583.63,585.04,3750.0
2021-06-30 15:40:00,585.09,586.71,584.7,585.54,7713.0,585.09,586.71,584.7,585.54,7713.0
2021-06-30 15:50:00,585.47,585.47,582.59,582.72,27200.0,585.47,585.47,582.59,582.72,27200.0
2021-07-01 09:30:00,578.82,585.25,578.49,583.63,9124.0,578.82,585.25,578.49,583.63,9124.0
2021-07-01 09:40:00,583.61,588.16,583.61,587.51,3645.0,583.61,588.16,583.61,587.51,3645.0
2021-07-01 09:50:00,587.61,587.8,579.26,581.7,7614.0,587.61,587.8,579.26,581.7,7614.0
2021-07-01 10:00:00,580.34,583.98,579.04,583.98,3340.0,580.34,583.98,579.04,583.98,3340.0
2021-07-01 10:10:00,584.62,586.6,584.62,585.0,2946.0,584.62,586.6,584.62,585.0,2946.0
2021-07-01 10:20:00,583.21,587.0,583.21,587.0,3383.0,583.21,587.0,583.21,587.0,3383.0
2021-07-01 10:30:00,587.24,589.89,587.08,587.55,2424.0,587.24,589.89,587.08,587.55,2424.0
2021-07-01 10:40:00,587.16,587.16,584.26,584.48,4218.0,587.16,587.16,584.26,584.48,4218.0
2021-07-01 10:50:00,583.13,584.47,582.52,582.52,1411.0,583.13,584.47,582.52,582.52,1411.0
2021-07-01 11:00:00,582.49,583.57,579.56,579.73,6148.0,582.49,583.57,579.56,579.73,6148.0
2021-07-01 11:10:00,579.0,579.18,577.0,578.34,2842.0,579.0,579.18,577.0,578.34,2842.0
2021-07-01 11:20:00,578.02,578.02,574.81,575.68,3856.0,578.02,578.02,574.81,575.68,3856.0
2021-07-01 11:30:00,576.5,578.03,576.42,577.68,4272.0,576.5,578.03,576.42,577.68,4272.0
2021-07-01 11:40:00,578.14,580.72,577.49,580.72,3976.0,578.14,580.72,577.49,580.72,3976.0
2021-07-01 11:50:00,580.67,582.08,580.56,581.31,1481.0,580.67,582.08,580.56,581.31,1481.0
2021-07-01 12:00:00,581.58,581.58,580.09,581.1,800.0,581.58,581.58,580.09,581.1,800.0
2021-07-01 12:10:00,580.86,581.64,580.8,580.81,972.0,580.86,581.64,580.8,580.81,972.0
2021-07-01 12:20:00,581.0,582.5,581.0,581.72,1832.0,581.0,582.5,581.0,581.72,1832.0
2021-07-01 12:30:00,581.16,581.16,578.85,578.85,1000.0,581.16,581.16,578.85,578.85,1000.0
2021-07-01 12:40:00,579.5,579.54,579.04,579.35,2114.0,579.5,579.54,579.04,579.35,2114.0
2021-07-01 12:50:00,578.94,579.08,577.59,577.66,2879.0,578.94,579.08,577.59,577.66,2879.0
2021-07-01 13:00:00,577.95,578.58,577.57,578.58,1300.0,577.95,578.58,577.57,578.58,1300.0
2021-07-01 13:10:00,578.36,578.36,576.84,577.82,3173.0,578.36,578.36,576.84,577.82,3173.0
2021-07-01 13:20:00,577.19,579.69,577.19,579.39,1700.0,577.19,579.69,577.19,579.39,1700.0
2021-07-01 13:30:00,580.2,581.5,580.01,580.2,3721.0,580.2,581.5,580.01,580.2,3721.0
2021-07-01 13:40:00,581.01,581.01,579.62,579.64,1640.0,581.01,581.01,579.62,579.64,1640.0
2021-07-01 13:50:00,579.0,579.23,578.64,579.07,1653.0,579.0,579.23,578.64,579.07,1653.0
2021-07-01 14:00:00,578.9,581.2,578.9,581.2,1534.0,578.9,581.2,578.9,581.2,1534.0
2021-07-01 14:10:00,581.03,581.29,580.38,580.98,2000.0,581.03,581.29,580.38,580.98,2000.0
2021-07-01 14:20:00,580.74,581.5,580.64,580.73,3042.0,580.74,581.5,580.64,580.73,3042.0
2021-07-01 14:30:00,581.29,582.2,580.2,581.15,2307.0,581.29,582.2,580.2,581.15,2307.0
2021-07-01 14:40:00,580.96,582.79,580.96,582.52,3922.0,580.96,582.79,580.96,582.52,3922.0
2021-07-01 14:50:00,582.54,583.11,582.54,582.58,2001.0,582.54,583.11,582.54,582.58,2001.0
2021-07-01 15:00:00,583.36,584.32,583.31,584.32,836.0,583.36,584.32,583.31,584.32,836.0
2021-07-01 15:10:00,584.11,585.0,583.87,584.19,1681.0,584.11,585.0,583.87,584.19,1681.0
2021-07-01 15:20:00,584.41,585.28,584.41,584.9,1596.0,584.41,585.28,584.41,584.9,1596.0
2021-07-01 15:30:00,585.27,586.48,585.27,586.38,2590.0,585.27,586.48,585.27,586.38,2590.0
2021-07-01 15:40:00,586.12,586.29,584.95,585.06,6971.0,586.12,586.29,584.95,585.06,6971.0
2021-07-01 15:50:00,585.29,586.53,584.63,586.1,21518.0,585.29,586.53,584.63,586.1,21518.0
2021-07-02 09:30:00,592.0,597.5,591.51,596.72,7043.0,592.0,597.5,591.51,596.72,7043.0
2021-07-02 09:40:00,597.0,597.0,593.84,594.29,2100.0,597.0,597.0,593.84,594.29,2100.0
2021-07-02 09:50:00,593.93,593.94,589.96,589.96,1207.0,593.93,593.94,589.96,589.96,1207.0
2021-07-02 10:00:00,590.37,590.95,588.7,588.88,4243.0,590.37,590.95,588.7,588.88,4243.0
2021-07-02 10:10:00,588.56,591.0,588.5,589.65,3604.0,588.56,591.0,588.5,589.65,3604.0
2021-07-02 10:20:00,591.1,591.71,588.0,588.0,6019.0,591.1,591.71,588.0,588.0,6019.0
2021-07-02 10:30:00,588.97,589.0,585.95,587.05,2972.0,588.97,589.0,585.95,587.05,2972.0
2021-07-02 10:40:00,588.02,588.02,585.7,587.03,1200.0,588.02,588.02,585.7,587.03,1200.0
2021-07-02 10:50:00,586.12,587.78,585.71,586.06,600.0,586.12,587.78,585.71,586.06,600.0
2021-07-02 11:00:00,585.7,589.44,585.7,589.34,2197.0,585.7,589.44,585.7,589.34,2197.0
2021-07-02 11:10:00,589.11,590.6,589.11,589.72,2281.0,589.11,590.6,589.11,589.72,2281.0
2021-07-02 11:20:00,589.9,590.15,589.36,589.36,2540.0,589.9,590.15,589.36,589.36,2540.0
2021-07-02 11:30:00,589.36,591.66,589.36,590.9,1894.0,589.36,591.66,589.36,590.9,1894.0
2021-07-02 11:40:00,590.96,591.24,590.05,590.05,1500.0,590.96,591.24,590.05,590.05,1500.0
2021-07-02 11:50:00,590.39,590.68,589.84,589.97,1367.0,590.39,590.68,589.84,589.97,1367.0
2021-07-02 12:00:00,589.77,589.77,587.53,588.2,2825.0,589.77,589.77,587.53,588.2,2825.0
2021-07-02 12:10:00,588.28,589.17,588.28,588.84,1500.0,588.28,589.17,588.28,588.84,1500.0
2021-07-02 12:20:00,588.81,589.35,588.75,588.99,1760.0,588.81,589.35,588.75,588.99,1760.0
2021-07-02 12:30:00,588.52,589.39,587.32,587.33,3675.0,588.52,589.39,587.32,587.33,3675.0
2021-07-02 12:40:00,587.1,588.07,586.84,587.63,1700.0,587.1,588.07,586.84,587.63,1700.0
2021-07-02 12:50:00,587.18,587.28,586.4,587.16,1954.0,587.18,587.28,586.4,587.16,1954.0
2021-07-02 13:00:00,586.91,587.49,586.76,587.02,900.0,586.91,587.49,586.76,587.02,900.0
2021-07-02 13:10:00,586.98,588.55,586.95,588.45,1100.0,586.98,588.55,586.95,588.45,1100.0
2021-07-02 13:20:00,588.44,588.49,587.54,588.17,1825.0,588.44,588.49,587.54,588.17,1825.0
2021-07-02 13:30:00,588.29,588.91,587.99,588.42,2200.0,588.29,588.91,587.99,588.42,2200.0
2021-07-02 13:40:00,588.36,588.87,588.0,588.0,2500.0,588.36,588.87,588.0,588.0,2500.0
2021-07-02 13:50:00,588.41,588.41,586.91,587.0,2000.0,588.41,588.41,586.91,587.0,2000.0
2021-07-02 14:00:00,586.88,587.89,586.41,587.18,1600.0,586.88,587.89,586.41,587.18,1600.0
2021-07-02 14:10:00,587.66,589.6,587.64,589.6,3388.0,587.66,589.6,587.64,589.6,3388.0
2021-07-02 14:20:00,589.19,589.47,588.6,588.78,912.0,589.19,589.47,588.6,588.78,912.0
2021-07-02 14:30:00,588.78,589.09,587.8,588.01,2500.0,588.78,589.09,587.8,588.01,2500.0
2021-07-02 14:40:00,587.88,589.08,587.88,589.08,5734.0,587.88,589.08,587.88,589.08,5734.0
2021-07-02 14:50:00,588.77,589.05,588.57,588.71,1098.0,588.77,589.05,588.57,588.71,1098.0
2021-07-02 15:00:00,588.92,589.25,588.6,588.6,3053.0,588.92,589.25,588.6,588.6,3053.0
2021-07-02 15:10:00,588.6,589.59,588.17,589.32,3900.0,588.6,589.59,588.17,589.32,3900.0
2021-07-02 15:20:00,589.42,589.44,588.9,589.0,1435.0,589.42,589.44,588.9,589.0,1435.0
2021-07-02 15:30:00,589.04,590.96,588.89,590.96,6168.0,589.04,590.96,588.89,590.96,6168.0
2021-07-02 15:40:00,591.77,592.11,590.97,590.97,3920.0,591.77,592.11,590.97,590.97,3920.0
2021-07-02 15:50:00,591.54,593.05,590.14,592.14,19096.0,591.54,593.05,590.14,592.14,19096.0
2021-07-06 09:30:00,594.55,602.0,594.55,599.12,11875.0,594.55,602.0,594.55,599.12,11875.0
2021-07-06 09:40:00,600.39,601.75,596.28,599.28,4734.0,600.39,601.75,596.28,599.28,4734.0
2021-07-06 09:50:00,602.12,608.36,601.02,607.81,16034.0,602.12,608.36,601.02,607.81,16034.0
2021-07-06 10:00:00,607.18,611.99,605.59,611.85,15465.0,607.18,611.99,605.59,611.85,15465.0
2021-07-06 10:10:00,612.3,616.26,610.88,612.38,10094.0,612.3,616.26,610.88,612.38,10094.0
2021-07-06 10:20:00,613.53,613.53,610.16,610.38,4202.0,613.53,613.53,610.16,610.38,4202.0
2021-07-06 10:30:00,611.05,611.05,607.36,609.91,5813.0,611.05,611.05,607.36,609.91,5813.0
2021-07-06 10:40:00,609.13,612.25,609.0,612.16,3816.0,609.13,612.25,609.0,612.16,3816.0
2021-07-06 10:50:00,613.08,613.82,612.05,613.81,900.0,613.08,613.82,612.05,613.81,900.0
2021-07-06 11:00:00,612.5,612.95,610.88,612.63,2353.0,612.5,612.95,610.88,612.63,2353.0
2021-07-06 11:10:00,613.25,613.83,611.69,611.69,1434.0,613.25,613.83,611.69,611.69,1434.0
2021-07-06 11:20:00,611.68,612.54,611.0,611.64,1376.0,611.68,612.54,611.0,611.64,1376.0
2021-07-06 11:30:00,611.6,611.6,608.0,608.1,4308.0,611.6,611.6,608.0,608.1,4308.0
2021-07-06 11:40:00,607.68,608.27,604.11,604.97,9196.0,607.68,608.27,604.11,604.97,9196.0
2021-07-06 11:50:00,604.85,607.31,604.82,606.25,4071.0,604.85,607.31,604.82,606.25,4071.0
2021-07-06 12:00:00,606.9,606.9,601.79,601.79,4520.0,606.9,606.9,601.79,601.79,4520.0
2021-07-06 12:10:00,601.03,601.56,597.56,597.56,2664.0,601.03,601.56,597.56,597.56,2664.0
2021-07-06 12:20:00,598.29,600.31,598.28,599.87,3111.0,598.29,600.31,598.28,599.87,3111.0
2021-07-06 12:30:00,599.75,600.7,598.97,600.7,2143.0,599.75,600.7,598.97,600.7,2143.0
2021-07-06 12:40:00,600.4,601.54,600.4,601.54,1100.0,600.4,601.54,600.4,601.54,1100.0
2021-07-06 12:50:00,601.5,604.08,601.36,603.6,3431.0,601.5,604.08,601.36,603.6,3431.0
2021-07-06 13:00:00,604.08,604.09,603.13,604.05,1500.0,604.08,604.09,603.13,604.05,1500.0
2021-07-06 13:10:00,603.75,603.95,603.03,603.03,3856.0,603.75,603.95,603.03,603.03,3856.0
2021-07-06 13:20:00,603.86,604.75,603.43,604.27,2015.0,603.86,604.75,603.43,604.27,2015.0
2021-07-06 13:30:00,603.94,603.95,601.93,602.55,1358.0,603.94,603.95,601.93,602.55,1358.0
2021-07-06 13:40:00,603.63,604.55,603.63,603.85,1356.0,603.63,604.55,603.63,603.85,1356.0
2021-07-06 13:50:00,604.07,604.07,603.01,603.45,1229.0,604.07,604.07,603.01,603.45,1229.0
2021-07-06 14:00:00,602.56,603.25,601.74,602.74,1218.0,602.56,603.25,601.74,602.74,1218.0
2021-07-06 14:10:00,602.93,603.31,601.12,603.19,2871.0,602.93,603.31,601.12,603.19,2871.0
2021-07-06 14:20:00,604.0,604.0,602.62,602.92,1262.0,604.0,604.0,602.62,602.92,1262.0
2021-07-06 14:30:00,603.33,603.33,602.06,602.37,700.0,603.33,603.33,602.06,602.37,700.0
2021-07-06 14:40:00,603.19,603.2,601.86,602.44,1140.0,603.19,603.2,601.86,602.44,1140.0
2021-07-06 14:50:00,602.47,602.5,600.33,600.5,3500.0,602.47,602.5,600.33,600.5,3500.0
2021-07-06 15:00:00,600.56,600.68,598.44,598.44,5718.0,600.56,600.68,598.44,598.44,5718.0
2021-07-06 15:10:00,599.11,599.5,598.07,598.98,6000.0,599.11,599.5,598.07,598.98,6000.0
2021-07-06 15:20:00,598.67,599.5,598.58,598.75,5302.0,598.67,599.5,598.58,598.75,5302.0
2021-07-06 15:30:00,598.84,600.76,598.35,600.76,4839.0,598.84,600.76,598.35,600.76,4839.0
2021-07-06 15:40:00,600.17,601.95,599.57,601.76,10971.0,600.17,601.95,599.57,601.76,10971.0
2021-07-06 15:50:00,602.23,603.73,601.27,602.08,18198.0,602.23,603.73,601.27,602.08,18198.0
2021-07-07 09:30:00,610.0,610.91,606.8,610.0,7609.0,610.0,610.91,606.8,610.0,7609.0
2021-07-07 09:40:00,607.79,613.48,607.79,613.13,1928.0,607.79,613.48,607.79,613.13,1928.0
2021-07-07 09:50:00,612.52,616.45,611.88,614.95,7400.0,612.52,616.45,611.88,614.95,7400.0
2021-07-07 10:00:00,614.92,614.92,610.0,610.92,18409.0,614.92,614.92,610.0,610.92,18409.0
2021-07-07 10:10:00,611.25,613.71,610.4,613.71,5493.0,611.25,613.71,610.4,613.71,5493.0
2021-07-07 10:20:00,613.92,613.92,606.0,606.0,4484.0,613.92,613.92,606.0,606.0,4484.0
2021-07-07 10:30:00,606.55,607.28,602.43,603.29,5462.0,606.55,607.28,602.43,603.29,5462.0
2021-07-07 10:40:00,602.69,606.0,600.46,606.0,6677.0,602.69,606.0,600.46,606.0,6677.0
2021-07-07 10:50:00,605.43,608.66,605.43,608.36,6033.0,605.43,608.66,605.43,608.36,6033.0
2021-07-07 11:00:00,608.4,610.81,608.18,610.12,11640.0,608.4,610.81,608.18,610.12,11640.0
2021-07-07 11:10:00,609.99,611.09,608.5,611.09,2600.0,609.99,611.09,608.5,611.09,2600.0
2021-07-07 11:20:00,611.59,611.59,608.47,608.88,2500.0,611.59,611.59,608.47,608.88,2500.0
2021-07-07 11:30:00,609.71,609.71,606.66,608.24,2356.0,609.71,609.71,606.66,608.24,2356.0
2021-07-07 11:40:00,608.24,613.26,607.99,613.26,2618.0,608.24,613.26,607.99,613.26,2618.0
2021-07-07 11:50:00,612.66,614.1,612.61,613.87,2600.0,612.66,614.1,612.61,613.87,2600.0
2021-07-07 12:00:00,613.89,614.71,613.81,614.14,4015.0,613.89,614.71,613.81,614.14,4015.0
2021-07-07 12:10:00,613.98,615.08,612.39,612.58,2818.0,613.98,615.08,612.39,612.58,2818.0
2021-07-07 12:20:00,612.83,612.83,612.0,612.34,820.0,612.83,612.83,612.0,612.34,820.0
2021-07-07 12:30:00,611.85,612.47,611.78,612.47,742.0,611.85,612.47,611.78,612.47,742.0
2021-07-07 12:40:00,612.91,613.62,611.5,611.9,9500.0,612.91,613.62,611.5,611.9,9500.0
2021-07-07 12:50:00,611.59,612.99,611.0,612.15,1100.0,611.59,612.99,611.0,612.15,1100.0
2021-07-07 13:00:00,611.99,611.99,610.0,610.75,2423.0,611.99,611.99,610.0,610.75,2423.0
2021-07-07 13:10:00,610.75,612.01,610.42,611.3,4600.0,610.75,612.01,610.42,611.3,4600.0
2021-07-07 13:20:00,611.7,612.0,610.42,611.14,2467.0,611.7,612.0,610.42,611.14,2467.0
2021-07-07 13:30:00,611.0,611.11,609.88,609.88,1203.0,611.0,611.11,609.88,609.88,1203.0
2021-07-07 13:40:00,608.22,608.77,607.71,607.71,1228.0,608.22,608.77,607.71,607.71,1228.0
2021-07-07 13:50:00,609.16,610.0,608.82,609.12,994.0,609.16,610.0,608.82,609.12,994.0
2021-07-07 14:00:00,609.14,610.45,609.14,610.45,1062.0,609.14,610.45,609.14,610.45,1062.0
2021-07-07 14:10:00,611.2,611.2,608.09,609.73,4637.0,611.2,611.2,608.09,609.73,4637.0
2021-07-07 14:20:00,609.74,610.73,609.55,610.73,747.0,609.74,610.73,609.55,610.73,747.0
2021-07-07 14:30:00,609.96,610.85,609.36,609.37,1809.0,609.96,610.85,609.36,609.37,1809.0
2021-07-07 14:40:00,609.0,610.29,609.0,610.29,844.0,609.0,610.29,609.0,610.29,844.0
2021-07-07 14:50:00,610.09,611.72,609.66,610.91,11863.0,610.09,611.72,609.66,610.91,11863.0
2021-07-07 15:00:00,610.73,611.17,610.35,610.53,1693.0,610.73,611.17,610.35,610.53,1693.0
2021-07-07 15:10:00,610.96,611.89,610.91,611.6,2670.0,610.96,611.89,610.91,611.6,2670.0
2021-07-07 15:20:00,611.0,611.43,610.72,610.94,2902.0,611.0,611.43,610.72,610.94,2902.0
2021-07-07 15:30:00,611.28,611.44,609.9,610.1,2771.0,611.28,611.44,609.9,610.1,2771.0
2021-07-07 15:40:00,610.37,610.78,608.42,609.18,15219.0,610.37,610.78,608.42,609.18,15219.0
2021-07-07 15:50:00,609.08,610.11,608.7,609.83,9317.0,609.08,610.11,608.7,609.83,9317.0
2021-07-08 09:30:00,595.0,595.0,588.0,593.07,10790.0,595.0,595.0,588.0,593.07,10790.0
2021-07-08 09:40:00,594.11,595.58,580.07,580.51,8873.0,594.11,595.58,580.07,580.51,8873.0
2021-07-08 09:50:00,582.26,593.22,582.26,593.22,8138.0,582.26,593.22,582.26,593.22,8138.0
2021-07-08 10:00:00,592.14,594.31,591.02,593.98,6211.0,592.14,594.31,591.02,593.98,6211.0
2021-07-08 10:10:00,593.78,600.49,593.78,598.1,3510.0,593.78,600.49,593.78,598.1,3510.0
2021-07-08 10:20:00,597.12,598.83,593.4,598.83,3925.0,597.12,598.83,593.4,598.83,3925.0
2021-07-08 10:30:00,597.0,597.0,591.44,592.56,18670.0,597.0,597.0,591.44,592.56,18670.0
2021-07-08 10:40:00,593.66,596.63,593.22,594.39,2109.0,593.66,596.63,593.22,594.39,2109.0
2021-07-08 10:50:00,593.16,595.14,591.56,591.56,5717.0,593.16,595.14,591.56,591.56,5717.0
2021-07-08 11:00:00,591.92,596.57,591.91,596.57,2916.0,591.92,596.57,591.91,596.57,2916.0
2021-07-08 11:10:00,596.89,597.74,596.27,597.49,2400.0,596.89,597.74,596.27,597.49,2400.0
2021-07-08 11:20:00,597.27,599.11,596.92,598.85,2504.0,597.27,599.11,596.92,598.85,2504.0
2021-07-08 11:30:00,598.32,598.85,595.35,598.85,2682.0,598.32,598.85,595.35,598.85,2682.0
2021-07-08 11:40:00,598.93,600.77,598.27,600.77,4413.0,598.93,600.77,598.27,600.77,4413.0
2021-07-08 11:50:00,601.73,603.2,600.91,601.59,4894.0,601.73,603.2,600.91,601.59,4894.0
2021-07-08 12:00:00,601.82,601.82,600.0,600.0,6050.0,601.82,601.82,600.0,600.0,6050.0
2021-07-08 12:10:00,600.0,600.0,598.64,599.36,1000.0,600.0,600.0,598.64,599.36,1000.0
2021-07-08 12:20:00,598.27,600.99,598.26,600.0,12842.0,598.27,600.99,598.26,600.0,12842.0
2021-07-08 12:30:00,599.75,601.07,599.75,600.32,4382.0,599.75,601.07,599.75,600.32,4382.0
2021-07-08 12:40:00,601.13,601.13,598.59,598.59,2650.0,601.13,601.13,598.59,598.59,2650.0
2021-07-08 12:50:00,598.26,599.93,597.65,598.52,2550.0,598.26,599.93,597.65,598.52,2550.0
2021-07-08 13:00:00,598.65,599.59,597.84,598.43,2494.0,598.65,599.59,597.84,598.43,2494.0
2021-07-08 13:10:00,598.25,599.06,598.04,598.04,2820.0,598.25,599.06,598.04,598.04,2820.0
2021-07-08 13:20:00,597.92,600.68,597.38,600.08,3276.0,597.92,600.68,597.38,600.08,3276.0
2021-07-08 13:30:00,600.91,603.84,600.91,603.83,4305.0,600.91,603.84,600.91,603.83,4305.0
2021-07-08 13:40:00,603.57,604.09,601.23,601.39,3600.0,603.57,604.09,601.23,601.39,3600.0
2021-07-08 13:50:00,601.26,601.41,599.27,600.28,3160.0,601.26,601.41,599.27,600.28,3160.0
2021-07-08 14:00:00,600.35,601.51,599.62,599.62,2801.0,600.35,601.51,599.62,599.62,2801.0
2021-07-08 14:10:00,600.1,601.49,600.09,600.67,2458.0,600.1,601.49,600.09,600.67,2458.0
2021-07-08 14:20:00,600.22,600.33,598.64,600.15,2293.0,600.22,600.33,598.64,600.15,2293.0
2021-07-08 14:30:00,600.15,600.21,599.22,600.11,3362.0,600.15,600.21,599.22,600.11,3362.0
2021-07-08 14:40:00,600.57,601.28,599.73,600.38,3695.0,600.57,601.28,599.73,600.38,3695.0
2021-07-08 14:50:00,599.4,599.71,598.95,599.65,2512.0,599.4,599.71,598.95,599.65,2512.0
2021-07-08 15:00:00,600.13,601.66,600.13,601.43,2140.0,600.13,601.66,600.13,601.43,2140.0
2021-07-08 15:10:00,601.01,601.44,600.26,600.26,1307.0,601.01,601.44,600.26,600.26,1307.0
2021-07-08 15:20:00,600.35,601.42,599.99,600.95,4081.0,600.35,601.42,599.99,600.95,4081.0
2021-07-08 15:30:00,601.39,603.7,600.8,602.81,4162.0,601.39,603.7,600.8,602.81,4162.0
2021-07-08 15:40:00,602.81,603.36,601.0,601.0,4893.0,602.81,603.36,601.0,601.0,4893.0
2021-07-08 15:50:00,600.7,602.25,600.0,600.6,15152.0,600.7,602.25,600.0,600.6,15152.0
2021-07-09 09:30:00,601.98,603.9,597.0,597.0,3386.0,601.98,603.9,597.0,597.0,3386.0
2021-07-09 09:40:00,594.59,598.07,592.5,597.92,2387.0,594.59,598.07,592.5,597.92,2387.0
2021-07-09 09:50:00,594.55,597.66,594.39,596.27,2703.0,594.55,597.66,594.39,596.27,2703.0
2021-07-09 10:00:00,598.45,598.45,596.96,598.06,600.0,598.45,598.45,596.96,598.06,600.0
2021-07-09 10:10:00,598.31,598.94,597.18,598.94,2100.0,598.31,598.94,597.18,598.94,2100.0
2021-07-09 10:20:00,598.58,598.67,597.1,597.1,1140.0,598.58,598.67,597.1,597.1,1140.0
2021-07-09 10:30:00,597.05,598.68,597.05,598.68,5803.0,597.05,598.68,597.05,598.68,5803.0
2021-07-09 10:40:00,598.44,599.73,597.86,599.73,4502.0,598.44,599.73,597.86,599.73,4502.0
2021-07-09 10:50:00,599.31,603.39,599.2,603.19,3629.0,599.31,603.39,599.2,603.19,3629.0
2021-07-09 11:00:00,602.51,603.24,601.16,602.74,4808.0,602.51,603.24,601.16,602.74,4808.0
2021-07-09 11:10:00,603.27,603.8,602.13,603.48,6005.0,603.27,603.8,602.13,603.48,6005.0
2021-07-09 11:20:00,603.86,606.88,603.86,606.88,2258.0,603.86,606.88,603.86,606.88,2258.0
2021-07-09 11:30:00,605.85,605.85,601.13,602.72,3207.0,605.85,605.85,601.13,602.72,3207.0
2021-07-09 11:40:00,601.95,602.24,601.44,602.24,1600.0,601.95,602.24,601.44,602.24,1600.0
2021-07-09 11:50:00,602.13,602.13,601.85,602.0,800.0,602.13,602.13,601.85,602.0,800.0
2021-07-09 12:00:00,602.04,602.49,602.04,602.25,600.0,602.04,602.49,602.04,602.25,600.0
2021-07-09 12:10:00,602.08,602.57,601.71,602.4,1800.0,602.08,602.57,601.71,602.4,1800.0
2021-07-09 12:20:00,603.7,603.94,603.69,603.94,300.0,603.7,603.94,603.69,603.94,300.0
2021-07-09 12:30:00,603.84,603.84,603.19,603.19,8410.0,603.84,603.84,603.19,603.19,8410.0
2021-07-09 12:40:00,603.06,603.06,602.02,602.02,1944.0,603.06,603.06,602.02,602.02,1944.0
2021-07-09 12:50:00,602.38,602.38,600.0,602.0,1000.0,602.38,602.38,600.0,602.0,1000.0
2021-07-09 13:00:00,601.94,601.94,599.98,600.09,500.0,601.94,601.94,599.98,600.09,500.0
2021-07-09 13:10:00,600.9,601.9,600.26,601.76,1600.0,600.9,601.9,600.26,601.76,1600.0
2021-07-09 13:20:00,602.0,603.1,601.43,602.2,6860.0,602.0,603.1,601.43,602.2,6860.0
2021-07-09 13:30:00,602.2,602.58,602.2,602.57,200.0,602.2,602.58,602.2,602.57,200.0
2021-07-09 13:40:00,603.88,603.88,602.7,602.75,3894.0,603.88,603.88,602.7,602.75,3894.0
2021-07-09 13:50:00,602.55,607.21,602.54,607.21,4829.0,602.55,607.21,602.54,607.21,4829.0
2021-07-09 14:00:00,607.14,607.16,605.54,605.85,2733.0,607.14,607.16,605.54,605.85,2733.0
2021-07-09 14:10:00,604.78,604.82,604.76,604.82,560.0,604.78,604.82,604.76,604.82,560.0
2021-07-09 14:20:00,604.01,604.28,602.88,604.28,1699.0,604.01,604.28,602.88,604.28,1699.0
2021-07-09 14:30:00,604.28,604.28,604.28,604.28,0.0,604.28,604.28,604.28,604.28,0.0
2021-07-09 14:40:00,603.9,604.78,603.59,603.6,3405.0,603.9,604.78,603.59,603.6,3405.0
2021-07-09 14:50:00,603.95,605.33,603.95,605.33,2000.0,603.95,605.33,603.95,605.33,2000.0
2021-07-09 15:00:00,604.52,604.52,602.67,603.19,6700.0,604.52,604.52,602.67,603.19,6700.0
2021-07-09 15:10:00,602.88,604.08,602.24,603.61,6876.0,602.88,604.08,602.24,603.61,6876.0
2021-07-09 15:20:00,603.68,604.35,602.78,602.78,1325.0,603.68,604.35,602.78,602.78,1325.0
2021-07-09 15:30:00,602.71,602.84,601.48,601.61,4000.0,602.71,602.84,601.48,601.61,4000.0
2021-07-09 15:40:00,600.83,602.45,600.83,602.45,9346.0,600.83,602.45,600.83,602.45,9346.0
2021-07-09 15:50:00,602.58,603.0,601.34,602.9,20570.0,602.58,603.0,601.34,602.9,20570.0
2021-07-12 09:30:00,608.0,612.1,606.11,609.15,9932.0,608.0,612.1,606.11,609.15,9932.0
2021-07-12 09:40:00,610.02,611.24,603.99,603.99,3352.0,610.02,611.24,603.99,603.99,3352.0
2021-07-12 09:50:00,602.0,605.58,601.08,602.0,5214.0,602.0,605.58,601.08,602.0,5214.0
2021-07-12 10:00:00,602.21,602.22,598.03,599.43,6398.0,602.21,602.22,598.03,599.43,6398.0
2021-07-12 10:10:00,599.38,599.55,596.6,598.0,9291.0,599.38,599.55,596.6,598.0,9291.0
2021-07-12 10:20:00,596.27,600.71,595.55,600.71,1700.0,596.27,600.71,595.55,600.71,1700.0
2021-07-12 10:30:00,599.13,599.75,594.4,594.4,3253.0,599.13,599.75,594.4,594.4,3253.0
2021-07-12 10:40:00,593.44,594.93,591.43,591.72,1450.0,593.44,594.93,591.43,591.72,1450.0
2021-07-12 10:50:00,591.48,595.0,591.06,593.75,2100.0,591.48,595.0,591.06,593.75,2100.0
2021-07-12 11:00:00,592.52,594.32,592.18,594.01,2169.0,592.52,594.32,592.18,594.01,2169.0
2021-07-12 11:10:00,594.99,594.99,591.58,591.9,2544.0,594.99,594.99,591.58,591.9,2544.0
2021-07-12 11:20:00,591.9,593.09,591.0,591.0,7563.0,591.9,593.09,591.0,591.0,7563.0
2021-07-12 11:30:00,590.83,591.31,589.84,589.84,1560.0,590.83,591.31,589.84,589.84,1560.0
2021-07-12 11:40:00,590.54,591.56,590.24,591.2,1900.0,590.54,591.56,590.24,591.2,1900.0
2021-07-12 11:50:00,590.89,590.9,589.82,589.82,1010.0,590.89,590.9,589.82,589.82,1010.0
2021-07-12 12:00:00,590.2,590.2,587.42,588.27,1301.0,590.2,590.2,587.42,588.27,1301.0
2021-07-12 12:10:00,587.23,589.27,586.38,589.27,1100.0,587.23,589.27,586.38,589.27,1100.0
2021-07-12 12:20:00,590.16,591.14,587.99,588.8,3834.0,590.16,591.14,587.99,588.8,3834.0
2021-07-12 12:30:00,588.35,590.51,588.35,589.73,500.0,588.35,590.51,588.35,589.73,500.0
2021-07-12 12:40:00,589.94,589.94,587.84,588.7,1316.0,589.94,589.94,587.84,588.7,1316.0
2021-07-12 12:50:00,588.76,592.56,588.76,592.08,1690.0,588.76,592.56,588.76,592.08,1690.0
2021-07-12 13:00:00,592.85,592.85,590.4,590.42,800.0,592.85,592.85,590.4,590.42,800.0
2021-07-12 13:10:00,589.01,589.01,589.01,589.01,100.0,589.01,589.01,589.01,589.01,100.0
2021-07-12 13:20:00,588.72,589.52,588.0,588.66,7616.0,588.72,589.52,588.0,588.66,7616.0
2021-07-12 13:30:00,589.05,591.08,588.31,590.19,3300.0,589.05,591.08,588.31,590.19,3300.0
2021-07-12 13:40:00,590.04,591.55,590.03,590.4,1269.0,590.04,591.55,590.03,590.4,1269.0
2021-07-12 13:50:00,590.27,590.41,588.77,589.04,4832.0,590.27,590.41,588.77,589.04,4832.0
2021-07-12 14:00:00,589.12,589.65,588.74,588.75,2328.0,589.12,589.65,588.74,588.75,2328.0
2021-07-12 14:10:00,588.75,588.79,588.22,588.79,1091.0,588.75,588.79,588.22,588.79,1091.0
2021-07-12 14:20:00,589.04,590.33,589.04,590.28,2242.0,589.04,590.33,589.04,590.28,2242.0
2021-07-12 14:30:00,590.39,590.46,588.47,589.68,5243.0,590.39,590.46,588.47,589.68,5243.0
2021-07-12 14:40:00,588.76,589.49,588.19,589.49,400.0,588.76,589.49,588.19,589.49,400.0
2021-07-12 14:50:00,588.78,588.78,587.68,588.29,3528.0,588.78,588.78,587.68,588.29,3528.0
2021-07-12 15:00:00,588.84,590.09,588.59,590.09,2818.0,588.84,590.09,588.59,590.09,2818.0
2021-07-12 15:10:00,589.65,590.04,589.35,589.54,3106.0,589.65,590.04,589.35,589.54,3106.0
2021-07-12 15:20:00,589.52,589.87,588.34,588.34,1610.0,589.52,589.87,588.34,588.34,1610.0
2021-07-12 15:30:00,588.6,588.99,587.43,587.54,4953.0,588.6,588.99,587.43,587.54,4953.0
2021-07-12 15:40:00,587.32,588.02,586.62,587.25,6628.0,587.32,588.02,586.62,587.25,6628.0
2021-07-12 15:50:00,587.88,588.58,586.82,588.21,13856.0,587.88,588.58,586.82,588.21,13856.0
2021-07-13 09:30:00,588.44,592.07,584.39,585.08,4146.0,588.44,592.07,584.39,585.08,4146.0
2021-07-13 09:40:00,586.96,588.1,585.7,585.7,1700.0,586.96,588.1,585.7,585.7,1700.0
2021-07-13 09:50:00,585.5,588.38,585.04,586.69,2186.0,585.5,588.38,585.04,586.69,2186.0
2021-07-13 10:00:00,588.6,592.18,588.31,589.4,3577.0,588.6,592.18,588.31,589.4,3577.0
2021-07-13 10:10:00,589.42,591.85,589.31,591.01,2940.0,589.42,591.85,589.31,591.01,2940.0
2021-07-13 10:20:00,592.2,592.2,589.38,589.38,9101.0,592.2,592.2,589.38,589.38,9101.0
2021-07-13 10:30:00,590.14,591.42,589.46,590.06,7875.0,590.14,591.42,589.46,590.06,7875.0
2021-07-13 10:40:00,589.87,590.7,589.5,589.5,14762.0,589.87,590.7,589.5,589.5,14762.0
2021-07-13 10:50:00,589.5,590.77,589.45,589.87,1901.0,589.5,590.77,589.45,589.87,1901.0
2021-07-13 11:00:00,590.0,590.88,589.05,590.88,13669.0,590.0,590.88,589.05,590.88,13669.0
2021-07-13 11:10:00,590.47,590.47,589.02,589.23,1514.0,590.47,590.47,589.02,589.23,1514.0
2021-07-13 11:20:00,589.83,590.23,589.08,590.23,3061.0,589.83,590.23,589.08,590.23,3061.0
2021-07-13 11:30:00,589.45,591.2,589.43,590.72,4173.0,589.45,591.2,589.43,590.72,4173.0
2021-07-13 11:40:00,590.63,591.09,589.49,589.49,3814.0,590.63,591.09,589.49,589.49,3814.0
2021-07-13 11:50:00,589.0,590.28,588.99,590.27,1402.0,589.0,590.28,588.99,590.27,1402.0
2021-07-13 12:00:00,590.0,590.03,589.46,590.0,910.0,590.0,590.03,589.46,590.0,910.0
2021-07-13 12:10:00,589.42,589.7,588.7,589.11,3300.0,589.42,589.7,588.7,589.11,3300.0
2021-07-13 12:20:00,588.89,589.07,585.89,585.89,5750.0,588.89,589.07,585.89,585.89,5750.0
2021-07-13 12:30:00,585.85,586.47,585.0,585.0,3966.0,585.85,586.47,585.0,585.0,3966.0
2021-07-13 12:40:00,585.32,586.09,585.08,585.84,911.0,585.32,586.09,585.08,585.84,911.0
2021-07-13 12:50:00,585.35,585.99,584.66,584.66,1520.0,585.35,585.99,584.66,584.66,1520.0
2021-07-13 13:00:00,585.49,585.49,583.93,584.36,2431.0,585.49,585.49,583.93,584.36,2431.0
2021-07-13 13:10:00,584.23,585.78,583.29,583.44,3245.0,584.23,585.78,583.29,583.44,3245.0
2021-07-13 13:20:00,583.45,583.77,580.15,581.26,4621.0,583.45,583.77,580.15,581.26,4621.0
2021-07-13 13:30:00,580.66,580.66,579.15,579.15,2151.0,580.66,580.66,579.15,579.15,2151.0
2021-07-13 13:40:00,579.16,579.6,578.11,578.33,4521.0,579.16,579.6,578.11,578.33,4521.0
2021-07-13 13:50:00,578.25,578.86,576.06,578.86,4051.0,578.25,578.86,576.06,578.86,4051.0
2021-07-13 14:00:00,578.09,578.89,576.73,578.89,4371.0,578.09,578.89,576.73,578.89,4371.0
2021-07-13 14:10:00,578.65,579.6,578.45,579.46,2253.0,578.65,579.6,578.45,579.46,2253.0
2021-07-13 14:20:00,579.57,581.42,579.37,581.42,1924.0,579.57,581.42,579.37,581.42,1924.0
2021-07-13 14:30:00,581.17,581.35,578.29,578.29,3700.0,581.17,581.35,578.29,578.29,3700.0
2021-07-13 14:40:00,578.96,579.3,577.94,579.05,2422.0,578.96,579.3,577.94,579.05,2422.0
2021-07-13 14:50:00,578.97,579.9,578.02,579.9,4141.0,578.97,579.9,578.02,579.9,4141.0
2021-07-13 15:00:00,580.08,581.54,579.67,581.14,3274.0,580.08,581.54,579.67,581.14,3274.0
2021-07-13 15:10:00,581.26,582.85,581.08,582.84,2333.0,581.26,582.85,581.08,582.84,2333.0
2021-07-13 15:20:00,582.89,583.21,580.77,580.86,6090.0,582.89,583.21,580.77,580.86,6090.0
2021-07-13 15:30:00,580.61,580.99,579.55,580.99,6890.0,580.61,580.99,579.55,580.99,6890.0
2021-07-13 15:40:00,580.76,580.84,578.83,578.9,6941.0,580.76,580.84,578.83,578.9,6941.0
2021-07-13 15:50:00,578.85,579.31,576.28,576.31,31371.0,578.85,579.31,576.28,576.31,31371.0
2021-07-14 09:30:00,580.07,583.94,575.0,577.28,10572.0,580.07,583.94,575.0,577.28,10572.0
2021-07-14 09:40:00,577.16,577.16,571.02,572.7,2392.0,577.16,577.16,571.02,572.7,2392.0
2021-07-14 09:50:00,573.01,577.98,573.01,575.94,1400.0,573.01,577.98,573.01,575.94,1400.0
2021-07-14 10:00:00,576.69,579.45,576.69,577.29,3490.0,576.69,579.45,576.69,577.29,3490.0
2021-07-14 10:10:00,577.07,577.16,575.86,575.86,1888.0,577.07,577.16,575.86,575.86,1888.0
2021-07-14 10:20:00,576.0,576.0,574.5,574.5,2798.0,576.0,576.0,574.5,574.5,2798.0
2021-07-14 10:30:00,574.61,574.71,571.03,572.14,4891.0,574.61,574.71,571.03,572.14,4891.0
2021-07-14 10:40:00,571.59,573.56,571.59,572.32,8159.0,571.59,573.56,571.59,572.32,8159.0
2021-07-14 10:50:00,571.49,571.66,570.66,571.64,5660.0,571.49,571.66,570.66,571.64,5660.0
2021-07-14 11:00:00,572.14,572.14,570.98,570.99,200.0,572.14,572.14,570.98,570.99,200.0
2021-07-14 11:10:00,569.13,569.13,565.2,565.22,4706.0,569.13,569.13,565.2,565.22,4706.0
2021-07-14 11:20:00,564.48,566.28,562.73,563.26,6301.0,564.48,566.28,562.73,563.26,6301.0
2021-07-14 11:30:00,564.53,566.29,563.5,563.5,2180.0,564.53,566.29,563.5,563.5,2180.0
2021-07-14 11:40:00,563.51,564.21,562.74,563.94,2907.0,563.51,564.21,562.74,563.94,2907.0
2021-07-14 11:50:00,563.94,563.94,560.75,561.11,5736.0,563.94,563.94,560.75,561.11,5736.0
2021-07-14 12:00:00,562.12,565.54,561.61,564.52,6560.0,562.12,565.54,561.61,564.52,6560.0
2021-07-14 12:10:00,564.51,565.37,564.37,565.37,3026.0,564.51,565.37,564.37,565.37,3026.0
2021-07-14 12:20:00,567.18,567.19,566.29,566.29,1200.0,567.18,567.19,566.29,566.29,1200.0
2021-07-14 12:30:00,566.01,568.38,566.01,566.83,1012.0,566.01,568.38,566.01,566.83,1012.0
2021-07-14 12:40:00,567.71,567.96,566.55,566.94,1300.0,567.71,567.96,566.55,566.94,1300.0
2021-07-14 12:50:00,565.89,567.35,565.89,566.47,1945.0,565.89,567.35,565.89,566.47,1945.0
2021-07-14 13:00:00,567.05,567.36,565.37,565.73,653.0,567.05,567.36,565.37,565.73,653.0
2021-07-14 13:10:00,565.46,565.62,564.06,564.63,2533.0,565.46,565.62,564.06,564.63,2533.0
2021-07-14 13:20:00,563.07,563.07,559.89,559.89,2624.0,563.07,563.07,559.89,559.89,2624.0
2021-07-14 13:30:00,560.77,561.75,560.08,561.01,1901.0,560.77,561.75,560.08,561.01,1901.0
2021-07-14 13:40:00,560.14,560.55,559.88,560.53,2008.0,560.14,560.55,559.88,560.53,2008.0
2021-07-14 13:50:00,560.23,560.23,558.15,558.89,6275.0,560.23,560.23,558.15,558.89,6275.0
2021-07-14 14:00:00,558.51,560.62,558.51,558.55,3397.0,558.51,560.62,558.51,558.55,3397.0
2021-07-14 14:10:00,559.15,562.66,559.15,561.26,6743.0,559.15,562.66,559.15,561.26,6743.0
2021-07-14 14:20:00,560.68,561.27,559.81,559.81,2976.0,560.68,561.27,559.81,559.81,2976.0
2021-07-14 14:30:00,559.99,560.05,558.81,558.81,2250.0,559.99,560.05,558.81,558.81,2250.0
2021-07-14 14:40:00,558.24,558.54,556.8,557.33,9241.0,558.24,558.54,556.8,557.33,9241.0
2021-07-14 14:50:00,557.93,558.54,557.4,557.91,3514.0,557.93,558.54,557.4,557.91,3514.0
2021-07-14 15:00:00,557.78,558.58,557.46,558.26,4417.0,557.78,558.58,557.46,558.26,4417.0
2021-07-14 15:10:00,558.41,558.63,556.34,556.66,5038.0,558.41,558.63,556.34,556.66,5038.0
2021-07-14 15:20:00,556.13,556.13,554.85,555.15,5937.0,556.13,556.13,554.85,555.15,5937.0
2021-07-14 15:30:00,554.82,556.4,554.54,555.46,16666.0,554.82,556.4,554.54,555.46,16666.0
2021-07-14 15:40:00,555.55,557.15,554.29,556.13,14928.0,555.55,557.15,554.29,556.13,14928.0
2021-07-14 15:50:00,556.07,556.8,554.13,554.83,85417.0,556.07,556.8,554.13,554.83,85417.0
2021-07-15 09:30:00,555.34,558.48,544.1,545.21,11466.0,555.34,558.48,544.1,545.21,11466.0
2021-07-15 09:40:00,546.0,551.96,545.97,551.51,18658.0,546.0,551.96,545.97,551.51,18658.0
2021-07-15 09:50:00,551.51,557.17,549.98,556.06,14997.0,551.51,557.17,549.98,556.06,14997.0
2021-07-15 10:00:00,555.5,558.5,554.29,558.5,4925.0,555.5,558.5,554.29,558.5,4925.0
2021-07-15 10:10:00,558.45,559.63,554.96,555.07,5258.0,558.45,559.63,554.96,555.07,5258.0
2021-07-15 10:20:00,554.89,555.6,550.72,550.91,7706.0,554.89,555.6,550.72,550.91,7706.0
2021-07-15 10:30:00,551.48,552.2,549.5,550.14,5771.0,551.48,552.2,549.5,550.14,5771.0
2021-07-15 10:40:00,547.93,549.22,546.41,548.19,7040.0,547.93,549.22,546.41,548.19,7040.0
2021-07-15 10:50:00,548.23,551.4,547.9,550.0,8678.0,548.23,551.4,547.9,550.0,8678.0
2021-07-15 11:00:00,550.5,551.01,547.05,549.36,5367.0,550.5,551.01,547.05,549.36,5367.0
2021-07-15 11:10:00,548.89,552.2,548.81,551.8,11227.0,548.89,552.2,548.81,551.8,11227.0
2021-07-15 11:20:00,551.8,552.59,549.12,549.9,12264.0,551.8,552.59,549.12,549.9,12264.0
2021-07-15 11:30:00,550.24,550.64,549.43,549.75,9043.0,550.24,550.64,549.43,549.75,9043.0
2021-07-15 11:40:00,550.06,550.06,547.27,547.99,3854.0,550.06,550.06,547.27,547.99,3854.0
2021-07-15 11:50:00,547.2,550.64,547.19,549.77,3262.0,547.2,550.64,547.19,549.77,3262.0
2021-07-15 12:00:00,551.01,551.27,549.58,549.77,4568.0,551.01,551.27,549.58,549.77,4568.0
2021-07-15 12:10:00,550.34,552.21,549.88,551.83,2500.0,550.34,552.21,549.88,551.83,2500.0
2021-07-15 12:20:00,552.23,553.77,552.23,553.77,1674.0,552.23,553.77,552.23,553.77,1674.0
2021-07-15 12:30:00,553.31,555.36,553.05,555.36,2908.0,553.31,555.36,553.05,555.36,2908.0
2021-07-15 12:40:00,556.04,557.13,555.15,555.15,6349.0,556.04,557.13,555.15,555.15,6349.0
2021-07-15 12:50:00,555.08,555.3,553.43,553.91,4044.0,555.08,555.3,553.43,553.91,4044.0
2021-07-15 13:00:00,554.04,554.04,551.87,552.04,2000.0,554.04,554.04,551.87,552.04,2000.0
2021-07-15 13:10:00,551.65,551.7,549.61,549.69,3566.0,551.65,551.7,549.61,549.69,3566.0
2021-07-15 13:20:00,550.14,552.56,549.66,551.04,3335.0,550.14,552.56,549.66,551.04,3335.0
2021-07-15 13:30:00,551.0,551.0,548.25,548.66,2300.0,551.0,551.0,548.25,548.66,2300.0
2021-07-15 13:40:00,548.07,548.07,546.55,547.18,2315.0,548.07,548.07,546.55,547.18,2315.0
2021-07-15 13:50:00,546.47,546.55,543.17,543.63,1898.0,546.47,546.55,543.17,543.63,1898.0
2021-07-15 14:00:00,544.28,546.74,544.28,545.9,2306.0,544.28,546.74,544.28,545.9,2306.0
2021-07-15 14:10:00,545.58,550.29,545.57,550.28,9467.0,545.58,550.29,545.57,550.28,9467.0
2021-07-15 14:20:00,550.63,552.59,550.56,552.59,7998.0,550.63,552.59,550.56,552.59,7998.0
2021-07-15 14:30:00,552.33,553.91,552.0,553.15,3579.0,552.33,553.91,552.0,553.15,3579.0
2021-07-15 14:40:00,552.91,552.91,552.1,552.46,1646.0,552.91,552.91,552.1,552.46,1646.0
2021-07-15 14:50:00,552.5,553.53,552.5,552.81,2291.0,552.5,553.53,552.5,552.81,2291.0
2021-07-15 15:00:00,553.66,554.25,552.58,553.07,4319.0,553.66,554.25,552.58,553.07,4319.0
2021-07-15 15:10:00,553.11,553.11,551.22,551.87,3551.0,553.11,553.11,551.22,551.87,3551.0
2021-07-15 15:20:00,552.31,552.48,551.11,552.44,3742.0,552.31,552.48,551.11,552.44,3742.0
2021-07-15 15:30:00,552.38,553.0,551.15,551.15,21020.0,552.38,553.0,551.15,551.15,21020.0
2021-07-15 15:40:00,551.03,551.75,550.19,551.45,6516.0,551.03,551.75,550.19,551.45,6516.0
2021-07-15 15:50:00,551.8,552.86,549.67,550.71,48149.0,551.8,552.86,549.67,550.71,48149.0
2021-07-16 09:30:00,556.37,558.08,555.71,555.96,5306.0,556.37,558.08,555.71,555.96,5306.0
2021-07-16 09:40:00,559.41,560.74,555.0,555.38,4545.0,559.41,560.74,555.0,555.38,4545.0
2021-07-16 09:50:00,556.94,557.7,555.75,555.75,807.0,556.94,557.7,555.75,555.75,807.0
2021-07-16 10:00:00,555.0,555.0,551.0,551.49,3176.0,555.0,555.0,551.0,551.49,3176.0
2021-07-16 10:10:00,550.18,553.06,549.97,552.38,2539.0,550.18,553.06,549.97,552.38,2539.0
2021-07-16 10:20:00,551.75,552.56,549.15,552.54,2218.0,551.75,552.56,549.15,552.54,2218.0
2021-07-16 10:30:00,553.14,556.44,553.14,556.4,3200.0,553.14,556.44,553.14,556.4,3200.0
2021-07-16 10:40:00,556.72,558.22,556.67,557.57,2755.0,556.72,558.22,556.67,557.57,2755.0
2021-07-16 10:50:00,557.87,558.05,554.34,554.37,1663.0,557.87,558.05,554.34,554.37,1663.0
2021-07-16 11:00:00,554.43,554.7,552.44,552.8,1600.0,554.43,554.7,552.44,552.8,1600.0
2021-07-16 11:10:00,552.47,554.55,552.47,554.55,2700.0,552.47,554.55,552.47,554.55,2700.0
2021-07-16 11:20:00,554.1,555.2,554.1,555.2,500.0,554.1,555.2,554.1,555.2,500.0
2021-07-16 11:30:00,555.89,556.13,555.0,556.13,1100.0,555.89,556.13,555.0,556.13,1100.0
2021-07-16 11:40:00,556.11,556.68,555.0,556.28,3452.0,556.11,556.68,555.0,556.28,3452.0
2021-07-16 11:50:00,557.34,557.47,556.72,556.85,1945.0,557.34,557.47,556.72,556.85,1945.0
2021-07-16 12:00:00,557.31,557.86,555.06,555.98,6884.0,557.31,557.86,555.06,555.98,6884.0
2021-07-16 12:10:00,556.5,557.21,556.5,557.13,703.0,556.5,557.21,556.5,557.13,703.0
2021-07-16 12:20:00,556.96,557.2,556.59,557.2,775.0,556.96,557.2,556.59,557.2,775.0
2021-07-16 12:30:00,557.31,558.18,557.31,557.59,1558.0,557.31,558.18,557.31,557.59,1558.0
2021-07-16 12:40:00,558.0,558.0,556.07,556.07,600.0,558.0,558.0,556.07,556.07,600.0
2021-07-16 12:50:00,556.07,557.1,555.9,556.65,3268.0,556.07,557.1,555.9,556.65,3268.0
2021-07-16 13:00:00,556.57,556.65,556.35,556.36,600.0,556.57,556.65,556.35,556.36,600.0
2021-07-16 13:10:00,557.0,557.0,556.33,556.34,600.0,557.0,557.0,556.33,556.34,600.0
2021-07-16 13:20:00,556.08,556.23,554.24,554.24,2400.0,556.08,556.23,554.24,554.24,2400.0
2021-07-16 13:30:00,553.86,555.46,553.84,555.46,9325.0,553.86,555.46,553.84,555.46,9325.0
2021-07-16 13:40:00,555.74,557.25,555.74,557.25,1000.0,555.74,557.25,555.74,557.25,1000.0
2021-07-16 13:50:00,556.94,558.59,556.93,558.15,1498.0,556.94,558.59,556.93,558.15,1498.0
2021-07-16 14:00:00,557.55,557.55,556.88,557.17,2500.0,557.55,557.55,556.88,557.17,2500.0
2021-07-16 14:10:00,557.7,558.43,557.03,558.42,1700.0,557.7,558.43,557.03,558.42,1700.0
2021-07-16 14:20:00,558.5,559.28,557.63,557.82,4161.0,558.5,559.28,557.63,557.82,4161.0
2021-07-16 14:30:00,558.12,559.27,558.12,558.75,900.0,558.12,559.27,558.12,558.75,900.0
2021-07-16 14:40:00,558.5,559.1,556.8,556.8,5361.0,558.5,559.1,556.8,556.8,5361.0
2021-07-16 14:50:00,557.2,557.2,556.97,557.16,1000.0,557.2,557.2,556.97,557.16,1000.0
2021-07-16 15:00:00,556.51,556.51,555.43,555.9,1918.0,556.51,556.51,555.43,555.9,1918.0
2021-07-16 15:10:00,555.99,557.37,555.56,557.37,5920.0,555.99,557.37,555.56,557.37,5920.0
2021-07-16 15:20:00,556.84,556.92,555.93,556.26,1203.0,556.84,556.92,555.93,556.26,1203.0
2021-07-16 15:30:00,555.68,556.08,555.38,555.96,3460.0,555.68,556.08,555.38,555.96,3460.0
2021-07-16 15:40:00,556.04,556.91,555.84,556.5,7048.0,556.04,556.91,555.84,556.5,7048.0
2021-07-16 15:50:00,556.82,560.18,556.63,559.78,30308.0,556.82,560.18,556.63,559.78,30308.0
2021-07-19 09:30:00,550.0,554.58,546.24,553.86,14689.0,550.0,554.58,546.24,553.86,14689.0
2021-07-19 09:40:00,553.62,558.56,553.35,556.1,15885.0,553.62,558.56,553.35,556.1,15885.0
2021-07-19 09:50:00,555.85,555.85,550.03,552.33,3229.0,555.85,555.85,550.03,552.33,3229.0
2021-07-19 10:00:00,552.8,557.19,551.72,555.41,3502.0,552.8,557.19,551.72,555.41,3502.0
2021-07-19 10:10:00,555.0,557.54,553.92,557.52,3371.0,555.0,557.54,553.92,557.52,3371.0
2021-07-19 10:20:00,558.89,560.17,556.78,560.17,2813.0,558.89,560.17,556.78,560.17,2813.0
2021-07-19 10:30:00,559.79,561.56,557.32,561.53,9386.0,559.79,561.56,557.32,561.53,9386.0
2021-07-19 10:40:00,562.4,565.22,561.2,562.62,6192.0,562.4,565.22,561.2,562.62,6192.0
2021-07-19 10:50:00,562.98,563.67,560.05,563.32,7513.0,562.98,563.67,560.05,563.32,7513.0
2021-07-19 11:00:00,563.63,565.39,563.51,564.72,6051.0,563.63,565.39,563.51,564.72,6051.0
2021-07-19 11:10:00,564.85,565.47,563.15,563.68,5019.0,564.85,565.47,563.15,563.68,5019.0
2021-07-19 11:20:00,564.3,564.46,561.32,562.0,3765.0,564.3,564.46,561.32,562.0,3765.0
2021-07-19 11:30:00,562.92,565.42,562.38,564.22,2272.0,562.92,565.42,562.38,564.22,2272.0
2021-07-19 11:40:00,564.17,565.99,564.17,565.23,2264.0,564.17,565.99,564.17,565.23,2264.0
2021-07-19 11:50:00,565.86,567.46,564.38,566.75,3366.0,565.86,567.46,564.38,566.75,3366.0
2021-07-19 12:00:00,564.51,565.42,562.57,564.18,3094.0,564.51,565.42,562.57,564.18,3094.0
2021-07-19 12:10:00,564.4,567.44,564.4,565.4,2512.0,564.4,567.44,564.4,565.4,2512.0
2021-07-19 12:20:00,565.32,566.19,564.1,564.1,1761.0,565.32,566.19,564.1,564.1,1761.0
2021-07-19 12:30:00,563.23,563.91,561.89,561.89,615.0,563.23,563.91,561.89,561.89,615.0
2021-07-19 12:40:00,560.03,560.63,559.28,560.48,1332.0,560.03,560.63,559.28,560.48,1332.0
2021-07-19 12:50:00,560.08,560.08,558.26,558.75,4423.0,560.08,560.08,558.26,558.75,4423.0
2021-07-19 13:00:00,558.5,561.76,558.5,561.75,2801.0,558.5,561.76,558.5,561.75,2801.0
2021-07-19 13:10:00,561.75,561.75,560.57,560.9,1415.0,561.75,561.75,560.57,560.9,1415.0
2021-07-19 13:20:00,559.4,560.14,559.29,559.5,1409.0,559.4,560.14,559.29,559.5,1409.0
2021-07-19 13:30:00,558.17,561.39,558.17,561.2,8558.0,558.17,561.39,558.17,561.2,8558.0
2021-07-19 13:40:00,560.76,561.78,560.45,560.47,2800.0,560.76,561.78,560.45,560.47,2800.0
2021-07-19 13:50:00,560.26,562.3,559.77,560.33,2981.0,560.26,562.3,559.77,560.33,2981.0
2021-07-19 14:00:00,560.96,562.04,560.96,561.56,900.0,560.96,562.04,560.96,561.56,900.0
2021-07-19 14:10:00,560.1,562.45,560.1,562.22,1204.0,560.1,562.45,560.1,562.22,1204.0
2021-07-19 14:20:00,563.07,563.17,561.95,562.36,1500.0,563.07,563.17,561.95,562.36,1500.0
2021-07-19 14:30:00,563.15,563.16,561.49,562.78,814.0,563.15,563.16,561.49,562.78,814.0
2021-07-19 14:40:00,562.25,564.41,562.16,564.41,3186.0,562.25,564.41,562.16,564.41,3186.0
2021-07-19 14:50:00,564.14,564.21,558.9,558.9,33407.0,564.14,564.21,558.9,558.9,33407.0
2021-07-19 15:00:00,559.39,559.79,556.29,558.25,11029.0,559.39,559.79,556.29,558.25,11029.0
2021-07-19 15:10:00,558.14,559.35,557.23,557.23,3965.0,558.14,559.35,557.23,557.23,3965.0
2021-07-19 15:20:00,556.88,557.23,554.68,556.25,3900.0,556.88,557.23,554.68,556.25,3900.0
2021-07-19 15:30:00,555.93,557.29,555.65,557.16,7576.0,555.93,557.29,555.65,557.16,7576.0
2021-07-19 15:40:00,555.92,557.2,553.0,553.21,34211.0,555.92,557.2,553.0,553.21,34211.0
2021-07-19 15:50:00,553.45,556.46,553.17,555.31,55543.0,553.45,556.46,553.17,555.31,55543.0
2021-07-20 09:30:00,562.03,564.66,551.24,551.24,3924.0,562.03,564.66,551.24,551.24,3924.0
2021-07-20 09:40:00,551.73,558.72,547.38,558.55,12353.0,551.73,558.72,547.38,558.55,12353.0
2021-07-20 09:50:00,559.33,559.33,552.96,553.32,4323.0,559.33,559.33,552.96,553.32,4323.0
2021-07-20 10:00:00,554.46,554.9,550.46,550.97,9071.0,554.46,554.9,550.46,550.97,9071.0
2021-07-20 10:10:00,550.9,554.63,550.86,554.63,12345.0,550.9,554.63,550.86,554.63,12345.0
2021-07-20 10:20:00,554.66,557.0,553.54,553.54,4027.0,554.66,557.0,553.54,553.54,4027.0
2021-07-20 10:30:00,553.36,558.37,552.81,556.49,4150.0,553.36,558.37,552.81,556.49,4150.0
2021-07-20 10:40:00,556.63,561.62,556.16,560.15,5600.0,556.63,561.62,556.16,560.15,5600.0
2021-07-20 10:50:00,560.68,564.67,560.67,564.67,5627.0,560.68,564.67,560.67,564.67,5627.0
2021-07-20 11:00:00,564.37,566.41,563.03,565.99,8956.0,564.37,566.41,563.03,565.99,8956.0
2021-07-20 11:10:00,564.93,573.23,564.93,571.9,11776.0,564.93,573.23,564.93,571.9,11776.0
2021-07-20 11:20:00,571.34,574.26,571.09,574.26,2100.0,571.34,574.26,571.09,574.26,2100.0
2021-07-20 11:30:00,573.29,576.28,570.67,576.02,8603.0,573.29,576.28,570.67,576.02,8603.0
2021-07-20 11:40:00,574.69,575.4,572.03,574.85,3016.0,574.69,575.4,572.03,574.85,3016.0
2021-07-20 11:50:00,573.16,574.03,572.22,573.21,1801.0,573.16,574.03,572.22,573.21,1801.0
2021-07-20 12:00:00,572.78,575.35,572.78,574.15,2507.0,572.78,575.35,572.78,574.15,2507.0
2021-07-20 12:10:00,574.3,577.24,573.95,575.61,4978.0,574.3,577.24,573.95,575.61,4978.0
2021-07-20 12:20:00,576.03,577.53,575.8,575.96,1905.0,576.03,577.53,575.8,575.96,1905.0
2021-07-20 12:30:00,576.03,578.15,575.61,578.14,601.0,576.03,578.15,575.61,578.14,601.0
2021-07-20 12:40:00,578.17,579.23,578.17,579.11,2200.0,578.17,579.23,578.17,579.11,2200.0
2021-07-20 12:50:00,579.25,580.18,578.45,580.18,2088.0,579.25,580.18,578.45,580.18,2088.0
2021-07-20 13:00:00,578.76,579.33,577.75,578.77,1701.0,578.76,579.33,577.75,578.77,1701.0
2021-07-20 13:10:00,578.43,580.96,578.43,580.96,3454.0,578.43,580.96,578.43,580.96,3454.0
2021-07-20 13:20:00,581.46,583.08,581.41,582.89,3101.0,581.46,583.08,581.41,582.89,3101.0
2021-07-20 13:30:00,582.92,582.92,580.52,581.63,2034.0,582.92,582.92,580.52,581.63,2034.0
2021-07-20 13:40:00,581.01,581.2,579.96,580.39,2905.0,581.01,581.2,579.96,580.39,2905.0
2021-07-20 13:50:00,579.64,579.79,578.58,579.3,4000.0,579.64,579.79,578.58,579.3,4000.0
2021-07-20 14:00:00,579.19,579.75,578.69,579.75,5667.0,579.19,579.75,578.69,579.75,5667.0
2021-07-20 14:10:00,579.43,579.43,577.65,577.65,4543.0,579.43,579.43,577.65,577.65,4543.0
2021-07-20 14:20:00,577.68,578.54,576.78,578.54,6858.0,577.68,578.54,576.78,578.54,6858.0
2021-07-20 14:30:00,578.59,578.85,578.11,578.3,2946.0,578.59,578.85,578.11,578.3,2946.0
2021-07-20 14:40:00,578.49,579.34,578.39,579.34,2251.0,578.49,579.34,578.39,579.34,2251.0
2021-07-20 14:50:00,579.19,581.99,579.15,581.22,5399.0,579.19,581.99,579.15,581.22,5399.0
2021-07-20 15:00:00,581.04,581.51,580.45,581.0,3616.0,581.04,581.51,580.45,581.0,3616.0
2021-07-20 15:10:00,581.29,581.58,580.27,580.27,4114.0,581.29,581.58,580.27,580.27,4114.0
2021-07-20 15:20:00,580.2,580.57,579.6,580.57,1802.0,580.2,580.57,579.6,580.57,1802.0
2021-07-20 15:30:00,581.18,582.16,580.3,580.68,7940.0,581.18,582.16,580.3,580.68,7940.0
2021-07-20 15:40:00,580.56,581.47,580.18,580.74,4996.0,580.56,581.47,580.18,580.74,4996.0
2021-07-20 15:50:00,580.39,580.8,576.58,577.49,19524.0,580.39,580.8,576.58,577.49,19524.0
2021-07-21 09:30:00,576.09,582.34,576.09,580.87,5200.0,576.09,582.34,576.09,580.87,5200.0
2021-07-21 09:40:00,581.6,581.6,579.11,581.21,2616.0,581.6,581.6,579.11,581.21,2616.0
2021-07-21 09:50:00,580.99,585.69,580.59,585.53,2497.0,580.99,585.69,580.59,585.53,2497.0
2021-07-21 10:00:00,584.43,585.13,582.15,583.03,3923.0,584.43,585.13,582.15,583.03,3923.0
2021-07-21 10:10:00,583.5,587.57,581.98,586.76,10248.0,583.5,587.57,581.98,586.76,10248.0
2021-07-21 10:20:00,584.39,587.48,584.39,586.88,8282.0,584.39,587.48,584.39,586.88,8282.0
2021-07-21 10:30:00,586.88,587.5,583.04,585.59,4814.0,586.88,587.5,583.04,585.59,4814.0
2021-07-21 10:40:00,585.23,585.73,582.01,583.71,5932.0,585.23,585.73,582.01,583.71,5932.0
2021-07-21 10:50:00,583.75,586.14,583.67,585.86,5194.0,583.75,586.14,583.67,585.86,5194.0
2021-07-21 11:00:00,585.37,586.76,584.85,586.76,5899.0,585.37,586.76,584.85,586.76,5899.0
2021-07-21 11:10:00,587.6,587.6,584.61,584.61,1423.0,587.6,587.6,584.61,584.61,1423.0
2021-07-21 11:20:00,584.65,586.81,584.65,586.67,1403.0,584.65,586.81,584.65,586.67,1403.0
2021-07-21 11:30:00,586.36,587.75,586.15,586.96,4292.0,586.36,587.75,586.15,586.96,4292.0
2021-07-21 11:40:00,587.62,587.62,585.67,587.21,3159.0,587.62,587.62,585.67,587.21,3159.0
2021-07-21 11:50:00,588.21,588.21,586.33,588.21,1934.0,588.21,588.21,586.33,588.21,1934.0
2021-07-21 12:00:00,588.28,588.8,587.34,588.8,1373.0,588.28,588.8,587.34,588.8,1373.0
2021-07-21 12:10:00,588.42,589.94,588.41,589.94,3220.0,588.42,589.94,588.41,589.94,3220.0
2021-07-21 12:20:00,589.36,589.38,588.1,589.38,2436.0,589.36,589.38,588.1,589.38,2436.0
2021-07-21 12:30:00,589.19,589.39,588.18,588.98,3100.0,589.19,589.39,588.18,588.98,3100.0
2021-07-21 12:40:00,589.04,589.05,586.5,586.5,2433.0,589.04,589.05,586.5,586.5,2433.0
2021-07-21 12:50:00,587.15,587.15,583.73,583.78,2060.0,587.15,587.15,583.73,583.78,2060.0
2021-07-21 13:00:00,585.01,585.01,582.78,582.78,1113.0,585.01,585.01,582.78,582.78,1113.0
2021-07-21 13:10:00,583.36,584.22,583.36,584.22,600.0,583.36,584.22,583.36,584.22,600.0
2021-07-21 13:20:00,585.37,586.06,585.17,585.44,1304.0,585.37,586.06,585.17,585.44,1304.0
2021-07-21 13:30:00,584.58,585.08,583.62,585.08,435.0,584.58,585.08,583.62,585.08,435.0
2021-07-21 13:40:00,584.63,584.95,584.08,584.95,900.0,584.63,584.95,584.08,584.95,900.0
2021-07-21 13:50:00,583.31,584.0,583.3,584.0,1001.0,583.31,584.0,583.3,584.0,1001.0
2021-07-21 14:00:00,584.0,584.07,583.09,583.67,770.0,584.0,584.07,583.09,583.67,770.0
2021-07-21 14:10:00,581.8,582.0,581.33,581.41,1064.0,581.8,582.0,581.33,581.41,1064.0
2021-07-21 14:20:00,581.57,582.92,581.57,582.92,1202.0,581.57,582.92,581.57,582.92,1202.0
2021-07-21 14:30:00,583.12,584.16,581.73,581.75,2028.0,583.12,584.16,581.73,581.75,2028.0
2021-07-21 14:40:00,581.75,583.59,581.5,583.3,2000.0,581.75,583.59,581.5,583.3,2000.0
2021-07-21 14:50:00,582.72,582.73,582.06,582.25,1240.0,582.72,582.73,582.06,582.25,1240.0
2021-07-21 15:00:00,582.58,582.96,582.2,582.25,1300.0,582.58,582.96,582.2,582.25,1300.0
2021-07-21 15:10:00,582.59,584.22,582.59,583.91,2533.0,582.59,584.22,582.59,583.91,2533.0
2021-07-21 15:20:00,584.14,584.14,583.09,583.56,1427.0,584.14,584.14,583.09,583.56,1427.0
2021-07-21 15:30:00,583.71,583.97,583.32,583.35,1800.0,583.71,583.97,583.32,583.35,1800.0
2021-07-21 15:40:00,583.81,585.75,583.47,585.75,4678.0,583.81,585.75,583.47,585.75,4678.0
2021-07-21 15:50:00,585.63,585.99,584.42,584.47,12806.0,585.63,585.99,584.42,584.47,12806.0
2021-07-22 09:30:00,586.88,592.24,586.88,592.0,5663.0,586.88,592.24,586.88,592.0,5663.0
2021-07-22 09:40:00,591.86,591.87,588.56,588.57,300.0,591.86,591.87,588.56,588.57,300.0
2021-07-22 09:50:00,586.67,586.67,584.92,585.13,800.0,586.67,586.67,584.92,585.13,800.0
2021-07-22 10:00:00,584.91,587.08,583.69,583.74,1670.0,584.91,587.08,583.69,583.74,1670.0
2021-07-22 10:10:00,584.83,587.04,583.98,585.18,4126.0,584.83,587.04,583.98,585.18,4126.0
2021-07-22 10:20:00,585.85,589.25,584.55,589.25,3432.0,585.85,589.25,584.55,589.25,3432.0
2021-07-22 10:30:00,588.94,590.66,588.8,590.66,2858.0,588.94,590.66,588.8,590.66,2858.0
2021-07-22 10:40:00,590.02,592.5,590.01,590.55,3200.0,590.02,592.5,590.01,590.55,3200.0
2021-07-22 10:50:00,590.3,590.3,586.1,586.54,900.0,590.3,590.3,586.1,586.54,900.0
2021-07-22 11:00:00,586.2,587.86,585.0,585.0,2975.0,586.2,587.86,585.0,585.0,2975.0
2021-07-22 11:10:00,584.05,584.78,581.05,582.96,5479.0,584.05,584.78,581.05,582.96,5479.0
2021-07-22 11:20:00,584.13,584.59,582.41,582.65,7799.0,584.13,584.59,582.41,582.65,7799.0
2021-07-22 11:30:00,583.59,584.4,583.34,584.4,2590.0,583.59,584.4,583.34,584.4,2590.0
2021-07-22 11:40:00,585.08,585.09,582.79,582.79,1021.0,585.08,585.09,582.79,582.79,1021.0
2021-07-22 11:50:00,583.82,584.96,583.82,584.57,771.0,583.82,584.96,583.82,584.57,771.0
2021-07-22 12:00:00,585.97,585.97,580.51,580.51,2337.0,585.97,585.97,580.51,580.51,2337.0
2021-07-22 12:10:00,581.41,583.32,581.41,583.14,1117.0,581.41,583.32,581.41,583.14,1117.0
2021-07-22 12:20:00,582.79,584.42,582.0,584.41,3317.0,582.79,584.42,582.0,584.41,3317.0
2021-07-22 12:30:00,584.64,585.31,584.51,584.51,1129.0,584.64,585.31,584.51,584.51,1129.0
2021-07-22 12:40:00,584.66,585.66,584.51,585.66,4203.0,584.66,585.66,584.51,585.66,4203.0
2021-07-22 12:50:00,586.47,586.88,585.37,585.98,1300.0,586.47,586.88,585.37,585.98,1300.0
2021-07-22 13:00:00,587.01,587.68,586.9,587.01,821.0,587.01,587.68,586.9,587.01,821.0
2021-07-22 13:10:00,587.74,588.21,587.01,588.21,800.0,587.74,588.21,587.01,588.21,800.0
2021-07-22 13:20:00,588.05,588.08,587.19,588.08,2800.0,588.05,588.08,587.19,588.08,2800.0
2021-07-22 13:30:00,587.8,588.35,587.8,588.13,2802.0,587.8,588.35,587.8,588.13,2802.0
2021-07-22 13:40:00,587.8,588.05,585.81,585.81,4711.0,587.8,588.05,585.81,585.81,4711.0
2021-07-22 13:50:00,585.45,586.89,585.45,585.55,1016.0,585.45,586.89,585.45,585.55,1016.0
2021-07-22 14:00:00,586.0,587.0,585.89,587.0,3194.0,586.0,587.0,585.89,587.0,3194.0
2021-07-22 14:10:00,586.42,589.14,586.42,589.03,1291.0,586.42,589.14,586.42,589.03,1291.0
2021-07-22 14:20:00,588.88,589.14,588.18,588.72,1754.0,588.88,589.14,588.18,588.72,1754.0
2021-07-22 14:30:00,588.89,589.91,588.89,589.4,1589.0,588.89,589.91,588.89,589.4,1589.0
2021-07-22 14:40:00,590.6,590.86,589.2,590.31,1854.0,590.6,590.86,589.2,590.31,1854.0
2021-07-22 14:50:00,590.09,593.17,590.08,592.99,3763.0,590.09,593.17,590.08,592.99,3763.0
2021-07-22 15:00:00,592.69,593.0,592.0,592.4,2982.0,592.69,593.0,592.0,592.4,2982.0
2021-07-22 15:10:00,592.61,592.71,591.62,591.62,1229.0,592.61,592.71,591.62,591.62,1229.0
2021-07-22 15:20:00,591.97,593.14,591.56,593.13,4500.0,591.97,593.14,591.56,593.13,4500.0
2021-07-22 15:30:00,592.98,593.42,592.54,592.82,5365.0,592.98,593.42,592.54,592.82,5365.0
2021-07-22 15:40:00,592.48,592.67,591.26,591.63,5236.0,592.48,592.67,591.26,591.63,5236.0
2021-07-22 15:50:00,591.54,591.54,587.78,588.0,31709.0,591.54,591.54,587.78,588.0,31709.0
2021-07-23 09:30:00,590.88,595.0,588.0,590.13,9724.0,590.88,595.0,588.0,590.13,9724.0
2021-07-23 09:40:00,589.79,591.86,588.44,590.59,4649.0,589.79,591.86,588.44,590.59,4649.0
2021-07-23 09:50:00,589.49,589.49,586.84,587.79,1319.0,589.49,589.49,586.84,587.79,1319.0
2021-07-23 10:00:00,587.0,587.0,585.03,585.03,2319.0,587.0,587.0,585.03,585.03,2319.0
2021-07-23 10:10:00,583.61,584.83,581.03,583.37,5768.0,583.61,584.83,581.03,583.37,5768.0
2021-07-23 10:20:00,582.51,585.3,581.74,584.93,3100.0,582.51,585.3,581.74,584.93,3100.0
2021-07-23 10:30:00,585.38,585.98,583.76,584.33,5899.0,585.38,585.98,583.76,584.33,5899.0
2021-07-23 10:40:00,583.23,583.23,578.83,580.0,1200.0,583.23,583.23,578.83,580.0,1200.0
2021-07-23 10:50:00,580.35,581.01,576.0,578.34,11443.0,580.35,581.01,576.0,578.34,11443.0
2021-07-23 11:00:00,578.46,579.43,577.99,579.35,1954.0,578.46,579.43,577.99,579.35,1954.0
2021-07-23 11:10:00,579.5,582.41,579.29,582.14,4133.0,579.5,582.41,579.29,582.14,4133.0
2021-07-23 11:20:00,582.22,582.5,581.04,581.87,5175.0,582.22,582.5,581.04,581.87,5175.0
2021-07-23 11:30:00,581.87,582.75,581.1,582.24,6191.0,581.87,582.75,581.1,582.24,6191.0
2021-07-23 11:40:00,582.24,583.42,581.42,583.21,6246.0,582.24,583.42,581.42,583.21,6246.0
2021-07-23 11:50:00,583.46,584.8,582.94,584.19,5870.0,583.46,584.8,582.94,584.19,5870.0
2021-07-23 12:00:00,583.66,583.66,582.06,582.78,4788.0,583.66,583.66,582.06,582.78,4788.0
2021-07-23 12:10:00,583.29,584.01,583.27,584.0,2137.0,583.29,584.01,583.27,584.0,2137.0
2021-07-23 12:20:00,584.04,584.17,583.4,583.44,2011.0,584.04,584.17,583.4,583.44,2011.0
2021-07-23 12:30:00,583.56,583.7,582.04,582.41,3092.0,583.56,583.7,582.04,582.41,3092.0
2021-07-23 12:40:00,582.42,583.46,582.41,583.36,2228.0,582.42,583.46,582.41,583.36,2228.0
2021-07-23 12:50:00,583.06,583.06,580.34,580.63,2430.0,583.06,583.06,580.34,580.63,2430.0
2021-07-23 13:00:00,580.61,582.08,580.39,581.38,1804.0,580.61,582.08,580.39,581.38,1804.0
2021-07-23 13:10:00,582.33,582.33,580.83,580.84,2425.0,582.33,582.33,580.83,580.84,2425.0
2021-07-23 13:20:00,581.69,582.65,581.11,581.73,4930.0,581.69,582.65,581.11,581.73,4930.0
2021-07-23 13:30:00,581.62,582.45,581.62,582.45,2107.0,581.62,582.45,581.62,582.45,2107.0
2021-07-23 13:40:00,582.16,583.34,582.03,582.63,13078.0,582.16,583.34,582.03,582.63,13078.0
2021-07-23 13:50:00,583.35,583.35,582.07,582.32,7941.0,583.35,583.35,582.07,582.32,7941.0
2021-07-23 14:00:00,582.27,582.72,582.12,582.59,5271.0,582.27,582.72,582.12,582.59,5271.0
2021-07-23 14:10:00,582.35,582.99,581.89,582.99,3241.0,582.35,582.99,581.89,582.99,3241.0
2021-07-23 14:20:00,582.97,586.25,582.97,586.25,6571.0,582.97,586.25,582.97,586.25,6571.0
2021-07-23 14:30:00,586.9,586.9,585.59,585.59,3791.0,586.9,586.9,585.59,585.59,3791.0
2021-07-23 14:40:00,585.23,585.23,584.15,584.55,2371.0,585.23,585.23,584.15,584.55,2371.0
2021-07-23 14:50:00,584.57,585.24,584.16,584.25,2609.0,584.57,585.24,584.16,584.25,2609.0
2021-07-23 15:00:00,583.81,584.13,583.31,583.81,4254.0,583.81,584.13,583.31,583.81,4254.0
2021-07-23 15:10:00,583.64,583.71,582.11,583.05,3370.0,583.64,583.71,582.11,583.05,3370.0
2021-07-23 15:20:00,582.89,583.03,581.85,582.16,12882.0,582.89,583.03,581.85,582.16,12882.0
2021-07-23 15:30:00,581.9,582.93,581.21,582.93,6172.0,581.9,582.93,581.21,582.93,6172.0
2021-07-23 15:40:00,582.79,582.97,581.02,581.53,8217.0,582.79,582.97,581.02,581.53,8217.0
2021-07-23 15:50:00,581.79,583.08,580.35,580.39,34717.0,581.79,583.08,580.35,580.39,34717.0
2021-07-26 09:30:00,583.98,583.98,572.69,579.0,33865.0,583.98,583.98,572.69,579.0,33865.0
2021-07-26 09:40:00,576.76,582.83,575.65,580.98,3876.0,576.76,582.83,575.65,580.98,3876.0
2021-07-26 09:50:00,583.0,587.61,579.44,587.38,29811.0,583.0,587.61,579.44,587.38,29811.0
2021-07-26 10:00:00,588.17,589.7,586.66,589.49,5502.0,588.17,589.7,586.66,589.49,5502.0
2021-07-26 10:10:00,589.31,589.79,587.23,587.24,4845.0,589.31,589.79,587.23,587.24,4845.0
2021-07-26 10:20:00,586.58,586.64,584.6,585.13,13582.0,586.58,586.64,584.6,585.13,13582.0
2021-07-26 10:30:00,584.48,585.03,582.1,584.82,3457.0,584.48,585.03,582.1,584.82,3457.0
2021-07-26 10:40:00,585.71,586.71,581.25,581.96,6477.0,585.71,586.71,581.25,581.96,6477.0
2021-07-26 10:50:00,579.91,582.03,579.25,580.51,5486.0,579.91,582.03,579.25,580.51,5486.0
2021-07-26 11:00:00,580.24,582.9,580.24,581.33,6840.0,580.24,582.9,580.24,581.33,6840.0
2021-07-26 11:10:00,581.5,585.02,581.31,584.68,11874.0,581.5,585.02,581.31,584.68,11874.0
2021-07-26 11:20:00,585.14,586.83,585.14,586.52,4043.0,585.14,586.83,585.14,586.52,4043.0
2021-07-26 11:30:00,586.38,586.88,585.22,585.59,4010.0,586.38,586.88,585.22,585.59,4010.0
2021-07-26 11:40:00,585.74,585.74,584.27,585.0,2421.0,585.74,585.74,584.27,585.0,2421.0
2021-07-26 11:50:00,585.43,587.0,584.16,586.69,16260.0,585.43,587.0,584.16,586.69,16260.0
2021-07-26 12:00:00,587.0,588.76,586.7,588.62,7997.0,587.0,588.76,586.7,588.62,7997.0
2021-07-26 12:10:00,588.62,588.62,585.72,585.73,7920.0,588.62,588.62,585.72,585.73,7920.0
2021-07-26 12:20:00,585.32,586.03,584.83,585.39,3179.0,585.32,586.03,584.83,585.39,3179.0
2021-07-26 12:30:00,584.42,584.42,582.25,582.56,2134.0,584.42,584.42,582.25,582.56,2134.0
2021-07-26 12:40:00,582.5,583.19,581.6,583.19,2227.0,582.5,583.19,581.6,583.19,2227.0
2021-07-26 12:50:00,584.89,585.82,584.53,585.82,1701.0,584.89,585.82,584.53,585.82,1701.0
2021-07-26 13:00:00,585.19,585.73,585.19,585.73,1100.0,585.19,585.73,585.19,585.73,1100.0
2021-07-26 13:10:00,585.56,586.6,585.56,586.6,1231.0,585.56,586.6,585.56,586.6,1231.0
2021-07-26 13:20:00,587.2,589.21,587.2,589.21,1692.0,587.2,589.21,587.2,589.21,1692.0
2021-07-26 13:30:00,589.32,589.82,588.69,589.33,11800.0,589.32,589.82,588.69,589.33,11800.0
2021-07-26 13:40:00,589.31,591.16,589.31,590.44,15994.0,589.31,591.16,589.31,590.44,15994.0
2021-07-26 13:50:00,590.57,590.57,588.23,589.9,3703.0,590.57,590.57,588.23,589.9,3703.0
2021-07-26 14:00:00,589.79,591.28,589.79,591.28,12800.0,589.79,591.28,589.79,591.28,12800.0
2021-07-26 14:10:00,591.38,591.38,589.87,590.65,3582.0,591.38,591.38,589.87,590.65,3582.0
2021-07-26 14:20:00,590.65,595.68,590.25,594.63,10778.0,590.65,595.68,590.25,594.63,10778.0
2021-07-26 14:30:00,595.54,595.84,594.67,595.34,15959.0,595.54,595.84,594.67,595.34,15959.0
2021-07-26 14:40:00,595.01,596.97,594.8,595.83,4833.0,595.01,596.97,594.8,595.83,4833.0
2021-07-26 14:50:00,595.27,597.11,594.77,596.52,23259.0,595.27,597.11,594.77,596.52,23259.0
2021-07-26 15:00:00,596.55,596.55,594.72,595.37,3558.0,596.55,596.55,594.72,595.37,3558.0
2021-07-26 15:10:00,595.38,595.73,594.06,595.31,6717.0,595.38,595.73,594.06,595.31,6717.0
2021-07-26 15:20:00,595.2,596.15,594.87,596.15,5200.0,595.2,596.15,594.87,596.15,5200.0
2021-07-26 15:30:00,596.23,597.04,595.28,597.04,3900.0,596.23,597.04,595.28,597.04,3900.0
2021-07-26 15:40:00,596.86,597.46,596.26,597.19,15777.0,596.86,597.46,596.26,597.19,15777.0
2021-07-26 15:50:00,596.89,597.77,595.21,597.7,34601.0,596.89,597.77,595.21,597.7,34601.0
2021-07-27 09:30:00,599.39,600.0,594.53,596.98,5852.0,599.39,600.0,594.53,596.98,5852.0
2021-07-27 09:40:00,596.65,598.0,592.16,595.33,2574.0,596.65,598.0,592.16,595.33,2574.0
2021-07-27 09:50:00,595.51,597.99,593.3,594.04,4839.0,595.51,597.99,593.3,594.04,4839.0
2021-07-27 10:00:00,593.9,595.33,591.0,591.03,8534.0,593.9,595.33,591.0,591.03,8534.0
2021-07-27 10:10:00,590.13,591.18,583.67,587.76,9978.0,590.13,591.18,583.67,587.76,9978.0
2021-07-27 10:20:00,587.4,589.65,587.18,589.65,1969.0,587.4,589.65,587.18,589.65,1969.0
2021-07-27 10:30:00,588.74,588.97,585.45,585.86,36272.0,588.74,588.97,585.45,585.86,36272.0
2021-07-27 10:40:00,585.56,585.65,582.04,585.16,3015.0,585.56,585.65,582.04,585.16,3015.0
2021-07-27 10:50:00,585.24,585.25,581.71,582.57,2520.0,585.24,585.25,581.71,582.57,2520.0
2021-07-27 11:00:00,582.46,585.6,582.46,584.68,4339.0,582.46,585.6,582.46,584.68,4339.0
2021-07-27 11:10:00,583.17,584.87,579.59,580.07,5550.0,583.17,584.87,579.59,580.07,5550.0
2021-07-27 11:20:00,580.33,582.25,579.54,581.62,4031.0,580.33,582.25,579.54,581.62,4031.0
2021-07-27 11:30:00,581.34,581.52,577.9,578.58,3678.0,581.34,581.52,577.9,578.58,3678.0
2021-07-27 11:40:00,578.6,580.7,578.6,580.14,2455.0,578.6,580.7,578.6,580.14,2455.0
2021-07-27 11:50:00,579.74,583.21,579.74,583.21,4821.0,579.74,583.21,579.74,583.21,4821.0
2021-07-27 12:00:00,582.5,582.5,578.93,582.04,4023.0,582.5,582.5,578.93,582.04,4023.0
2021-07-27 12:10:00,582.0,582.48,580.76,582.48,4107.0,582.0,582.48,580.76,582.48,4107.0
2021-07-27 12:20:00,581.42,582.4,580.76,581.13,5689.0,581.42,582.4,580.76,581.13,5689.0
2021-07-27 12:30:00,580.96,580.96,579.47,580.91,1800.0,580.96,580.96,579.47,580.91,1800.0
2021-07-27 12:40:00,581.28,582.48,580.3,581.45,5558.0,581.28,582.48,580.3,581.45,5558.0
2021-07-27 12:50:00,581.9,582.09,579.8,579.9,1458.0,581.9,582.09,579.8,579.9,1458.0
2021-07-27 13:00:00,580.11,580.65,579.37,580.65,3011.0,580.11,580.65,579.37,580.65,3011.0
2021-07-27 13:10:00,581.19,581.19,577.23,577.27,3100.0,581.19,581.19,577.23,577.27,3100.0
2021-07-27 13:20:00,575.88,577.8,575.24,577.8,6200.0,575.88,577.8,575.24,577.8,6200.0
2021-07-27 13:30:00,578.17,579.88,578.17,579.62,802.0,578.17,579.88,578.17,579.62,802.0
2021-07-27 13:40:00,578.85,580.0,578.76,580.0,806.0,578.85,580.0,578.76,580.0,806.0
2021-07-27 13:50:00,579.94,580.43,578.97,578.97,1325.0,579.94,580.43,578.97,578.97,1325.0
2021-07-27 14:00:00,579.62,582.0,579.52,581.2,1434.0,579.62,582.0,579.52,581.2,1434.0
2021-07-27 14:10:00,581.02,582.89,581.02,582.89,4859.0,581.02,582.89,581.02,582.89,4859.0
2021-07-27 14:20:00,584.11,584.27,582.87,583.32,2600.0,584.11,584.27,582.87,583.32,2600.0
2021-07-27 14:30:00,583.71,585.13,583.71,583.89,1608.0,583.71,585.13,583.71,583.89,1608.0
2021-07-27 14:40:00,584.54,585.17,583.67,584.82,1348.0,584.54,585.17,583.67,584.82,1348.0
2021-07-27 14:50:00,584.89,587.09,584.37,586.06,1601.0,584.89,587.09,584.37,586.06,1601.0
2021-07-27 15:00:00,585.79,585.97,584.48,585.52,2566.0,585.79,585.97,584.48,585.52,2566.0
2021-07-27 15:10:00,585.26,586.15,584.76,585.9,3904.0,585.26,586.15,584.76,585.9,3904.0
2021-07-27 15:20:00,585.93,586.9,585.69,586.9,4792.0,585.93,586.9,585.69,586.9,4792.0
2021-07-27 15:30:00,586.96,586.96,585.15,585.29,4175.0,586.96,586.96,585.15,585.29,4175.0
2021-07-27 15:40:00,585.04,586.05,584.51,585.12,5968.0,585.04,586.05,584.51,585.12,5968.0
2021-07-27 15:50:00,585.23,586.19,583.83,585.57,20872.0,585.23,586.19,583.83,585.57,20872.0
2021-07-28 09:30:00,583.5,592.99,583.5,587.0,3427.0,583.5,592.99,583.5,587.0,3427.0
2021-07-28 09:40:00,586.0,586.49,581.14,584.76,2415.0,586.0,586.49,581.14,584.76,2415.0
2021-07-28 09:50:00,585.57,588.0,585.56,587.59,1252.0,585.57,588.0,585.56,587.59,1252.0
2021-07-28 10:00:00,586.09,588.02,586.09,586.73,4641.0,586.09,588.02,586.09,586.73,4641.0
2021-07-28 10:10:00,587.0,590.74,587.0,589.95,4093.0,587.0,590.74,587.0,589.95,4093.0
2021-07-28 10:20:00,590.34,590.34,586.33,586.33,3573.0,590.34,590.34,586.33,586.33,3573.0
2021-07-28 10:30:00,585.86,586.64,583.17,584.2,4276.0,585.86,586.64,583.17,584.2,4276.0
2021-07-28 10:40:00,583.86,584.28,580.66,582.77,3955.0,583.86,584.28,580.66,582.77,3955.0
2021-07-28 10:50:00,583.93,587.18,583.93,585.51,1685.0,583.93,587.18,583.93,585.51,1685.0
2021-07-28 11:00:00,585.55,587.67,585.39,587.67,1588.0,585.55,587.67,585.39,587.67,1588.0
2021-07-28 11:10:00,587.67,589.55,587.63,589.13,1700.0,587.67,589.55,587.63,589.13,1700.0
2021-07-28 11:20:00,589.67,590.75,588.45,588.46,3097.0,589.67,590.75,588.45,588.46,3097.0
2021-07-28 11:30:00,588.04,589.85,587.51,589.85,1595.0,588.04,589.85,587.51,589.85,1595.0
2021-07-28 11:40:00,589.37,589.37,586.16,587.04,2401.0,589.37,589.37,586.16,587.04,2401.0
2021-07-28 11:50:00,587.2,588.99,586.91,588.87,1550.0,587.2,588.99,586.91,588.87,1550.0
2021-07-28 12:00:00,588.91,589.63,588.83,589.1,2023.0,588.91,589.63,588.83,589.1,2023.0
2021-07-28 12:10:00,589.55,590.0,588.77,589.68,6809.0,589.55,590.0,588.77,589.68,6809.0
2021-07-28 12:20:00,589.32,590.14,588.56,588.84,1700.0,589.32,590.14,588.56,588.84,1700.0
2021-07-28 12:30:00,589.0,589.43,585.96,585.96,7221.0,589.0,589.43,585.96,585.96,7221.0
2021-07-28 12:40:00,585.83,586.11,585.13,585.81,1747.0,585.83,586.11,585.13,585.81,1747.0
2021-07-28 12:50:00,585.45,586.84,585.05,586.19,2910.0,585.45,586.84,585.05,586.19,2910.0
2021-07-28 13:00:00,586.75,587.53,585.35,585.64,3567.0,586.75,587.53,585.35,585.64,3567.0
2021-07-28 13:10:00,585.76,585.83,584.8,584.94,1900.0,585.76,585.83,584.8,584.94,1900.0
2021-07-28 13:20:00,584.58,584.77,584.22,584.77,1300.0,584.58,584.77,584.22,584.77,1300.0
2021-07-28 13:30:00,584.79,584.83,583.73,584.33,1249.0,584.79,584.83,583.73,584.33,1249.0
2021-07-28 13:40:00,584.04,584.78,583.99,584.15,1401.0,584.04,584.78,583.99,584.15,1401.0
2021-07-28 13:50:00,584.69,584.69,583.8,584.47,1500.0,584.69,584.69,583.8,584.47,1500.0
2021-07-28 14:00:00,583.71,587.0,582.0,583.48,2184.0,583.71,587.0,582.0,583.48,2184.0
2021-07-28 14:10:00,584.78,586.18,584.78,586.18,520.0,584.78,586.18,584.78,586.18,520.0
2021-07-28 14:20:00,585.25,587.98,584.41,587.95,1057.0,585.25,587.98,584.41,587.95,1057.0
2021-07-28 14:30:00,587.68,587.84,586.87,586.87,1001.0,587.68,587.84,586.87,586.87,1001.0
2021-07-28 14:40:00,587.5,589.83,587.5,589.67,4205.0,587.5,589.83,587.5,589.67,4205.0
2021-07-28 14:50:00,588.62,588.88,588.0,588.88,934.0,588.62,588.88,588.0,588.88,934.0
2021-07-28 15:00:00,588.88,590.74,588.6,590.68,2250.0,588.88,590.74,588.6,590.68,2250.0
2021-07-28 15:10:00,589.58,591.74,589.57,591.73,2741.0,589.58,591.74,589.57,591.73,2741.0
2021-07-28 15:20:00,591.24,591.73,589.92,591.73,1209.0,591.24,591.73,589.92,591.73,1209.0
2021-07-28 15:30:00,591.26,591.61,590.1,590.1,3575.0,591.26,591.61,590.1,590.1,3575.0
2021-07-28 15:40:00,590.25,590.75,588.99,589.44,3389.0,590.25,590.75,588.99,589.44,3389.0
2021-07-28 15:50:00,589.89,590.38,588.95,589.01,10808.0,589.89,590.38,588.95,589.01,10808.0
2021-07-29 09:30:00,584.39,589.0,584.39,587.0,4897.0,584.39,589.0,584.39,587.0,4897.0
2021-07-29 09:40:00,587.85,588.08,587.0,587.33,1203.0,587.85,588.08,587.0,587.33,1203.0
2021-07-29 09:50:00,588.4,591.47,587.89,591.47,2202.0,588.4,591.47,587.89,591.47,2202.0
2021-07-29 10:00:00,590.0,590.14,587.32,587.7,1837.0,590.0,590.14,587.32,587.7,1837.0
2021-07-29 10:10:00,588.0,591.9,588.0,589.72,5154.0,588.0,591.9,588.0,589.72,5154.0
2021-07-29 10:20:00,589.72,591.57,589.42,591.18,3778.0,589.72,591.57,589.42,591.18,3778.0
2021-07-29 10:30:00,590.53,591.21,589.14,590.06,2200.0,590.53,591.21,589.14,590.06,2200.0
2021-07-29 10:40:00,590.13,591.58,588.81,589.22,1600.0,590.13,591.58,588.81,589.22,1600.0
2021-07-29 10:50:00,590.98,591.42,590.54,591.42,1362.0,590.98,591.42,590.54,591.42,1362.0
2021-07-29 11:00:00,591.58,593.5,591.58,592.61,2540.0,591.58,593.5,591.58,592.61,2540.0
2021-07-29 11:10:00,593.01,593.01,588.15,589.64,4005.0,593.01,593.01,588.15,589.64,4005.0
2021-07-29 11:20:00,589.83,592.03,589.82,591.18,1300.0,589.83,592.03,589.82,591.18,1300.0
2021-07-29 11:30:00,589.56,591.53,589.56,591.0,1600.0,589.56,591.53,589.56,591.0,1600.0
2021-07-29 11:40:00,591.26,592.58,591.01,592.25,1200.0,591.26,592.58,591.01,592.25,1200.0
2021-07-29 11:50:00,593.27,593.27,590.15,590.58,1200.0,593.27,593.27,590.15,590.58,1200.0
2021-07-29 12:00:00,590.84,592.76,590.84,592.75,1539.0,590.84,592.76,590.84,592.75,1539.0
2021-07-29 12:10:00,592.82,593.54,592.3,593.47,2199.0,592.82,593.54,592.3,593.47,2199.0
2021-07-29 12:20:00,593.53,593.53,589.89,590.15,1300.0,593.53,593.53,589.89,590.15,1300.0
2021-07-29 12:30:00,590.6,591.39,589.65,589.65,7544.0,590.6,591.39,589.65,589.65,7544.0
2021-07-29 12:40:00,589.4,589.4,587.21,588.57,4688.0,589.4,589.4,587.21,588.57,4688.0
2021-07-29 12:50:00,589.07,589.07,587.49,588.57,800.0,589.07,589.07,587.49,588.57,800.0
2021-07-29 13:00:00,588.48,588.97,587.05,588.38,3934.0,588.48,588.97,587.05,588.38,3934.0
2021-07-29 13:10:00,588.42,588.42,587.28,587.28,900.0,588.42,588.42,587.28,587.28,900.0
2021-07-29 13:20:00,587.52,587.52,586.18,587.52,1000.0,587.52,587.52,586.18,587.52,1000.0
2021-07-29 13:30:00,588.0,588.54,588.0,588.36,1400.0,588.0,588.54,588.0,588.36,1400.0
2021-07-29 13:40:00,588.7,588.7,588.17,588.67,1028.0,588.7,588.7,588.17,588.67,1028.0
2021-07-29 13:50:00,588.38,588.87,587.94,588.23,1400.0,588.38,588.87,587.94,588.23,1400.0
2021-07-29 14:00:00,588.01,588.66,587.58,587.58,556.0,588.01,588.66,587.58,587.58,556.0
2021-07-29 14:10:00,587.62,587.83,585.15,585.15,1684.0,587.62,587.83,585.15,585.15,1684.0
2021-07-29 14:20:00,586.09,586.09,584.06,584.06,1891.0,586.09,586.09,584.06,584.06,1891.0
2021-07-29 14:30:00,584.06,585.46,584.06,584.7,5509.0,584.06,585.46,584.06,584.7,5509.0
2021-07-29 14:40:00,585.35,585.65,584.75,584.92,1904.0,585.35,585.65,584.75,584.92,1904.0
2021-07-29 14:50:00,585.25,585.25,584.69,585.1,1025.0,585.25,585.25,584.69,585.1,1025.0
2021-07-29 15:00:00,585.5,585.5,584.09,584.09,2097.0,585.5,585.5,584.09,584.09,2097.0
2021-07-29 15:10:00,584.94,585.36,583.71,584.53,2967.0,584.94,585.36,583.71,584.53,2967.0
2021-07-29 15:20:00,584.08,584.19,582.64,582.64,1327.0,584.08,584.19,582.64,582.64,1327.0
2021-07-29 15:30:00,582.42,585.29,582.42,584.98,3151.0,582.42,585.29,582.42,584.98,3151.0
2021-07-29 15:40:00,584.92,584.96,584.06,584.06,2409.0,584.92,584.96,584.06,584.06,2409.0
2021-07-29 15:50:00,584.22,584.71,582.89,582.89,11865.0,584.22,584.71,582.89,582.89,11865.0
2021-07-30 09:30:00,579.39,585.66,576.06,585.66,10706.0,579.39,585.66,576.06,585.66,10706.0
2021-07-30 09:40:00,580.17,580.29,577.27,579.38,7324.0,580.17,580.29,577.27,579.38,7324.0
2021-07-30 09:50:00,579.76,583.27,579.76,581.57,3500.0,579.76,583.27,579.76,581.57,3500.0
2021-07-30 10:00:00,583.04,591.06,583.04,590.68,6835.0,583.04,591.06,583.04,590.68,6835.0
2021-07-30 10:10:00,590.81,590.81,587.49,589.04,3706.0,590.81,590.81,587.49,589.04,3706.0
2021-07-30 10:20:00,589.2,592.0,589.2,591.33,2410.0,589.2,592.0,589.2,591.33,2410.0
2021-07-30 10:30:00,591.61,592.34,589.93,589.94,1963.0,591.61,592.34,589.93,589.94,1963.0
2021-07-30 10:40:00,589.54,590.89,589.37,590.89,7190.0,589.54,590.89,589.37,590.89,7190.0
2021-07-30 10:50:00,591.3,592.1,590.23,591.6,2243.0,591.3,592.1,590.23,591.6,2243.0
2021-07-30 11:00:00,591.0,591.69,590.22,590.57,1696.0,591.0,591.69,590.22,590.57,1696.0
2021-07-30 11:10:00,590.81,591.34,589.6,589.96,8511.0,590.81,591.34,589.6,589.96,8511.0
2021-07-30 11:20:00,589.86,592.0,589.18,592.0,9717.0,589.86,592.0,589.18,592.0,9717.0
2021-07-30 11:30:00,591.49,592.18,590.73,590.73,4323.0,591.49,592.18,590.73,590.73,4323.0
2021-07-30 11:40:00,590.32,592.52,590.32,591.71,9328.0,590.32,592.52,590.32,591.71,9328.0
2021-07-30 11:50:00,591.75,592.07,591.57,591.75,4103.0,591.75,592.07,591.57,591.75,4103.0
2021-07-30 12:00:00,591.78,592.88,590.14,590.2,2073.0,591.78,592.88,590.14,590.2,2073.0
2021-07-30 12:10:00,589.7,590.69,589.53,590.67,3795.0,589.7,590.69,589.53,590.67,3795.0
2021-07-30 12:20:00,590.22,590.59,589.56,590.21,5132.0,590.22,590.59,589.56,590.21,5132.0
2021-07-30 12:30:00,590.29,591.82,589.63,589.63,20807.0,590.29,591.82,589.63,589.63,20807.0
2021-07-30 12:40:00,590.01,590.61,589.56,590.61,4624.0,590.01,590.61,589.56,590.61,4624.0
2021-07-30 12:50:00,590.41,590.5,589.97,590.18,1400.0,590.41,590.5,589.97,590.18,1400.0
2021-07-30 13:00:00,589.68,590.16,589.23,590.16,1050.0,589.68,590.16,589.23,590.16,1050.0
2021-07-30 13:10:00,589.64,589.78,589.34,589.78,1300.0,589.64,589.78,589.34,589.78,1300.0
2021-07-30 13:20:00,590.24,591.43,589.9,591.42,14392.0,590.24,591.43,589.9,591.42,14392.0
2021-07-30 13:30:00,591.1,591.57,590.76,591.1,3287.0,591.1,591.57,590.76,591.1,3287.0
2021-07-30 13:40:00,590.95,591.55,590.37,590.37,4818.0,590.95,591.55,590.37,590.37,4818.0
2021-07-30 13:50:00,590.13,591.25,590.13,591.11,4740.0,590.13,591.25,590.13,591.11,4740.0
2021-07-30 14:00:00,591.54,591.69,590.12,591.44,6080.0,591.54,591.69,590.12,591.44,6080.0
2021-07-30 14:10:00,591.44,591.73,590.97,590.98,16100.0,591.44,591.73,590.97,590.98,16100.0
2021-07-30 14:20:00,590.89,591.89,590.36,591.89,2721.0,590.89,591.89,590.36,591.89,2721.0
2021-07-30 14:30:00,591.79,591.86,590.18,591.33,4045.0,591.79,591.86,590.18,591.33,4045.0
2021-07-30 14:40:00,590.88,592.32,590.88,591.96,2020.0,590.88,592.32,590.88,591.96,2020.0
2021-07-30 14:50:00,591.79,591.8,590.37,590.57,4030.0,591.79,591.8,590.37,590.57,4030.0
2021-07-30 15:00:00,591.15,591.68,591.12,591.68,1300.0,591.15,591.68,591.12,591.68,1300.0
2021-07-30 15:10:00,591.58,591.99,591.52,591.99,2391.0,591.58,591.99,591.52,591.99,2391.0
2021-07-30 15:20:00,591.98,592.94,591.29,592.04,88620.0,591.98,592.94,591.29,592.04,88620.0
2021-07-30 15:30:00,592.36,592.46,591.0,591.5,16974.0,592.36,592.46,591.0,591.5,16974.0
2021-07-30 15:40:00,591.94,595.18,591.52,595.14,8809.0,591.94,595.18,591.52,595.14,8809.0
2021-07-30 15:50:00,594.73,596.5,593.49,596.03,48605.0,594.73,596.5,593.49,596.03,48605.0
2021-08-02 09:30:00,598.0,602.89,595.92,597.63,35930.0,598.0,602.89,595.92,597.63,35930.0
2021-08-02 09:40:00,598.87,600.45,592.51,592.51,16516.0,598.87,600.45,592.51,592.51,16516.0
2021-08-02 09:50:00,590.97,592.42,588.09,591.87,4974.0,590.97,592.42,588.09,591.87,4974.0
2021-08-02 10:00:00,592.69,594.44,591.1,594.27,30986.0,592.69,594.44,591.1,594.27,30986.0
2021-08-02 10:10:00,593.72,596.53,593.39,594.81,16774.0,593.72,596.53,593.39,594.81,16774.0
2021-08-02 10:20:00,594.81,595.11,593.54,593.96,10111.0,594.81,595.11,593.54,593.96,10111.0
2021-08-02 10:30:00,594.7,595.54,593.99,595.09,14058.0,594.7,595.54,593.99,595.09,14058.0
2021-08-02 10:40:00,595.05,596.35,592.87,595.18,9643.0,595.05,596.35,592.87,595.18,9643.0
2021-08-02 10:50:00,595.46,595.46,594.33,595.26,11843.0,595.46,595.46,594.33,595.26,11843.0
2021-08-02 11:00:00,595.5,598.58,594.62,598.15,3985.0,595.5,598.58,594.62,598.15,3985.0
2021-08-02 11:10:00,597.74,598.94,596.49,598.15,5588.0,597.74,598.94,596.49,598.15,5588.0
2021-08-02 11:20:00,598.46,598.46,596.64,598.38,2356.0,598.46,598.46,596.64,598.38,2356.0
2021-08-02 11:30:00,599.26,601.31,599.21,600.62,2284.0,599.26,601.31,599.21,600.62,2284.0
2021-08-02 11:40:00,600.03,601.47,599.89,600.61,1892.0,600.03,601.47,599.89,600.61,1892.0
2021-08-02 11:50:00,599.79,600.49,597.74,597.74,3140.0,599.79,600.49,597.74,597.74,3140.0
2021-08-02 12:00:00,597.33,597.38,595.74,596.08,6412.0,597.33,597.38,595.74,596.08,6412.0
2021-08-02 12:10:00,596.52,597.73,596.35,596.65,2664.0,596.52,597.73,596.35,596.65,2664.0
2021-08-02 12:20:00,596.95,600.68,596.95,600.13,5950.0,596.95,600.68,596.95,600.13,5950.0
2021-08-02 12:30:00,600.43,600.76,599.2,599.6,905.0,600.43,600.76,599.2,599.6,905.0
2021-08-02 12:40:00,599.72,600.78,599.25,600.78,5408.0,599.72,600.78,599.25,600.78,5408.0
2021-08-02 12:50:00,600.22,600.35,598.69,598.69,3267.0,600.22,600.35,598.69,598.69,3267.0
2021-08-02 13:00:00,598.36,599.07,597.04,597.06,2446.0,598.36,599.07,597.04,597.06,2446.0
2021-08-02 13:10:00,597.48,597.64,596.81,597.05,3183.0,597.48,597.64,596.81,597.05,3183.0
2021-08-02 13:20:00,596.52,597.63,596.52,597.24,1860.0,596.52,597.63,596.52,597.24,1860.0
2021-08-02 13:30:00,597.21,598.52,596.46,596.46,2301.0,597.21,598.52,596.46,596.46,2301.0
2021-08-02 13:40:00,596.79,598.51,596.66,597.8,2535.0,596.79,598.51,596.66,597.8,2535.0
2021-08-02 13:50:00,597.3,598.36,597.26,598.24,13686.0,597.3,598.36,597.26,598.24,13686.0
2021-08-02 14:00:00,597.94,598.92,596.54,596.65,4693.0,597.94,598.92,596.54,596.65,4693.0
2021-08-02 14:10:00,597.0,597.7,596.53,596.56,3439.0,597.0,597.7,596.53,596.56,3439.0
2021-08-02 14:20:00,596.83,597.06,595.61,596.01,7100.0,596.83,597.06,595.61,596.01,7100.0
2021-08-02 14:30:00,596.88,597.43,596.82,596.82,7521.0,596.88,597.43,596.82,596.82,7521.0
2021-08-02 14:40:00,595.73,597.43,595.69,596.99,3689.0,595.73,597.43,595.69,596.99,3689.0
2021-08-02 14:50:00,596.8,597.35,596.54,597.04,5828.0,596.8,597.35,596.54,597.04,5828.0
2021-08-02 15:00:00,596.83,597.49,596.61,597.23,2414.0,596.83,597.49,596.61,597.23,2414.0
2021-08-02 15:10:00,596.75,597.06,596.45,596.9,6537.0,596.75,597.06,596.45,596.9,6537.0
2021-08-02 15:20:00,596.4,596.4,593.38,593.38,3436.0,596.4,596.4,593.38,593.38,3436.0
2021-08-02 15:30:00,593.5,596.09,593.44,595.05,11343.0,593.5,596.09,593.44,595.05,11343.0
2021-08-02 15:40:00,594.79,597.47,594.71,595.65,13734.0,594.79,597.47,594.71,595.65,13734.0
2021-08-02 15:50:00,595.87,597.88,594.73,597.65,40364.0,595.87,597.88,594.73,597.65,40364.0
2021-08-03 09:30:00,598.4,599.0,594.08,597.99,6981.0,598.4,599.0,594.08,597.99,6981.0
2021-08-03 09:40:00,595.58,601.27,595.57,600.63,6000.0,595.58,601.27,595.57,600.63,6000.0
2021-08-03 09:50:00,599.42,599.42,592.28,593.39,7781.0,599.42,599.42,592.28,593.39,7781.0
2021-08-03 10:00:00,593.39,594.73,588.24,588.33,4595.0,593.39,594.73,588.24,588.33,4595.0
2021-08-03 10:10:00,587.95,588.32,578.07,579.0,21411.0,587.95,588.32,578.07,579.0,21411.0
2021-08-03 10:20:00,579.71,581.0,578.0,578.08,6517.0,579.71,581.0,578.0,578.08,6517.0
2021-08-03 10:30:00,577.59,578.28,572.31,575.65,7917.0,577.59,578.28,572.31,575.65,7917.0
2021-08-03 10:40:00,575.24,580.42,574.66,577.38,8454.0,575.24,580.42,574.66,577.38,8454.0
2021-08-03 10:50:00,578.54,580.4,576.75,576.75,4000.0,578.54,580.4,576.75,576.75,4000.0
2021-08-03 11:00:00,577.1,578.72,575.44,576.78,5355.0,577.1,578.72,575.44,576.78,5355.0
2021-08-03 11:10:00,576.9,577.69,573.76,577.69,3676.0,576.9,577.69,573.76,577.69,3676.0
2021-08-03 11:20:00,576.31,577.81,574.32,576.43,2367.0,576.31,577.81,574.32,576.43,2367.0
2021-08-03 11:30:00,576.99,578.46,576.43,576.64,1525.0,576.99,578.46,576.43,576.64,1525.0
2021-08-03 11:40:00,576.61,581.06,576.59,580.81,6584.0,576.61,581.06,576.59,580.81,6584.0
2021-08-03 11:50:00,580.81,582.49,580.5,582.49,4551.0,580.81,582.49,580.5,582.49,4551.0
2021-08-03 12:00:00,582.68,583.56,581.6,582.62,4200.0,582.68,583.56,581.6,582.62,4200.0
2021-08-03 12:10:00,582.26,584.02,580.86,580.86,6426.0,582.26,584.02,580.86,580.86,6426.0
2021-08-03 12:20:00,580.62,580.62,578.22,578.22,1819.0,580.62,580.62,578.22,578.22,1819.0
2021-08-03 12:30:00,578.27,580.33,578.26,580.0,2399.0,578.27,580.33,578.26,580.0,2399.0
2021-08-03 12:40:00,579.66,579.66,577.79,578.25,2200.0,579.66,579.66,577.79,578.25,2200.0
2021-08-03 12:50:00,579.13,580.3,578.64,580.3,1300.0,579.13,580.3,578.64,580.3,1300.0
2021-08-03 13:00:00,580.66,580.66,579.95,579.96,1519.0,580.66,580.66,579.95,579.96,1519.0
2021-08-03 13:10:00,579.36,580.7,579.2,579.86,1334.0,579.36,580.7,579.2,579.86,1334.0
2021-08-03 13:20:00,579.33,580.16,579.04,579.12,3425.0,579.33,580.16,579.04,579.12,3425.0
2021-08-03 13:30:00,579.48,581.1,579.48,580.27,1213.0,579.48,581.1,579.48,580.27,1213.0
2021-08-03 13:40:00,580.46,581.24,579.76,579.82,4967.0,580.46,581.24,579.76,579.82,4967.0
2021-08-03 13:50:00,579.87,580.76,579.75,580.41,943.0,579.87,580.76,579.75,580.41,943.0
2021-08-03 14:00:00,580.0,580.0,577.14,578.07,1883.0,580.0,580.0,577.14,578.07,1883.0
2021-08-03 14:10:00,578.09,578.6,577.61,578.25,1303.0,578.09,578.6,577.61,578.25,1303.0
2021-08-03 14:20:00,578.57,579.66,578.27,579.59,1602.0,578.57,579.66,578.27,579.59,1602.0
2021-08-03 14:30:00,580.02,580.85,579.5,580.22,3253.0,580.02,580.85,579.5,580.22,3253.0
2021-08-03 14:40:00,580.7,580.7,579.47,580.02,2801.0,580.7,580.7,579.47,580.02,2801.0
2021-08-03 14:50:00,579.79,581.04,579.78,580.57,1926.0,579.79,581.04,579.78,580.57,1926.0
2021-08-03 15:00:00,580.52,582.09,580.11,581.75,1356.0,580.52,582.09,580.11,581.75,1356.0
2021-08-03 15:10:00,581.9,582.74,581.58,581.58,3258.0,581.9,582.74,581.58,581.58,3258.0
2021-08-03 15:20:00,582.0,583.3,581.08,583.3,7408.0,582.0,583.3,581.08,583.3,7408.0
2021-08-03 15:30:00,583.15,584.97,583.01,583.01,5294.0,583.15,584.97,583.01,583.01,5294.0
2021-08-03 15:40:00,582.62,583.04,581.98,582.11,4730.0,582.62,583.04,581.98,582.11,4730.0
2021-08-03 15:50:00,581.48,585.31,581.47,584.94,24721.0,581.48,585.31,581.47,584.94,24721.0
2021-08-04 09:30:00,582.0,587.04,582.0,585.52,12575.0,582.0,587.04,582.0,585.52,12575.0
2021-08-04 09:40:00,584.39,585.83,580.91,580.91,10161.0,584.39,585.83,580.91,580.91,10161.0
2021-08-04 09:50:00,580.39,582.84,579.18,581.95,9766.0,580.39,582.84,579.18,581.95,9766.0
2021-08-04 10:00:00,582.2,582.99,579.34,580.13,7233.0,582.2,582.99,579.34,580.13,7233.0
2021-08-04 10:10:00,580.42,583.9,579.7,582.1,8167.0,580.42,583.9,579.7,582.1,8167.0
2021-08-04 10:20:00,582.11,583.85,580.15,581.03,6285.0,582.11,583.85,580.15,581.03,6285.0
2021-08-04 10:30:00,581.8,581.8,577.65,577.85,4253.0,581.8,581.8,577.65,577.85,4253.0
2021-08-04 10:40:00,577.52,580.68,577.47,580.68,5165.0,577.52,580.68,577.47,580.68,5165.0
2021-08-04 10:50:00,579.2,579.21,577.31,579.21,2780.0,579.2,579.21,577.31,579.21,2780.0
2021-08-04 11:00:00,578.7,581.23,578.69,580.54,2324.0,578.7,581.23,578.69,580.54,2324.0
2021-08-04 11:10:00,581.36,582.21,579.6,580.6,3470.0,581.36,582.21,579.6,580.6,3470.0
2021-08-04 11:20:00,580.02,583.0,579.88,582.3,6207.0,580.02,583.0,579.88,582.3,6207.0
2021-08-04 11:30:00,582.3,583.52,579.51,579.59,8092.0,582.3,583.52,579.51,579.59,8092.0
2021-08-04 11:40:00,579.28,580.0,578.16,578.56,2600.0,579.28,580.0,578.16,578.56,2600.0
2021-08-04 11:50:00,579.18,580.31,578.67,579.15,6866.0,579.18,580.31,578.67,579.15,6866.0
2021-08-04 12:00:00,578.82,580.12,577.76,578.72,5702.0,578.82,580.12,577.76,578.72,5702.0
2021-08-04 12:10:00,579.72,579.86,578.68,578.68,7192.0,579.72,579.86,578.68,578.68,7192.0
2021-08-04 12:20:00,578.92,581.52,578.24,579.69,18471.0,578.92,581.52,578.24,579.69,18471.0
2021-08-04 12:30:00,579.91,582.54,579.91,581.23,1913.0,579.91,582.54,579.91,581.23,1913.0
2021-08-04 12:40:00,581.16,581.64,580.53,581.64,2473.0,581.16,581.64,580.53,581.64,2473.0
2021-08-04 12:50:00,581.53,582.3,581.31,581.36,5746.0,581.53,582.3,581.31,581.36,5746.0
2021-08-04 13:00:00,582.01,582.63,581.83,582.3,2382.0,582.01,582.63,581.83,582.3,2382.0
2021-08-04 13:10:00,582.47,584.23,582.05,584.0,6213.0,582.47,584.23,582.05,584.0,6213.0
2021-08-04 13:20:00,584.32,584.32,582.41,582.41,3591.0,584.32,584.32,582.41,582.41,3591.0
2021-08-04 13:30:00,582.35,582.63,578.28,578.28,3287.0,582.35,582.63,578.28,578.28,3287.0
2021-08-04 13:40:00,578.62,581.62,578.27,581.5,6775.0,578.62,581.62,578.27,581.5,6775.0
2021-08-04 13:50:00,580.96,581.3,580.16,581.3,2371.0,580.96,581.3,580.16,581.3,2371.0
2021-08-04 14:00:00,581.14,584.27,581.14,584.0,8233.0,581.14,584.27,581.14,584.0,8233.0
2021-08-04 14:10:00,584.0,585.91,583.84,584.05,6128.0,584.0,585.91,583.84,584.05,6128.0
2021-08-04 14:20:00,584.0,587.42,584.0,587.42,5175.0,584.0,587.42,584.0,587.42,5175.0
2021-08-04 14:30:00,587.64,590.4,587.52,589.33,4714.0,587.64,590.4,587.52,589.33,4714.0
2021-08-04 14:40:00,590.18,594.81,590.18,594.22,14057.0,590.18,594.81,590.18,594.22,14057.0
2021-08-04 14:50:00,594.45,596.6,593.48,595.73,6697.0,594.45,596.6,593.48,595.73,6697.0
2021-08-04 15:00:00,595.73,596.52,594.1,595.12,9343.0,595.73,596.52,594.1,595.12,9343.0
2021-08-04 15:10:00,595.0,595.71,591.27,591.27,10317.0,595.0,595.71,591.27,591.27,10317.0
2021-08-04 15:20:00,590.34,592.83,590.34,591.55,9253.0,590.34,592.83,590.34,591.55,9253.0
2021-08-04 15:30:00,591.46,593.0,590.61,592.5,8348.0,591.46,593.0,590.61,592.5,8348.0
2021-08-04 15:40:00,592.25,593.1,591.59,592.12,15610.0,592.25,593.1,591.59,592.12,15610.0
2021-08-04 15:50:00,592.12,592.46,588.43,588.68,55810.0,592.12,592.46,588.43,588.68,55810.0
2021-08-05 09:30:00,627.27,638.34,622.05,636.06,52273.0,627.27,638.34,622.05,636.06,52273.0
2021-08-05 09:40:00,636.01,649.14,633.52,645.86,26962.0,636.01,649.14,633.52,645.86,26962.0
2021-08-05 09:50:00,647.75,654.72,642.43,645.44,21081.0,647.75,654.72,642.43,645.44,21081.0
2021-08-05 10:00:00,644.45,646.04,640.41,643.95,18888.0,644.45,646.04,640.41,643.95,18888.0
2021-08-05 10:10:00,645.0,647.87,638.42,642.31,41849.0,645.0,647.87,638.42,642.31,41849.0
2021-08-05 10:20:00,642.31,643.59,634.92,639.82,24486.0,642.31,643.59,634.92,639.82,24486.0
2021-08-05 10:30:00,639.47,650.28,639.19,645.01,17666.0,639.47,650.28,639.19,645.01,17666.0
2021-08-05 10:40:00,645.78,651.0,642.68,648.15,13552.0,645.78,651.0,642.68,648.15,13552.0
2021-08-05 10:50:00,650.62,653.35,648.61,649.74,24311.0,650.62,653.35,648.61,649.74,24311.0
2021-08-05 11:00:00,649.75,658.5,649.75,649.85,12190.0,649.75,658.5,649.75,649.85,12190.0
2021-08-05 11:10:00,649.62,653.85,648.89,652.61,36808.0,649.62,653.85,648.89,652.61,36808.0
2021-08-05 11:20:00,651.76,654.96,647.04,650.08,13271.0,651.76,654.96,647.04,650.08,13271.0
2021-08-05 11:30:00,650.57,650.81,645.97,650.79,19224.0,650.57,650.81,645.97,650.79,19224.0
2021-08-05 11:40:00,650.66,651.0,647.09,647.75,9317.0,650.66,651.0,647.09,647.75,9317.0
2021-08-05 11:50:00,647.43,654.54,647.01,654.26,6576.0,647.43,654.54,647.01,654.26,6576.0
2021-08-05 12:00:00,653.37,656.0,651.65,656.0,10964.0,653.37,656.0,651.65,656.0,10964.0
2021-08-05 12:10:00,657.53,658.33,653.48,654.72,10618.0,657.53,658.33,653.48,654.72,10618.0
2021-08-05 12:20:00,654.9,654.95,652.58,654.65,8285.0,654.9,654.95,652.58,654.65,8285.0
2021-08-05 12:30:00,655.0,658.33,654.53,657.97,11736.0,655.0,658.33,654.53,657.97,11736.0
2021-08-05 12:40:00,658.62,660.99,654.87,655.95,8838.0,658.62,660.99,654.87,655.95,8838.0
2021-08-05 12:50:00,655.72,656.47,651.82,656.25,10076.0,655.72,656.47,651.82,656.25,10076.0
2021-08-05 13:00:00,656.23,658.8,655.2,656.8,8266.0,656.23,658.8,655.2,656.8,8266.0
2021-08-05 13:10:00,657.09,657.09,654.79,655.82,6588.0,657.09,657.09,654.79,655.82,6588.0
2021-08-05 13:20:00,655.89,655.89,650.12,652.43,14459.0,655.89,655.89,650.12,652.43,14459.0
2021-08-05 13:30:00,652.77,657.88,652.77,657.27,12713.0,652.77,657.88,652.77,657.27,12713.0
2021-08-05 13:40:00,657.28,657.37,654.56,654.57,4049.0,657.28,657.37,654.56,654.57,4049.0
2021-08-05 13:50:00,654.42,654.57,651.7,653.68,8837.0,654.42,654.57,651.7,653.68,8837.0
2021-08-05 14:00:00,654.19,655.5,652.67,654.83,8247.0,654.19,655.5,652.67,654.83,8247.0
2021-08-05 14:10:00,655.76,659.23,654.8,659.2,5002.0,655.76,659.23,654.8,659.2,5002.0
2021-08-05 14:20:00,658.83,659.82,656.72,658.38,20089.0,658.83,659.82,656.72,658.38,20089.0
2021-08-05 14:30:00,658.38,658.78,656.17,657.47,10693.0,658.38,658.78,656.17,657.47,10693.0
2021-08-05 14:40:00,657.47,658.08,655.79,657.02,8339.0,657.47,658.08,655.79,657.02,8339.0
2021-08-05 14:50:00,657.13,659.71,657.12,658.48,7336.0,657.13,659.71,657.12,658.48,7336.0
2021-08-05 15:00:00,658.0,658.92,656.1,657.37,8543.0,658.0,658.92,656.1,657.37,8543.0
2021-08-05 15:10:00,657.83,658.16,655.41,657.26,21496.0,657.83,658.16,655.41,657.26,21496.0
2021-08-05 15:20:00,656.63,656.72,653.62,655.73,12683.0,656.63,656.72,653.62,655.73,12683.0
2021-08-05 15:30:00,656.01,658.12,655.89,658.12,15884.0,656.01,658.12,655.89,658.12,15884.0
2021-08-05 15:40:00,658.06,658.28,656.21,656.32,22480.0,658.06,658.28,656.21,656.32,22480.0
2021-08-05 15:50:00,656.16,660.24,656.16,660.0,100476.0,656.16,660.24,656.16,660.0,100476.0
2021-08-06 09:30:00,655.15,657.98,648.15,652.13,12573.0,655.15,657.98,648.15,652.13,12573.0
2021-08-06 09:40:00,652.49,652.97,649.47,651.42,4289.0,652.49,652.97,649.47,651.42,4289.0
2021-08-06 09:50:00,651.31,654.99,649.41,652.7,14845.0,651.31,654.99,649.41,652.7,14845.0
2021-08-06 10:00:00,653.99,653.99,649.72,652.89,8198.0,653.99,653.99,649.72,652.89,8198.0
2021-08-06 10:10:00,653.0,655.95,652.18,655.07,11952.0,653.0,655.95,652.18,655.07,11952.0
2021-08-06 10:20:00,653.0,656.14,652.25,655.68,3801.0,653.0,656.14,652.25,655.68,3801.0
2021-08-06 10:30:00,656.18,656.18,652.14,652.67,6557.0,656.18,656.18,652.14,652.67,6557.0
2021-08-06 10:40:00,653.51,655.23,651.46,652.0,13733.0,653.51,655.23,651.46,652.0,13733.0
2021-08-06 10:50:00,651.8,652.02,648.3,650.95,23739.0,651.8,652.02,648.3,650.95,23739.0
2021-08-06 11:00:00,649.5,651.2,649.5,649.72,11100.0,649.5,651.2,649.5,649.72,11100.0
2021-08-06 11:10:00,649.72,653.19,649.71,652.26,2688.0,649.72,653.19,649.71,652.26,2688.0
2021-08-06 11:20:00,652.99,653.96,650.7,650.7,2834.0,652.99,653.96,650.7,650.7,2834.0
2021-08-06 11:30:00,652.81,654.92,652.65,654.88,4650.0,652.81,654.92,652.65,654.88,4650.0
2021-08-06 11:40:00,655.26,657.0,655.21,655.6,1493.0,655.26,657.0,655.21,655.6,1493.0
2021-08-06 11:50:00,655.53,656.22,653.57,655.28,2499.0,655.53,656.22,653.57,655.28,2499.0
2021-08-06 12:00:00,656.11,656.79,655.33,655.74,1900.0,656.11,656.79,655.33,655.74,1900.0
2021-08-06 12:10:00,654.68,654.68,653.61,653.91,1201.0,654.68,654.68,653.61,653.91,1201.0
2021-08-06 12:20:00,655.07,656.97,654.14,656.5,1600.0,655.07,656.97,654.14,656.5,1600.0
2021-08-06 12:30:00,655.21,655.21,653.88,654.27,500.0,655.21,655.21,653.88,654.27,500.0
2021-08-06 12:40:00,653.99,654.44,653.44,653.45,2702.0,653.99,654.44,653.44,653.45,2702.0
2021-08-06 12:50:00,654.46,654.76,653.49,654.31,1000.0,654.46,654.76,653.49,654.31,1000.0
2021-08-06 13:00:00,654.39,655.89,653.6,655.4,2600.0,654.39,655.89,653.6,655.4,2600.0
2021-08-06 13:10:00,654.94,655.88,654.51,654.67,2817.0,654.94,655.88,654.51,654.67,2817.0
2021-08-06 13:20:00,654.8,654.87,653.41,654.0,1740.0,654.8,654.87,653.41,654.0,1740.0
2021-08-06 13:30:00,654.29,654.82,653.8,654.0,1397.0,654.29,654.82,653.8,654.0,1397.0
2021-08-06 13:40:00,654.14,654.94,653.17,653.85,3211.0,654.14,654.94,653.17,653.85,3211.0
2021-08-06 13:50:00,653.73,654.43,653.36,654.43,1624.0,653.73,654.43,653.36,654.43,1624.0
2021-08-06 14:00:00,654.0,655.54,653.59,654.51,4346.0,654.0,655.54,653.59,654.51,4346.0
2021-08-06 14:10:00,654.06,654.98,653.74,654.63,3200.0,654.06,654.98,653.74,654.63,3200.0
2021-08-06 14:20:00,654.63,656.04,654.63,655.03,2482.0,654.63,656.04,654.63,655.03,2482.0
2021-08-06 14:30:00,655.71,656.37,655.29,655.55,1978.0,655.71,656.37,655.29,655.55,1978.0
2021-08-06 14:40:00,654.94,655.27,653.39,654.63,2545.0,654.94,655.27,653.39,654.63,2545.0
2021-08-06 14:50:00,654.63,655.84,653.86,655.79,7813.0,654.63,655.84,653.86,655.79,7813.0
2021-08-06 15:00:00,655.0,655.65,654.76,655.42,3000.0,655.0,655.65,654.76,655.42,3000.0
2021-08-06 15:10:00,655.07,655.89,654.55,655.87,4730.0,655.07,655.89,654.55,655.87,4730.0
2021-08-06 15:20:00,655.34,660.5,655.34,659.03,22828.0,655.34,660.5,655.34,659.03,22828.0
2021-08-06 15:30:00,659.11,660.69,658.15,660.38,22356.0,659.11,660.69,658.15,660.38,22356.0
2021-08-06 15:40:00,660.21,660.53,659.42,660.23,27599.0,660.21,660.53,659.42,660.23,27599.0
2021-08-06 15:50:00,659.39,660.59,655.18,660.36,66591.0,659.39,660.59,655.18,660.36,66591.0
2021-08-09 09:30:00,659.0,659.0,652.92,655.83,18318.0,659.0,659.0,652.92,655.83,18318.0
2021-08-09 09:40:00,654.93,657.74,654.02,657.0,16689.0,654.93,657.74,654.02,657.0,16689.0
2021-08-09 09:50:00,657.27,658.0,654.78,655.31,16413.0,657.27,658.0,654.78,655.31,16413.0
2021-08-09 10:00:00,655.0,656.27,653.62,655.0,7647.0,655.0,656.27,653.62,655.0,7647.0
2021-08-09 10:10:00,656.0,657.6,655.33,656.49,9842.0,656.0,657.6,655.33,656.49,9842.0
2021-08-09 10:20:00,657.5,659.05,656.75,657.5,9473.0,657.5,659.05,656.75,657.5,9473.0
2021-08-09 10:30:00,658.0,658.46,655.48,656.43,10001.0,658.0,658.46,655.48,656.43,10001.0
2021-08-09 10:40:00,656.62,657.5,656.3,656.3,3955.0,656.62,657.5,656.3,656.3,3955.0
2021-08-09 10:50:00,657.13,659.5,656.77,658.72,4688.0,657.13,659.5,656.77,658.72,4688.0
2021-08-09 11:00:00,658.0,659.3,657.6,658.88,3512.0,658.0,659.3,657.6,658.88,3512.0
2021-08-09 11:10:00,658.89,659.11,657.31,658.13,7415.0,658.89,659.11,657.31,658.13,7415.0
2021-08-09 11:20:00,659.19,659.23,657.16,658.0,2392.0,659.19,659.23,657.16,658.0,2392.0
2021-08-09 11:30:00,658.5,659.85,658.49,658.49,3458.0,658.5,659.85,658.49,658.49,3458.0
2021-08-09 11:40:00,657.44,659.08,657.13,657.89,1547.0,657.44,659.08,657.13,657.89,1547.0
2021-08-09 11:50:00,657.88,660.88,657.62,660.88,5604.0,657.88,660.88,657.62,660.88,5604.0
2021-08-09 12:00:00,661.0,665.0,660.85,665.0,11598.0,661.0,665.0,660.85,665.0,11598.0
2021-08-09 12:10:00,664.03,666.67,661.11,661.13,24889.0,664.03,666.67,661.11,661.13,24889.0
2021-08-09 12:20:00,661.32,662.16,660.4,660.4,2751.0,661.32,662.16,660.4,660.4,2751.0
2021-08-09 12:30:00,660.24,661.33,659.99,661.19,1101.0,660.24,661.33,659.99,661.19,1101.0
2021-08-09 12:40:00,660.72,663.36,659.55,662.95,1946.0,660.72,663.36,659.55,662.95,1946.0
2021-08-09 12:50:00,663.38,664.77,662.92,664.27,4970.0,663.38,664.77,662.92,664.27,4970.0
2021-08-09 13:00:00,664.29,664.29,662.7,663.04,4018.0,664.29,664.29,662.7,663.04,4018.0
2021-08-09 13:10:00,662.37,662.74,661.66,662.6,4300.0,662.37,662.74,661.66,662.6,4300.0
2021-08-09 13:20:00,662.95,665.0,662.95,663.01,7847.0,662.95,665.0,662.95,663.01,7847.0
2021-08-09 13:30:00,663.02,664.17,662.74,664.17,2662.0,663.02,664.17,662.74,664.17,2662.0
2021-08-09 13:40:00,664.47,664.47,663.31,663.5,4679.0,664.47,664.47,663.31,663.5,4679.0
2021-08-09 13:50:00,662.03,663.76,660.87,663.76,4439.0,662.03,663.76,660.87,663.76,4439.0
2021-08-09 14:00:00,664.0,664.0,661.5,662.37,7180.0,664.0,664.0,661.5,662.37,7180.0
2021-08-09 14:10:00,662.36,662.84,661.64,661.7,4524.0,662.36,662.84,661.64,661.7,4524.0
2021-08-09 14:20:00,661.75,663.37,661.75,662.69,2880.0,661.75,663.37,661.75,662.69,2880.0
2021-08-09 14:30:00,663.02,663.57,662.08,662.47,5291.0,663.02,663.57,662.08,662.47,5291.0
2021-08-09 14:40:00,662.93,663.33,658.53,659.5,3354.0,662.93,663.33,658.53,659.5,3354.0
2021-08-09 14:50:00,659.45,661.81,659.42,661.81,3687.0,659.45,661.81,659.42,661.81,3687.0
2021-08-09 15:00:00,660.54,661.1,660.28,660.28,2200.0,660.54,661.1,660.28,660.28,2200.0
2021-08-09 15:10:00,659.97,659.97,658.29,658.54,1300.0,659.97,659.97,658.29,658.54,1300.0
2021-08-09 15:20:00,658.25,659.1,657.19,658.93,4657.0,658.25,659.1,657.19,658.93,4657.0
2021-08-09 15:30:00,658.83,659.7,657.97,658.7,8809.0,658.83,659.7,657.97,658.7,8809.0
2021-08-09 15:40:00,658.8,659.09,657.37,657.9,9138.0,658.8,659.09,657.37,657.9,9138.0
2021-08-09 15:50:00,657.09,658.63,655.7,657.51,47093.0,657.09,658.63,655.7,657.51,47093.0
2021-08-10 09:30:00,657.73,664.99,657.26,662.28,9090.0,657.73,664.99,657.26,662.28,9090.0
2021-08-10 09:40:00,662.75,664.0,659.89,660.01,3038.0,662.75,664.0,659.89,660.01,3038.0
2021-08-10 09:50:00,660.25,662.6,658.38,659.93,4224.0,660.25,662.6,658.38,659.93,4224.0
2021-08-10 10:00:00,659.93,660.96,658.13,660.09,9231.0,659.93,660.96,658.13,660.09,9231.0
2021-08-10 10:10:00,659.39,660.98,658.58,659.17,12903.0,659.39,660.98,658.58,659.17,12903.0
2021-08-10 10:20:00,658.87,659.78,656.66,659.27,17955.0,658.87,659.78,656.66,659.27,17955.0
2021-08-10 10:30:00,658.92,661.58,655.29,661.18,54601.0,658.92,661.58,655.29,661.18,54601.0
2021-08-10 10:40:00,660.01,661.51,658.76,660.43,14506.0,660.01,661.51,658.76,660.43,14506.0
2021-08-10 10:50:00,660.32,660.93,658.93,660.2,17273.0,660.32,660.93,658.93,660.2,17273.0
2021-08-10 11:00:00,659.82,659.82,656.19,657.34,46853.0,659.82,659.82,656.19,657.34,46853.0
2021-08-10 11:10:00,656.27,660.46,656.27,660.46,19761.0,656.27,660.46,656.27,660.46,19761.0
2021-08-10 11:20:00,659.62,661.4,659.58,661.07,4094.0,659.62,661.4,659.58,661.07,4094.0
2021-08-10 11:30:00,661.07,666.45,660.75,666.45,6690.0,661.07,666.45,660.75,666.45,6690.0
2021-08-10 11:40:00,666.45,667.0,664.8,666.21,23339.0,666.45,667.0,664.8,666.21,23339.0
2021-08-10 11:50:00,666.1,666.1,661.45,661.45,4014.0,666.1,666.1,661.45,661.45,4014.0
2021-08-10 12:00:00,661.62,666.5,661.61,662.68,4735.0,661.62,666.5,661.61,662.68,4735.0
2021-08-10 12:10:00,664.33,666.0,663.72,665.25,1182.0,664.33,666.0,663.72,665.25,1182.0
2021-08-10 12:20:00,665.97,665.99,663.24,663.59,3099.0,665.97,665.99,663.24,663.59,3099.0
2021-08-10 12:30:00,663.25,663.25,661.62,662.26,5900.0,663.25,663.25,661.62,662.26,5900.0
2021-08-10 12:40:00,662.12,662.16,660.16,662.05,15775.0,662.12,662.16,660.16,662.05,15775.0
2021-08-10 12:50:00,661.64,662.41,660.52,661.95,10194.0,661.64,662.41,660.52,661.95,10194.0
2021-08-10 13:00:00,661.51,661.84,659.31,661.58,8996.0,661.51,661.84,659.31,661.58,8996.0
2021-08-10 13:10:00,661.8,662.47,660.39,660.39,9415.0,661.8,662.47,660.39,660.39,9415.0
2021-08-10 13:20:00,660.11,660.83,659.34,659.84,6896.0,660.11,660.83,659.34,659.84,6896.0
2021-08-10 13:30:00,659.33,660.68,659.01,660.37,7720.0,659.33,660.68,659.01,660.37,7720.0
2021-08-10 13:40:00,659.64,662.75,658.6,662.52,21975.0,659.64,662.75,658.6,662.52,21975.0
2021-08-10 13:50:00,662.66,663.66,658.36,658.37,22294.0,662.66,663.66,658.36,658.37,22294.0
2021-08-10 14:00:00,657.29,657.71,650.03,650.78,4766.0,657.29,657.71,650.03,650.78,4766.0
2021-08-10 14:10:00,650.02,652.5,649.82,651.35,9127.0,650.02,652.5,649.82,651.35,9127.0
2021-08-10 14:20:00,650.71,651.06,648.93,650.12,5602.0,650.71,651.06,648.93,650.12,5602.0
2021-08-10 14:30:00,649.39,650.16,648.48,648.85,3209.0,649.39,650.16,648.48,648.85,3209.0
2021-08-10 14:40:00,648.74,651.74,648.52,650.85,4165.0,648.74,651.74,648.52,650.85,4165.0
2021-08-10 14:50:00,650.37,652.77,650.37,652.56,3359.0,650.37,652.77,650.37,652.56,3359.0
2021-08-10 15:00:00,652.63,653.38,651.77,653.38,6692.0,652.63,653.38,651.77,653.38,6692.0
2021-08-10 15:10:00,652.53,653.53,652.35,652.47,5353.0,652.53,653.53,652.35,652.47,5353.0
2021-08-10 15:20:00,652.94,655.48,652.3,654.98,14777.0,652.94,655.48,652.3,654.98,14777.0
2021-08-10 15:30:00,654.88,655.35,653.8,654.63,8502.0,654.88,655.35,653.8,654.63,8502.0
2021-08-10 15:40:00,654.91,655.1,653.97,654.67,14808.0,654.91,655.1,653.97,654.67,14808.0
2021-08-10 15:50:00,654.85,656.76,653.65,656.51,55978.0,654.85,656.76,653.65,656.51,55978.0
2021-08-11 09:30:00,653.18,659.32,652.16,658.68,6989.0,653.18,659.32,652.16,658.68,6989.0
2021-08-11 09:40:00,658.86,658.86,653.64,656.3,7500.0,658.86,658.86,653.64,656.3,7500.0
2021-08-11 09:50:00,656.89,659.92,656.08,657.15,4898.0,656.89,659.92,656.08,657.15,4898.0
2021-08-11 10:00:00,658.1,659.62,655.9,656.56,4940.0,658.1,659.62,655.9,656.56,4940.0
2021-08-11 10:10:00,656.05,656.95,653.67,653.88,20803.0,656.05,656.95,653.67,653.88,20803.0
2021-08-11 10:20:00,654.84,655.97,654.37,654.96,8891.0,654.84,655.97,654.37,654.96,8891.0
2021-08-11 10:30:00,655.73,656.25,654.1,654.83,10668.0,655.73,656.25,654.1,654.83,10668.0
2021-08-11 10:40:00,654.59,656.45,654.11,656.08,15656.0,654.59,656.45,654.11,656.08,15656.0
2021-08-11 10:50:00,656.23,656.93,653.79,655.0,25159.0,656.23,656.93,653.79,655.0,25159.0
2021-08-11 11:00:00,654.68,654.96,648.98,650.65,10428.0,654.68,654.96,648.98,650.65,10428.0
2021-08-11 11:10:00,649.64,649.92,645.65,649.0,23541.0,649.64,649.92,645.65,649.0,23541.0
2021-08-11 11:20:00,649.15,651.28,649.0,651.12,8546.0,649.15,651.28,649.0,651.12,8546.0
2021-08-11 11:30:00,651.16,651.83,650.43,651.66,7277.0,651.16,651.83,650.43,651.66,7277.0
2021-08-11 11:40:00,651.62,652.07,649.0,649.0,12274.0,651.62,652.07,649.0,649.0,12274.0
2021-08-11 11:50:00,648.73,650.95,648.04,650.95,10705.0,648.73,650.95,648.04,650.95,10705.0
2021-08-11 12:00:00,650.81,655.18,650.63,653.95,3801.0,650.81,655.18,650.63,653.95,3801.0
2021-08-11 12:10:00,653.95,653.95,650.83,652.99,6803.0,653.95,653.95,650.83,652.99,6803.0
2021-08-11 12:20:00,653.12,655.55,652.83,653.17,16105.0,653.12,655.55,652.83,653.17,16105.0
2021-08-11 12:30:00,654.78,655.73,654.35,655.73,1600.0,654.78,655.73,654.35,655.73,1600.0
2021-08-11 12:40:00,655.0,658.56,654.19,657.99,3143.0,655.0,658.56,654.19,657.99,3143.0
2021-08-11 12:50:00,658.21,661.0,657.87,658.37,6423.0,658.21,661.0,657.87,658.37,6423.0
2021-08-11 13:00:00,660.06,662.2,660.06,661.04,4968.0,660.06,662.2,660.06,661.04,4968.0
2021-08-11 13:10:00,660.5,661.0,659.37,659.9,10886.0,660.5,661.0,659.37,659.9,10886.0
2021-08-11 13:20:00,659.9,662.53,659.9,662.24,4598.0,659.9,662.53,659.9,662.24,4598.0
2021-08-11 13:30:00,662.07,662.55,660.76,661.38,7220.0,662.07,662.55,660.76,661.38,7220.0
2021-08-11 13:40:00,661.38,661.57,660.1,661.48,1836.0,661.38,661.57,660.1,661.48,1836.0
2021-08-11 13:50:00,661.03,661.3,659.64,660.21,1400.0,661.03,661.3,659.64,660.21,1400.0
2021-08-11 14:00:00,660.5,662.48,660.0,661.58,5425.0,660.5,662.48,660.0,661.58,5425.0
2021-08-11 14:10:00,662.26,662.26,658.67,658.68,3908.0,662.26,662.26,658.67,658.68,3908.0
2021-08-11 14:20:00,658.83,658.83,656.42,657.57,3349.0,658.83,658.83,656.42,657.57,3349.0
2021-08-11 14:30:00,658.39,658.39,655.59,656.02,3200.0,658.39,658.39,655.59,656.02,3200.0
2021-08-11 14:40:00,656.01,656.72,655.53,656.57,4101.0,656.01,656.72,655.53,656.57,4101.0
2021-08-11 14:50:00,657.3,657.73,655.46,655.64,4682.0,657.3,657.73,655.46,655.64,4682.0
2021-08-11 15:00:00,655.3,655.78,653.48,654.45,8558.0,655.3,655.78,653.48,654.45,8558.0
2021-08-11 15:10:00,653.48,653.78,651.47,651.92,21646.0,653.48,653.78,651.47,651.92,21646.0
2021-08-11 15:20:00,652.26,654.28,652.2,652.94,9258.0,652.26,654.28,652.2,652.94,9258.0
2021-08-11 15:30:00,653.02,653.55,652.43,653.3,4636.0,653.02,653.55,652.43,653.3,4636.0
2021-08-11 15:40:00,653.75,655.14,653.3,654.3,11893.0,653.75,655.14,653.3,654.3,11893.0
2021-08-11 15:50:00,654.61,656.25,653.77,655.84,61279.0,654.61,656.25,653.77,655.84,61279.0
2021-08-12 09:30:00,652.01,659.06,651.14,655.87,13506.0,652.01,659.06,651.14,655.87,13506.0
2021-08-12 09:40:00,656.01,662.0,655.01,662.0,3561.0,656.01,662.0,655.01,662.0,3561.0
2021-08-12 09:50:00,662.09,669.45,661.16,666.07,8091.0,662.09,669.45,661.16,666.07,8091.0
2021-08-12 10:00:00,666.02,668.0,663.99,665.47,20342.0,666.02,668.0,663.99,665.47,20342.0
2021-08-12 10:10:00,665.81,670.0,665.22,670.0,6873.0,665.81,670.0,665.22,670.0,6873.0
2021-08-12 10:20:00,670.99,678.42,670.11,678.42,10157.0,670.99,678.42,670.11,678.42,10157.0
2021-08-12 10:30:00,678.51,679.19,672.68,674.13,12407.0,678.51,679.19,672.68,674.13,12407.0
2021-08-12 10:40:00,674.13,674.45,671.08,671.96,7030.0,674.13,674.45,671.08,671.96,7030.0
2021-08-12 10:50:00,672.23,674.43,672.23,674.24,4388.0,672.23,674.43,672.23,674.24,4388.0
2021-08-12 11:00:00,673.91,673.91,671.98,672.12,6365.0,673.91,673.91,671.98,672.12,6365.0
2021-08-12 11:10:00,672.45,672.84,668.63,668.63,7006.0,672.45,672.84,668.63,668.63,7006.0
2021-08-12 11:20:00,668.82,669.32,666.54,666.54,5559.0,668.82,669.32,666.54,666.54,5559.0
2021-08-12 11:30:00,667.08,668.41,665.26,665.38,7283.0,667.08,668.41,665.26,665.38,7283.0
2021-08-12 11:40:00,665.04,666.16,665.0,665.25,2795.0,665.04,666.16,665.0,665.25,2795.0
2021-08-12 11:50:00,665.39,668.9,665.39,666.72,5693.0,665.39,668.9,665.39,666.72,5693.0
2021-08-12 12:00:00,666.38,666.39,663.74,665.48,4613.0,666.38,666.39,663.74,665.48,4613.0
2021-08-12 12:10:00,664.7,665.0,662.56,662.57,1272.0,664.7,665.0,662.56,662.57,1272.0
2021-08-12 12:20:00,662.67,662.74,660.2,662.11,4445.0,662.67,662.74,660.2,662.11,4445.0
2021-08-12 12:30:00,662.06,664.01,661.24,664.01,9846.0,662.06,664.01,661.24,664.01,9846.0
2021-08-12 12:40:00,664.67,664.67,661.57,661.82,10644.0,664.67,664.67,661.57,661.82,10644.0
2021-08-12 12:50:00,661.87,663.95,661.04,663.93,12362.0,661.87,663.95,661.04,663.93,12362.0
2021-08-12 13:00:00,663.59,664.66,661.3,662.34,19209.0,663.59,664.66,661.3,662.34,19209.0
2021-08-12 13:10:00,662.14,663.37,661.92,663.37,3687.0,662.14,663.37,661.92,663.37,3687.0
2021-08-12 13:20:00,663.57,663.65,662.25,662.62,4381.0,663.57,663.65,662.25,662.62,4381.0
2021-08-12 13:30:00,662.31,663.75,661.84,663.75,3472.0,662.31,663.75,661.84,663.75,3472.0
2021-08-12 13:40:00,663.71,664.71,663.27,664.35,6240.0,663.71,664.71,663.27,664.35,6240.0
2021-08-12 13:50:00,665.04,666.05,665.03,665.1,3700.0,665.04,666.05,665.03,665.1,3700.0
2021-08-12 14:00:00,664.66,665.0,663.55,664.0,6000.0,664.66,665.0,663.55,664.0,6000.0
2021-08-12 14:10:00,664.25,666.53,663.54,664.92,28066.0,664.25,666.53,663.54,664.92,28066.0
2021-08-12 14:20:00,664.42,666.66,664.36,666.0,6943.0,664.42,666.66,664.36,666.0,6943.0
2021-08-12 14:30:00,666.23,666.23,663.67,664.8,6038.0,666.23,666.23,663.67,664.8,6038.0
2021-08-12 14:40:00,664.79,665.84,664.06,665.16,7873.0,664.79,665.84,664.06,665.16,7873.0
2021-08-12 14:50:00,664.88,666.56,664.24,664.87,6212.0,664.88,666.56,664.24,664.87,6212.0
2021-08-12 15:00:00,665.39,665.41,662.45,662.45,4215.0,665.39,665.41,662.45,662.45,4215.0
2021-08-12 15:10:00,662.23,664.58,662.08,662.24,4110.0,662.23,664.58,662.08,662.24,4110.0
2021-08-12 15:20:00,661.85,663.9,661.65,661.99,5604.0,661.85,663.9,661.65,661.99,5604.0
2021-08-12 15:30:00,662.27,664.9,662.27,664.54,17043.0,662.27,664.9,662.27,664.54,17043.0
2021-08-12 15:40:00,664.24,664.65,661.51,664.03,12913.0,664.24,664.65,661.51,664.03,12913.0
2021-08-12 15:50:00,663.89,666.0,663.38,665.5,47971.0,663.89,666.0,663.38,665.5,47971.0
2021-08-13 09:30:00,665.01,669.87,662.7,666.0,12378.0,665.01,669.87,662.7,666.0,12378.0
2021-08-13 09:40:00,665.73,669.14,665.73,668.05,10517.0,665.73,669.14,665.73,668.05,10517.0
2021-08-13 09:50:00,669.55,672.0,667.98,669.83,2500.0,669.55,672.0,667.98,669.83,2500.0
2021-08-13 10:00:00,671.81,671.96,665.87,666.06,5319.0,671.81,671.96,665.87,666.06,5319.0
2021-08-13 10:10:00,666.05,673.08,665.08,673.08,4887.0,666.05,673.08,665.08,673.08,4887.0
2021-08-13 10:20:00,671.62,675.0,671.47,671.48,5334.0,671.62,675.0,671.47,671.48,5334.0
2021-08-13 10:30:00,670.59,671.09,667.87,671.02,20104.0,670.59,671.09,667.87,671.02,20104.0
2021-08-13 10:40:00,670.35,670.35,666.43,667.07,6826.0,670.35,670.35,666.43,667.07,6826.0
2021-08-13 10:50:00,667.33,668.42,666.2,666.95,7013.0,667.33,668.42,666.2,666.95,7013.0
2021-08-13 11:00:00,667.16,668.93,665.75,665.75,6317.0,667.16,668.93,665.75,665.75,6317.0
2021-08-13 11:10:00,666.25,666.25,662.86,662.9,15483.0,666.25,666.25,662.86,662.9,15483.0
2021-08-13 11:20:00,663.03,665.0,662.41,664.66,5878.0,663.03,665.0,662.41,664.66,5878.0
2021-08-13 11:30:00,664.25,664.55,664.04,664.1,1030.0,664.25,664.55,664.04,664.1,1030.0
2021-08-13 11:40:00,663.12,663.4,661.74,663.4,2022.0,663.12,663.4,661.74,663.4,2022.0
2021-08-13 11:50:00,663.13,663.72,661.97,663.41,10483.0,663.13,663.72,661.97,663.41,10483.0
2021-08-13 12:00:00,663.85,665.76,663.85,665.76,1589.0,663.85,665.76,663.85,665.76,1589.0
2021-08-13 12:10:00,665.42,668.5,665.42,668.43,12428.0,665.42,668.5,665.42,668.43,12428.0
2021-08-13 12:20:00,667.79,669.14,667.52,669.02,4282.0,667.79,669.14,667.52,669.02,4282.0
2021-08-13 12:30:00,668.74,670.0,667.46,667.46,7915.0,668.74,670.0,667.46,667.46,7915.0
2021-08-13 12:40:00,667.63,667.63,666.59,667.32,1276.0,667.63,667.63,666.59,667.32,1276.0
2021-08-13 12:50:00,666.75,667.35,666.71,667.2,1540.0,666.75,667.35,666.71,667.2,1540.0
2021-08-13 13:00:00,667.49,668.36,667.45,668.08,1470.0,667.49,668.36,667.45,668.08,1470.0
2021-08-13 13:10:00,667.26,667.58,666.36,667.32,3286.0,667.26,667.58,666.36,667.32,3286.0
2021-08-13 13:20:00,667.11,667.15,665.73,666.58,4865.0,667.11,667.15,665.73,666.58,4865.0
2021-08-13 13:30:00,667.01,667.41,666.95,667.41,900.0,667.01,667.41,666.95,667.41,900.0
2021-08-13 13:40:00,667.29,667.37,666.43,667.19,2568.0,667.29,667.37,666.43,667.19,2568.0
2021-08-13 13:50:00,667.0,667.61,667.0,667.12,896.0,667.0,667.61,667.0,667.12,896.0
2021-08-13 14:00:00,667.82,667.93,667.13,667.21,964.0,667.82,667.93,667.13,667.21,964.0
2021-08-13 14:10:00,667.19,667.35,666.38,666.87,2181.0,667.19,667.35,666.38,666.87,2181.0
2021-08-13 14:20:00,667.26,667.79,667.1,667.2,900.0,667.26,667.79,667.1,667.2,900.0
2021-08-13 14:30:00,667.36,667.69,666.77,667.15,2180.0,667.36,667.69,666.77,667.15,2180.0
2021-08-13 14:40:00,667.13,668.0,666.72,667.78,1750.0,667.13,668.0,666.72,667.78,1750.0
2021-08-13 14:50:00,668.0,668.0,667.2,667.2,1200.0,668.0,668.0,667.2,667.2,1200.0
2021-08-13 15:00:00,666.96,667.96,666.96,667.3,1548.0,666.96,667.96,666.96,667.3,1548.0
2021-08-13 15:10:00,667.2,668.51,667.16,667.95,2076.0,667.2,668.51,667.16,667.95,2076.0
2021-08-13 15:20:00,667.93,668.1,667.1,667.1,1314.0,667.93,668.1,667.1,667.1,1314.0
2021-08-13 15:30:00,667.06,668.05,666.99,668.05,3415.0,667.06,668.05,666.99,668.05,3415.0
2021-08-13 15:40:00,668.53,669.2,666.73,666.84,4299.0,668.53,669.2,666.73,666.84,4299.0
2021-08-13 15:50:00,667.28,668.23,666.88,667.35,17674.0,667.28,668.23,666.88,667.35,17674.0
2021-08-16 09:30:00,666.31,666.83,661.84,661.85,5879.0,666.31,666.83,661.84,661.85,5879.0
2021-08-16 09:40:00,663.34,667.07,661.72,664.15,5490.0,663.34,667.07,661.72,664.15,5490.0
2021-08-16 09:50:00,663.85,663.85,656.25,658.22,7727.0,663.85,663.85,656.25,658.22,7727.0
2021-08-16 10:00:00,658.39,660.0,654.99,655.0,5624.0,658.39,660.0,654.99,655.0,5624.0
2021-08-16 10:10:00,655.4,655.4,641.2,642.44,5718.0,655.4,655.4,641.2,642.44,5718.0
2021-08-16 10:20:00,643.76,649.14,643.64,649.14,6140.0,643.76,649.14,643.64,649.14,6140.0
2021-08-16 10:30:00,649.13,652.41,648.59,650.65,4066.0,649.13,652.41,648.59,650.65,4066.0
2021-08-16 10:40:00,650.93,650.93,647.65,647.7,1854.0,650.93,650.93,647.65,647.7,1854.0
2021-08-16 10:50:00,648.66,648.66,646.0,647.95,4767.0,648.66,648.66,646.0,647.95,4767.0
2021-08-16 11:00:00,650.01,653.15,645.35,653.15,6865.0,650.01,653.15,645.35,653.15,6865.0
2021-08-16 11:10:00,651.56,656.03,650.78,653.38,4839.0,651.56,656.03,650.78,653.38,4839.0
2021-08-16 11:20:00,654.01,657.46,652.75,655.92,8488.0,654.01,657.46,652.75,655.92,8488.0
2021-08-16 11:30:00,656.79,660.0,656.63,659.18,2992.0,656.79,660.0,656.63,659.18,2992.0
2021-08-16 11:40:00,660.06,661.99,659.11,660.7,3643.0,660.06,661.99,659.11,660.7,3643.0
2021-08-16 11:50:00,662.13,663.15,661.57,662.35,1988.0,662.13,663.15,661.57,662.35,1988.0
2021-08-16 12:00:00,661.84,661.89,660.56,661.21,3980.0,661.84,661.89,660.56,661.21,3980.0
2021-08-16 12:10:00,661.84,663.66,661.34,661.34,5272.0,661.84,663.66,661.34,661.34,5272.0
2021-08-16 12:20:00,662.53,662.53,659.34,659.34,2887.0,662.53,662.53,659.34,659.34,2887.0
2021-08-16 12:30:00,659.48,659.48,657.39,657.39,2000.0,659.48,659.48,657.39,657.39,2000.0
2021-08-16 12:40:00,657.37,660.43,657.37,660.31,1120.0,657.37,660.43,657.37,660.31,1120.0
2021-08-16 12:50:00,660.31,661.08,659.74,660.8,2500.0,660.31,661.08,659.74,660.8,2500.0
2021-08-16 13:00:00,661.0,661.53,660.61,661.19,1700.0,661.0,661.53,660.61,661.19,1700.0
2021-08-16 13:10:00,661.26,661.66,660.7,661.66,1900.0,661.26,661.66,660.7,661.66,1900.0
2021-08-16 13:20:00,662.19,663.33,661.46,662.62,2502.0,662.19,663.33,661.46,662.62,2502.0
2021-08-16 13:30:00,663.32,666.0,663.29,665.4,5621.0,663.32,666.0,663.29,665.4,5621.0
2021-08-16 13:40:00,664.49,666.28,664.44,664.47,3900.0,664.49,666.28,664.44,664.47,3900.0
2021-08-16 13:50:00,664.29,664.29,661.61,664.21,4004.0,664.29,664.29,661.61,664.21,4004.0
2021-08-16 14:00:00,665.05,665.74,664.0,665.74,2659.0,665.05,665.74,664.0,665.74,2659.0
2021-08-16 14:10:00,666.09,666.39,664.9,664.91,3104.0,666.09,666.39,664.9,664.91,3104.0
2021-08-16 14:20:00,664.31,665.33,663.32,664.16,2418.0,664.31,665.33,663.32,664.16,2418.0
2021-08-16 14:30:00,664.45,665.67,663.8,665.67,4914.0,664.45,665.67,663.8,665.67,4914.0
2021-08-16 14:40:00,663.83,665.4,662.94,665.35,5842.0,663.83,665.4,662.94,665.35,5842.0
2021-08-16 14:50:00,665.34,665.67,664.06,664.06,4333.0,665.34,665.67,664.06,664.06,4333.0
2021-08-16 15:00:00,664.15,664.65,663.03,664.25,6852.0,664.15,664.65,663.03,664.25,6852.0
2021-08-16 15:10:00,664.07,665.41,663.74,664.19,9198.0,664.07,665.41,663.74,664.19,9198.0
2021-08-16 15:20:00,664.15,664.3,657.05,657.05,25880.0,664.15,664.3,657.05,657.05,25880.0
2021-08-16 15:30:00,657.62,657.62,655.85,656.02,8867.0,657.62,657.62,655.85,656.02,8867.0
2021-08-16 15:40:00,655.78,658.14,655.78,658.14,5323.0,655.78,658.14,655.78,658.14,5323.0
2021-08-16 15:50:00,657.38,659.06,655.61,656.12,17008.0,657.38,659.06,655.61,656.12,17008.0
2021-08-17 09:30:00,651.5,651.5,645.74,650.7,4273.0,651.5,651.5,645.74,650.7,4273.0
2021-08-17 09:40:00,649.97,652.0,649.29,649.29,1091.0,649.97,652.0,649.29,649.29,1091.0
2021-08-17 09:50:00,649.99,649.99,641.72,641.72,4749.0,649.99,649.99,641.72,641.72,4749.0
2021-08-17 10:00:00,641.29,644.18,636.5,639.39,5437.0,641.29,644.18,636.5,639.39,5437.0
2021-08-17 10:10:00,639.03,641.17,638.13,638.73,5150.0,639.03,641.17,638.13,638.73,5150.0
2021-08-17 10:20:00,639.04,643.0,636.21,642.01,7413.0,639.04,643.0,636.21,642.01,7413.0
2021-08-17 10:30:00,641.25,645.42,640.54,645.42,1900.0,641.25,645.42,640.54,645.42,1900.0
2021-08-17 10:40:00,645.67,647.4,645.67,646.76,612.0,645.67,647.4,645.67,646.76,612.0
2021-08-17 10:50:00,645.57,646.29,643.9,643.9,2782.0,645.57,646.29,643.9,643.9,2782.0
2021-08-17 11:00:00,644.95,644.95,640.2,642.49,5415.0,644.95,644.95,640.2,642.49,5415.0
2021-08-17 11:10:00,642.44,644.6,641.35,643.06,1432.0,642.44,644.6,641.35,643.06,1432.0
2021-08-17 11:20:00,643.34,644.3,643.34,643.79,1151.0,643.34,644.3,643.34,643.79,1151.0
2021-08-17 11:30:00,643.29,644.2,641.78,641.79,3411.0,643.29,644.2,641.78,641.79,3411.0
2021-08-17 11:40:00,640.8,641.73,639.9,641.06,6244.0,640.8,641.73,639.9,641.06,6244.0
2021-08-17 11:50:00,641.89,641.89,637.48,639.95,19026.0,641.89,641.89,637.48,639.95,19026.0
2021-08-17 12:00:00,640.0,643.14,639.06,642.19,14383.0,640.0,643.14,639.06,642.19,14383.0
2021-08-17 12:10:00,641.75,642.12,640.08,641.49,2067.0,641.75,642.12,640.08,641.49,2067.0
2021-08-17 12:20:00,642.83,645.57,642.05,645.57,2603.0,642.83,645.57,642.05,645.57,2603.0
2021-08-17 12:30:00,646.16,646.16,643.22,644.22,2751.0,646.16,646.16,643.22,644.22,2751.0
2021-08-17 12:40:00,643.56,643.77,642.34,642.34,1200.0,643.56,643.77,642.34,642.34,1200.0
2021-08-17 12:50:00,642.28,643.13,640.78,642.35,3201.0,642.28,643.13,640.78,642.35,3201.0
2021-08-17 13:00:00,643.41,643.82,641.14,642.77,2074.0,643.41,643.82,641.14,642.77,2074.0
2021-08-17 13:10:00,642.51,642.92,642.31,642.31,400.0,642.51,642.92,642.31,642.31,400.0
2021-08-17 13:20:00,643.03,644.16,642.83,643.83,2695.0,643.03,644.16,642.83,643.83,2695.0
2021-08-17 13:30:00,643.86,643.86,642.47,642.68,2109.0,643.86,643.86,642.47,642.68,2109.0
2021-08-17 13:40:00,641.13,642.83,641.13,641.52,2549.0,641.13,642.83,641.13,641.52,2549.0
2021-08-17 13:50:00,641.58,643.42,641.22,643.42,875.0,641.58,643.42,641.22,643.42,875.0
2021-08-17 14:00:00,644.01,644.65,642.65,643.32,2059.0,644.01,644.65,642.65,643.32,2059.0
2021-08-17 14:10:00,642.42,644.39,642.19,644.39,2926.0,642.42,644.39,642.19,644.39,2926.0
2021-08-17 14:20:00,644.86,644.86,643.35,643.36,2521.0,644.86,644.86,643.35,643.36,2521.0
2021-08-17 14:30:00,644.0,645.23,643.46,644.71,3883.0,644.0,645.23,643.46,644.71,3883.0
2021-08-17 14:40:00,644.67,647.0,643.79,645.25,3918.0,644.67,647.0,643.79,645.25,3918.0
2021-08-17 14:50:00,646.03,647.11,643.7,646.69,5936.0,646.03,647.11,643.7,646.69,5936.0
2021-08-17 15:00:00,647.06,647.42,645.82,646.28,5949.0,647.06,647.42,645.82,646.28,5949.0
2021-08-17 15:10:00,647.17,647.44,645.81,647.44,2568.0,647.17,647.44,645.81,647.44,2568.0
2021-08-17 15:20:00,647.4,649.29,646.82,648.54,5317.0,647.4,649.29,646.82,648.54,5317.0
2021-08-17 15:30:00,648.54,649.29,647.32,648.09,5288.0,648.54,649.29,647.32,648.09,5288.0
2021-08-17 15:40:00,648.27,649.16,647.55,648.17,7582.0,648.27,649.16,647.55,648.17,7582.0
2021-08-17 15:50:00,648.32,649.66,647.88,648.18,23537.0,648.32,649.66,647.88,648.18,23537.0
2021-08-18 09:30:00,650.0,658.05,650.0,656.92,5188.0,650.0,658.05,650.0,656.92,5188.0
2021-08-18 09:40:00,656.82,656.85,653.04,654.83,11503.0,656.82,656.85,653.04,654.83,11503.0
2021-08-18 09:50:00,654.05,657.93,653.55,654.63,6143.0,654.05,657.93,653.55,654.63,6143.0
2021-08-18 10:00:00,654.73,657.97,652.25,657.44,8173.0,654.73,657.97,652.25,657.44,8173.0
2021-08-18 10:10:00,657.04,661.62,657.03,660.81,7011.0,657.04,661.62,657.03,660.81,7011.0
2021-08-18 10:20:00,661.15,661.15,659.55,660.26,1300.0,661.15,661.15,659.55,660.26,1300.0
2021-08-18 10:30:00,660.32,661.11,657.96,657.96,3598.0,660.32,661.11,657.96,657.96,3598.0
2021-08-18 10:40:00,659.12,659.12,657.6,658.56,1902.0,659.12,659.12,657.6,658.56,1902.0
2021-08-18 10:50:00,659.31,660.22,657.92,657.95,11662.0,659.31,660.22,657.92,657.95,11662.0
2021-08-18 11:00:00,658.13,661.16,657.6,659.24,6393.0,658.13,661.16,657.6,659.24,6393.0
2021-08-18 11:10:00,660.06,660.16,657.89,660.16,1097.0,660.06,660.16,657.89,660.16,1097.0
2021-08-18 11:20:00,660.17,661.16,657.94,658.13,16642.0,660.17,661.16,657.94,658.13,16642.0
2021-08-18 11:30:00,658.06,658.06,653.72,657.24,11418.0,658.06,658.06,653.72,657.24,11418.0
2021-08-18 11:40:00,657.01,658.35,655.65,656.52,3441.0,657.01,658.35,655.65,656.52,3441.0
2021-08-18 11:50:00,655.65,656.28,654.76,654.76,6144.0,655.65,656.28,654.76,654.76,6144.0
2021-08-18 12:00:00,654.45,656.02,653.48,656.02,5310.0,654.45,656.02,653.48,656.02,5310.0
2021-08-18 12:10:00,656.11,656.11,654.59,654.6,800.0,656.11,656.11,654.59,654.6,800.0
2021-08-18 12:20:00,654.88,655.75,654.44,655.03,2210.0,654.88,655.75,654.44,655.03,2210.0
2021-08-18 12:30:00,656.0,656.23,655.0,656.0,3564.0,656.0,656.23,655.0,656.0,3564.0
2021-08-18 12:40:00,655.91,656.28,654.66,654.66,1100.0,655.91,656.28,654.66,654.66,1100.0
2021-08-18 12:50:00,654.17,655.0,653.41,655.0,4956.0,654.17,655.0,653.41,655.0,4956.0
2021-08-18 13:00:00,655.14,658.0,655.14,657.99,3767.0,655.14,658.0,655.14,657.99,3767.0
2021-08-18 13:10:00,657.61,659.08,657.32,657.94,2746.0,657.61,659.08,657.32,657.94,2746.0
2021-08-18 13:20:00,657.35,658.31,657.35,657.85,700.0,657.35,658.31,657.35,657.85,700.0
2021-08-18 13:30:00,658.11,658.28,657.26,658.1,8800.0,658.11,658.28,657.26,658.1,8800.0
2021-08-18 13:40:00,658.5,658.87,658.07,658.33,2053.0,658.5,658.87,658.07,658.33,2053.0
2021-08-18 13:50:00,658.64,659.08,658.53,658.53,1706.0,658.64,659.08,658.53,658.53,1706.0
2021-08-18 14:00:00,659.12,660.94,659.12,659.61,3310.0,659.12,660.94,659.12,659.61,3310.0
2021-08-18 14:10:00,658.76,659.27,656.18,657.38,3627.0,658.76,659.27,656.18,657.38,3627.0
2021-08-18 14:20:00,656.45,656.74,654.55,654.55,18534.0,656.45,656.74,654.55,654.55,18534.0
2021-08-18 14:30:00,654.57,655.78,653.93,654.94,11001.0,654.57,655.78,653.93,654.94,11001.0
2021-08-18 14:40:00,655.0,656.15,654.58,655.44,5000.0,655.0,656.15,654.58,655.44,5000.0
2021-08-18 14:50:00,655.34,657.04,655.34,657.04,1786.0,655.34,657.04,655.34,657.04,1786.0
2021-08-18 15:00:00,657.02,657.03,655.95,656.17,400.0,657.02,657.03,655.95,656.17,400.0
2021-08-18 15:10:00,657.77,657.77,656.72,656.72,310.0,657.77,657.77,656.72,656.72,310.0
2021-08-18 15:20:00,656.86,657.39,656.02,656.02,1232.0,656.86,657.39,656.02,656.02,1232.0
2021-08-18 15:30:00,655.03,655.67,654.07,655.67,10078.0,655.03,655.67,654.07,655.67,10078.0
2021-08-18 15:40:00,655.88,655.91,653.21,653.65,5298.0,655.88,655.91,653.21,653.65,5298.0
2021-08-18 15:50:00,652.81,653.62,645.55,646.76,84635.0,652.81,653.62,645.55,646.76,84635.0
2021-08-19 09:30:00,645.0,648.74,639.26,639.93,20997.0,645.0,648.74,639.26,639.93,20997.0
2021-08-19 09:40:00,641.63,645.93,638.27,644.31,8305.0,641.63,645.93,638.27,644.31,8305.0
2021-08-19 09:50:00,643.59,648.15,643.58,644.8,5000.0,643.59,648.15,643.58,644.8,5000.0
2021-08-19 10:00:00,645.59,654.05,645.59,652.83,7360.0,645.59,654.05,645.59,652.83,7360.0
2021-08-19 10:10:00,653.68,657.09,653.68,656.99,7108.0,653.68,657.09,653.68,656.99,7108.0
2021-08-19 10:20:00,658.21,658.21,654.01,657.35,5021.0,658.21,658.21,654.01,657.35,5021.0
2021-08-19 10:30:00,655.6,656.49,651.73,652.81,2700.0,655.6,656.49,651.73,652.81,2700.0
2021-08-19 10:40:00,652.46,653.55,648.21,649.13,2700.0,652.46,653.55,648.21,649.13,2700.0
2021-08-19 10:50:00,649.54,651.53,648.75,649.42,5082.0,649.54,651.53,648.75,649.42,5082.0
2021-08-19 11:00:00,648.85,650.75,647.89,648.27,19490.0,648.85,650.75,647.89,648.27,19490.0
2021-08-19 11:10:00,649.86,652.21,649.3,651.87,3350.0,649.86,652.21,649.3,651.87,3350.0
2021-08-19 11:20:00,653.04,653.63,651.77,651.77,1315.0,653.04,653.63,651.77,651.77,1315.0
2021-08-19 11:30:00,652.99,652.99,652.12,652.41,1966.0,652.99,652.99,652.12,652.41,1966.0
2021-08-19 11:40:00,652.17,654.35,651.12,653.46,2000.0,652.17,654.35,651.12,653.46,2000.0
2021-08-19 11:50:00,654.56,655.49,654.56,655.49,1300.0,654.56,655.49,654.56,655.49,1300.0
2021-08-19 12:00:00,655.44,655.99,653.05,653.05,2521.0,655.44,655.99,653.05,653.05,2521.0
2021-08-19 12:10:00,653.31,653.31,649.65,649.65,908.0,653.31,653.31,649.65,649.65,908.0
2021-08-19 12:20:00,650.75,650.94,649.0,650.85,1403.0,650.75,650.94,649.0,650.85,1403.0
2021-08-19 12:30:00,651.0,651.49,650.0,651.49,1853.0,651.0,651.49,650.0,651.49,1853.0
2021-08-19 12:40:00,651.78,651.78,649.79,649.93,700.0,651.78,651.78,649.79,649.93,700.0
2021-08-19 12:50:00,651.39,653.03,651.39,653.0,1502.0,651.39,653.03,651.39,653.0,1502.0
2021-08-19 13:00:00,650.92,650.92,650.63,650.88,844.0,650.92,650.92,650.63,650.88,844.0
2021-08-19 13:10:00,653.31,653.72,651.75,653.72,4917.0,653.31,653.72,651.75,653.72,4917.0
2021-08-19 13:20:00,653.3,653.3,652.47,652.57,847.0,653.3,653.3,652.47,652.57,847.0
2021-08-19 13:30:00,651.92,652.5,651.26,651.26,1064.0,651.92,652.5,651.26,651.26,1064.0
2021-08-19 13:40:00,652.16,652.56,651.26,651.26,2091.0,652.16,652.56,651.26,651.26,2091.0
2021-08-19 13:50:00,651.93,652.09,651.33,651.33,700.0,651.93,652.09,651.33,651.33,700.0
2021-08-19 14:00:00,652.0,652.01,650.34,650.34,600.0,652.0,652.01,650.34,650.34,600.0
2021-08-19 14:10:00,650.85,651.15,649.69,650.4,700.0,650.85,651.15,649.69,650.4,700.0
2021-08-19 14:20:00,649.07,651.67,649.05,650.19,1200.0,649.07,651.67,649.05,650.19,1200.0
2021-08-19 14:30:00,648.08,649.1,646.44,648.43,5247.0,648.08,649.1,646.44,648.43,5247.0
2021-08-19 14:40:00,648.6,649.42,648.59,648.85,913.0,648.6,649.42,648.59,648.85,913.0
2021-08-19 14:50:00,648.62,651.33,648.0,650.73,2007.0,648.62,651.33,648.0,650.73,2007.0
2021-08-19 15:00:00,651.65,653.71,651.65,653.08,1862.0,651.65,653.71,651.65,653.08,1862.0
2021-08-19 15:10:00,653.53,654.05,652.68,653.25,1701.0,653.53,654.05,652.68,653.25,1701.0
2021-08-19 15:20:00,652.8,653.58,652.56,653.58,1653.0,652.8,653.58,652.56,653.58,1653.0
2021-08-19 15:30:00,653.17,653.99,652.49,652.49,1036.0,653.17,653.99,652.49,652.49,1036.0
2021-08-19 15:40:00,651.68,651.76,649.83,649.83,4500.0,651.68,651.76,649.83,649.83,4500.0
2021-08-19 15:50:00,649.35,650.51,647.29,650.5,18453.0,649.35,650.51,647.29,650.5,18453.0
2021-08-20 09:30:00,651.13,653.76,649.02,649.74,19509.0,651.13,653.76,649.02,649.74,19509.0
2021-08-20 09:40:00,650.31,655.09,649.05,654.36,16870.0,650.31,655.09,649.05,654.36,16870.0
2021-08-20 09:50:00,654.99,657.56,653.5,653.52,7522.0,654.99,657.56,653.5,653.52,7522.0
2021-08-20 10:00:00,653.34,656.22,653.34,654.05,5700.0,653.34,656.22,653.34,654.05,5700.0
2021-08-20 10:10:00,654.43,657.92,654.4,657.53,4359.0,654.43,657.92,654.4,657.53,4359.0
2021-08-20 10:20:00,658.16,658.17,655.06,655.06,1410.0,658.16,658.17,655.06,655.06,1410.0
2021-08-20 10:30:00,655.06,657.05,655.03,655.75,2555.0,655.06,657.05,655.03,655.75,2555.0
2021-08-20 10:40:00,656.22,659.43,655.5,658.51,8451.0,656.22,659.43,655.5,658.51,8451.0
2021-08-20 10:50:00,658.52,660.29,657.13,658.0,2809.0,658.52,660.29,657.13,658.0,2809.0
2021-08-20 11:00:00,658.04,659.46,656.23,656.23,7700.0,658.04,659.46,656.23,656.23,7700.0
2021-08-20 11:10:00,656.13,657.14,656.13,657.14,765.0,656.13,657.14,656.13,657.14,765.0
2021-08-20 11:20:00,655.8,657.47,655.8,657.13,700.0,655.8,657.47,655.8,657.13,700.0
2021-08-20 11:30:00,657.76,658.55,657.08,657.43,1602.0,657.76,658.55,657.08,657.43,1602.0
2021-08-20 11:40:00,658.28,658.28,657.2,657.21,200.0,658.28,658.28,657.2,657.21,200.0
2021-08-20 11:50:00,656.78,656.78,653.76,654.34,1153.0,656.78,656.78,653.76,654.34,1153.0
2021-08-20 12:00:00,654.8,654.8,654.22,654.22,400.0,654.8,654.8,654.22,654.22,400.0
2021-08-20 12:10:00,654.29,655.39,654.14,655.39,511.0,654.29,655.39,654.14,655.39,511.0
2021-08-20 12:20:00,654.92,656.56,654.92,655.77,600.0,654.92,656.56,654.92,655.77,600.0
2021-08-20 12:30:00,655.77,655.77,655.77,655.77,0.0,655.77,655.77,655.77,655.77,0.0
2021-08-20 12:40:00,656.92,656.92,656.67,656.67,400.0,656.92,656.92,656.67,656.67,400.0
2021-08-20 12:50:00,657.98,658.49,656.99,658.25,1100.0,657.98,658.49,656.99,658.25,1100.0
2021-08-20 13:00:00,659.01,662.03,659.0,661.71,3966.0,659.01,662.03,659.0,661.71,3966.0
2021-08-20 13:10:00,661.7,663.68,661.01,662.65,5000.0,661.7,663.68,661.01,662.65,5000.0
2021-08-20 13:20:00,661.62,662.85,661.62,662.35,1150.0,661.62,662.85,661.62,662.35,1150.0
2021-08-20 13:30:00,662.91,663.02,661.84,661.84,2350.0,662.91,663.02,661.84,661.84,2350.0
2021-08-20 13:40:00,661.21,662.37,661.08,661.16,1150.0,661.21,662.37,661.08,661.16,1150.0
2021-08-20 13:50:00,661.16,661.16,659.84,659.84,300.0,661.16,661.16,659.84,659.84,300.0
2021-08-20 14:00:00,660.8,661.9,660.8,661.8,1403.0,660.8,661.9,660.8,661.8,1403.0
2021-08-20 14:10:00,660.95,661.6,660.95,661.59,292.0,660.95,661.6,660.95,661.59,292.0
2021-08-20 14:20:00,660.97,661.32,659.91,660.61,1000.0,660.97,661.32,659.91,660.61,1000.0
2021-08-20 14:30:00,659.98,660.54,659.98,660.51,667.0,659.98,660.54,659.98,660.51,667.0
2021-08-20 14:40:00,660.35,660.57,659.66,660.16,500.0,660.35,660.57,659.66,660.16,500.0
2021-08-20 14:50:00,660.34,660.7,659.38,659.38,1816.0,660.34,660.7,659.38,659.38,1816.0
2021-08-20 15:00:00,659.71,660.41,659.67,659.84,2773.0,659.71,660.41,659.67,659.84,2773.0
2021-08-20 15:10:00,659.99,660.38,659.46,659.46,1420.0,659.99,660.38,659.46,659.46,1420.0
2021-08-20 15:20:00,659.91,660.39,659.9,660.39,800.0,659.91,660.39,659.9,660.39,800.0
2021-08-20 15:30:00,660.31,661.53,660.23,661.35,3021.0,660.31,661.53,660.23,661.35,3021.0
2021-08-20 15:40:00,661.69,664.63,661.04,663.56,9414.0,661.69,664.63,661.04,663.56,9414.0
2021-08-20 15:50:00,664.16,666.02,663.42,663.42,24778.0,664.16,666.02,663.42,663.42,24778.0
2021-08-23 09:30:00,665.0,673.44,665.0,672.74,6228.0,665.0,673.44,665.0,672.74,6228.0
2021-08-23 09:40:00,673.81,673.81,671.9,672.03,1990.0,673.81,673.81,671.9,672.03,1990.0
2021-08-23 09:50:00,671.55,671.58,666.43,666.43,2027.0,671.55,671.58,666.43,666.43,2027.0
2021-08-23 10:00:00,668.39,673.0,666.37,673.0,1960.0,668.39,673.0,666.37,673.0,1960.0
2021-08-23 10:10:00,672.9,674.96,671.96,673.9,3555.0,672.9,674.96,671.96,673.9,3555.0
2021-08-23 10:20:00,675.0,675.0,671.74,671.74,4030.0,675.0,675.0,671.74,671.74,4030.0
2021-08-23 10:30:00,670.61,671.8,669.64,671.4,5088.0,670.61,671.8,669.64,671.4,5088.0
2021-08-23 10:40:00,671.14,671.57,669.06,671.51,2000.0,671.14,671.57,669.06,671.51,2000.0
2021-08-23 10:50:00,672.12,672.99,671.0,671.22,4616.0,672.12,672.99,671.0,671.22,4616.0
2021-08-23 11:00:00,671.32,671.45,669.59,669.59,4800.0,671.32,671.45,669.59,669.59,4800.0
2021-08-23 11:10:00,669.97,671.1,669.96,670.31,1891.0,669.97,671.1,669.96,670.31,1891.0
2021-08-23 11:20:00,669.71,670.26,669.37,670.09,700.0,669.71,670.26,669.37,670.09,700.0
2021-08-23 11:30:00,669.91,671.13,669.46,671.13,4532.0,669.91,671.13,669.46,671.13,4532.0
2021-08-23 11:40:00,670.78,671.09,670.63,671.09,700.0,670.78,671.09,670.63,671.09,700.0
2021-08-23 11:50:00,671.51,672.56,671.28,672.04,900.0,671.51,672.56,671.28,672.04,900.0
2021-08-23 12:00:00,672.26,672.62,670.9,671.18,2300.0,672.26,672.62,670.9,671.18,2300.0
2021-08-23 12:10:00,671.22,671.51,669.36,669.36,1370.0,671.22,671.51,669.36,669.36,1370.0
2021-08-23 12:20:00,670.77,670.77,669.6,670.01,400.0,670.77,670.77,669.6,670.01,400.0
2021-08-23 12:30:00,670.4,670.4,669.99,670.06,1186.0,670.4,670.4,669.99,670.06,1186.0
2021-08-23 12:40:00,670.37,670.61,669.97,670.43,2000.0,670.37,670.61,669.97,670.43,2000.0
2021-08-23 12:50:00,670.56,671.1,669.96,670.63,600.0,670.56,671.1,669.96,670.63,600.0
2021-08-23 13:00:00,670.63,670.99,669.26,669.27,1958.0,670.63,670.99,669.26,669.27,1958.0
2021-08-23 13:10:00,669.26,671.28,669.26,671.28,1101.0,669.26,671.28,669.26,671.28,1101.0
2021-08-23 13:20:00,671.11,671.33,670.64,670.64,900.0,671.11,671.33,670.64,670.64,900.0
2021-08-23 13:30:00,669.72,670.32,669.62,669.62,4077.0,669.72,670.32,669.62,669.62,4077.0
2021-08-23 13:40:00,670.44,671.0,670.1,670.1,700.0,670.44,671.0,670.1,670.1,700.0
2021-08-23 13:50:00,670.91,671.07,669.44,669.44,2200.0,670.91,671.07,669.44,669.44,2200.0
2021-08-23 14:00:00,670.0,670.21,669.71,669.71,611.0,670.0,670.21,669.71,669.71,611.0
2021-08-23 14:10:00,670.19,670.22,669.81,670.22,1101.0,670.19,670.22,669.81,670.22,1101.0
2021-08-23 14:20:00,670.11,670.11,669.48,669.58,1222.0,670.11,670.11,669.48,669.58,1222.0
2021-08-23 14:30:00,669.8,670.95,669.8,670.95,1139.0,669.8,670.95,669.8,670.95,1139.0
2021-08-23 14:40:00,670.6,671.11,670.37,670.37,2756.0,670.6,671.11,670.37,670.37,2756.0
2021-08-23 14:50:00,670.76,670.86,670.41,670.41,800.0,670.76,670.86,670.41,670.41,800.0
2021-08-23 15:00:00,670.7,671.21,670.62,670.85,1100.0,670.7,671.21,670.62,670.85,1100.0
2021-08-23 15:10:00,670.9,671.79,670.77,670.79,3006.0,670.9,671.79,670.77,670.79,3006.0
2021-08-23 15:20:00,670.38,670.85,670.08,670.11,2001.0,670.38,670.85,670.08,670.11,2001.0
2021-08-23 15:30:00,670.37,672.66,670.11,672.66,2900.0,670.37,672.66,670.11,672.66,2900.0
2021-08-23 15:40:00,672.46,674.44,671.93,674.41,10089.0,672.46,674.44,671.93,674.41,10089.0
2021-08-23 15:50:00,674.2,676.69,673.61,673.88,38368.0,674.2,676.69,673.61,673.88,38368.0
2021-08-24 09:30:00,680.0,686.61,678.28,678.28,8498.0,680.0,686.61,678.28,678.28,8498.0
2021-08-24 09:40:00,678.0,681.38,676.76,678.98,2684.0,678.0,681.38,676.76,678.98,2684.0
2021-08-24 09:50:00,679.35,679.4,674.4,674.4,12380.0,679.35,679.4,674.4,674.4,12380.0
2021-08-24 10:00:00,674.62,677.23,672.82,677.23,3977.0,674.62,677.23,672.82,677.23,3977.0
2021-08-24 10:10:00,678.02,678.02,672.38,673.73,2450.0,678.02,678.02,672.38,673.73,2450.0
2021-08-24 10:20:00,673.96,676.16,673.11,675.3,3320.0,673.96,676.16,673.11,675.3,3320.0
2021-08-24 10:30:00,676.02,677.02,675.3,676.61,7129.0,676.02,677.02,675.3,676.61,7129.0
2021-08-24 10:40:00,676.84,677.93,676.21,677.74,3171.0,676.84,677.93,676.21,677.74,3171.0
2021-08-24 10:50:00,678.25,680.35,678.25,679.04,887.0,678.25,680.35,678.25,679.04,887.0
2021-08-24 11:00:00,678.51,679.14,678.0,678.0,1368.0,678.51,679.14,678.0,678.0,1368.0
2021-08-24 11:10:00,677.46,678.12,676.43,676.87,4861.0,677.46,678.12,676.43,676.87,4861.0
2021-08-24 11:20:00,676.58,677.7,676.35,676.51,3908.0,676.58,677.7,676.35,676.51,3908.0
2021-08-24 11:30:00,676.5,677.95,676.5,676.58,3600.0,676.5,677.95,676.5,676.58,3600.0
2021-08-24 11:40:00,676.4,676.41,675.0,676.41,1733.0,676.4,676.41,675.0,676.41,1733.0
2021-08-24 11:50:00,676.95,678.78,676.94,678.05,9400.0,676.95,678.78,676.94,678.05,9400.0
2021-08-24 12:00:00,677.91,677.91,676.1,677.0,3121.0,677.91,677.91,676.1,677.0,3121.0
2021-08-24 12:10:00,677.1,677.42,676.57,676.57,1130.0,677.1,677.42,676.57,676.57,1130.0
2021-08-24 12:20:00,676.4,677.9,676.4,677.08,3040.0,676.4,677.9,676.4,677.08,3040.0
2021-08-24 12:30:00,677.61,678.56,677.05,678.09,1110.0,677.61,678.56,677.05,678.09,1110.0
2021-08-24 12:40:00,677.7,678.13,677.34,677.61,1800.0,677.7,678.13,677.34,677.61,1800.0
2021-08-24 12:50:00,676.9,677.41,676.67,676.98,700.0,676.9,677.41,676.67,676.98,700.0
2021-08-24 13:00:00,677.14,678.01,676.59,677.53,919.0,677.14,678.01,676.59,677.53,919.0
2021-08-24 13:10:00,677.34,677.37,676.15,677.37,6723.0,677.34,677.37,676.15,677.37,6723.0
2021-08-24 13:20:00,677.41,677.52,676.94,677.0,609.0,677.41,677.52,676.94,677.0,609.0
2021-08-24 13:30:00,676.85,677.32,676.72,676.94,2648.0,676.85,677.32,676.72,676.94,2648.0
2021-08-24 13:40:00,677.06,677.44,676.69,676.69,4058.0,677.06,677.44,676.69,676.69,4058.0
2021-08-24 13:50:00,676.54,677.4,676.0,676.4,4320.0,676.54,677.4,676.0,676.4,4320.0
2021-08-24 14:00:00,676.9,677.1,676.4,676.81,1791.0,676.9,677.1,676.4,676.81,1791.0
2021-08-24 14:10:00,676.95,676.95,676.41,676.71,702.0,676.95,676.95,676.41,676.71,702.0
2021-08-24 14:20:00,676.75,676.75,675.89,676.44,1773.0,676.75,676.75,675.89,676.44,1773.0
2021-08-24 14:30:00,676.6,676.6,675.55,675.6,5741.0,676.6,676.6,675.55,675.6,5741.0
2021-08-24 14:40:00,675.12,675.3,674.33,674.33,3194.0,675.12,675.3,674.33,674.33,3194.0
2021-08-24 14:50:00,674.22,674.69,674.22,674.69,900.0,674.22,674.69,674.22,674.69,900.0
2021-08-24 15:00:00,674.59,674.59,671.93,671.93,2584.0,674.59,674.59,671.93,671.93,2584.0
2021-08-24 15:10:00,671.87,672.15,671.04,671.74,3672.0,671.87,672.15,671.04,671.74,3672.0
2021-08-24 15:20:00,671.75,671.75,670.65,671.21,1804.0,671.75,671.75,670.65,671.21,1804.0
2021-08-24 15:30:00,671.26,673.53,671.1,672.68,21265.0,671.26,673.53,671.1,672.68,21265.0
2021-08-24 15:40:00,673.2,673.2,671.57,671.64,4532.0,673.2,673.2,671.57,671.64,4532.0
2021-08-24 15:50:00,671.9,673.47,671.16,673.47,15046.0,671.9,673.47,671.16,673.47,15046.0
2021-08-25 09:30:00,673.0,675.3,672.65,674.21,6604.0,673.0,675.3,672.65,674.21,6604.0
2021-08-25 09:40:00,674.35,675.9,674.0,675.9,5288.0,674.35,675.9,674.0,675.9,5288.0
2021-08-25 09:50:00,675.7,675.7,671.41,671.41,2238.0,675.7,675.7,671.41,671.41,2238.0
2021-08-25 10:00:00,670.86,672.05,669.99,669.99,2061.0,670.86,672.05,669.99,669.99,2061.0
2021-08-25 10:10:00,671.68,677.71,671.68,676.9,1101.0,671.68,677.71,671.68,676.9,1101.0
2021-08-25 10:20:00,676.1,676.43,672.65,674.13,2252.0,676.1,676.43,672.65,674.13,2252.0
2021-08-25 10:30:00,673.1,673.1,671.32,671.32,840.0,673.1,673.1,671.32,671.32,840.0
2021-08-25 10:40:00,670.84,672.08,669.07,669.41,3487.0,670.84,672.08,669.07,669.41,3487.0
2021-08-25 10:50:00,669.5,673.12,669.49,672.02,2601.0,669.5,673.12,669.49,672.02,2601.0
2021-08-25 11:00:00,675.7,675.7,674.96,674.96,1100.0,675.7,675.7,674.96,674.96,1100.0
2021-08-25 11:10:00,675.6,675.61,673.69,673.91,1248.0,675.6,675.61,673.69,673.91,1248.0
2021-08-25 11:20:00,673.86,677.5,673.86,677.32,3199.0,673.86,677.5,673.86,677.32,3199.0
2021-08-25 11:30:00,677.94,678.84,677.9,677.9,1101.0,677.94,678.84,677.9,677.9,1101.0
2021-08-25 11:40:00,678.68,678.72,677.29,677.83,6474.0,678.68,678.72,677.29,677.83,6474.0
2021-08-25 11:50:00,678.04,678.69,677.3,677.79,13590.0,678.04,678.69,677.3,677.79,13590.0
2021-08-25 12:00:00,677.88,678.75,677.21,677.75,10617.0,677.88,678.75,677.21,677.75,10617.0
2021-08-25 12:10:00,678.28,678.59,677.55,678.12,8106.0,678.28,678.59,677.55,678.12,8106.0
2021-08-25 12:20:00,678.09,679.4,677.74,679.4,9375.0,678.09,679.4,677.74,679.4,9375.0
2021-08-25 12:30:00,679.34,679.73,678.53,678.53,4002.0,679.34,679.73,678.53,678.53,4002.0
2021-08-25 12:40:00,678.87,680.11,678.87,680.0,1201.0,678.87,680.11,678.87,680.0,1201.0
2021-08-25 12:50:00,679.98,679.98,678.66,678.7,3961.0,679.98,679.98,678.66,678.7,3961.0
2021-08-25 13:00:00,679.21,680.55,679.21,680.06,3667.0,679.21,680.55,679.21,680.06,3667.0
2021-08-25 13:10:00,679.8,680.4,679.1,679.1,6483.0,679.8,680.4,679.1,679.1,6483.0
2021-08-25 13:20:00,679.5,679.8,679.5,679.63,2412.0,679.5,679.8,679.5,679.63,2412.0
2021-08-25 13:30:00,679.9,680.59,679.29,679.32,1592.0,679.9,680.59,679.29,679.32,1592.0
2021-08-25 13:40:00,679.5,679.86,679.37,679.43,1600.0,679.5,679.86,679.37,679.43,1600.0
2021-08-25 13:50:00,679.47,680.59,679.38,679.98,2136.0,679.47,680.59,679.38,679.98,2136.0
2021-08-25 14:00:00,679.95,681.4,679.87,680.33,1209.0,679.95,681.4,679.87,680.33,1209.0
2021-08-25 14:10:00,680.44,680.76,679.75,679.89,2178.0,680.44,680.76,679.75,679.89,2178.0
2021-08-25 14:20:00,680.48,680.48,679.98,680.3,600.0,680.48,680.48,679.98,680.3,600.0
2021-08-25 14:30:00,681.4,682.87,681.23,682.68,1134.0,681.4,682.87,681.23,682.68,1134.0
2021-08-25 14:40:00,682.18,682.92,682.18,682.32,1601.0,682.18,682.92,682.18,682.32,1601.0
2021-08-25 14:50:00,681.79,681.8,680.55,681.04,2932.0,681.79,681.8,680.55,681.04,2932.0
2021-08-25 15:00:00,680.95,681.39,680.34,681.39,4362.0,680.95,681.39,680.34,681.39,4362.0
2021-08-25 15:10:00,681.59,681.59,680.88,681.04,11519.0,681.59,681.59,680.88,681.04,11519.0
2021-08-25 15:20:00,681.01,684.46,681.01,683.89,1790.0,681.01,684.46,681.01,683.89,1790.0
2021-08-25 15:30:00,683.5,684.33,683.18,683.86,1700.0,683.5,684.33,683.18,683.86,1700.0
2021-08-25 15:40:00,683.37,685.35,683.37,685.02,4399.0,683.37,685.35,683.37,685.02,4399.0
2021-08-25 15:50:00,685.26,686.23,684.73,685.23,18574.0,685.26,686.23,684.73,685.23,18574.0
2021-08-26 09:30:00,686.85,694.15,686.85,688.19,4679.0,686.85,694.15,686.85,688.19,4679.0
2021-08-26 09:40:00,687.89,692.0,687.81,690.17,7129.0,687.89,692.0,687.81,690.17,7129.0
2021-08-26 09:50:00,689.6,693.0,689.14,691.18,4474.0,689.6,693.0,689.14,691.18,4474.0
2021-08-26 10:00:00,692.23,695.56,689.04,689.72,8588.0,692.23,695.56,689.04,689.72,8588.0
2021-08-26 10:10:00,689.72,692.98,688.44,690.29,19588.0,689.72,692.98,688.44,690.29,19588.0
2021-08-26 10:20:00,690.36,690.61,683.04,683.05,6995.0,690.36,690.61,683.04,683.05,6995.0
2021-08-26 10:30:00,685.79,686.66,684.8,685.75,18219.0,685.79,686.66,684.8,685.75,18219.0
2021-08-26 10:40:00,685.63,685.75,681.95,682.95,12150.0,685.63,685.75,681.95,682.95,12150.0
2021-08-26 10:50:00,683.52,684.14,681.01,682.31,6360.0,683.52,684.14,681.01,682.31,6360.0
2021-08-26 11:00:00,681.43,681.96,680.0,680.13,4837.0,681.43,681.96,680.0,680.13,4837.0
2021-08-26 11:10:00,680.65,685.24,680.01,685.24,1685.0,680.65,685.24,680.01,685.24,1685.0
2021-08-26 11:20:00,685.31,686.42,685.11,685.64,3157.0,685.31,686.42,685.11,685.64,3157.0
2021-08-26 11:30:00,684.99,685.22,683.16,684.04,3551.0,684.99,685.22,683.16,684.04,3551.0
2021-08-26 11:40:00,685.47,686.37,685.05,686.37,1600.0,685.47,686.37,685.05,686.37,1600.0
2021-08-26 11:50:00,685.91,687.91,685.9,687.91,2539.0,685.91,687.91,685.9,687.91,2539.0
2021-08-26 12:00:00,687.77,689.77,685.52,686.55,13499.0,687.77,689.77,685.52,686.55,13499.0
2021-08-26 12:10:00,686.27,686.57,686.1,686.56,1701.0,686.27,686.57,686.1,686.56,1701.0
2021-08-26 12:20:00,686.42,687.63,686.42,687.62,5290.0,686.42,687.63,686.42,687.62,5290.0
2021-08-26 12:30:00,687.32,687.32,686.81,686.81,700.0,687.32,687.32,686.81,686.81,700.0
2021-08-26 12:40:00,686.75,688.24,686.49,687.41,2200.0,686.75,688.24,686.49,687.41,2200.0
2021-08-26 12:50:00,686.94,687.8,686.46,687.8,3454.0,686.94,687.8,686.46,687.8,3454.0
2021-08-26 13:00:00,688.2,688.2,687.39,688.16,2100.0,688.2,688.2,687.39,688.16,2100.0
2021-08-26 13:10:00,687.53,687.54,686.82,687.35,2018.0,687.53,687.54,686.82,687.35,2018.0
2021-08-26 13:20:00,687.42,688.25,687.15,688.25,2295.0,687.42,688.25,687.15,688.25,2295.0
2021-08-26 13:30:00,688.4,688.4,687.96,687.97,400.0,688.4,688.4,687.96,687.97,400.0
2021-08-26 13:40:00,687.5,687.5,686.89,686.89,316.0,687.5,687.5,686.89,686.89,316.0
2021-08-26 13:50:00,686.79,687.67,686.79,687.39,1100.0,686.79,687.67,686.79,687.39,1100.0
2021-08-26 14:00:00,687.49,688.32,686.55,687.19,2108.0,687.49,688.32,686.55,687.19,2108.0
2021-08-26 14:10:00,687.0,687.9,686.8,687.9,6762.0,687.0,687.9,686.8,687.9,6762.0
2021-08-26 14:20:00,687.02,687.5,686.61,686.97,11556.0,687.02,687.5,686.61,686.97,11556.0
2021-08-26 14:30:00,687.0,687.31,686.61,687.31,4203.0,687.0,687.31,686.61,687.31,4203.0
2021-08-26 14:40:00,687.0,687.29,686.9,686.96,2616.0,687.0,687.29,686.9,686.96,2616.0
2021-08-26 14:50:00,686.9,687.16,685.56,685.56,8136.0,686.9,687.16,685.56,685.56,8136.0
2021-08-26 15:00:00,685.85,685.86,681.97,681.97,1507.0,685.85,685.86,681.97,681.97,1507.0
2021-08-26 15:10:00,682.63,684.51,682.63,684.51,9689.0,682.63,684.51,682.63,684.51,9689.0
2021-08-26 15:20:00,684.31,684.38,683.85,684.34,2769.0,684.31,684.38,683.85,684.34,2769.0
2021-08-26 15:30:00,684.48,684.5,683.21,683.95,2851.0,684.48,684.5,683.21,683.95,2851.0
2021-08-26 15:40:00,684.12,684.83,683.15,683.15,1700.0,684.12,684.83,683.15,683.15,1700.0
2021-08-26 15:50:00,683.03,684.36,682.48,684.34,8932.0,683.03,684.36,682.48,684.34,8932.0
2021-08-27 09:30:00,687.58,692.19,685.0,691.22,6012.0,687.58,692.19,685.0,691.22,6012.0
2021-08-27 09:40:00,691.32,694.12,690.11,691.35,20696.0,691.32,694.12,690.11,691.35,20696.0
2021-08-27 09:50:00,693.24,694.1,690.62,694.1,6576.0,693.24,694.1,690.62,694.1,6576.0
2021-08-27 10:00:00,693.1,698.81,693.09,697.79,5444.0,693.1,698.81,693.09,697.79,5444.0
2021-08-27 10:10:00,699.48,702.5,698.83,700.54,6469.0,699.48,702.5,698.83,700.54,6469.0
2021-08-27 10:20:00,700.54,700.62,698.59,699.97,7443.0,700.54,700.62,698.59,699.97,7443.0
2021-08-27 10:30:00,700.1,700.1,694.35,695.08,8007.0,700.1,700.1,694.35,695.08,8007.0
2021-08-27 10:40:00,694.34,696.93,693.96,696.66,11048.0,694.34,696.93,693.96,696.66,11048.0
2021-08-27 10:50:00,697.23,697.83,694.4,697.82,25023.0,697.23,697.83,694.4,697.82,25023.0
2021-08-27 11:00:00,697.28,700.1,697.28,700.1,12792.0,697.28,700.1,697.28,700.1,12792.0
2021-08-27 11:10:00,699.34,699.34,697.9,699.06,3575.0,699.34,699.34,697.9,699.06,3575.0
2021-08-27 11:20:00,698.85,700.17,698.33,698.68,4163.0,698.85,700.17,698.33,698.68,4163.0
2021-08-27 11:30:00,699.0,700.58,698.71,699.48,2600.0,699.0,700.58,698.71,699.48,2600.0
2021-08-27 11:40:00,700.29,700.79,699.55,700.29,7466.0,700.29,700.79,699.55,700.29,7466.0
2021-08-27 11:50:00,699.6,700.05,699.24,699.76,7072.0,699.6,700.05,699.24,699.76,7072.0
2021-08-27 12:00:00,700.09,702.2,699.92,700.94,1580.0,700.09,702.2,699.92,700.94,1580.0
2021-08-27 12:10:00,700.94,700.94,699.98,700.17,1203.0,700.94,700.94,699.98,700.17,1203.0
2021-08-27 12:20:00,700.34,701.11,700.25,700.83,1927.0,700.34,701.11,700.25,700.83,1927.0
2021-08-27 12:30:00,701.1,701.1,700.34,700.35,2305.0,701.1,701.1,700.34,700.35,2305.0
2021-08-27 12:40:00,700.86,700.88,699.65,699.84,4309.0,700.86,700.88,699.65,699.84,4309.0
2021-08-27 12:50:00,699.51,700.49,698.47,700.28,3071.0,699.51,700.49,698.47,700.28,3071.0
2021-08-27 13:00:00,700.71,702.13,700.71,702.13,700.0,700.71,702.13,700.71,702.13,700.0
2021-08-27 13:10:00,702.19,703.07,701.4,702.55,793.0,702.19,703.07,701.4,702.55,793.0
2021-08-27 13:20:00,703.41,704.94,702.55,703.47,27660.0,703.41,704.94,702.55,703.47,27660.0
2021-08-27 13:30:00,702.8,703.47,702.79,702.79,985.0,702.8,703.47,702.79,702.79,985.0
2021-08-27 13:40:00,702.87,703.39,701.93,701.93,1130.0,702.87,703.39,701.93,701.93,1130.0
2021-08-27 13:50:00,702.71,702.73,701.31,701.58,906.0,702.71,702.73,701.31,701.58,906.0
2021-08-27 14:00:00,702.37,702.55,701.95,702.21,1000.0,702.37,702.55,701.95,702.21,1000.0
2021-08-27 14:10:00,701.61,701.66,700.42,700.44,2284.0,701.61,701.66,700.42,700.44,2284.0
2021-08-27 14:20:00,700.47,701.66,700.24,701.66,2011.0,700.47,701.66,700.24,701.66,2011.0
2021-08-27 14:30:00,701.62,702.95,701.2,702.9,1662.0,701.62,702.95,701.2,702.9,1662.0
2021-08-27 14:40:00,702.9,703.7,702.09,702.1,2393.0,702.9,703.7,702.09,702.1,2393.0
2021-08-27 14:50:00,702.33,703.97,702.23,703.97,1780.0,702.33,703.97,702.23,703.97,1780.0
2021-08-27 15:00:00,704.26,704.31,702.91,703.5,1721.0,704.26,704.31,702.91,703.5,1721.0
2021-08-27 15:10:00,703.37,704.61,703.37,704.2,1992.0,703.37,704.61,703.37,704.2,1992.0
2021-08-27 15:20:00,704.04,704.37,703.14,703.34,4589.0,704.04,704.37,703.14,703.34,4589.0
2021-08-27 15:30:00,703.14,704.28,701.38,702.16,13213.0,703.14,704.28,701.38,702.16,13213.0
2021-08-27 15:40:00,702.14,704.19,701.9,702.8,19215.0,702.14,704.19,701.9,702.8,19215.0
2021-08-27 15:50:00,702.6,704.99,702.26,702.55,30365.0,702.6,704.99,702.26,702.55,30365.0
2021-08-30 09:30:00,706.73,709.92,706.05,706.05,5321.0,706.73,709.92,706.05,706.05,5321.0
2021-08-30 09:40:00,705.7,705.7,698.2,701.1,5914.0,705.7,705.7,698.2,701.1,5914.0
2021-08-30 09:50:00,702.14,706.66,701.77,706.66,2210.0,702.14,706.66,701.77,706.66,2210.0
2021-08-30 10:00:00,705.75,708.79,704.71,708.44,2003.0,705.75,708.79,704.71,708.44,2003.0
2021-08-30 10:10:00,708.58,715.29,708.5,712.69,7389.0,708.58,715.29,708.5,712.69,7389.0
2021-08-30 10:20:00,713.18,713.86,707.67,709.34,14468.0,713.18,713.86,707.67,709.34,14468.0
2021-08-30 10:30:00,709.52,712.18,709.52,712.18,2509.0,709.52,712.18,709.52,712.18,2509.0
2021-08-30 10:40:00,713.04,713.74,710.89,713.68,6310.0,713.04,713.74,710.89,713.68,6310.0
2021-08-30 10:50:00,711.62,713.49,710.49,710.5,5750.0,711.62,713.49,710.49,710.5,5750.0
2021-08-30 11:00:00,709.04,709.05,705.85,705.86,1300.0,709.04,709.05,705.85,705.86,1300.0
2021-08-30 11:10:00,706.03,706.99,705.4,706.28,6743.0,706.03,706.99,705.4,706.28,6743.0
2021-08-30 11:20:00,702.32,702.42,700.93,701.47,922.0,702.32,702.42,700.93,701.47,922.0
2021-08-30 11:30:00,701.26,701.42,699.41,699.54,9567.0,701.26,701.42,699.41,699.54,9567.0
2021-08-30 11:40:00,699.18,702.88,698.58,702.88,10236.0,699.18,702.88,698.58,702.88,10236.0
2021-08-30 11:50:00,702.63,704.14,702.46,702.46,6494.0,702.63,704.14,702.46,702.46,6494.0
2021-08-30 12:00:00,701.66,701.66,700.77,700.84,800.0,701.66,701.66,700.77,700.84,800.0
2021-08-30 12:10:00,700.51,700.59,699.52,700.45,4507.0,700.51,700.59,699.52,700.45,4507.0
2021-08-30 12:20:00,701.67,706.02,701.66,706.01,3350.0,701.67,706.02,701.66,706.01,3350.0
2021-08-30 12:30:00,706.0,708.71,705.38,708.39,2500.0,706.0,708.71,705.38,708.39,2500.0
2021-08-30 12:40:00,707.23,707.98,706.0,706.0,10212.0,707.23,707.98,706.0,706.0,10212.0
2021-08-30 12:50:00,706.7,707.0,705.64,705.7,4166.0,706.7,707.0,705.64,705.7,4166.0
2021-08-30 13:00:00,706.16,706.8,706.13,706.45,2926.0,706.16,706.8,706.13,706.45,2926.0
2021-08-30 13:10:00,705.9,706.06,704.43,705.35,1663.0,705.9,706.06,704.43,705.35,1663.0
2021-08-30 13:20:00,704.82,704.99,704.41,704.42,1381.0,704.82,704.99,704.41,704.42,1381.0
2021-08-30 13:30:00,704.85,704.85,704.85,704.85,292.0,704.85,704.85,704.85,704.85,292.0
2021-08-30 13:40:00,705.28,705.28,703.27,703.5,5511.0,705.28,705.28,703.27,703.5,5511.0
2021-08-30 13:50:00,703.3,704.3,703.2,704.3,1649.0,703.3,704.3,703.2,704.3,1649.0
2021-08-30 14:00:00,704.13,704.13,702.73,702.73,301.0,704.13,704.13,702.73,702.73,301.0
2021-08-30 14:10:00,703.06,703.06,701.94,702.27,700.0,703.06,703.06,701.94,702.27,700.0
2021-08-30 14:20:00,702.27,702.27,702.27,702.27,0.0,702.27,702.27,702.27,702.27,0.0
2021-08-30 14:30:00,701.45,702.63,701.45,702.63,745.0,701.45,702.63,701.45,702.63,745.0
2021-08-30 14:40:00,702.43,704.85,702.25,704.85,1864.0,702.43,704.85,702.25,704.85,1864.0
2021-08-30 14:50:00,705.13,705.13,703.6,703.6,1200.0,705.13,705.13,703.6,703.6,1200.0
2021-08-30 15:00:00,703.24,703.55,702.74,702.74,403.0,703.24,703.55,702.74,702.74,403.0
2021-08-30 15:10:00,703.0,703.0,701.09,701.64,3805.0,703.0,703.0,701.09,701.64,3805.0
2021-08-30 15:20:00,701.39,701.73,701.31,701.73,1285.0,701.39,701.73,701.31,701.73,1285.0
2021-08-30 15:30:00,702.02,702.33,701.21,701.54,2306.0,702.02,702.33,701.21,701.54,2306.0
2021-08-30 15:40:00,702.1,702.39,700.91,701.72,3008.0,702.1,702.39,700.91,701.72,3008.0
2021-08-30 15:50:00,702.28,702.28,700.67,701.74,11170.0,702.28,702.28,700.67,701.74,11170.0
2021-08-31 09:30:00,702.0,702.0,695.01,696.84,11276.0,702.0,702.0,695.01,696.84,11276.0
2021-08-31 09:40:00,696.2,701.65,695.92,701.65,4462.0,696.2,701.65,695.92,701.65,4462.0
2021-08-31 09:50:00,701.7,704.27,700.0,700.0,3047.0,701.7,704.27,700.0,700.0,3047.0
2021-08-31 10:00:00,700.55,704.06,700.16,704.06,918.0,700.55,704.06,700.16,704.06,918.0
2021-08-31 10:10:00,701.58,703.72,698.75,699.6,2453.0,701.58,703.72,698.75,699.6,2453.0
2021-08-31 10:20:00,700.03,700.09,698.18,698.41,4239.0,700.03,700.09,698.18,698.41,4239.0
2021-08-31 10:30:00,699.68,700.01,698.4,698.5,1976.0,699.68,700.01,698.4,698.5,1976.0
2021-08-31 10:40:00,699.97,700.0,698.31,698.42,2592.0,699.97,700.0,698.31,698.42,2592.0
2021-08-31 10:50:00,697.98,698.25,697.3,698.25,1201.0,697.98,698.25,697.3,698.25,1201.0
2021-08-31 11:00:00,698.64,700.0,698.35,699.2,3857.0,698.64,700.0,698.35,699.2,3857.0
2021-08-31 11:10:00,699.02,699.32,696.37,696.37,1600.0,699.02,699.32,696.37,696.37,1600.0
2021-08-31 11:20:00,697.27,698.1,694.01,696.02,4830.0,697.27,698.1,694.01,696.02,4830.0
2021-08-31 11:30:00,695.36,697.18,694.63,696.56,4390.0,695.36,697.18,694.63,696.56,4390.0
2021-08-31 11:40:00,696.62,697.92,695.65,697.5,8419.0,696.62,697.92,695.65,697.5,8419.0
2021-08-31 11:50:00,697.36,697.9,695.45,696.5,11486.0,697.36,697.9,695.45,696.5,11486.0
2021-08-31 12:00:00,696.1,696.6,691.9,691.9,7287.0,696.1,696.6,691.9,691.9,7287.0
2021-08-31 12:10:00,693.16,693.86,691.67,691.71,716.0,693.16,693.86,691.67,691.71,716.0
2021-08-31 12:20:00,691.74,692.87,690.0,692.87,3980.0,691.74,692.87,690.0,692.87,3980.0
2021-08-31 12:30:00,692.14,692.81,690.72,690.75,2687.0,692.14,692.81,690.72,690.75,2687.0
2021-08-31 12:40:00,692.34,693.4,691.63,691.68,3693.0,692.34,693.4,691.63,691.68,3693.0
2021-08-31 12:50:00,691.47,691.8,690.82,691.35,1511.0,691.47,691.8,690.82,691.35,1511.0
2021-08-31 13:00:00,691.64,692.04,691.07,692.03,924.0,691.64,692.04,691.07,692.03,924.0
2021-08-31 13:10:00,692.18,692.43,691.6,691.6,3276.0,692.18,692.43,691.6,691.6,3276.0
2021-08-31 13:20:00,692.46,692.46,691.05,691.07,1223.0,692.46,692.46,691.05,691.07,1223.0
2021-08-31 13:30:00,691.39,691.69,690.41,690.46,3800.0,691.39,691.69,690.41,690.46,3800.0
2021-08-31 13:40:00,690.64,691.27,690.56,690.9,4157.0,690.64,691.27,690.56,690.9,4157.0
2021-08-31 13:50:00,690.9,691.83,690.72,691.47,2028.0,690.9,691.83,690.72,691.47,2028.0
2021-08-31 14:00:00,691.88,692.8,691.06,691.06,8064.0,691.88,692.8,691.06,691.06,8064.0
2021-08-31 14:10:00,690.84,692.6,690.69,692.13,1487.0,690.84,692.6,690.69,692.13,1487.0
2021-08-31 14:20:00,692.13,692.13,690.75,690.75,1626.0,692.13,692.13,690.75,690.75,1626.0
2021-08-31 14:30:00,690.9,691.21,688.0,690.1,4333.0,690.9,691.21,688.0,690.1,4333.0
2021-08-31 14:40:00,689.82,690.63,688.97,689.69,1780.0,689.82,690.63,688.97,689.69,1780.0
2021-08-31 14:50:00,689.6,691.02,689.6,691.0,1900.0,689.6,691.02,689.6,691.0,1900.0
2021-08-31 15:00:00,691.36,691.36,689.09,689.8,2200.0,691.36,691.36,689.09,689.8,2200.0
2021-08-31 15:10:00,689.44,690.0,689.31,689.31,2377.0,689.44,690.0,689.31,689.31,2377.0
2021-08-31 15:20:00,689.0,689.3,688.16,689.13,1700.0,689.0,689.3,688.16,689.13,1700.0
2021-08-31 15:30:00,689.19,689.25,683.34,684.66,8270.0,689.19,689.25,683.34,684.66,8270.0
2021-08-31 15:40:00,685.14,685.97,684.99,685.57,11563.0,685.14,685.97,684.99,685.57,11563.0
2021-08-31 15:50:00,685.26,686.22,683.63,683.72,31982.0,685.26,686.22,683.63,683.72,31982.0
2021-09-01 09:30:00,685.0,687.47,680.63,685.2,12172.0,685.0,687.47,680.63,685.2,12172.0
2021-09-01 09:40:00,683.96,685.6,683.27,684.59,7238.0,683.96,685.6,683.27,684.59,7238.0
2021-09-01 09:50:00,683.15,686.05,682.81,685.28,16267.0,683.15,686.05,682.81,685.28,16267.0
2021-09-01 10:00:00,685.13,686.35,684.42,685.15,17282.0,685.13,686.35,684.42,685.15,17282.0
2021-09-01 10:10:00,685.01,689.0,685.0,687.07,18244.0,685.01,689.0,685.0,687.07,18244.0
2021-09-01 10:20:00,687.45,687.62,685.53,685.85,4532.0,687.45,687.62,685.53,685.85,4532.0
2021-09-01 10:30:00,686.51,687.2,684.56,687.2,1957.0,686.51,687.2,684.56,687.2,1957.0
2021-09-01 10:40:00,687.0,687.27,685.54,685.79,4836.0,687.0,687.27,685.54,685.79,4836.0
2021-09-01 10:50:00,685.61,686.5,685.49,685.8,7627.0,685.61,686.5,685.49,685.8,7627.0
2021-09-01 11:00:00,686.03,686.45,685.66,685.66,4424.0,686.03,686.45,685.66,685.66,4424.0
2021-09-01 11:10:00,686.05,686.45,685.34,686.0,2200.0,686.05,686.45,685.34,686.0,2200.0
2021-09-01 11:20:00,685.96,688.01,685.24,688.01,8151.0,685.96,688.01,685.24,688.01,8151.0
2021-09-01 11:30:00,687.51,690.48,687.51,690.48,2102.0,687.51,690.48,687.51,690.48,2102.0
2021-09-01 11:40:00,690.76,692.0,688.37,688.37,6375.0,690.76,692.0,688.37,688.37,6375.0
2021-09-01 11:50:00,689.5,689.5,688.5,688.91,7054.0,689.5,689.5,688.5,688.91,7054.0
2021-09-01 12:00:00,689.01,690.25,688.74,689.65,9161.0,689.01,690.25,688.74,689.65,9161.0
2021-09-01 12:10:00,689.66,690.29,689.29,690.0,10873.0,689.66,690.29,689.29,690.0,10873.0
2021-09-01 12:20:00,690.05,690.59,689.38,689.89,4963.0,690.05,690.59,689.38,689.89,4963.0
2021-09-01 12:30:00,689.43,689.82,689.1,689.1,1317.0,689.43,689.82,689.1,689.1,1317.0
2021-09-01 12:40:00,689.1,689.1,687.12,687.91,6480.0,689.1,689.1,687.12,687.91,6480.0
2021-09-01 12:50:00,687.81,687.99,687.16,687.59,7400.0,687.81,687.99,687.16,687.59,7400.0
2021-09-01 13:00:00,687.46,687.81,686.81,686.87,4553.0,687.46,687.81,686.81,686.87,4553.0
2021-09-01 13:10:00,687.29,687.41,686.61,687.18,4800.0,687.29,687.41,686.61,687.18,4800.0
2021-09-01 13:20:00,687.62,687.97,687.12,687.5,13362.0,687.62,687.97,687.12,687.5,13362.0
2021-09-01 13:30:00,687.52,687.83,686.32,687.22,8602.0,687.52,687.83,686.32,687.22,8602.0
2021-09-01 13:40:00,687.06,689.7,687.02,689.7,4601.0,687.06,689.7,687.02,689.7,4601.0
2021-09-01 13:50:00,690.0,690.52,687.03,687.03,9025.0,690.0,690.52,687.03,687.03,9025.0
2021-09-01 14:00:00,687.16,687.59,686.63,687.1,4678.0,687.16,687.59,686.63,687.1,4678.0
2021-09-01 14:10:00,687.11,687.67,686.55,686.78,5474.0,687.11,687.67,686.55,686.78,5474.0
2021-09-01 14:20:00,687.21,687.63,687.07,687.09,3500.0,687.21,687.63,687.07,687.09,3500.0
2021-09-01 14:30:00,687.5,687.71,684.67,685.95,4792.0,687.5,687.71,684.67,685.95,4792.0
2021-09-01 14:40:00,686.24,686.6,684.82,684.83,3003.0,686.24,686.6,684.82,684.83,3003.0
2021-09-01 14:50:00,686.09,686.52,685.31,686.47,3797.0,686.09,686.52,685.31,686.47,3797.0
2021-09-01 15:00:00,687.01,687.63,686.74,686.77,3538.0,687.01,687.63,686.74,686.77,3538.0
2021-09-01 15:10:00,686.1,688.05,686.1,687.72,13250.0,686.1,688.05,686.1,687.72,13250.0
2021-09-01 15:20:00,687.22,687.37,685.84,686.0,22090.0,687.22,687.37,685.84,686.0,22090.0
2021-09-01 15:30:00,686.07,686.51,685.51,685.72,14443.0,686.07,686.51,685.51,685.72,14443.0
2021-09-01 15:40:00,686.01,686.17,682.51,682.51,15545.0,686.01,686.17,682.51,682.51,15545.0
2021-09-01 15:50:00,684.3,685.28,683.49,685.06,25896.0,684.3,685.28,683.49,685.06,25896.0
2021-09-02 09:30:00,689.54,691.8,688.9,691.0,6255.0,689.54,691.8,688.9,691.0,6255.0
2021-09-02 09:40:00,691.26,691.8,689.33,690.42,1833.0,691.26,691.8,689.33,690.42,1833.0
2021-09-02 09:50:00,689.66,690.0,688.16,688.54,3100.0,689.66,690.0,688.16,688.54,3100.0
2021-09-02 10:00:00,689.49,689.92,687.46,687.46,2350.0,689.49,689.92,687.46,687.46,2350.0
2021-09-02 10:10:00,687.46,687.63,684.58,686.29,8741.0,687.46,687.63,684.58,686.29,8741.0
2021-09-02 10:20:00,685.28,688.31,684.59,686.6,4299.0,685.28,688.31,684.59,686.6,4299.0
2021-09-02 10:30:00,686.56,686.66,683.69,684.19,5084.0,686.56,686.66,683.69,684.19,5084.0
2021-09-02 10:40:00,684.19,685.6,683.52,683.52,4939.0,684.19,685.6,683.52,683.52,4939.0
2021-09-02 10:50:00,684.26,685.0,684.15,684.75,3713.0,684.26,685.0,684.15,684.75,3713.0
2021-09-02 11:00:00,684.46,684.46,681.79,681.79,2361.0,684.46,684.46,681.79,681.79,2361.0
2021-09-02 11:10:00,680.95,685.37,680.93,685.37,4200.0,680.95,685.37,680.93,685.37,4200.0
2021-09-02 11:20:00,685.03,685.15,684.38,684.65,2600.0,685.03,685.15,684.38,684.65,2600.0
2021-09-02 11:30:00,684.9,685.15,684.46,684.55,1984.0,684.9,685.15,684.46,684.55,1984.0
2021-09-02 11:40:00,683.71,685.24,683.71,684.99,1900.0,683.71,685.24,683.71,684.99,1900.0
2021-09-02 11:50:00,684.99,685.31,684.4,684.41,4200.0,684.99,685.31,684.4,684.41,4200.0
2021-09-02 12:00:00,684.82,685.6,684.82,685.0,2555.0,684.82,685.6,684.82,685.0,2555.0
2021-09-02 12:10:00,684.94,685.2,684.63,684.64,2902.0,684.94,685.2,684.63,684.64,2902.0
2021-09-02 12:20:00,684.76,685.64,684.76,685.64,2184.0,684.76,685.64,684.76,685.64,2184.0
2021-09-02 12:30:00,685.51,685.51,685.0,685.16,1100.0,685.51,685.51,685.0,685.16,1100.0
2021-09-02 12:40:00,684.57,684.57,682.02,682.02,1106.0,684.57,684.57,682.02,682.02,1106.0
2021-09-02 12:50:00,682.88,682.88,681.32,681.32,1001.0,682.88,682.88,681.32,681.32,1001.0
2021-09-02 13:00:00,681.67,683.28,681.67,683.15,4811.0,681.67,683.28,681.67,683.15,4811.0
2021-09-02 13:10:00,683.19,684.69,683.18,684.51,1136.0,683.19,684.69,683.18,684.51,1136.0
2021-09-02 13:20:00,684.35,685.15,683.46,684.33,1610.0,684.35,685.15,683.46,684.33,1610.0
2021-09-02 13:30:00,683.76,684.54,683.29,683.9,1600.0,683.76,684.54,683.29,683.9,1600.0
2021-09-02 13:40:00,683.89,683.89,682.5,682.51,1400.0,683.89,683.89,682.5,682.51,1400.0
2021-09-02 13:50:00,682.5,682.5,681.49,681.49,1166.0,682.5,682.5,681.49,681.49,1166.0
2021-09-02 14:00:00,682.11,682.11,678.23,678.23,6759.0,682.11,682.11,678.23,678.23,6759.0
2021-09-02 14:10:00,678.17,678.29,677.0,678.29,1299.0,678.17,678.29,677.0,678.29,1299.0
2021-09-02 14:20:00,679.1,679.59,678.97,679.59,1205.0,679.1,679.59,678.97,679.59,1205.0
2021-09-02 14:30:00,679.94,681.49,679.94,681.49,2571.0,679.94,681.49,679.94,681.49,2571.0
2021-09-02 14:40:00,681.18,682.86,681.15,682.45,9808.0,681.18,682.86,681.15,682.45,9808.0
2021-09-02 14:50:00,681.62,683.17,680.53,683.08,5590.0,681.62,683.17,680.53,683.08,5590.0
2021-09-02 15:00:00,683.53,683.62,681.96,682.14,3344.0,683.53,683.62,681.96,682.14,3344.0
2021-09-02 15:10:00,682.41,683.31,682.25,683.31,1600.0,682.41,683.31,682.25,683.31,1600.0
2021-09-02 15:20:00,683.52,683.53,682.87,683.08,1355.0,683.52,683.53,682.87,683.08,1355.0
2021-09-02 15:30:00,683.59,685.85,683.59,685.0,5642.0,683.59,685.85,683.59,685.0,5642.0
2021-09-02 15:40:00,685.0,685.15,683.96,683.96,2500.0,685.0,685.15,683.96,683.96,2500.0
2021-09-02 15:50:00,684.3,685.41,683.73,684.41,15817.0,684.3,685.41,683.73,684.41,15817.0
2021-09-03 09:30:00,685.0,689.58,681.7,686.27,7512.0,685.0,689.58,681.7,686.27,7512.0
2021-09-03 09:40:00,690.0,699.68,690.0,697.72,10776.0,690.0,699.68,690.0,697.72,10776.0
2021-09-03 09:50:00,698.94,701.05,697.62,699.38,6048.0,698.94,701.05,697.62,699.38,6048.0
2021-09-03 10:00:00,699.64,702.0,699.16,701.03,9931.0,699.64,702.0,699.16,701.03,9931.0
2021-09-03 10:10:00,699.13,699.13,695.59,697.8,5250.0,699.13,699.13,695.59,697.8,5250.0
2021-09-03 10:20:00,697.97,702.25,697.22,701.73,2401.0,697.97,702.25,697.22,701.73,2401.0
2021-09-03 10:30:00,701.08,701.87,700.03,700.13,6164.0,701.08,701.87,700.03,700.13,6164.0
2021-09-03 10:40:00,699.85,700.93,698.31,700.9,3536.0,699.85,700.93,698.31,700.9,3536.0
2021-09-03 10:50:00,700.81,700.81,700.17,700.22,1957.0,700.81,700.81,700.17,700.22,1957.0
2021-09-03 11:00:00,699.46,699.46,698.32,698.54,1900.0,699.46,699.46,698.32,698.54,1900.0
2021-09-03 11:10:00,698.44,698.51,697.75,698.24,2999.0,698.44,698.51,697.75,698.24,2999.0
2021-09-03 11:20:00,698.31,698.46,697.46,697.46,2460.0,698.31,698.46,697.46,697.46,2460.0
2021-09-03 11:30:00,697.72,699.07,697.24,697.55,9115.0,697.72,699.07,697.24,697.55,9115.0
2021-09-03 11:40:00,697.62,697.75,696.91,697.35,4200.0,697.62,697.75,696.91,697.35,4200.0
2021-09-03 11:50:00,698.18,700.24,698.18,699.6,1934.0,698.18,700.24,698.18,699.6,1934.0
2021-09-03 12:00:00,699.34,701.22,699.07,701.22,1172.0,699.34,701.22,699.07,701.22,1172.0
2021-09-03 12:10:00,701.31,702.27,701.21,701.99,955.0,701.31,702.27,701.21,701.99,955.0
2021-09-03 12:20:00,701.77,702.23,701.44,702.23,500.0,701.77,702.23,701.44,702.23,500.0
2021-09-03 12:30:00,703.15,703.74,702.33,702.63,1745.0,703.15,703.74,702.33,702.63,1745.0
2021-09-03 12:40:00,702.51,702.52,701.82,702.05,806.0,702.51,702.52,701.82,702.05,806.0
2021-09-03 12:50:00,702.38,702.86,702.2,702.86,497.0,702.38,702.86,702.2,702.86,497.0
2021-09-03 13:00:00,703.73,704.16,702.52,702.52,1000.0,703.73,704.16,702.52,702.52,1000.0
2021-09-03 13:10:00,702.78,703.85,702.5,703.83,1600.0,702.78,703.85,702.5,703.83,1600.0
2021-09-03 13:20:00,704.3,705.62,704.29,705.62,2000.0,704.3,705.62,704.29,705.62,2000.0
2021-09-03 13:30:00,705.55,706.88,705.0,706.48,6534.0,705.55,706.88,705.0,706.48,6534.0
2021-09-03 13:40:00,706.34,707.06,706.13,706.13,2101.0,706.34,707.06,706.13,706.13,2101.0
2021-09-03 13:50:00,706.29,706.45,705.5,706.12,4067.0,706.29,706.45,705.5,706.12,4067.0
2021-09-03 14:00:00,706.33,706.33,705.42,705.5,800.0,706.33,706.33,705.42,705.5,800.0
2021-09-03 14:10:00,705.58,706.75,705.58,706.75,1916.0,705.58,706.75,705.58,706.75,1916.0
2021-09-03 14:20:00,705.95,706.46,705.86,706.03,2571.0,705.95,706.46,705.86,706.03,2571.0
2021-09-03 14:30:00,705.86,705.86,703.66,704.5,2133.0,705.86,705.86,703.66,704.5,2133.0
2021-09-03 14:40:00,703.75,703.98,702.42,702.45,1410.0,703.75,703.98,702.42,702.45,1410.0
2021-09-03 14:50:00,702.36,702.95,702.36,702.49,700.0,702.36,702.95,702.36,702.49,700.0
2021-09-03 15:00:00,701.97,702.19,701.7,701.9,500.0,701.97,702.19,701.7,701.9,500.0
2021-09-03 15:10:00,702.19,702.74,700.9,700.9,900.0,702.19,702.74,700.9,700.9,900.0
2021-09-03 15:20:00,700.05,702.0,700.05,701.7,1000.0,700.05,702.0,700.05,701.7,1000.0
2021-09-03 15:30:00,702.99,702.99,702.44,702.67,2400.0,702.99,702.99,702.44,702.67,2400.0
2021-09-03 15:40:00,702.98,704.32,702.98,704.3,3457.0,702.98,704.32,702.98,704.3,3457.0
2021-09-03 15:50:00,704.32,704.96,703.42,703.42,7267.0,704.32,704.96,703.42,703.42,7267.0
2021-09-07 09:30:00,704.52,707.13,696.15,698.89,13147.0,704.52,707.13,696.15,698.89,13147.0
2021-09-07 09:40:00,699.1,699.1,690.25,690.45,3041.0,699.1,699.1,690.25,690.45,3041.0
2021-09-07 09:50:00,690.53,690.53,684.0,684.83,16769.0,690.53,690.53,684.0,684.83,16769.0
2021-09-07 10:00:00,685.07,686.69,682.33,684.73,9353.0,685.07,686.69,682.33,684.73,9353.0
2021-09-07 10:10:00,685.36,687.38,684.48,684.96,8216.0,685.36,687.38,684.48,684.96,8216.0
2021-09-07 10:20:00,685.14,687.26,684.77,685.16,6665.0,685.14,687.26,684.77,685.16,6665.0
2021-09-07 10:30:00,684.54,691.5,684.24,690.54,12977.0,684.54,691.5,684.24,690.54,12977.0
2021-09-07 10:40:00,690.35,693.88,690.35,692.32,7786.0,690.35,693.88,690.35,692.32,7786.0
2021-09-07 10:50:00,692.23,692.77,690.81,691.58,5397.0,692.23,692.77,690.81,691.58,5397.0
2021-09-07 11:00:00,691.7,692.0,690.46,690.46,901.0,691.7,692.0,690.46,690.46,901.0
2021-09-07 11:10:00,688.23,690.48,687.63,690.48,1442.0,688.23,690.48,687.63,690.48,1442.0
2021-09-07 11:20:00,690.48,690.9,690.12,690.12,747.0,690.48,690.9,690.12,690.12,747.0
2021-09-07 11:30:00,690.11,691.55,690.09,690.8,2772.0,690.11,691.55,690.09,690.8,2772.0
2021-09-07 11:40:00,691.29,691.29,688.17,688.17,900.0,691.29,691.29,688.17,688.17,900.0
2021-09-07 11:50:00,688.96,692.09,688.96,691.09,2043.0,688.96,692.09,688.96,691.09,2043.0
2021-09-07 12:00:00,690.96,691.42,690.48,690.86,4450.0,690.96,691.42,690.48,690.86,4450.0
2021-09-07 12:10:00,690.74,692.97,690.0,692.56,5201.0,690.74,692.97,690.0,692.56,5201.0
2021-09-07 12:20:00,693.54,693.99,692.26,693.98,1300.0,693.54,693.99,692.26,693.98,1300.0
2021-09-07 12:30:00,694.39,694.44,693.85,694.44,1641.0,694.39,694.44,693.85,694.44,1641.0
2021-09-07 12:40:00,694.55,695.11,694.23,694.76,3603.0,694.55,695.11,694.23,694.76,3603.0
2021-09-07 12:50:00,694.82,695.97,694.7,695.53,4338.0,694.82,695.97,694.7,695.53,4338.0
2021-09-07 13:00:00,695.37,695.92,694.27,694.35,1812.0,695.37,695.92,694.27,694.35,1812.0
2021-09-07 13:10:00,694.34,695.58,693.47,695.14,2870.0,694.34,695.58,693.47,695.14,2870.0
2021-09-07 13:20:00,695.11,695.11,695.1,695.11,100.0,695.11,695.11,695.1,695.11,100.0
2021-09-07 13:30:00,695.34,695.34,695.07,695.19,502.0,695.34,695.34,695.07,695.19,502.0
2021-09-07 13:40:00,695.01,696.03,695.01,695.98,1700.0,695.01,696.03,695.01,695.98,1700.0
2021-09-07 13:50:00,695.65,695.71,693.37,693.37,1502.0,695.65,695.71,693.37,693.37,1502.0
2021-09-07 14:00:00,693.24,694.4,693.01,694.4,1150.0,693.24,694.4,693.01,694.4,1150.0
2021-09-07 14:10:00,694.34,694.34,692.52,692.81,2713.0,694.34,694.34,692.52,692.81,2713.0
2021-09-07 14:20:00,692.73,693.43,692.64,692.91,1820.0,692.73,693.43,692.64,692.91,1820.0
2021-09-07 14:30:00,692.37,692.61,691.3,691.68,1231.0,692.37,692.61,691.3,691.68,1231.0
2021-09-07 14:40:00,692.49,692.51,692.15,692.16,603.0,692.49,692.51,692.15,692.16,603.0
2021-09-07 14:50:00,691.82,692.17,691.64,691.64,1490.0,691.82,692.17,691.64,691.64,1490.0
2021-09-07 15:00:00,691.9,691.9,690.66,691.15,1402.0,691.9,691.9,690.66,691.15,1402.0
2021-09-07 15:10:00,690.8,692.44,690.79,692.44,897.0,690.8,692.44,690.79,692.44,897.0
2021-09-07 15:20:00,692.27,692.3,690.34,690.35,3105.0,692.27,692.3,690.34,690.35,3105.0
2021-09-07 15:30:00,690.33,690.33,688.61,689.65,5849.0,690.33,690.33,688.61,689.65,5849.0
2021-09-07 15:40:00,688.99,689.98,688.04,688.55,10101.0,688.99,689.98,688.04,688.55,10101.0
2021-09-07 15:50:00,688.18,688.83,685.65,687.1,42816.0,688.18,688.83,685.65,687.1,42816.0
2021-09-08 09:30:00,686.49,686.49,679.99,682.17,8809.0,686.49,686.49,679.99,682.17,8809.0
2021-09-08 09:40:00,682.38,685.09,680.9,683.58,6645.0,682.38,685.09,680.9,683.58,6645.0
2021-09-08 09:50:00,682.5,685.48,682.5,685.25,2984.0,682.5,685.48,682.5,685.25,2984.0
2021-09-08 10:00:00,684.43,685.62,682.43,685.62,2116.0,684.43,685.62,682.43,685.62,2116.0
2021-09-08 10:10:00,686.01,690.54,686.01,690.14,1892.0,686.01,690.54,686.01,690.14,1892.0
2021-09-08 10:20:00,688.91,690.29,688.44,688.48,1566.0,688.91,690.29,688.44,688.48,1566.0
2021-09-08 10:30:00,688.3,688.63,684.69,684.7,2187.0,688.3,688.63,684.69,684.7,2187.0
2021-09-08 10:40:00,684.06,684.76,681.92,683.28,1201.0,684.06,684.76,681.92,683.28,1201.0
2021-09-08 10:50:00,683.04,683.04,680.0,681.5,2838.0,683.04,683.04,680.0,681.5,2838.0
2021-09-08 11:00:00,682.5,684.03,682.5,683.34,2003.0,682.5,684.03,682.5,683.34,2003.0
2021-09-08 11:10:00,683.08,683.75,682.46,683.01,815.0,683.08,683.75,682.46,683.01,815.0
2021-09-08 11:20:00,682.74,684.93,682.74,684.83,1295.0,682.74,684.93,682.74,684.83,1295.0
2021-09-08 11:30:00,684.05,684.25,681.97,683.27,4776.0,684.05,684.25,681.97,683.27,4776.0
2021-09-08 11:40:00,682.62,683.49,681.2,681.2,1735.0,682.62,683.49,681.2,681.2,1735.0
2021-09-08 11:50:00,681.0,681.18,679.84,680.22,2182.0,681.0,681.18,679.84,680.22,2182.0
2021-09-08 12:00:00,678.96,681.24,677.33,680.36,3236.0,678.96,681.24,677.33,680.36,3236.0
2021-09-08 12:10:00,682.55,683.16,681.44,681.75,2700.0,682.55,683.16,681.44,681.75,2700.0
2021-09-08 12:20:00,681.79,684.4,681.5,683.58,4591.0,681.79,684.4,681.5,683.58,4591.0
2021-09-08 12:30:00,683.59,684.0,682.72,682.72,825.0,683.59,684.0,682.72,682.72,825.0
2021-09-08 12:40:00,683.06,683.47,683.0,683.37,1828.0,683.06,683.47,683.0,683.37,1828.0
2021-09-08 12:50:00,683.59,683.86,683.35,683.72,1008.0,683.59,683.86,683.35,683.72,1008.0
2021-09-08 13:00:00,683.72,684.78,683.72,684.43,1298.0,683.72,684.78,683.72,684.43,1298.0
2021-09-08 13:10:00,685.38,685.56,684.26,684.26,1611.0,685.38,685.56,684.26,684.26,1611.0
2021-09-08 13:20:00,685.81,686.52,685.24,686.52,1011.0,685.81,686.52,685.24,686.52,1011.0
2021-09-08 13:30:00,686.25,686.27,686.18,686.23,503.0,686.25,686.27,686.18,686.23,503.0
2021-09-08 13:40:00,686.93,686.93,686.58,686.58,603.0,686.93,686.93,686.58,686.58,603.0
2021-09-08 13:50:00,686.98,686.98,684.42,684.42,1108.0,686.98,686.98,684.42,684.42,1108.0
2021-09-08 14:00:00,684.36,685.7,684.23,685.12,600.0,684.36,685.7,684.23,685.12,600.0
2021-09-08 14:10:00,685.19,685.19,685.02,685.02,510.0,685.19,685.19,685.02,685.02,510.0
2021-09-08 14:20:00,683.99,684.06,682.58,683.27,2994.0,683.99,684.06,682.58,683.27,2994.0
2021-09-08 14:30:00,682.86,682.86,682.12,682.12,1276.0,682.86,682.86,682.12,682.12,1276.0
2021-09-08 14:40:00,682.24,682.39,681.58,681.77,1607.0,682.24,682.39,681.58,681.77,1607.0
2021-09-08 14:50:00,681.44,683.38,681.23,683.08,2493.0,681.44,683.38,681.23,683.08,2493.0
2021-09-08 15:00:00,683.4,683.4,682.25,682.25,1246.0,683.4,683.4,682.25,682.25,1246.0
2021-09-08 15:10:00,682.07,682.11,681.82,681.82,1708.0,682.07,682.11,681.82,681.82,1708.0
2021-09-08 15:20:00,681.97,682.14,681.72,682.14,700.0,681.97,682.14,681.72,682.14,700.0
2021-09-08 15:30:00,681.79,681.94,681.13,681.63,2586.0,681.79,681.94,681.13,681.63,2586.0
2021-09-08 15:40:00,681.18,681.43,679.35,679.35,3388.0,681.18,681.43,679.35,679.35,3388.0
2021-09-08 15:50:00,679.97,681.35,679.97,680.61,13806.0,679.97,681.35,679.97,680.61,13806.0
2021-09-09 09:30:00,683.13,686.48,682.0,683.35,2823.0,683.13,686.48,682.0,683.35,2823.0
2021-09-09 09:40:00,688.57,688.57,684.44,684.71,1077.0,688.57,688.57,684.44,684.71,1077.0
2021-09-09 09:50:00,683.94,689.12,683.94,687.49,3846.0,683.94,689.12,683.94,687.49,3846.0
2021-09-09 10:00:00,687.72,689.14,687.72,689.07,800.0,687.72,689.14,687.72,689.07,800.0
2021-09-09 10:10:00,689.03,689.03,686.32,687.01,4985.0,689.03,689.03,686.32,687.01,4985.0
2021-09-09 10:20:00,686.68,689.65,686.59,688.79,18481.0,686.68,689.65,686.59,688.79,18481.0
2021-09-09 10:30:00,688.61,692.21,688.14,692.1,7428.0,688.61,692.21,688.14,692.1,7428.0
2021-09-09 10:40:00,692.79,694.6,690.99,694.34,3345.0,692.79,694.6,690.99,694.34,3345.0
2021-09-09 10:50:00,694.34,694.34,692.67,692.67,2300.0,694.34,694.34,692.67,692.67,2300.0
2021-09-09 11:00:00,693.03,693.03,691.27,692.46,1000.0,693.03,693.03,691.27,692.46,1000.0
2021-09-09 11:10:00,691.5,691.5,688.0,688.0,4639.0,691.5,691.5,688.0,688.0,4639.0
2021-09-09 11:20:00,688.77,688.77,686.78,686.78,1400.0,688.77,688.77,686.78,686.78,1400.0
2021-09-09 11:30:00,687.03,687.25,686.2,686.63,1261.0,687.03,687.25,686.2,686.63,1261.0
2021-09-09 11:40:00,687.26,687.84,686.33,686.74,800.0,687.26,687.84,686.33,686.74,800.0
2021-09-09 11:50:00,687.27,687.88,687.13,687.85,2258.0,687.27,687.88,687.13,687.85,2258.0
2021-09-09 12:00:00,687.3,687.69,687.0,687.0,2400.0,687.3,687.69,687.0,687.0,2400.0
2021-09-09 12:10:00,686.58,686.96,686.51,686.61,2790.0,686.58,686.96,686.51,686.61,2790.0
2021-09-09 12:20:00,686.82,687.58,686.12,687.2,1360.0,686.82,687.58,686.12,687.2,1360.0
2021-09-09 12:30:00,686.76,689.22,686.76,689.18,1924.0,686.76,689.22,686.76,689.18,1924.0
2021-09-09 12:40:00,688.76,688.98,688.54,688.63,1400.0,688.76,688.98,688.54,688.63,1400.0
2021-09-09 12:50:00,688.92,689.27,688.63,688.96,1200.0,688.92,689.27,688.63,688.96,1200.0
2021-09-09 13:00:00,688.47,688.86,686.96,687.66,5227.0,688.47,688.86,686.96,687.66,5227.0
2021-09-09 13:10:00,687.87,688.26,687.29,687.38,8870.0,687.87,688.26,687.29,687.38,8870.0
2021-09-09 13:20:00,687.3,687.3,683.09,683.09,10100.0,687.3,687.3,683.09,683.09,10100.0
2021-09-09 13:30:00,684.0,684.0,682.4,683.03,8927.0,684.0,684.0,682.4,683.03,8927.0
2021-09-09 13:40:00,683.26,683.9,682.54,683.9,1200.0,683.26,683.9,682.54,683.9,1200.0
2021-09-09 13:50:00,682.89,683.07,682.0,682.27,4342.0,682.89,683.07,682.0,682.27,4342.0
2021-09-09 14:00:00,682.34,683.2,681.27,682.01,1687.0,682.34,683.2,681.27,682.01,1687.0
2021-09-09 14:10:00,682.13,683.65,682.13,683.64,1000.0,682.13,683.65,682.13,683.64,1000.0
2021-09-09 14:20:00,684.06,684.72,682.53,682.53,1505.0,684.06,684.72,682.53,682.53,1505.0
2021-09-09 14:30:00,681.8,681.8,681.8,681.8,307.0,681.8,681.8,681.8,681.8,307.0
2021-09-09 14:40:00,681.01,681.21,679.45,680.81,3514.0,681.01,681.21,679.45,680.81,3514.0
2021-09-09 14:50:00,681.29,682.77,681.29,682.39,3900.0,681.29,682.77,681.29,682.39,3900.0
2021-09-09 15:00:00,682.38,684.54,682.1,684.17,1750.0,682.38,684.54,682.1,684.17,1750.0
2021-09-09 15:10:00,684.17,684.81,683.78,683.78,1300.0,684.17,684.81,683.78,683.78,1300.0
2021-09-09 15:20:00,683.78,684.19,683.31,683.7,2266.0,683.78,684.19,683.31,683.7,2266.0
2021-09-09 15:30:00,683.58,684.12,682.77,684.11,1656.0,683.58,684.12,682.77,684.11,1656.0
2021-09-09 15:40:00,684.14,684.75,683.08,683.08,1700.0,684.14,684.75,683.08,683.08,1700.0
2021-09-09 15:50:00,682.38,683.63,681.22,681.23,6516.0,682.38,683.63,681.22,681.23,6516.0
2021-09-10 09:30:00,683.83,689.44,682.48,685.48,3555.0,683.83,689.44,682.48,685.48,3555.0
2021-09-10 09:40:00,688.69,689.43,685.0,687.76,6888.0,688.69,689.43,685.0,687.76,6888.0
2021-09-10 09:50:00,687.77,687.89,684.89,685.49,2725.0,687.77,687.89,684.89,685.49,2725.0
2021-09-10 10:00:00,686.0,686.0,679.3,680.73,21033.0,686.0,686.0,679.3,680.73,21033.0
2021-09-10 10:10:00,681.81,683.34,680.95,682.4,3400.0,681.81,683.34,680.95,682.4,3400.0
2021-09-10 10:20:00,681.24,682.63,680.27,680.89,2670.0,681.24,682.63,680.27,680.89,2670.0
2021-09-10 10:30:00,679.69,680.28,678.0,679.58,3180.0,679.69,680.28,678.0,679.58,3180.0
2021-09-10 10:40:00,677.36,679.4,677.0,679.39,7458.0,677.36,679.4,677.0,679.39,7458.0
2021-09-10 10:50:00,680.29,682.29,680.0,682.29,1700.0,680.29,682.29,680.0,682.29,1700.0
2021-09-10 11:00:00,680.75,681.53,677.89,678.51,3583.0,680.75,681.53,677.89,678.51,3583.0
2021-09-10 11:10:00,679.67,680.06,677.59,680.06,2860.0,679.67,680.06,677.59,680.06,2860.0
2021-09-10 11:20:00,680.06,682.48,679.16,682.48,1986.0,680.06,682.48,679.16,682.48,1986.0
2021-09-10 11:30:00,682.32,682.32,681.42,682.04,804.0,682.32,682.32,681.42,682.04,804.0
2021-09-10 11:40:00,682.18,682.18,682.04,682.04,200.0,682.18,682.18,682.04,682.04,200.0
2021-09-10 11:50:00,682.4,683.65,682.4,683.47,894.0,682.4,683.65,682.4,683.47,894.0
2021-09-10 12:00:00,683.01,686.51,682.45,686.26,2182.0,683.01,686.51,682.45,686.26,2182.0
2021-09-10 12:10:00,685.75,685.75,684.8,684.81,200.0,685.75,685.75,684.8,684.81,200.0
2021-09-10 12:20:00,684.32,684.76,683.57,684.76,501.0,684.32,684.76,683.57,684.76,501.0
2021-09-10 12:30:00,684.69,685.59,684.34,684.34,500.0,684.69,685.59,684.34,684.34,500.0
2021-09-10 12:40:00,686.07,686.09,686.07,686.09,200.0,686.07,686.09,686.07,686.09,200.0
2021-09-10 12:50:00,685.78,685.83,684.35,684.41,700.0,685.78,685.83,684.35,684.41,700.0
2021-09-10 13:00:00,684.28,684.63,683.63,684.14,1986.0,684.28,684.63,683.63,684.14,1986.0
2021-09-10 13:10:00,684.46,685.03,684.46,685.02,300.0,684.46,685.03,684.46,685.02,300.0
2021-09-10 13:20:00,684.76,684.92,684.25,684.92,6275.0,684.76,684.92,684.25,684.92,6275.0
2021-09-10 13:30:00,685.05,685.86,684.98,685.51,1100.0,685.05,685.86,684.98,685.51,1100.0
2021-09-10 13:40:00,685.36,685.51,684.11,684.2,1458.0,685.36,685.51,684.11,684.2,1458.0
2021-09-10 13:50:00,684.84,685.07,684.62,685.07,590.0,684.84,685.07,684.62,685.07,590.0
2021-09-10 14:00:00,685.46,685.46,684.88,684.88,900.0,685.46,685.46,684.88,684.88,900.0
2021-09-10 14:10:00,684.96,684.96,682.85,682.85,1511.0,684.96,684.96,682.85,682.85,1511.0
2021-09-10 14:20:00,682.71,683.65,682.56,682.56,1411.0,682.71,683.65,682.56,682.56,1411.0
2021-09-10 14:30:00,681.58,681.58,679.13,680.35,20274.0,681.58,681.58,679.13,680.35,20274.0
2021-09-10 14:40:00,680.52,680.88,679.51,679.89,2268.0,680.52,680.88,679.51,679.89,2268.0
2021-09-10 14:50:00,679.82,680.97,679.0,679.45,3019.0,679.82,680.97,679.0,679.45,3019.0
2021-09-10 15:00:00,679.05,679.67,677.17,678.26,3505.0,679.05,679.67,677.17,678.26,3505.0
2021-09-10 15:10:00,678.57,678.57,676.24,676.62,2339.0,678.57,678.57,676.24,676.62,2339.0
2021-09-10 15:20:00,676.01,676.21,674.38,674.65,4714.0,676.01,676.21,674.38,674.65,4714.0
2021-09-10 15:30:00,674.12,674.47,671.46,672.05,3566.0,674.12,674.47,671.46,672.05,3566.0
2021-09-10 15:40:00,672.0,672.0,668.87,670.38,9309.0,672.0,672.0,668.87,670.38,9309.0
2021-09-10 15:50:00,671.99,672.44,670.51,671.38,24690.0,671.99,672.44,670.51,671.38,24690.0
2021-09-13 09:30:00,670.77,676.87,665.0,665.0,13740.0,670.77,676.87,665.0,665.0,13740.0
2021-09-13 09:40:00,663.5,665.0,659.66,659.66,3580.0,663.5,665.0,659.66,659.66,3580.0
2021-09-13 09:50:00,660.32,661.74,653.29,655.28,4740.0,660.32,661.74,653.29,655.28,4740.0
2021-09-13 10:00:00,654.49,656.36,648.0,648.82,18010.0,654.49,656.36,648.0,648.82,18010.0
2021-09-13 10:10:00,648.26,649.44,647.52,649.01,8462.0,648.26,649.44,647.52,649.01,8462.0
2021-09-13 10:20:00,650.13,655.38,650.13,654.41,10412.0,650.13,655.38,650.13,654.41,10412.0
2021-09-13 10:30:00,654.41,661.91,653.03,661.49,8323.0,654.41,661.91,653.03,661.49,8323.0
2021-09-13 10:40:00,661.66,667.51,661.55,666.55,13183.0,661.66,667.51,661.55,666.55,13183.0
2021-09-13 10:50:00,665.42,665.42,662.78,662.78,3050.0,665.42,665.42,662.78,662.78,3050.0
2021-09-13 11:00:00,663.84,664.57,661.34,662.94,3197.0,663.84,664.57,661.34,662.94,3197.0
2021-09-13 11:10:00,662.51,662.52,656.93,659.08,2265.0,662.51,662.52,656.93,659.08,2265.0
2021-09-13 11:20:00,658.86,662.03,658.21,660.63,2100.0,658.86,662.03,658.21,660.63,2100.0
2021-09-13 11:30:00,660.52,662.23,660.52,661.33,3252.0,660.52,662.23,660.52,661.33,3252.0
2021-09-13 11:40:00,662.0,664.7,661.66,662.68,1829.0,662.0,664.7,661.66,662.68,1829.0
2021-09-13 11:50:00,663.26,664.54,662.97,664.0,5498.0,663.26,664.54,662.97,664.0,5498.0
2021-09-13 12:00:00,663.81,664.13,661.71,661.71,6725.0,663.81,664.13,661.71,661.71,6725.0
2021-09-13 12:10:00,662.33,665.1,662.33,664.63,23346.0,662.33,665.1,662.33,664.63,23346.0
2021-09-13 12:20:00,664.93,666.8,664.65,665.6,4483.0,664.93,666.8,664.65,665.6,4483.0
2021-09-13 12:30:00,666.23,667.02,665.72,666.97,1200.0,666.23,667.02,665.72,666.97,1200.0
2021-09-13 12:40:00,666.31,670.03,665.43,669.83,6027.0,666.31,670.03,665.43,669.83,6027.0
2021-09-13 12:50:00,670.03,671.3,670.03,671.03,2300.0,670.03,671.3,670.03,671.03,2300.0
2021-09-13 13:00:00,671.19,672.01,670.65,671.76,2264.0,671.19,672.01,670.65,671.76,2264.0
2021-09-13 13:10:00,672.91,672.91,671.51,671.51,2071.0,672.91,672.91,671.51,671.51,2071.0
2021-09-13 13:20:00,671.07,671.59,669.67,670.06,3463.0,671.07,671.59,669.67,670.06,3463.0
2021-09-13 13:30:00,670.17,671.17,669.4,671.04,10781.0,670.17,671.17,669.4,671.04,10781.0
2021-09-13 13:40:00,670.51,671.28,670.26,670.6,1600.0,670.51,671.28,670.26,670.6,1600.0
2021-09-13 13:50:00,670.44,670.87,669.47,669.72,5040.0,670.44,670.87,669.47,669.72,5040.0
2021-09-13 14:00:00,670.07,670.89,669.65,670.57,7796.0,670.07,670.89,669.65,670.57,7796.0
2021-09-13 14:10:00,670.42,670.6,666.66,668.42,8331.0,670.42,670.6,666.66,668.42,8331.0
2021-09-13 14:20:00,668.18,668.18,665.83,666.46,4306.0,668.18,668.18,665.83,666.46,4306.0
2021-09-13 14:30:00,666.0,667.56,666.0,667.56,1901.0,666.0,667.56,666.0,667.56,1901.0
2021-09-13 14:40:00,668.86,670.3,668.61,668.62,4029.0,668.86,670.3,668.61,668.62,4029.0
2021-09-13 14:50:00,668.67,668.82,666.99,667.93,5450.0,668.67,668.82,666.99,667.93,5450.0
2021-09-13 15:00:00,667.08,668.07,664.08,668.07,4901.0,667.08,668.07,664.08,668.07,4901.0
2021-09-13 15:10:00,668.0,669.61,667.83,667.83,3444.0,668.0,669.61,667.83,667.83,3444.0
2021-09-13 15:20:00,667.84,669.69,666.98,669.53,4578.0,667.84,669.69,666.98,669.53,4578.0
2021-09-13 15:30:00,669.09,670.02,668.7,668.96,4031.0,669.09,670.02,668.7,668.96,4031.0
2021-09-13 15:40:00,669.11,669.53,666.84,667.41,6928.0,669.11,669.53,666.84,667.41,6928.0
2021-09-13 15:50:00,668.12,670.75,667.91,670.75,19058.0,668.12,670.75,667.91,670.75,19058.0
2021-09-14 09:30:00,675.0,686.8,675.0,686.1,9921.0,675.0,686.8,675.0,686.1,9921.0
2021-09-14 09:40:00,686.33,687.52,680.25,681.61,3751.0,686.33,687.52,680.25,681.61,3751.0
2021-09-14 09:50:00,682.46,682.99,675.95,676.81,4685.0,682.46,682.99,675.95,676.81,4685.0
2021-09-14 10:00:00,675.92,680.04,675.27,678.97,3246.0,675.92,680.04,675.27,678.97,3246.0
2021-09-14 10:10:00,678.61,678.61,673.25,675.92,25677.0,678.61,678.61,673.25,675.92,25677.0
2021-09-14 10:20:00,675.72,676.91,674.98,676.23,15626.0,675.72,676.91,674.98,676.23,15626.0
2021-09-14 10:30:00,676.94,679.24,675.95,676.87,6718.0,676.94,679.24,675.95,676.87,6718.0
2021-09-14 10:40:00,675.35,677.12,675.35,676.0,2916.0,675.35,677.12,675.35,676.0,2916.0
2021-09-14 10:50:00,675.89,676.33,674.78,675.6,2500.0,675.89,676.33,674.78,675.6,2500.0
2021-09-14 11:00:00,676.18,679.51,675.87,679.51,1413.0,676.18,679.51,675.87,679.51,1413.0
2021-09-14 11:10:00,679.16,680.71,678.58,679.75,4859.0,679.16,680.71,678.58,679.75,4859.0
2021-09-14 11:20:00,680.55,681.79,679.86,681.79,1100.0,680.55,681.79,679.86,681.79,1100.0
2021-09-14 11:30:00,682.28,683.88,680.98,683.88,2480.0,682.28,683.88,680.98,683.88,2480.0
2021-09-14 11:40:00,683.86,684.9,683.85,684.18,1300.0,683.86,684.9,683.85,684.18,1300.0
2021-09-14 11:50:00,684.2,685.24,683.72,684.9,2401.0,684.2,685.24,683.72,684.9,2401.0
2021-09-14 12:00:00,685.72,686.5,685.72,686.49,1624.0,685.72,686.5,685.72,686.49,1624.0
2021-09-14 12:10:00,686.09,686.09,684.63,684.78,2747.0,686.09,686.09,684.63,684.78,2747.0
2021-09-14 12:20:00,684.31,684.42,683.29,683.29,1522.0,684.31,684.42,683.29,683.29,1522.0
2021-09-14 12:30:00,682.82,682.82,680.41,680.84,2704.0,682.82,682.82,680.41,680.84,2704.0
2021-09-14 12:40:00,680.24,680.64,677.54,678.54,2380.0,680.24,680.64,677.54,678.54,2380.0
2021-09-14 12:50:00,677.26,680.05,677.26,680.05,1842.0,677.26,680.05,677.26,680.05,1842.0
2021-09-14 13:00:00,680.55,682.98,679.24,681.08,13377.0,680.55,682.98,679.24,681.08,13377.0
2021-09-14 13:10:00,681.29,684.17,680.54,683.6,17443.0,681.29,684.17,680.54,683.6,17443.0
2021-09-14 13:20:00,682.02,682.02,680.14,680.15,6547.0,682.02,682.02,680.14,680.15,6547.0
2021-09-14 13:30:00,679.95,682.37,679.22,681.42,8325.0,679.95,682.37,679.22,681.42,8325.0
2021-09-14 13:40:00,681.05,683.84,680.35,683.38,4474.0,681.05,683.84,680.35,683.38,4474.0
2021-09-14 13:50:00,682.57,683.11,682.07,682.39,1803.0,682.57,683.11,682.07,682.39,1803.0
2021-09-14 14:00:00,681.0,681.95,680.56,680.57,2329.0,681.0,681.95,680.56,680.57,2329.0
2021-09-14 14:10:00,681.19,682.55,680.78,680.78,2619.0,681.19,682.55,680.78,680.78,2619.0
2021-09-14 14:20:00,681.18,681.18,680.58,680.97,700.0,681.18,681.18,680.58,680.97,700.0
2021-09-14 14:30:00,680.61,680.77,679.67,680.0,1442.0,680.61,680.77,679.67,680.0,1442.0
2021-09-14 14:40:00,679.55,679.84,676.19,676.21,2332.0,679.55,679.84,676.19,676.21,2332.0
2021-09-14 14:50:00,675.59,677.78,674.68,677.1,6669.0,675.59,677.78,674.68,677.1,6669.0
2021-09-14 15:00:00,676.9,676.9,675.45,676.28,3313.0,676.9,676.9,675.45,676.28,3313.0
2021-09-14 15:10:00,675.76,675.81,673.99,674.29,3409.0,675.76,675.81,673.99,674.29,3409.0
2021-09-14 15:20:00,674.62,675.04,674.15,674.81,2779.0,674.62,675.04,674.15,674.81,2779.0
2021-09-14 15:30:00,674.04,675.0,673.62,674.74,4936.0,674.04,675.0,673.62,674.74,4936.0
2021-09-14 15:40:00,674.37,674.67,671.53,672.37,8412.0,674.37,674.67,671.53,672.37,8412.0
2021-09-14 15:50:00,672.16,672.95,671.0,671.71,28056.0,672.16,672.95,671.0,671.71,28056.0
2021-09-15 09:30:00,671.83,673.83,667.12,667.12,5440.0,671.83,673.83,667.12,667.12,5440.0
2021-09-15 09:40:00,666.0,666.32,663.4,663.74,2580.0,666.0,666.32,663.4,663.74,2580.0
2021-09-15 09:50:00,666.56,667.0,662.68,664.49,20036.0,666.56,667.0,662.68,664.49,20036.0
2021-09-15 10:00:00,664.49,666.64,663.84,666.47,57828.0,664.49,666.64,663.84,666.47,57828.0
2021-09-15 10:10:00,666.65,669.38,664.92,665.53,11812.0,666.65,669.38,664.92,665.53,11812.0
2021-09-15 10:20:00,666.27,670.45,666.25,670.45,1977.0,666.27,670.45,666.25,670.45,1977.0
2021-09-15 10:30:00,670.16,676.65,670.01,676.62,4720.0,670.16,676.65,670.01,676.62,4720.0
2021-09-15 10:40:00,677.0,678.07,675.81,676.96,8587.0,677.0,678.07,675.81,676.96,8587.0
2021-09-15 10:50:00,676.5,676.5,673.41,673.41,3810.0,676.5,676.5,673.41,673.41,3810.0
2021-09-15 11:00:00,673.02,675.18,673.0,673.71,4025.0,673.02,675.18,673.0,673.71,4025.0
2021-09-15 11:10:00,672.62,672.62,671.38,671.78,1022.0,672.62,672.62,671.38,671.78,1022.0
2021-09-15 11:20:00,670.95,672.4,669.55,669.55,1490.0,670.95,672.4,669.55,669.55,1490.0
2021-09-15 11:30:00,668.5,669.59,667.9,669.52,2333.0,668.5,669.59,667.9,669.52,2333.0
2021-09-15 11:40:00,668.86,668.86,666.69,667.57,7147.0,668.86,668.86,666.69,667.57,7147.0
2021-09-15 11:50:00,668.07,671.31,667.63,670.03,5780.0,668.07,671.31,667.63,670.03,5780.0
2021-09-15 12:00:00,669.55,669.64,667.66,668.54,5700.0,669.55,669.64,667.66,668.54,5700.0
2021-09-15 12:10:00,668.45,668.45,667.85,667.86,820.0,668.45,668.45,667.85,667.86,820.0
2021-09-15 12:20:00,668.27,669.59,668.27,669.49,986.0,668.27,669.59,668.27,669.49,986.0
2021-09-15 12:30:00,669.32,669.94,669.32,669.94,1407.0,669.32,669.94,669.32,669.94,1407.0
2021-09-15 12:40:00,670.0,670.46,669.82,670.46,1107.0,670.0,670.46,669.82,670.46,1107.0
2021-09-15 12:50:00,670.11,671.29,670.01,671.29,300.0,670.11,671.29,670.01,671.29,300.0
2021-09-15 13:00:00,670.53,671.07,670.53,670.96,1103.0,670.53,671.07,670.53,670.96,1103.0
2021-09-15 13:10:00,670.5,671.35,670.01,670.03,2033.0,670.5,671.35,670.01,670.03,2033.0
2021-09-15 13:20:00,669.54,669.95,666.06,667.09,10260.0,669.54,669.95,666.06,667.09,10260.0
2021-09-15 13:30:00,667.49,668.97,667.49,668.9,8699.0,667.49,668.97,667.49,668.9,8699.0
2021-09-15 13:40:00,668.76,670.27,668.44,670.27,10667.0,668.76,670.27,668.44,670.27,10667.0
2021-09-15 13:50:00,670.44,672.62,670.44,672.62,1240.0,670.44,672.62,670.44,672.62,1240.0
2021-09-15 14:00:00,673.38,675.0,673.38,675.0,700.0,673.38,675.0,673.38,675.0,700.0
2021-09-15 14:10:00,674.87,675.0,674.87,674.94,701.0,674.87,675.0,674.87,674.94,701.0
2021-09-15 14:20:00,675.59,676.8,675.59,676.17,1100.0,675.59,676.8,675.59,676.17,1100.0
2021-09-15 14:30:00,676.51,676.51,674.85,675.49,2700.0,676.51,676.51,674.85,675.49,2700.0
2021-09-15 14:40:00,675.34,675.81,675.12,675.81,1000.0,675.34,675.81,675.12,675.81,1000.0
2021-09-15 14:50:00,675.73,677.7,675.73,677.7,700.0,675.73,677.7,675.73,677.7,700.0
2021-09-15 15:00:00,676.88,677.71,676.88,677.71,1900.0,676.88,677.71,676.88,677.71,1900.0
2021-09-15 15:10:00,678.32,679.75,678.3,679.75,1600.0,678.32,679.75,678.3,679.75,1600.0
2021-09-15 15:20:00,679.4,679.83,678.55,678.72,3233.0,679.4,679.83,678.55,678.72,3233.0
2021-09-15 15:30:00,678.69,681.14,677.98,680.77,3939.0,678.69,681.14,677.98,680.77,3939.0
2021-09-15 15:40:00,680.51,680.86,679.92,679.92,3102.0,680.51,680.86,679.92,679.92,3102.0
2021-09-15 15:50:00,679.89,680.59,678.81,678.81,17551.0,679.89,680.59,678.81,678.81,17551.0
2021-09-16 09:30:00,677.87,682.3,677.72,680.25,4402.0,677.87,682.3,677.72,680.25,4402.0
2021-09-16 09:40:00,679.02,682.22,677.2,679.68,4805.0,679.02,682.22,677.2,679.68,4805.0
2021-09-16 09:50:00,682.2,683.04,678.83,682.21,2727.0,682.2,683.04,678.83,682.21,2727.0
2021-09-16 10:00:00,682.56,686.78,682.55,686.0,4699.0,682.56,686.78,682.55,686.0,4699.0
2021-09-16 10:10:00,686.01,687.1,685.38,685.38,1779.0,686.01,687.1,685.38,685.38,1779.0
2021-09-16 10:20:00,686.28,689.99,686.28,689.27,5964.0,686.28,689.99,686.28,689.27,5964.0
2021-09-16 10:30:00,689.27,696.8,688.36,695.25,12515.0,689.27,696.8,688.36,695.25,12515.0
2021-09-16 10:40:00,695.27,696.0,691.57,695.36,5715.0,695.27,696.0,691.57,695.36,5715.0
2021-09-16 10:50:00,695.32,695.32,691.14,691.14,1521.0,695.32,695.32,691.14,691.14,1521.0
2021-09-16 11:00:00,690.85,691.63,688.87,689.62,1876.0,690.85,691.63,688.87,689.62,1876.0
2021-09-16 11:10:00,691.52,693.43,691.43,691.43,1810.0,691.52,693.43,691.43,691.43,1810.0
2021-09-16 11:20:00,690.5,690.5,688.94,689.86,837.0,690.5,690.5,688.94,689.86,837.0
2021-09-16 11:30:00,690.66,693.71,690.09,693.71,4471.0,690.66,693.71,690.09,693.71,4471.0
2021-09-16 11:40:00,693.83,694.07,691.86,692.51,4800.0,693.83,694.07,691.86,692.51,4800.0
2021-09-16 11:50:00,692.18,692.64,689.84,691.99,9782.0,692.18,692.64,689.84,691.99,9782.0
2021-09-16 12:00:00,692.25,692.25,691.74,692.19,1300.0,692.25,692.25,691.74,692.19,1300.0
2021-09-16 12:10:00,691.99,693.24,691.05,693.23,5888.0,691.99,693.24,691.05,693.23,5888.0
2021-09-16 12:20:00,693.27,696.0,693.27,694.64,2400.0,693.27,696.0,693.27,694.64,2400.0
2021-09-16 12:30:00,694.97,696.37,694.75,695.3,5032.0,694.97,696.37,694.75,695.3,5032.0
2021-09-16 12:40:00,695.15,696.05,694.91,695.18,2101.0,695.15,696.05,694.91,695.18,2101.0
2021-09-16 12:50:00,695.56,699.59,695.56,699.41,6379.0,695.56,699.59,695.56,699.41,6379.0
2021-09-16 13:00:00,700.0,701.37,698.8,699.02,5517.0,700.0,701.37,698.8,699.02,5517.0
2021-09-16 13:10:00,698.98,701.17,698.98,700.29,1716.0,698.98,701.17,698.98,700.29,1716.0
2021-09-16 13:20:00,700.91,701.21,698.56,700.02,2220.0,700.91,701.21,698.56,700.02,2220.0
2021-09-16 13:30:00,699.82,700.97,699.5,700.07,2200.0,699.82,700.97,699.5,700.07,2200.0
2021-09-16 13:40:00,699.01,699.37,697.99,698.88,2278.0,699.01,699.37,697.99,698.88,2278.0
2021-09-16 13:50:00,698.81,701.59,698.81,700.44,7338.0,698.81,701.59,698.81,700.44,7338.0
2021-09-16 14:00:00,701.47,701.82,699.86,700.22,3683.0,701.47,701.82,699.86,700.22,3683.0
2021-09-16 14:10:00,700.39,701.63,700.37,700.62,730.0,700.39,701.63,700.37,700.62,730.0
2021-09-16 14:20:00,700.46,700.46,697.69,698.95,5406.0,700.46,700.46,697.69,698.95,5406.0
2021-09-16 14:30:00,699.77,701.78,699.73,700.6,2859.0,699.77,701.78,699.73,700.6,2859.0
2021-09-16 14:40:00,700.47,701.86,700.47,701.66,1531.0,700.47,701.86,700.47,701.66,1531.0
2021-09-16 14:50:00,701.03,701.25,699.58,699.97,1916.0,701.03,701.25,699.58,699.97,1916.0
2021-09-16 15:00:00,699.81,700.77,699.75,700.31,2505.0,699.81,700.77,699.75,700.31,2505.0
2021-09-16 15:10:00,700.67,702.61,699.21,699.22,2486.0,700.67,702.61,699.21,699.22,2486.0
2021-09-16 15:20:00,699.64,699.93,698.46,699.5,5306.0,699.64,699.93,698.46,699.5,5306.0
2021-09-16 15:30:00,699.93,702.69,699.91,702.1,9331.0,699.93,702.69,699.91,702.1,9331.0
2021-09-16 15:40:00,701.93,703.82,701.77,702.82,8064.0,701.93,703.82,701.77,702.82,8064.0
2021-09-16 15:50:00,703.15,703.63,702.2,703.52,30869.0,703.15,703.63,702.2,703.52,30869.0
2021-09-17 09:30:00,701.23,706.0,700.0,703.16,5677.0,701.23,706.0,700.0,703.16,5677.0
2021-09-17 09:40:00,702.72,709.4,702.71,708.39,3216.0,702.72,709.4,702.71,708.39,3216.0
2021-09-17 09:50:00,708.74,711.31,706.33,711.31,4538.0,708.74,711.31,706.33,711.31,4538.0
2021-09-17 10:00:00,710.06,710.06,702.78,702.85,3710.0,710.06,710.06,702.78,702.85,3710.0
2021-09-17 10:10:00,702.01,703.13,699.76,699.76,8531.0,702.01,703.13,699.76,699.76,8531.0
2021-09-17 10:20:00,700.64,701.7,698.99,701.7,3846.0,700.64,701.7,698.99,701.7,3846.0
2021-09-17 10:30:00,699.93,702.7,699.93,701.33,4461.0,699.93,702.7,699.93,701.33,4461.0
2021-09-17 10:40:00,701.83,702.3,701.0,701.97,1146.0,701.83,702.3,701.0,701.97,1146.0
2021-09-17 10:50:00,702.54,703.0,700.79,701.8,5258.0,702.54,703.0,700.79,701.8,5258.0
2021-09-17 11:00:00,700.99,700.99,694.21,695.25,7050.0,700.99,700.99,694.21,695.25,7050.0
2021-09-17 11:10:00,694.2,694.2,692.08,693.9,3883.0,694.2,694.2,692.08,693.9,3883.0
2021-09-17 11:20:00,695.56,696.25,691.85,692.0,2424.0,695.56,696.25,691.85,692.0,2424.0
2021-09-17 11:30:00,690.17,690.47,688.86,689.3,2913.0,690.17,690.47,688.86,689.3,2913.0
2021-09-17 11:40:00,690.46,690.46,689.07,689.33,2383.0,690.46,690.46,689.07,689.33,2383.0
2021-09-17 11:50:00,688.85,689.06,687.32,688.8,1014.0,688.85,689.06,687.32,688.8,1014.0
2021-09-17 12:00:00,689.26,690.45,689.26,690.45,450.0,689.26,690.45,689.26,690.45,450.0
2021-09-17 12:10:00,689.14,689.14,687.95,687.95,1975.0,689.14,689.14,687.95,687.95,1975.0
2021-09-17 12:20:00,687.91,689.86,687.87,689.86,1700.0,687.91,689.86,687.87,689.86,1700.0
2021-09-17 12:30:00,690.05,692.29,689.71,692.29,2546.0,690.05,692.29,689.71,692.29,2546.0
2021-09-17 12:40:00,693.05,693.05,692.23,692.86,1825.0,693.05,693.05,692.23,692.86,1825.0
2021-09-17 12:50:00,693.53,693.73,692.94,693.01,900.0,693.53,693.73,692.94,693.01,900.0
2021-09-17 13:00:00,692.11,692.11,691.6,692.02,1360.0,692.11,692.11,691.6,692.02,1360.0
2021-09-17 13:10:00,692.16,692.85,691.67,691.68,1458.0,692.16,692.85,691.67,691.68,1458.0
2021-09-17 13:20:00,691.85,691.85,691.14,691.58,1674.0,691.85,691.85,691.14,691.58,1674.0
2021-09-17 13:30:00,691.16,693.27,690.3,692.67,4533.0,691.16,693.27,690.3,692.67,4533.0
2021-09-17 13:40:00,692.75,693.27,691.52,691.52,3514.0,692.75,693.27,691.52,691.52,3514.0
2021-09-17 13:50:00,691.36,691.36,690.51,690.75,2000.0,691.36,691.36,690.51,690.75,2000.0
2021-09-17 14:00:00,690.75,690.89,690.01,690.26,1617.0,690.75,690.89,690.01,690.26,1617.0
2021-09-17 14:10:00,690.23,690.5,688.46,689.01,2819.0,690.23,690.5,688.46,689.01,2819.0
2021-09-17 14:20:00,688.42,689.13,687.93,688.25,2816.0,688.42,689.13,687.93,688.25,2816.0
2021-09-17 14:30:00,687.51,688.27,687.51,687.61,500.0,687.51,688.27,687.51,687.61,500.0
2021-09-17 14:40:00,687.97,688.83,687.93,688.83,1217.0,687.97,688.83,687.93,688.83,1217.0
2021-09-17 14:50:00,688.61,690.79,688.6,690.59,5300.0,688.61,690.79,688.6,690.59,5300.0
2021-09-17 15:00:00,690.87,691.25,689.11,689.15,2776.0,690.87,691.25,689.11,689.15,2776.0
2021-09-17 15:10:00,688.74,692.58,688.51,692.58,5386.0,688.74,692.58,688.51,692.58,5386.0
2021-09-17 15:20:00,692.89,693.33,692.14,692.14,2972.0,692.89,693.33,692.14,692.14,2972.0
2021-09-17 15:30:00,692.12,694.92,692.12,694.19,3518.0,692.12,694.92,692.12,694.19,3518.0
2021-09-17 15:40:00,694.67,695.16,692.65,693.7,8626.0,694.67,695.16,692.65,693.7,8626.0
2021-09-17 15:50:00,694.11,698.64,694.11,696.57,60315.0,694.11,698.64,694.11,696.57,60315.0
2021-09-20 09:30:00,680.83,685.9,673.8,683.28,8805.0,680.83,685.9,673.8,683.28,8805.0
2021-09-20 09:40:00,685.64,691.7,685.64,689.71,1400.0,685.64,691.7,685.64,689.71,1400.0
2021-09-20 09:50:00,690.27,690.27,686.16,689.07,4300.0,690.27,690.27,686.16,689.07,4300.0
2021-09-20 10:00:00,689.99,689.99,682.5,683.02,4907.0,689.99,689.99,682.5,683.02,4907.0
2021-09-20 10:10:00,682.79,683.86,679.15,680.0,4509.0,682.79,683.86,679.15,680.0,4509.0
2021-09-20 10:20:00,680.06,680.06,676.42,678.21,3085.0,680.06,680.06,676.42,678.21,3085.0
2021-09-20 10:30:00,676.69,683.03,675.67,683.03,19413.0,676.69,683.03,675.67,683.03,19413.0
2021-09-20 10:40:00,682.4,683.44,679.56,682.74,19109.0,682.4,683.44,679.56,682.74,19109.0
2021-09-20 10:50:00,682.73,683.61,681.48,682.82,4189.0,682.73,683.61,681.48,682.82,4189.0
2021-09-20 11:00:00,681.0,681.25,677.38,680.59,14794.0,681.0,681.25,677.38,680.59,14794.0
2021-09-20 11:10:00,680.67,681.83,679.47,681.5,2700.0,680.67,681.83,679.47,681.5,2700.0
2021-09-20 11:20:00,681.76,684.56,681.09,684.56,2452.0,681.76,684.56,681.09,684.56,2452.0
2021-09-20 11:30:00,684.68,684.68,681.3,681.3,2000.0,684.68,684.68,681.3,681.3,2000.0
2021-09-20 11:40:00,681.64,683.09,681.19,683.0,1974.0,681.64,683.09,681.19,683.0,1974.0
2021-09-20 11:50:00,682.72,682.72,681.67,681.81,1501.0,682.72,682.72,681.67,681.81,1501.0
2021-09-20 12:00:00,681.79,681.81,677.64,677.64,2540.0,681.79,681.81,677.64,677.64,2540.0
2021-09-20 12:10:00,678.29,679.75,678.29,679.75,8049.0,678.29,679.75,678.29,679.75,8049.0
2021-09-20 12:20:00,680.02,683.45,679.22,683.24,14424.0,680.02,683.45,679.22,683.24,14424.0
2021-09-20 12:30:00,681.76,683.45,681.76,683.17,2321.0,681.76,683.45,681.76,683.17,2321.0
2021-09-20 12:40:00,682.61,684.87,682.61,684.87,4259.0,682.61,684.87,682.61,684.87,4259.0
2021-09-20 12:50:00,685.34,685.91,685.1,685.19,1200.0,685.34,685.91,685.1,685.19,1200.0
2021-09-20 13:00:00,685.33,686.91,684.53,684.98,5463.0,685.33,686.91,684.53,684.98,5463.0
2021-09-20 13:10:00,684.95,689.85,684.94,689.85,4846.0,684.95,689.85,684.94,689.85,4846.0
2021-09-20 13:20:00,687.92,687.92,687.04,687.04,634.0,687.92,687.92,687.04,687.04,634.0
2021-09-20 13:30:00,688.16,688.96,687.01,688.96,1345.0,688.16,688.96,687.01,688.96,1345.0
2021-09-20 13:40:00,689.3,689.49,689.08,689.49,526.0,689.3,689.49,689.08,689.49,526.0
2021-09-20 13:50:00,689.38,689.87,688.38,688.38,2170.0,689.38,689.87,688.38,688.38,2170.0
2021-09-20 14:00:00,687.65,687.65,686.13,686.25,400.0,687.65,687.65,686.13,686.25,400.0
2021-09-20 14:10:00,686.25,687.05,684.52,684.52,11462.0,686.25,687.05,684.52,684.52,11462.0
2021-09-20 14:20:00,684.02,684.02,680.01,680.47,3400.0,684.02,684.02,680.01,680.47,3400.0
2021-09-20 14:30:00,680.0,680.0,677.18,677.18,2023.0,680.0,680.0,677.18,677.18,2023.0
2021-09-20 14:40:00,678.33,678.94,677.36,678.94,900.0,678.33,678.94,677.36,678.94,900.0
2021-09-20 14:50:00,678.98,679.49,677.7,678.71,2021.0,678.98,679.49,677.7,678.71,2021.0
2021-09-20 15:00:00,678.28,679.65,678.08,678.52,1128.0,678.28,679.65,678.08,678.52,1128.0
2021-09-20 15:10:00,677.29,678.23,677.29,677.76,2205.0,677.29,678.23,677.29,677.76,2205.0
2021-09-20 15:20:00,678.23,681.39,678.21,681.38,11070.0,678.23,681.39,678.21,681.38,11070.0
2021-09-20 15:30:00,681.38,682.99,680.92,681.63,4916.0,681.38,682.99,680.92,681.63,4916.0
2021-09-20 15:40:00,682.47,683.23,681.77,683.23,3525.0,682.47,683.23,681.77,683.23,3525.0
2021-09-20 15:50:00,683.06,686.57,682.31,685.84,17352.0,683.06,686.57,682.31,685.84,17352.0
2021-09-21 09:30:00,694.85,695.88,690.25,693.93,7349.0,694.85,695.88,690.25,693.93,7349.0
2021-09-21 09:40:00,695.5,695.86,692.53,692.86,1300.0,695.5,695.86,692.53,692.86,1300.0
2021-09-21 09:50:00,692.75,693.0,689.22,689.53,4892.0,692.75,693.0,689.22,689.53,4892.0
2021-09-21 10:00:00,689.75,691.36,687.0,688.5,17092.0,689.75,691.36,687.0,688.5,17092.0
2021-09-21 10:10:00,688.5,691.53,686.46,691.53,8977.0,688.5,691.53,686.46,691.53,8977.0
2021-09-21 10:20:00,691.03,691.06,688.52,689.24,6905.0,691.03,691.06,688.52,689.24,6905.0
2021-09-21 10:30:00,689.58,690.61,684.28,685.39,5810.0,689.58,690.61,684.28,685.39,5810.0
2021-09-21 10:40:00,684.72,687.41,682.61,682.62,7130.0,684.72,687.41,682.61,682.62,7130.0
2021-09-21 10:50:00,684.18,684.18,679.2,680.22,17081.0,684.18,684.18,679.2,680.22,17081.0
2021-09-21 11:00:00,680.22,685.61,680.21,685.55,2452.0,680.22,685.61,680.21,685.55,2452.0
2021-09-21 11:10:00,685.97,687.43,685.71,687.08,986.0,685.97,687.43,685.71,687.08,986.0
2021-09-21 11:20:00,686.64,689.57,686.64,688.1,2196.0,686.64,689.57,686.64,688.1,2196.0
2021-09-21 11:30:00,687.6,690.97,687.52,690.48,2611.0,687.6,690.97,687.52,690.48,2611.0
2021-09-21 11:40:00,690.56,691.03,689.17,690.82,2595.0,690.56,691.03,689.17,690.82,2595.0
2021-09-21 11:50:00,688.04,689.29,686.84,687.45,1578.0,688.04,689.29,686.84,687.45,1578.0
2021-09-21 12:00:00,687.2,688.97,686.56,688.97,1600.0,687.2,688.97,686.56,688.97,1600.0
2021-09-21 12:10:00,689.38,689.38,688.71,688.71,586.0,689.38,689.38,688.71,688.71,586.0
2021-09-21 12:20:00,687.74,687.74,687.73,687.74,101.0,687.74,687.74,687.73,687.74,101.0
2021-09-21 12:30:00,688.77,691.33,688.5,691.33,2154.0,688.77,691.33,688.5,691.33,2154.0
2021-09-21 12:40:00,690.94,690.94,689.7,690.05,1500.0,690.94,690.94,689.7,690.05,1500.0
2021-09-21 12:50:00,690.02,690.02,688.98,689.67,724.0,690.02,690.02,688.98,689.67,724.0
2021-09-21 13:00:00,689.44,689.52,688.72,689.51,300.0,689.44,689.52,688.72,689.51,300.0
2021-09-21 13:10:00,689.81,690.77,689.08,690.77,900.0,689.81,690.77,689.08,690.77,900.0
2021-09-21 13:20:00,690.69,691.54,688.71,689.31,1540.0,690.69,691.54,688.71,689.31,1540.0
2021-09-21 13:30:00,691.3,691.79,691.22,691.79,449.0,691.3,691.79,691.22,691.79,449.0
2021-09-21 13:40:00,691.99,694.0,691.86,691.86,1699.0,691.99,694.0,691.86,691.86,1699.0
2021-09-21 13:50:00,693.92,694.1,690.64,692.09,3000.0,693.92,694.1,690.64,692.09,3000.0
2021-09-21 14:00:00,693.56,693.86,692.15,693.08,1500.0,693.56,693.86,692.15,693.08,1500.0
2021-09-21 14:10:00,692.5,693.84,692.5,693.37,1500.0,692.5,693.84,692.5,693.37,1500.0
2021-09-21 14:20:00,693.51,693.74,689.82,690.65,6521.0,693.51,693.74,689.82,690.65,6521.0
2021-09-21 14:30:00,691.12,693.54,691.12,693.39,1348.0,691.12,693.54,691.12,693.39,1348.0
2021-09-21 14:40:00,693.1,694.1,693.1,694.05,623.0,693.1,694.1,693.1,694.05,623.0
2021-09-21 14:50:00,694.22,695.84,694.21,694.93,1753.0,694.22,695.84,694.21,694.93,1753.0
2021-09-21 15:00:00,696.18,696.18,695.36,695.39,1001.0,696.18,696.18,695.36,695.39,1001.0
2021-09-21 15:10:00,695.55,697.68,695.31,695.32,3551.0,695.55,697.68,695.31,695.32,3551.0
2021-09-21 15:20:00,695.5,696.9,695.5,696.9,2604.0,695.5,696.9,695.5,696.9,2604.0
2021-09-21 15:30:00,696.73,697.6,695.67,695.67,5095.0,696.73,697.6,695.67,695.67,5095.0
2021-09-21 15:40:00,695.33,696.26,694.6,695.93,5065.0,695.33,696.26,694.6,695.93,5065.0
2021-09-21 15:50:00,695.18,696.27,693.7,693.71,22169.0,695.18,696.27,693.7,693.71,22169.0
2021-09-22 09:30:00,693.64,696.28,691.92,694.1,40299.0,693.64,696.28,691.92,694.1,40299.0
2021-09-22 09:40:00,693.4,701.0,693.4,699.25,5096.0,693.4,701.0,693.4,699.25,5096.0
2021-09-22 09:50:00,698.52,705.12,698.52,705.12,3852.0,698.52,705.12,698.52,705.12,3852.0
2021-09-22 10:00:00,705.92,706.18,700.55,702.0,3996.0,705.92,706.18,700.55,702.0,3996.0
2021-09-22 10:10:00,702.04,703.36,700.13,702.39,2462.0,702.04,703.36,700.13,702.39,2462.0
2021-09-22 10:20:00,701.21,703.0,701.16,702.27,2696.0,701.21,703.0,701.16,702.27,2696.0
2021-09-22 10:30:00,702.56,705.27,702.01,704.61,3275.0,702.56,705.27,702.01,704.61,3275.0
2021-09-22 10:40:00,704.65,706.08,703.62,703.62,1000.0,704.65,706.08,703.62,703.62,1000.0
2021-09-22 10:50:00,705.43,705.72,703.47,703.47,4199.0,705.43,705.72,703.47,703.47,4199.0
2021-09-22 11:00:00,703.05,703.5,701.68,701.68,3237.0,703.05,703.5,701.68,701.68,3237.0
2021-09-22 11:10:00,700.94,702.84,700.64,702.33,2100.0,700.94,702.84,700.64,702.33,2100.0
2021-09-22 11:20:00,702.18,702.91,700.99,701.85,6405.0,702.18,702.91,700.99,701.85,6405.0
2021-09-22 11:30:00,702.38,704.0,701.1,701.59,5917.0,702.38,704.0,701.1,701.59,5917.0
2021-09-22 11:40:00,701.55,702.43,701.1,701.6,2815.0,701.55,702.43,701.1,701.6,2815.0
2021-09-22 11:50:00,701.2,702.02,699.44,702.01,3597.0,701.2,702.02,699.44,702.01,3597.0
2021-09-22 12:00:00,700.66,701.24,700.04,700.6,3581.0,700.66,701.24,700.04,700.6,3581.0
2021-09-22 12:10:00,700.37,700.97,699.34,699.39,5680.0,700.37,700.97,699.34,699.39,5680.0
2021-09-22 12:20:00,700.0,701.84,700.0,700.5,1834.0,700.0,701.84,700.0,700.5,1834.0
2021-09-22 12:30:00,701.25,701.64,700.58,701.32,7224.0,701.25,701.64,700.58,701.32,7224.0
2021-09-22 12:40:00,701.63,701.64,699.15,700.27,29204.0,701.63,701.64,699.15,700.27,29204.0
2021-09-22 12:50:00,700.03,700.8,699.44,699.44,5054.0,700.03,700.8,699.44,699.44,5054.0
2021-09-22 13:00:00,700.51,701.57,700.15,700.16,4378.0,700.51,701.57,700.15,700.16,4378.0
2021-09-22 13:10:00,699.13,700.68,698.92,699.97,2100.0,699.13,700.68,698.92,699.97,2100.0
2021-09-22 13:20:00,700.0,701.45,699.83,700.75,1525.0,700.0,701.45,699.83,700.75,1525.0
2021-09-22 13:30:00,701.04,701.74,699.64,699.64,1300.0,701.04,701.74,699.64,699.64,1300.0
2021-09-22 13:40:00,700.71,701.42,700.22,700.86,900.0,700.71,701.42,700.22,700.86,900.0
2021-09-22 13:50:00,701.25,702.77,700.49,702.65,1200.0,701.25,702.77,700.49,702.65,1200.0
2021-09-22 14:00:00,700.56,703.17,699.88,700.69,6438.0,700.56,703.17,699.88,700.69,6438.0
2021-09-22 14:10:00,703.17,704.84,701.95,703.94,1004.0,703.17,704.84,701.95,703.94,1004.0
2021-09-22 14:20:00,703.79,705.0,702.0,704.84,4239.0,703.79,705.0,702.0,704.84,4239.0
2021-09-22 14:30:00,704.41,705.04,703.86,704.72,900.0,704.41,705.04,703.86,704.72,900.0
2021-09-22 14:40:00,703.53,705.0,702.77,703.02,6218.0,703.53,705.0,702.77,703.02,6218.0
2021-09-22 14:50:00,702.34,703.7,700.72,701.91,1184.0,702.34,703.7,700.72,701.91,1184.0
2021-09-22 15:00:00,702.35,703.97,700.34,703.97,5791.0,702.35,703.97,700.34,703.97,5791.0
2021-09-22 15:10:00,704.33,706.0,704.33,705.94,767.0,704.33,706.0,704.33,705.94,767.0
2021-09-22 15:20:00,706.57,708.25,706.22,706.72,3601.0,706.57,708.25,706.22,706.72,3601.0
2021-09-22 15:30:00,706.98,714.05,706.98,713.09,11373.0,706.98,714.05,706.98,713.09,11373.0
2021-09-22 15:40:00,712.93,718.58,711.52,718.39,20031.0,712.93,718.58,711.52,718.39,20031.0
2021-09-22 15:50:00,717.76,717.76,710.98,710.98,41119.0,717.76,717.76,710.98,710.98,41119.0
2021-09-23 09:30:00,710.68,715.52,708.09,712.57,19335.0,710.68,715.52,708.09,712.57,19335.0
2021-09-23 09:40:00,716.41,718.18,713.15,718.18,5142.0,716.41,718.18,713.15,718.18,5142.0
2021-09-23 09:50:00,719.99,724.66,718.41,720.57,11049.0,719.99,724.66,718.41,720.57,11049.0
2021-09-23 10:00:00,719.01,720.24,716.09,717.16,4449.0,719.01,720.24,716.09,717.16,4449.0
2021-09-23 10:10:00,716.02,717.96,714.24,717.96,6146.0,716.02,717.96,714.24,717.96,6146.0
2021-09-23 10:20:00,717.61,719.11,716.06,716.31,1411.0,717.61,719.11,716.06,716.31,1411.0
2021-09-23 10:30:00,716.23,718.1,714.3,714.56,10322.0,716.23,718.1,714.3,714.56,10322.0
2021-09-23 10:40:00,715.01,716.0,713.75,716.0,4481.0,715.01,716.0,713.75,716.0,4481.0
2021-09-23 10:50:00,716.66,717.63,716.66,717.4,1308.0,716.66,717.63,716.66,717.4,1308.0
2021-09-23 11:00:00,716.91,717.05,715.0,715.79,5817.0,716.91,717.05,715.0,715.79,5817.0
2021-09-23 11:10:00,715.81,717.48,715.81,717.31,5783.0,715.81,717.48,715.81,717.31,5783.0
2021-09-23 11:20:00,716.84,719.3,716.84,719.3,4683.0,716.84,719.3,716.84,719.3,4683.0
2021-09-23 11:30:00,719.34,720.66,718.68,720.18,3508.0,719.34,720.66,718.68,720.18,3508.0
2021-09-23 11:40:00,720.19,720.44,718.25,720.22,2909.0,720.19,720.44,718.25,720.22,2909.0
2021-09-23 11:50:00,719.68,721.91,719.68,720.96,1504.0,719.68,721.91,719.68,720.96,1504.0
2021-09-23 12:00:00,721.3,721.3,718.78,719.14,13066.0,721.3,721.3,718.78,719.14,13066.0
2021-09-23 12:10:00,719.14,721.0,719.01,721.0,10101.0,719.14,721.0,719.01,721.0,10101.0
2021-09-23 12:20:00,720.6,720.95,719.78,720.34,1407.0,720.6,720.95,719.78,720.34,1407.0
2021-09-23 12:30:00,721.07,721.66,720.83,721.28,1908.0,721.07,721.66,720.83,721.28,1908.0
2021-09-23 12:40:00,720.94,722.36,720.93,722.36,700.0,720.94,722.36,720.93,722.36,700.0
2021-09-23 12:50:00,722.39,724.26,722.39,723.44,2950.0,722.39,724.26,722.39,723.44,2950.0
2021-09-23 13:00:00,724.45,725.19,724.2,725.15,2915.0,724.45,725.19,724.2,725.15,2915.0
2021-09-23 13:10:00,724.11,725.62,723.88,723.88,9700.0,724.11,725.62,723.88,723.88,9700.0
2021-09-23 13:20:00,723.39,723.54,722.12,722.68,4793.0,723.39,723.54,722.12,722.68,4793.0
2021-09-23 13:30:00,723.86,724.9,723.86,724.59,1200.0,723.86,724.9,723.86,724.59,1200.0
2021-09-23 13:40:00,724.74,724.74,722.75,722.75,1992.0,724.74,724.74,722.75,722.75,1992.0
2021-09-23 13:50:00,723.38,725.27,723.22,724.78,2421.0,723.38,725.27,723.22,724.78,2421.0
2021-09-23 14:00:00,724.89,726.35,724.89,725.5,3034.0,724.89,726.35,724.89,725.5,3034.0
2021-09-23 14:10:00,724.83,726.3,724.83,725.52,1800.0,724.83,726.3,724.83,725.52,1800.0
2021-09-23 14:20:00,725.54,726.19,725.17,725.44,12416.0,725.54,726.19,725.17,725.44,12416.0
2021-09-23 14:30:00,725.6,726.97,724.16,726.52,4334.0,725.6,726.97,724.16,726.52,4334.0
2021-09-23 14:40:00,726.24,726.66,726.24,726.25,1122.0,726.24,726.66,726.24,726.25,1122.0
2021-09-23 14:50:00,726.49,728.0,726.27,726.37,57770.0,726.49,728.0,726.27,726.37,57770.0
2021-09-23 15:00:00,725.47,725.9,724.9,725.75,2300.0,725.47,725.9,724.9,725.75,2300.0
2021-09-23 15:10:00,725.5,726.51,725.49,726.36,3670.0,725.5,726.51,725.49,726.36,3670.0
2021-09-23 15:20:00,726.2,727.32,726.2,727.18,5645.0,726.2,727.32,726.2,727.18,5645.0
2021-09-23 15:30:00,727.32,730.63,727.19,729.11,8477.0,727.32,730.63,727.19,729.11,8477.0
2021-09-23 15:40:00,729.29,732.95,728.74,732.58,17361.0,729.29,732.95,728.74,732.58,17361.0
2021-09-23 15:50:00,732.25,736.15,732.24,734.94,54988.0,732.25,736.15,732.24,734.94,54988.0
2021-09-24 09:30:00,728.02,732.54,725.58,731.23,7006.0,728.02,732.54,725.58,731.23,7006.0
2021-09-24 09:40:00,729.96,730.19,720.58,720.58,7199.0,729.96,730.19,720.58,720.58,7199.0
2021-09-24 09:50:00,720.0,723.76,719.3,722.63,21222.0,720.0,723.76,719.3,722.63,21222.0
2021-09-24 10:00:00,722.7,723.34,716.07,716.38,18032.0,722.7,723.34,716.07,716.38,18032.0
2021-09-24 10:10:00,715.01,720.09,714.49,719.03,12443.0,715.01,720.09,714.49,719.03,12443.0
2021-09-24 10:20:00,719.27,723.21,719.27,721.01,6932.0,719.27,723.21,719.27,721.01,6932.0
2021-09-24 10:30:00,722.25,722.98,718.99,720.75,3710.0,722.25,722.98,718.99,720.75,3710.0
2021-09-24 10:40:00,720.62,721.39,718.88,720.75,5434.0,720.62,721.39,718.88,720.75,5434.0
2021-09-24 10:50:00,720.8,720.87,718.53,718.53,17255.0,720.8,720.87,718.53,718.53,17255.0
2021-09-24 11:00:00,718.0,718.86,716.09,718.86,3898.0,718.0,718.86,716.09,718.86,3898.0
2021-09-24 11:10:00,718.71,719.53,718.4,719.48,3432.0,718.71,719.53,718.4,719.48,3432.0
2021-09-24 11:20:00,718.36,719.18,716.74,716.89,1242.0,718.36,719.18,716.74,716.89,1242.0
2021-09-24 11:30:00,717.95,720.7,717.95,720.25,1445.0,717.95,720.7,717.95,720.25,1445.0
2021-09-24 11:40:00,719.96,719.96,718.85,719.65,2038.0,719.96,719.96,718.85,719.65,2038.0
2021-09-24 11:50:00,720.36,723.26,720.36,722.79,3414.0,720.36,723.26,720.36,722.79,3414.0
2021-09-24 12:00:00,721.9,722.65,721.9,722.6,300.0,721.9,722.65,721.9,722.6,300.0
2021-09-24 12:10:00,723.71,724.05,723.24,723.98,800.0,723.71,724.05,723.24,723.98,800.0
2021-09-24 12:20:00,724.76,729.15,724.67,729.0,4901.0,724.76,729.15,724.67,729.0,4901.0
2021-09-24 12:30:00,729.7,729.7,727.53,727.76,1436.0,729.7,729.7,727.53,727.76,1436.0
2021-09-24 12:40:00,726.98,728.44,726.98,728.4,1016.0,726.98,728.44,726.98,728.4,1016.0
2021-09-24 12:50:00,728.4,728.46,726.24,726.25,1962.0,728.4,728.46,726.24,726.25,1962.0
2021-09-24 13:00:00,726.73,726.73,724.46,725.13,4004.0,726.73,726.73,724.46,725.13,4004.0
2021-09-24 13:10:00,725.53,726.66,725.52,726.65,710.0,725.53,726.66,725.52,726.65,710.0
2021-09-24 13:20:00,727.08,728.39,726.78,728.39,1821.0,727.08,728.39,726.78,728.39,1821.0
2021-09-24 13:30:00,726.3,727.1,725.19,726.26,1626.0,726.3,727.1,725.19,726.26,1626.0
2021-09-24 13:40:00,725.61,727.28,725.61,726.85,4448.0,725.61,727.28,725.61,726.85,4448.0
2021-09-24 13:50:00,726.45,726.45,724.87,724.87,1801.0,726.45,726.45,724.87,724.87,1801.0
2021-09-24 14:00:00,725.44,725.88,725.14,725.14,1640.0,725.44,725.88,725.14,725.14,1640.0
2021-09-24 14:10:00,725.12,725.12,723.29,724.31,2919.0,725.12,725.12,723.29,724.31,2919.0
2021-09-24 14:20:00,725.26,725.99,725.01,725.99,817.0,725.26,725.99,725.01,725.99,817.0
2021-09-24 14:30:00,725.53,726.63,725.53,726.11,400.0,725.53,726.63,725.53,726.11,400.0
2021-09-24 14:40:00,726.26,726.34,726.26,726.34,585.0,726.26,726.34,726.26,726.34,585.0
2021-09-24 14:50:00,726.94,728.78,726.94,728.15,1945.0,726.94,728.78,726.94,728.15,1945.0
2021-09-24 15:00:00,727.43,727.61,726.73,726.73,1231.0,727.43,727.61,726.73,726.73,1231.0
2021-09-24 15:10:00,727.07,728.94,726.89,728.63,2400.0,727.07,728.94,726.89,728.63,2400.0
2021-09-24 15:20:00,728.76,730.38,728.76,728.88,1599.0,728.76,730.38,728.76,728.88,1599.0
2021-09-24 15:30:00,727.98,730.68,727.98,730.36,8587.0,727.98,730.68,727.98,730.36,8587.0
2021-09-24 15:40:00,730.66,732.49,730.43,731.51,3087.0,730.66,732.49,730.43,731.51,3087.0
2021-09-24 15:50:00,731.03,733.08,730.24,731.89,13208.0,731.03,733.08,730.24,731.89,13208.0
2021-09-27 09:30:00,722.15,722.15,697.73,698.89,31244.0,722.15,722.15,697.73,698.89,31244.0
2021-09-27 09:40:00,698.36,701.01,685.06,700.86,16851.0,698.36,701.01,685.06,700.86,16851.0
2021-09-27 09:50:00,700.35,701.43,693.0,694.44,12662.0,700.35,701.43,693.0,694.44,12662.0
2021-09-27 10:00:00,693.25,700.0,693.05,696.65,6681.0,693.25,700.0,693.05,696.65,6681.0
2021-09-27 10:10:00,696.62,699.99,695.75,698.99,7342.0,696.62,699.99,695.75,698.99,7342.0
2021-09-27 10:20:00,697.95,698.66,695.38,696.35,5926.0,697.95,698.66,695.38,696.35,5926.0
2021-09-27 10:30:00,696.78,700.8,695.73,700.09,8136.0,696.78,700.8,695.73,700.09,8136.0
2021-09-27 10:40:00,699.22,704.01,699.14,702.19,16753.0,699.22,704.01,699.14,702.19,16753.0
2021-09-27 10:50:00,701.6,702.0,698.35,698.59,4758.0,701.6,702.0,698.35,698.59,4758.0
2021-09-27 11:00:00,697.25,699.65,697.09,698.18,5973.0,697.25,699.65,697.09,698.18,5973.0
2021-09-27 11:10:00,698.4,700.67,697.59,700.67,5163.0,698.4,700.67,697.59,700.67,5163.0
2021-09-27 11:20:00,699.37,699.37,697.62,697.63,512.0,699.37,699.37,697.62,697.63,512.0
2021-09-27 11:30:00,697.04,698.64,697.04,697.85,7778.0,697.04,698.64,697.04,697.85,7778.0
2021-09-27 11:40:00,697.72,699.05,696.62,697.17,10820.0,697.72,699.05,696.62,697.17,10820.0
2021-09-27 11:50:00,698.13,699.04,697.72,698.65,9094.0,698.13,699.04,697.72,698.65,9094.0
2021-09-27 12:00:00,698.17,699.47,697.45,697.94,5337.0,698.17,699.47,697.45,697.94,5337.0
2021-09-27 12:10:00,697.82,700.21,697.81,700.21,1895.0,697.82,700.21,697.81,700.21,1895.0
2021-09-27 12:20:00,700.28,701.51,698.56,699.01,8925.0,700.28,701.51,698.56,699.01,8925.0
2021-09-27 12:30:00,698.67,699.0,697.75,698.69,7266.0,698.67,699.0,697.75,698.69,7266.0
2021-09-27 12:40:00,698.5,698.82,695.81,696.01,19133.0,698.5,698.82,695.81,696.01,19133.0
2021-09-27 12:50:00,695.81,695.81,689.06,689.95,16286.0,695.81,695.81,689.06,689.95,16286.0
2021-09-27 13:00:00,690.01,690.94,689.54,690.94,10631.0,690.01,690.94,689.54,690.94,10631.0
2021-09-27 13:10:00,691.07,698.75,691.07,698.5,9146.0,691.07,698.75,691.07,698.5,9146.0
2021-09-27 13:20:00,697.9,699.28,697.84,699.28,6802.0,697.9,699.28,697.84,699.28,6802.0
2021-09-27 13:30:00,699.44,699.44,696.6,698.98,12789.0,699.44,699.44,696.6,698.98,12789.0
2021-09-27 13:40:00,699.01,700.3,697.75,700.0,7732.0,699.01,700.3,697.75,700.0,7732.0
2021-09-27 13:50:00,700.01,701.26,699.37,699.37,4709.0,700.01,701.26,699.37,699.37,4709.0
2021-09-27 14:00:00,699.75,702.52,699.67,701.3,11308.0,699.75,702.52,699.67,701.3,11308.0
2021-09-27 14:10:00,701.65,704.13,701.53,703.56,5945.0,701.65,704.13,701.53,703.56,5945.0
2021-09-27 14:20:00,703.56,704.56,703.24,704.56,3790.0,703.56,704.56,703.24,704.56,3790.0
2021-09-27 14:30:00,704.9,705.53,704.54,704.79,5702.0,704.9,705.53,704.54,704.79,5702.0
2021-09-27 14:40:00,705.51,706.3,704.66,705.55,6705.0,705.51,706.3,704.66,705.55,6705.0
2021-09-27 14:50:00,705.57,706.43,704.62,705.64,5917.0,705.57,706.43,704.62,705.64,5917.0
2021-09-27 15:00:00,705.11,705.38,703.47,704.64,3941.0,705.11,705.38,703.47,704.64,3941.0
2021-09-27 15:10:00,705.42,706.91,705.01,705.85,5663.0,705.42,706.91,705.01,705.85,5663.0
2021-09-27 15:20:00,705.58,708.19,705.58,707.39,6625.0,705.58,708.19,705.58,707.39,6625.0
2021-09-27 15:30:00,707.77,709.82,707.31,709.57,6764.0,707.77,709.82,707.31,709.57,6764.0
2021-09-27 15:40:00,709.18,709.84,708.41,709.43,10896.0,709.18,709.84,708.41,709.43,10896.0
2021-09-27 15:50:00,709.01,711.37,708.96,708.96,49574.0,709.01,711.37,708.96,708.96,49574.0
2021-09-28 09:30:00,692.39,692.93,678.0,678.48,13313.0,692.39,692.93,678.0,678.48,13313.0
2021-09-28 09:40:00,677.36,679.15,671.91,674.45,8211.0,677.36,679.15,671.91,674.45,8211.0
2021-09-28 09:50:00,675.05,675.31,671.16,671.77,9180.0,675.05,675.31,671.16,671.77,9180.0
2021-09-28 10:00:00,671.4,671.4,666.13,666.66,12315.0,671.4,671.4,666.13,666.66,12315.0
2021-09-28 10:10:00,666.0,668.26,662.8,663.71,29046.0,666.0,668.26,662.8,663.71,29046.0
2021-09-28 10:20:00,662.8,666.4,661.19,666.06,11117.0,662.8,666.4,661.19,666.06,11117.0
2021-09-28 10:30:00,666.72,678.05,665.51,676.27,26809.0,666.72,678.05,665.51,676.27,26809.0
2021-09-28 10:40:00,674.81,675.74,673.24,675.05,6190.0,674.81,675.74,673.24,675.05,6190.0
2021-09-28 10:50:00,674.09,676.58,671.48,672.4,17713.0,674.09,676.58,671.48,672.4,17713.0
2021-09-28 11:00:00,672.24,673.39,668.4,668.4,3409.0,672.24,673.39,668.4,668.4,3409.0
2021-09-28 11:10:00,667.97,668.83,665.7,666.3,7779.0,667.97,668.83,665.7,666.3,7779.0
2021-09-28 11:20:00,666.16,669.61,666.16,669.58,4758.0,666.16,669.61,666.16,669.58,4758.0
2021-09-28 11:30:00,669.84,674.0,668.02,673.56,8877.0,669.84,674.0,668.02,673.56,8877.0
2021-09-28 11:40:00,674.77,674.9,671.4,672.67,3105.0,674.77,674.9,671.4,672.67,3105.0
2021-09-28 11:50:00,672.78,674.92,670.72,673.41,6865.0,672.78,674.92,670.72,673.41,6865.0
2021-09-28 12:00:00,672.93,675.0,671.11,675.0,7293.0,672.93,675.0,671.11,675.0,7293.0
2021-09-28 12:10:00,674.83,675.32,673.3,673.93,18028.0,674.83,675.32,673.3,673.93,18028.0
2021-09-28 12:20:00,674.19,676.27,673.87,675.84,21613.0,674.19,676.27,673.87,675.84,21613.0
2021-09-28 12:30:00,675.92,675.92,671.34,671.87,8269.0,675.92,675.92,671.34,671.87,8269.0
2021-09-28 12:40:00,672.19,672.19,668.32,669.99,3623.0,672.19,672.19,668.32,669.99,3623.0
2021-09-28 12:50:00,671.56,672.12,670.21,670.7,4233.0,671.56,672.12,670.21,670.7,4233.0
2021-09-28 13:00:00,672.01,672.73,670.95,672.1,5663.0,672.01,672.73,670.95,672.1,5663.0
2021-09-28 13:10:00,671.99,673.1,671.31,673.08,4344.0,671.99,673.1,671.31,673.08,4344.0
2021-09-28 13:20:00,673.15,675.28,672.66,674.7,10151.0,673.15,675.28,672.66,674.7,10151.0
2021-09-28 13:30:00,674.55,675.29,674.4,675.29,1991.0,674.55,675.29,674.4,675.29,1991.0
2021-09-28 13:40:00,676.0,676.15,673.22,674.32,11872.0,676.0,676.15,673.22,674.32,11872.0
2021-09-28 13:50:00,675.23,675.27,670.84,671.5,5080.0,675.23,675.27,670.84,671.5,5080.0
2021-09-28 14:00:00,671.97,673.27,671.5,673.27,2724.0,671.97,673.27,671.5,673.27,2724.0
2021-09-28 14:10:00,672.62,673.27,671.61,673.27,2161.0,672.62,673.27,671.61,673.27,2161.0
2021-09-28 14:20:00,675.52,680.03,674.57,680.03,5309.0,675.52,680.03,674.57,680.03,5309.0
2021-09-28 14:30:00,680.39,680.39,677.12,679.49,3300.0,680.39,680.39,677.12,679.49,3300.0
2021-09-28 14:40:00,679.99,684.04,679.98,680.74,4079.0,679.99,684.04,679.98,680.74,4079.0
2021-09-28 14:50:00,681.22,684.45,680.58,684.45,7339.0,681.22,684.45,680.58,684.45,7339.0
2021-09-28 15:00:00,684.61,686.01,682.73,684.06,4246.0,684.61,686.01,682.73,684.06,4246.0
2021-09-28 15:10:00,684.3,684.3,681.34,681.34,3354.0,684.3,684.3,681.34,681.34,3354.0
2021-09-28 15:20:00,682.71,682.85,679.07,679.58,8318.0,682.71,682.85,679.07,679.58,8318.0
2021-09-28 15:30:00,679.27,679.67,676.06,676.52,15873.0,679.27,679.67,676.06,676.52,15873.0
2021-09-28 15:40:00,676.39,677.22,672.88,673.11,15026.0,676.39,677.22,672.88,673.11,15026.0
2021-09-28 15:50:00,672.75,674.07,670.81,671.07,40361.0,672.75,674.07,670.81,671.07,40361.0
2021-09-29 09:30:00,680.0,690.12,677.49,686.87,30634.0,680.0,690.12,677.49,686.87,30634.0
2021-09-29 09:40:00,687.95,687.95,675.17,681.33,21875.0,687.95,687.95,675.17,681.33,21875.0
2021-09-29 09:50:00,682.81,685.75,680.39,682.7,11047.0,682.81,685.75,680.39,682.7,11047.0
2021-09-29 10:00:00,683.95,686.0,679.91,682.53,6032.0,683.95,686.0,679.91,682.53,6032.0
2021-09-29 10:10:00,683.52,683.52,675.22,676.47,15451.0,683.52,683.52,675.22,676.47,15451.0
2021-09-29 10:20:00,677.29,679.3,676.2,676.82,9543.0,677.29,679.3,676.2,676.82,9543.0
2021-09-29 10:30:00,675.82,680.45,673.63,679.18,14266.0,675.82,680.45,673.63,679.18,14266.0
2021-09-29 10:40:00,680.03,686.0,678.79,686.0,12470.0,680.03,686.0,678.79,686.0,12470.0
2021-09-29 10:50:00,685.75,685.75,681.6,681.6,1000.0,685.75,685.75,681.6,681.6,1000.0
2021-09-29 11:00:00,682.81,685.92,682.69,682.91,2006.0,682.81,685.92,682.69,682.91,2006.0
2021-09-29 11:10:00,683.29,683.29,681.68,682.59,2059.0,683.29,683.29,681.68,682.59,2059.0
2021-09-29 11:20:00,682.67,683.71,679.52,679.52,3200.0,682.67,683.71,679.52,679.52,3200.0
2021-09-29 11:30:00,679.26,682.36,678.68,681.34,13884.0,679.26,682.36,678.68,681.34,13884.0
2021-09-29 11:40:00,681.52,685.97,681.52,685.85,3600.0,681.52,685.97,681.52,685.85,3600.0
2021-09-29 11:50:00,685.73,685.73,684.07,685.66,2179.0,685.73,685.73,684.07,685.66,2179.0
2021-09-29 12:00:00,685.38,688.75,684.57,684.57,11481.0,685.38,688.75,684.57,684.57,11481.0
2021-09-29 12:10:00,684.87,684.87,681.54,682.07,1700.0,684.87,684.87,681.54,682.07,1700.0
2021-09-29 12:20:00,682.97,684.5,681.45,682.62,10678.0,682.97,684.5,681.45,682.62,10678.0
2021-09-29 12:30:00,682.41,684.51,682.41,683.91,10353.0,682.41,684.51,682.41,683.91,10353.0
2021-09-29 12:40:00,683.92,685.18,682.76,684.74,3000.0,683.92,685.18,682.76,684.74,3000.0
2021-09-29 12:50:00,684.32,687.23,684.09,684.82,2000.0,684.32,687.23,684.09,684.82,2000.0
2021-09-29 13:00:00,684.66,685.69,684.12,685.25,3252.0,684.66,685.69,684.12,685.25,3252.0
2021-09-29 13:10:00,687.14,689.99,686.61,689.98,3951.0,687.14,689.99,686.61,689.98,3951.0
2021-09-29 13:20:00,688.76,689.86,686.58,686.89,1200.0,688.76,689.86,686.58,686.89,1200.0
2021-09-29 13:30:00,686.88,687.33,685.52,686.5,11739.0,686.88,687.33,685.52,686.5,11739.0
2021-09-29 13:40:00,685.92,688.89,685.91,688.15,1000.0,685.92,688.89,685.91,688.15,1000.0
2021-09-29 13:50:00,688.37,690.76,687.34,690.2,27824.0,688.37,690.76,687.34,690.2,27824.0
2021-09-29 14:00:00,689.68,696.61,689.67,696.44,8078.0,689.68,696.61,689.67,696.44,8078.0
2021-09-29 14:10:00,695.04,699.31,693.31,694.35,22693.0,695.04,699.31,693.31,694.35,22693.0
2021-09-29 14:20:00,693.54,694.77,692.45,692.46,1960.0,693.54,694.77,692.45,692.46,1960.0
2021-09-29 14:30:00,693.08,693.66,689.84,689.84,3415.0,693.08,693.66,689.84,689.84,3415.0
2021-09-29 14:40:00,690.47,692.47,689.1,689.1,3460.0,690.47,692.47,689.1,689.1,3460.0
2021-09-29 14:50:00,690.51,691.91,690.27,691.89,2450.0,690.51,691.91,690.27,691.89,2450.0
2021-09-29 15:00:00,691.64,692.66,690.85,692.01,3586.0,691.64,692.66,690.85,692.01,3586.0
2021-09-29 15:10:00,691.99,691.99,689.0,689.0,1508.0,691.99,691.99,689.0,689.0,1508.0
2021-09-29 15:20:00,688.59,688.59,686.16,686.38,1300.0,688.59,688.59,686.16,686.38,1300.0
2021-09-29 15:30:00,686.0,686.25,684.14,684.77,2947.0,686.0,686.25,684.14,684.77,2947.0
2021-09-29 15:40:00,683.97,683.97,682.33,682.8,2295.0,683.97,683.97,682.33,682.8,2295.0
2021-09-29 15:50:00,681.9,683.17,679.36,681.94,18741.0,681.9,683.17,679.36,681.94,18741.0
2021-09-30 09:30:00,681.99,695.4,681.99,691.37,6942.0,681.99,695.4,681.99,691.37,6942.0
2021-09-30 09:40:00,691.37,692.32,687.07,690.87,4607.0,691.37,692.32,687.07,690.87,4607.0
2021-09-30 09:50:00,692.2,693.11,686.96,688.04,2911.0,692.2,693.11,686.96,688.04,2911.0
2021-09-30 10:00:00,685.01,687.35,682.08,684.27,3620.0,685.01,687.35,682.08,684.27,3620.0
2021-09-30 10:10:00,684.94,692.48,684.38,692.48,6254.0,684.94,692.48,684.38,692.48,6254.0
2021-09-30 10:20:00,692.96,693.83,684.98,687.37,8018.0,692.96,693.83,684.98,687.37,8018.0
2021-09-30 10:30:00,686.07,686.36,681.26,685.11,1700.0,686.07,686.36,681.26,685.11,1700.0
2021-09-30 10:40:00,681.78,685.82,680.82,685.8,4062.0,681.78,685.82,680.82,685.8,4062.0
2021-09-30 10:50:00,686.26,688.81,682.64,682.64,6155.0,686.26,688.81,682.64,682.64,6155.0
2021-09-30 11:00:00,682.15,682.98,682.15,682.54,400.0,682.15,682.98,682.15,682.54,400.0
2021-09-30 11:10:00,684.26,686.05,683.28,686.05,1008.0,684.26,686.05,683.28,686.05,1008.0
2021-09-30 11:20:00,686.22,692.64,686.2,692.64,14532.0,686.22,692.64,686.2,692.64,14532.0
2021-09-30 11:30:00,692.7,693.52,686.65,687.07,14195.0,692.7,693.52,686.65,687.07,14195.0
2021-09-30 11:40:00,687.09,687.09,681.03,681.11,6641.0,687.09,687.09,681.03,681.11,6641.0
2021-09-30 11:50:00,681.01,685.11,679.54,685.1,5664.0,681.01,685.11,679.54,685.1,5664.0
2021-09-30 12:00:00,684.6,684.6,679.48,680.95,2511.0,684.6,684.6,679.48,680.95,2511.0
2021-09-30 12:10:00,680.52,680.66,678.94,679.0,3550.0,680.52,680.66,678.94,679.0,3550.0
2021-09-30 12:20:00,680.0,680.75,679.48,680.73,1114.0,680.0,680.75,679.48,680.73,1114.0
2021-09-30 12:30:00,680.1,680.32,679.19,679.19,2000.0,680.1,680.32,679.19,679.19,2000.0
2021-09-30 12:40:00,678.35,679.26,677.7,678.61,1800.0,678.35,679.26,677.7,678.61,1800.0
2021-09-30 12:50:00,680.58,680.58,679.69,680.29,1340.0,680.58,680.58,679.69,680.29,1340.0
2021-09-30 13:00:00,679.99,679.99,677.25,677.93,19482.0,679.99,679.99,677.25,677.93,19482.0
2021-09-30 13:10:00,677.83,682.69,677.38,680.97,12139.0,677.83,682.69,677.38,680.97,12139.0
2021-09-30 13:20:00,679.78,679.78,678.33,678.33,624.0,679.78,679.78,678.33,678.33,624.0
2021-09-30 13:30:00,677.89,680.48,677.81,679.29,6965.0,677.89,680.48,677.81,679.29,6965.0
2021-09-30 13:40:00,679.25,680.0,676.9,677.15,13800.0,679.25,680.0,676.9,677.15,13800.0
2021-09-30 13:50:00,677.36,680.4,677.13,678.34,5322.0,677.36,680.4,677.13,678.34,5322.0
2021-09-30 14:00:00,678.64,683.37,678.64,682.52,8917.0,678.64,683.37,678.64,682.52,8917.0
2021-09-30 14:10:00,682.42,686.23,682.16,682.44,4613.0,682.42,686.23,682.16,682.44,4613.0
2021-09-30 14:20:00,682.71,684.0,681.89,681.89,6466.0,682.71,684.0,681.89,681.89,6466.0
2021-09-30 14:30:00,682.93,683.04,682.27,682.69,1144.0,682.93,683.04,682.27,682.69,1144.0
2021-09-30 14:40:00,683.95,685.74,682.48,682.76,9001.0,683.95,685.74,682.48,682.76,9001.0
2021-09-30 14:50:00,682.93,684.29,681.1,681.11,3729.0,682.93,684.29,681.1,681.11,3729.0
2021-09-30 15:00:00,681.5,682.63,680.2,682.09,3231.0,681.5,682.63,680.2,682.09,3231.0
2021-09-30 15:10:00,682.11,682.79,681.44,682.52,2300.0,682.11,682.79,681.44,682.52,2300.0
2021-09-30 15:20:00,682.13,682.13,680.4,680.85,3717.0,682.13,682.13,680.4,680.85,3717.0
2021-09-30 15:30:00,680.9,683.71,680.33,682.69,5186.0,680.9,683.71,680.33,682.69,5186.0
2021-09-30 15:40:00,681.96,681.98,678.18,678.18,5455.0,681.96,681.98,678.18,678.18,5455.0
2021-09-30 15:50:00,677.7,679.22,676.09,676.09,18576.0,677.7,679.22,676.09,676.09,18576.0
2021-10-01 09:30:00,675.36,684.04,673.04,673.04,22187.0,675.36,684.04,673.04,673.04,22187.0
2021-10-01 09:40:00,673.22,675.84,668.0,675.84,4583.0,673.22,675.84,668.0,675.84,4583.0
2021-10-01 09:50:00,678.08,678.08,672.44,672.44,2034.0,678.08,678.08,672.44,672.44,2034.0
2021-10-01 10:00:00,671.1,674.33,668.15,668.47,6133.0,671.1,674.33,668.15,668.47,6133.0
2021-10-01 10:10:00,668.13,671.2,662.34,662.34,9145.0,668.13,671.2,662.34,662.34,9145.0
2021-10-01 10:20:00,662.18,662.99,652.26,659.23,28047.0,662.18,662.99,652.26,659.23,28047.0
2021-10-01 10:30:00,658.59,659.77,656.05,656.05,5054.0,658.59,659.77,656.05,656.05,5054.0
2021-10-01 10:40:00,656.01,667.17,656.01,667.17,7430.0,656.01,667.17,656.01,667.17,7430.0
2021-10-01 10:50:00,666.31,667.46,664.43,664.43,5499.0,666.31,667.46,664.43,664.43,5499.0
2021-10-01 11:00:00,665.58,667.08,664.24,666.33,4169.0,665.58,667.08,664.24,666.33,4169.0
2021-10-01 11:10:00,666.39,670.93,665.46,670.93,7701.0,666.39,670.93,665.46,670.93,7701.0
2021-10-01 11:20:00,670.91,674.0,669.17,672.09,5969.0,670.91,674.0,669.17,672.09,5969.0
2021-10-01 11:30:00,671.93,673.94,671.1,672.35,5008.0,671.93,673.94,671.1,672.35,5008.0
2021-10-01 11:40:00,672.35,673.49,671.71,672.72,1541.0,672.35,673.49,671.71,672.72,1541.0
2021-10-01 11:50:00,672.97,675.4,672.97,675.1,15254.0,672.97,675.4,672.97,675.1,15254.0
2021-10-01 12:00:00,674.64,678.5,674.63,677.8,9361.0,674.64,678.5,674.63,677.8,9361.0
2021-10-01 12:10:00,677.67,678.5,675.0,678.0,26099.0,677.67,678.5,675.0,678.0,26099.0
2021-10-01 12:20:00,678.25,679.13,674.25,674.46,3048.0,678.25,679.13,674.25,674.46,3048.0
2021-10-01 12:30:00,675.1,675.1,672.68,672.69,4098.0,675.1,675.1,672.68,672.69,4098.0
2021-10-01 12:40:00,672.0,674.81,672.0,673.41,2245.0,672.0,674.81,672.0,673.41,2245.0
2021-10-01 12:50:00,673.88,676.26,673.25,676.01,1364.0,673.88,676.26,673.25,676.01,1364.0
2021-10-01 13:00:00,675.55,681.5,675.55,681.5,13028.0,675.55,681.5,675.55,681.5,13028.0
2021-10-01 13:10:00,681.52,682.43,679.02,681.36,11368.0,681.52,682.43,679.02,681.36,11368.0
2021-10-01 13:20:00,681.73,683.91,680.93,683.89,5410.0,681.73,683.91,680.93,683.89,5410.0
2021-10-01 13:30:00,683.33,683.33,682.77,683.09,1319.0,683.33,683.33,682.77,683.09,1319.0
2021-10-01 13:40:00,682.66,682.8,680.74,682.37,7238.0,682.66,682.8,680.74,682.37,7238.0
2021-10-01 13:50:00,679.99,680.45,679.35,679.35,502.0,679.99,680.45,679.35,679.35,502.0
2021-10-01 14:00:00,679.99,682.42,679.98,682.42,1176.0,679.99,682.42,679.98,682.42,1176.0
2021-10-01 14:10:00,682.43,684.0,681.61,683.77,19930.0,682.43,684.0,681.61,683.77,19930.0
2021-10-01 14:20:00,684.89,685.66,684.89,685.3,1386.0,684.89,685.66,684.89,685.3,1386.0
2021-10-01 14:30:00,684.97,686.33,684.57,685.8,1829.0,684.97,686.33,684.57,685.8,1829.0
2021-10-01 14:40:00,685.6,686.25,685.48,685.81,4084.0,685.6,686.25,685.48,685.81,4084.0
2021-10-01 14:50:00,685.88,686.47,684.39,685.34,12946.0,685.88,686.47,684.39,685.34,12946.0
2021-10-01 15:00:00,685.54,685.65,685.2,685.32,2308.0,685.54,685.65,685.2,685.32,2308.0
2021-10-01 15:10:00,685.98,685.98,684.81,685.07,2417.0,685.98,685.98,684.81,685.07,2417.0
2021-10-01 15:20:00,685.19,685.19,683.61,683.61,2410.0,685.19,685.19,683.61,683.61,2410.0
2021-10-01 15:30:00,683.6,685.65,682.83,685.33,3718.0,683.6,685.65,682.83,685.33,3718.0
2021-10-01 15:40:00,684.71,685.24,683.7,684.84,3011.0,684.71,685.24,683.7,684.84,3011.0
2021-10-01 15:50:00,685.0,686.11,683.75,684.95,26496.0,685.0,686.11,683.75,684.95,26496.0
2021-10-04 09:30:00,678.0,678.26,660.0,663.93,14316.0,678.0,678.26,660.0,663.93,14316.0
2021-10-04 09:40:00,662.74,662.74,648.37,651.28,18901.0,662.74,662.74,648.37,651.28,18901.0
2021-10-04 09:50:00,650.7,661.88,650.34,658.23,10760.0,650.7,661.88,650.34,658.23,10760.0
2021-10-04 10:00:00,658.0,658.0,652.9,653.98,4485.0,658.0,658.0,652.9,653.98,4485.0
2021-10-04 10:10:00,653.31,654.36,646.0,647.57,8707.0,653.31,654.36,646.0,647.57,8707.0
2021-10-04 10:20:00,646.6,647.84,641.6,641.6,9178.0,646.6,647.84,641.6,641.6,9178.0
2021-10-04 10:30:00,643.15,645.56,639.12,640.54,11082.0,643.15,645.56,639.12,640.54,11082.0
2021-10-04 10:40:00,639.0,643.03,635.6,642.27,18497.0,639.0,643.03,635.6,642.27,18497.0
2021-10-04 10:50:00,642.25,642.25,636.72,640.0,6335.0,642.25,642.25,636.72,640.0,6335.0
2021-10-04 11:00:00,639.32,640.06,636.42,639.99,5057.0,639.32,640.06,636.42,639.99,5057.0
2021-10-04 11:10:00,639.97,645.58,639.96,644.94,7182.0,639.97,645.58,639.96,644.94,7182.0
2021-10-04 11:20:00,644.5,647.52,642.93,646.16,8911.0,644.5,647.52,642.93,646.16,8911.0
2021-10-04 11:30:00,645.92,645.92,640.79,643.67,6486.0,645.92,645.92,640.79,643.67,6486.0
2021-10-04 11:40:00,642.62,642.99,640.13,641.0,5365.0,642.62,642.99,640.13,641.0,5365.0
2021-10-04 11:50:00,640.56,640.58,636.64,637.72,6633.0,640.56,640.58,636.64,637.72,6633.0
2021-10-04 12:00:00,637.9,638.44,635.7,636.33,1959.0,637.9,638.44,635.7,636.33,1959.0
2021-10-04 12:10:00,636.32,636.32,632.94,633.38,13093.0,636.32,636.32,632.94,633.38,13093.0
2021-10-04 12:20:00,632.85,632.85,627.9,628.52,12208.0,632.85,632.85,627.9,628.52,12208.0
2021-10-04 12:30:00,628.99,630.7,627.9,628.33,6847.0,628.99,630.7,627.9,628.33,6847.0
2021-10-04 12:40:00,629.89,629.89,625.2,625.2,9544.0,629.89,629.89,625.2,625.2,9544.0
2021-10-04 12:50:00,625.24,626.94,622.04,625.81,9180.0,625.24,626.94,622.04,625.81,9180.0
2021-10-04 13:00:00,625.09,628.03,624.79,627.56,22622.0,625.09,628.03,624.79,627.56,22622.0
2021-10-04 13:10:00,628.2,629.23,626.12,626.19,22612.0,628.2,629.23,626.12,626.19,22612.0
2021-10-04 13:20:00,625.64,626.53,625.0,626.02,5294.0,625.64,626.53,625.0,626.02,5294.0
2021-10-04 13:30:00,625.85,627.0,624.06,625.99,5367.0,625.85,627.0,624.06,625.99,5367.0
2021-10-04 13:40:00,626.08,627.98,625.15,626.91,17180.0,626.08,627.98,625.15,626.91,17180.0
2021-10-04 13:50:00,627.45,628.59,627.0,628.11,8779.0,627.45,628.59,627.0,628.11,8779.0
2021-10-04 14:00:00,628.08,629.28,627.5,629.28,10048.0,628.08,629.28,627.5,629.28,10048.0
2021-10-04 14:10:00,629.04,630.17,627.72,630.17,2100.0,629.04,630.17,627.72,630.17,2100.0
2021-10-04 14:20:00,630.44,633.89,630.43,632.45,7268.0,630.44,633.89,630.43,632.45,7268.0
2021-10-04 14:30:00,632.98,637.13,632.45,636.79,11207.0,632.98,637.13,632.45,636.79,11207.0
2021-10-04 14:40:00,636.0,637.3,634.78,636.83,9342.0,636.0,637.3,634.78,636.83,9342.0
2021-10-04 14:50:00,637.29,637.3,633.15,633.5,11751.0,637.29,637.3,633.15,633.5,11751.0
2021-10-04 15:00:00,633.39,636.99,633.39,636.41,11381.0,633.39,636.99,633.39,636.41,11381.0
2021-10-04 15:10:00,635.86,637.16,634.23,635.37,14537.0,635.86,637.16,634.23,635.37,14537.0
2021-10-04 15:20:00,636.14,637.05,635.22,636.31,27062.0,636.14,637.05,635.22,636.31,27062.0
2021-10-04 15:30:00,636.3,636.83,631.09,631.09,26535.0,636.3,636.83,631.09,631.09,26535.0
2021-10-04 15:40:00,631.83,634.64,630.9,633.45,39634.0,631.83,634.64,630.9,633.45,39634.0
2021-10-04 15:50:00,633.06,635.36,631.71,633.79,56007.0,633.06,635.36,631.71,633.79,56007.0
2021-10-05 09:30:00,634.2,645.0,632.0,638.43,24156.0,634.2,645.0,632.0,638.43,24156.0
2021-10-05 09:40:00,638.43,644.71,635.26,640.12,22622.0,638.43,644.71,635.26,640.12,22622.0
2021-10-05 09:50:00,642.74,646.9,641.0,645.75,6741.0,642.74,646.9,641.0,645.75,6741.0
2021-10-05 10:00:00,644.17,649.47,643.62,647.15,8925.0,644.17,649.47,643.62,647.15,8925.0
2021-10-05 10:10:00,647.74,650.85,646.99,650.85,8706.0,647.74,650.85,646.99,650.85,8706.0
2021-10-05 10:20:00,650.75,651.97,644.45,647.16,19751.0,650.75,651.97,644.45,647.16,19751.0
2021-10-05 10:30:00,648.0,650.7,647.7,649.37,2954.0,648.0,650.7,647.7,649.37,2954.0
2021-10-05 10:40:00,650.22,656.19,650.22,655.14,3919.0,650.22,656.19,650.22,655.14,3919.0
2021-10-05 10:50:00,655.0,657.0,654.1,656.39,12582.0,655.0,657.0,654.1,656.39,12582.0
2021-10-05 11:00:00,656.04,657.95,655.11,657.94,2821.0,656.04,657.95,655.11,657.94,2821.0
2021-10-05 11:10:00,656.41,657.3,653.65,653.66,2500.0,656.41,657.3,653.65,653.66,2500.0
2021-10-05 11:20:00,653.49,654.07,650.25,650.25,1453.0,653.49,654.07,650.25,650.25,1453.0
2021-10-05 11:30:00,651.29,652.76,649.83,652.76,7591.0,651.29,652.76,649.83,652.76,7591.0
2021-10-05 11:40:00,651.8,653.57,646.38,646.62,10198.0,651.8,653.57,646.38,646.62,10198.0
2021-10-05 11:50:00,645.64,649.32,645.62,649.16,2104.0,645.64,649.32,645.62,649.16,2104.0
2021-10-05 12:00:00,649.19,649.19,648.64,648.84,3900.0,649.19,649.19,648.64,648.84,3900.0
2021-10-05 12:10:00,648.64,649.47,647.34,648.14,4252.0,648.64,649.47,647.34,648.14,4252.0
2021-10-05 12:20:00,648.14,648.78,646.51,646.65,1104.0,648.14,648.78,646.51,646.65,1104.0
2021-10-05 12:30:00,647.07,648.4,646.6,646.72,2600.0,647.07,648.4,646.6,646.72,2600.0
2021-10-05 12:40:00,646.53,647.96,646.38,647.81,2004.0,646.53,647.96,646.38,647.81,2004.0
2021-10-05 12:50:00,647.95,648.23,646.85,647.9,3405.0,647.95,648.23,646.85,647.9,3405.0
2021-10-05 13:00:00,648.68,648.95,647.42,648.45,6573.0,648.68,648.95,647.42,648.45,6573.0
2021-10-05 13:10:00,649.35,649.56,648.61,649.17,1902.0,649.35,649.56,648.61,649.17,1902.0
2021-10-05 13:20:00,649.24,649.48,648.19,648.19,1282.0,649.24,649.48,648.19,648.19,1282.0
2021-10-05 13:30:00,649.38,652.13,649.0,651.64,5064.0,649.38,652.13,649.0,651.64,5064.0
2021-10-05 13:40:00,652.17,652.48,650.01,650.13,6509.0,652.17,652.48,650.01,650.13,6509.0
2021-10-05 13:50:00,650.2,650.57,648.09,649.25,5458.0,650.2,650.57,648.09,649.25,5458.0
2021-10-05 14:00:00,650.05,650.48,649.05,649.06,1362.0,650.05,650.48,649.05,649.06,1362.0
2021-10-05 14:10:00,649.06,650.32,649.02,650.32,900.0,649.06,650.32,649.02,650.32,900.0
2021-10-05 14:20:00,649.44,651.01,648.79,650.38,2997.0,649.44,651.01,648.79,650.38,2997.0
2021-10-05 14:30:00,650.41,652.57,650.35,650.59,2601.0,650.41,652.57,650.35,650.59,2601.0
2021-10-05 14:40:00,650.6,651.26,648.32,648.91,2300.0,650.6,651.26,648.32,648.91,2300.0
2021-10-05 14:50:00,648.54,649.96,648.53,649.31,1927.0,648.54,649.96,648.53,649.31,1927.0
2021-10-05 15:00:00,649.96,652.69,649.84,651.06,3063.0,649.96,652.69,649.84,651.06,3063.0
2021-10-05 15:10:00,651.16,651.62,649.01,649.01,12348.0,651.16,651.62,649.01,649.01,12348.0
2021-10-05 15:20:00,649.01,649.01,647.5,648.05,2137.0,649.01,649.01,647.5,648.05,2137.0
2021-10-05 15:30:00,648.85,649.35,647.85,648.42,6957.0,648.85,649.35,647.85,648.42,6957.0
2021-10-05 15:40:00,648.91,648.91,647.84,648.66,8227.0,648.91,648.91,647.84,648.66,8227.0
2021-10-05 15:50:00,648.55,650.01,645.96,648.86,28207.0,648.55,650.01,645.96,648.86,28207.0
2021-10-06 09:30:00,640.0,653.29,638.34,653.29,7423.0,640.0,653.29,638.34,653.29,7423.0
2021-10-06 09:40:00,651.89,654.19,648.84,648.85,5618.0,651.89,654.19,648.84,648.85,5618.0
2021-10-06 09:50:00,649.66,650.36,641.51,644.36,6320.0,649.66,650.36,641.51,644.36,6320.0
2021-10-06 10:00:00,643.65,645.65,639.83,644.57,5041.0,643.65,645.65,639.83,644.57,5041.0
2021-10-06 10:10:00,644.65,648.97,643.14,647.4,4662.0,644.65,648.97,643.14,647.4,4662.0
2021-10-06 10:20:00,648.88,656.14,647.5,653.56,4028.0,648.88,656.14,647.5,653.56,4028.0
2021-10-06 10:30:00,653.44,656.27,653.43,655.34,8063.0,653.44,656.27,653.43,655.34,8063.0
2021-10-06 10:40:00,656.28,657.48,654.32,655.86,16144.0,656.28,657.48,654.32,655.86,16144.0
2021-10-06 10:50:00,655.86,661.33,655.86,660.13,6823.0,655.86,661.33,655.86,660.13,6823.0
2021-10-06 11:00:00,660.52,661.66,656.33,657.1,3458.0,660.52,661.66,656.33,657.1,3458.0
2021-10-06 11:10:00,655.86,658.66,654.62,657.33,2220.0,655.86,658.66,654.62,657.33,2220.0
2021-10-06 11:20:00,656.19,657.95,656.19,657.95,1800.0,656.19,657.95,656.19,657.95,1800.0
2021-10-06 11:30:00,657.9,661.14,657.9,661.11,4406.0,657.9,661.14,657.9,661.11,4406.0
2021-10-06 11:40:00,661.98,664.94,661.98,663.93,8354.0,661.98,664.94,661.98,663.93,8354.0
2021-10-06 11:50:00,664.38,667.73,664.38,667.1,3637.0,664.38,667.73,664.38,667.1,3637.0
2021-10-06 12:00:00,667.42,668.29,665.75,665.75,5015.0,667.42,668.29,665.75,665.75,5015.0
2021-10-06 12:10:00,666.55,667.8,666.01,666.48,6020.0,666.55,667.8,666.01,666.48,6020.0
2021-10-06 12:20:00,666.91,666.91,659.77,659.77,9422.0,666.91,666.91,659.77,659.77,9422.0
2021-10-06 12:30:00,659.49,663.05,659.48,662.77,5160.0,659.49,663.05,659.48,662.77,5160.0
2021-10-06 12:40:00,662.63,665.57,662.63,663.87,10519.0,662.63,665.57,662.63,663.87,10519.0
2021-10-06 12:50:00,663.84,666.04,663.83,664.49,2100.0,663.84,666.04,663.83,664.49,2100.0
2021-10-06 13:00:00,664.27,664.44,663.13,664.22,5252.0,664.27,664.44,663.13,664.22,5252.0
2021-10-06 13:10:00,663.07,665.46,662.26,664.79,8509.0,663.07,665.46,662.26,664.79,8509.0
2021-10-06 13:20:00,664.72,667.28,664.42,667.27,4700.0,664.72,667.28,664.42,667.27,4700.0
2021-10-06 13:30:00,667.29,670.53,667.2,670.53,4315.0,667.29,670.53,667.2,670.53,4315.0
2021-10-06 13:40:00,669.94,672.88,669.45,672.87,6663.0,669.94,672.88,669.45,672.87,6663.0
2021-10-06 13:50:00,671.94,672.6,667.98,669.76,8900.0,671.94,672.6,667.98,669.76,8900.0
2021-10-06 14:00:00,671.3,673.18,670.26,672.35,3600.0,671.3,673.18,670.26,672.35,3600.0
2021-10-06 14:10:00,672.26,673.92,672.26,672.79,3687.0,672.26,673.92,672.26,672.79,3687.0
2021-10-06 14:20:00,672.28,672.42,668.49,669.17,3952.0,672.28,672.42,668.49,669.17,3952.0
2021-10-06 14:30:00,669.15,669.87,667.84,669.08,5830.0,669.15,669.87,667.84,669.08,5830.0
2021-10-06 14:40:00,669.56,669.84,668.08,668.09,2809.0,669.56,669.84,668.08,668.09,2809.0
2021-10-06 14:50:00,668.11,669.1,666.15,666.33,2482.0,668.11,669.1,666.15,666.33,2482.0
2021-10-06 15:00:00,666.43,668.32,666.35,666.73,2900.0,666.43,668.32,666.35,666.73,2900.0
2021-10-06 15:10:00,666.65,667.82,666.51,666.51,2500.0,666.65,667.82,666.51,666.51,2500.0
2021-10-06 15:20:00,666.19,666.51,663.57,664.77,6218.0,666.19,666.51,663.57,664.77,6218.0
2021-10-06 15:30:00,664.6,666.52,663.67,665.29,3885.0,664.6,666.52,663.67,665.29,3885.0
2021-10-06 15:40:00,665.27,669.16,664.72,668.45,13595.0,665.27,669.16,664.72,668.45,13595.0
2021-10-06 15:50:00,668.85,669.25,666.16,667.97,46615.0,668.85,669.25,666.16,667.97,46615.0
2021-10-07 09:30:00,677.56,686.46,676.0,680.73,14422.0,677.56,686.46,676.0,680.73,14422.0
2021-10-07 09:40:00,680.88,687.0,680.88,686.68,13671.0,680.88,687.0,680.88,686.68,13671.0
2021-10-07 09:50:00,686.65,687.56,682.75,682.75,9689.0,686.65,687.56,682.75,682.75,9689.0
2021-10-07 10:00:00,683.14,685.13,681.25,684.61,10578.0,683.14,685.13,681.25,684.61,10578.0
2021-10-07 10:10:00,684.0,684.83,680.68,681.06,22016.0,684.0,684.83,680.68,681.06,22016.0
2021-10-07 10:20:00,681.51,684.15,679.26,680.18,21734.0,681.51,684.15,679.26,680.18,21734.0
2021-10-07 10:30:00,680.95,688.2,680.5,684.95,14426.0,680.95,688.2,680.5,684.95,14426.0
2021-10-07 10:40:00,686.03,691.22,686.03,689.13,7329.0,686.03,691.22,686.03,689.13,7329.0
2021-10-07 10:50:00,689.12,689.71,686.84,689.0,5941.0,689.12,689.71,686.84,689.0,5941.0
2021-10-07 11:00:00,689.22,690.97,685.0,685.0,14920.0,689.22,690.97,685.0,685.0,14920.0
2021-10-07 11:10:00,684.01,685.32,682.11,684.11,5082.0,684.01,685.32,682.11,684.11,5082.0
2021-10-07 11:20:00,684.0,684.0,682.5,682.5,1824.0,684.0,684.0,682.5,682.5,1824.0
2021-10-07 11:30:00,683.63,685.63,682.5,685.05,3132.0,683.63,685.63,682.5,685.05,3132.0
2021-10-07 11:40:00,684.45,685.35,684.11,684.6,3932.0,684.45,685.35,684.11,684.6,3932.0
2021-10-07 11:50:00,682.97,683.63,682.17,683.57,954.0,682.97,683.63,682.17,683.57,954.0
2021-10-07 12:00:00,683.59,683.59,682.46,682.85,1100.0,683.59,683.59,682.46,682.85,1100.0
2021-10-07 12:10:00,682.97,682.97,681.72,681.94,1107.0,682.97,682.97,681.72,681.94,1107.0
2021-10-07 12:20:00,681.0,681.98,681.0,681.98,400.0,681.0,681.98,681.0,681.98,400.0
2021-10-07 12:30:00,682.44,683.98,682.44,683.12,2535.0,682.44,683.98,682.44,683.12,2535.0
2021-10-07 12:40:00,683.2,683.2,681.0,681.0,1089.0,683.2,683.2,681.0,681.0,1089.0
2021-10-07 12:50:00,681.78,683.07,680.95,683.07,688.0,681.78,683.07,680.95,683.07,688.0
2021-10-07 13:00:00,682.09,682.48,681.64,682.48,600.0,682.09,682.48,681.64,682.48,600.0
2021-10-07 13:10:00,682.08,683.85,682.07,682.7,976.0,682.08,683.85,682.07,682.7,976.0
2021-10-07 13:20:00,682.73,686.63,682.73,684.91,8058.0,682.73,686.63,682.73,684.91,8058.0
2021-10-07 13:30:00,685.75,685.75,684.54,684.66,2332.0,685.75,685.75,684.54,684.66,2332.0
2021-10-07 13:40:00,685.75,688.75,685.75,685.92,8267.0,685.75,688.75,685.75,685.92,8267.0
2021-10-07 13:50:00,685.72,685.97,684.03,685.37,2405.0,685.72,685.97,684.03,685.37,2405.0
2021-10-07 14:00:00,686.64,686.64,684.72,684.94,607.0,686.64,686.64,684.72,684.94,607.0
2021-10-07 14:10:00,685.19,685.19,684.68,684.68,401.0,685.19,685.19,684.68,684.68,401.0
2021-10-07 14:20:00,684.51,684.51,682.28,682.44,3362.0,684.51,684.51,682.28,682.44,3362.0
2021-10-07 14:30:00,682.5,686.02,682.21,685.41,5344.0,682.5,686.02,682.21,685.41,5344.0
2021-10-07 14:40:00,685.41,685.99,683.35,683.35,3876.0,685.41,685.99,683.35,683.35,3876.0
2021-10-07 14:50:00,684.34,684.77,683.54,683.84,1500.0,684.34,684.77,683.54,683.84,1500.0
2021-10-07 15:00:00,684.33,684.36,681.48,682.09,3275.0,684.33,684.36,681.48,682.09,3275.0
2021-10-07 15:10:00,681.6,681.99,680.2,680.21,4100.0,681.6,681.99,680.2,680.21,4100.0
2021-10-07 15:20:00,680.2,683.5,679.95,682.35,9563.0,680.2,683.5,679.95,682.35,9563.0
2021-10-07 15:30:00,681.87,684.36,681.87,684.34,5140.0,681.87,684.36,681.87,684.34,5140.0
2021-10-07 15:40:00,684.44,686.46,681.86,682.42,11252.0,684.44,686.46,681.86,682.42,11252.0
2021-10-07 15:50:00,681.84,683.94,681.84,683.62,14868.0,681.84,683.94,681.84,683.62,14868.0
2021-10-08 09:30:00,685.0,688.0,671.76,674.36,9016.0,685.0,688.0,671.76,674.36,9016.0
2021-10-08 09:40:00,675.9,684.06,675.27,683.0,5703.0,675.9,684.06,675.27,683.0,5703.0
2021-10-08 09:50:00,683.0,684.92,682.08,682.94,9213.0,683.0,684.92,682.08,682.94,9213.0
2021-10-08 10:00:00,682.65,683.34,679.06,682.51,2218.0,682.65,683.34,679.06,682.51,2218.0
2021-10-08 10:10:00,683.9,686.67,682.97,686.52,1218.0,683.9,686.67,682.97,686.52,1218.0
2021-10-08 10:20:00,685.42,686.75,685.06,686.75,799.0,685.42,686.75,685.06,686.75,799.0
2021-10-08 10:30:00,684.17,684.17,677.73,677.73,3732.0,684.17,684.17,677.73,677.73,3732.0
2021-10-08 10:40:00,678.11,678.11,671.58,674.5,8208.0,678.11,678.11,671.58,674.5,8208.0
2021-10-08 10:50:00,674.91,681.37,674.91,678.8,45082.0,674.91,681.37,674.91,678.8,45082.0
2021-10-08 11:00:00,679.77,679.97,676.54,676.54,20645.0,679.77,679.97,676.54,676.54,20645.0
2021-10-08 11:10:00,677.74,680.88,677.74,678.98,4534.0,677.74,680.88,677.74,678.98,4534.0
2021-10-08 11:20:00,678.87,680.03,678.7,678.97,2251.0,678.87,680.03,678.7,678.97,2251.0
2021-10-08 11:30:00,678.69,679.04,674.78,674.79,16535.0,678.69,679.04,674.78,674.79,16535.0
2021-10-08 11:40:00,674.89,674.89,671.86,672.11,2204.0,674.89,674.89,671.86,672.11,2204.0
2021-10-08 11:50:00,671.97,673.35,671.5,673.09,1514.0,671.97,673.35,671.5,673.09,1514.0
2021-10-08 12:00:00,672.0,674.2,672.0,674.2,600.0,672.0,674.2,672.0,674.2,600.0
2021-10-08 12:10:00,673.8,673.8,671.79,671.8,1000.0,673.8,673.8,671.79,671.8,1000.0
2021-10-08 12:20:00,671.9,672.73,671.28,672.0,1212.0,671.9,672.73,671.28,672.0,1212.0
2021-10-08 12:30:00,673.83,674.16,673.0,673.75,714.0,673.83,674.16,673.0,673.75,714.0
2021-10-08 12:40:00,675.57,677.71,674.9,676.4,3800.0,675.57,677.71,674.9,676.4,3800.0
2021-10-08 12:50:00,676.05,676.33,674.63,674.63,12009.0,676.05,676.33,674.63,674.63,12009.0
2021-10-08 13:00:00,673.96,676.66,673.96,676.66,6660.0,673.96,676.66,673.96,676.66,6660.0
2021-10-08 13:10:00,676.47,677.5,673.31,673.71,13667.0,676.47,677.5,673.31,673.71,13667.0
2021-10-08 13:20:00,673.08,673.77,673.08,673.77,1453.0,673.08,673.77,673.08,673.77,1453.0
2021-10-08 13:30:00,673.34,673.7,671.54,672.19,4698.0,673.34,673.7,671.54,672.19,4698.0
2021-10-08 13:40:00,672.5,675.59,672.48,675.59,911.0,672.5,675.59,672.48,675.59,911.0
2021-10-08 13:50:00,675.45,675.48,674.65,674.96,820.0,675.45,675.48,674.65,674.96,820.0
2021-10-08 14:00:00,675.53,676.17,675.52,676.17,300.0,675.53,676.17,675.52,676.17,300.0
2021-10-08 14:10:00,675.3,676.45,674.8,676.45,1448.0,675.3,676.45,674.8,676.45,1448.0
2021-10-08 14:20:00,676.49,678.62,676.28,677.48,3854.0,676.49,678.62,676.28,677.48,3854.0
2021-10-08 14:30:00,677.1,677.95,676.7,677.44,28561.0,677.1,677.95,676.7,677.44,28561.0
2021-10-08 14:40:00,676.87,680.99,676.8,680.99,8397.0,676.87,680.99,676.8,680.99,8397.0
2021-10-08 14:50:00,681.26,684.14,681.26,682.04,5521.0,681.26,684.14,681.26,682.04,5521.0
2021-10-08 15:00:00,681.49,685.84,681.38,685.61,7384.0,681.49,685.84,681.38,685.61,7384.0
2021-10-08 15:10:00,684.38,684.85,682.49,682.5,3250.0,684.38,684.85,682.49,682.5,3250.0
2021-10-08 15:20:00,681.91,682.48,681.29,681.38,2412.0,681.91,682.48,681.29,681.38,2412.0
2021-10-08 15:30:00,680.75,682.54,680.01,682.23,5159.0,680.75,682.54,680.01,682.23,5159.0
2021-10-08 15:40:00,682.0,683.41,679.47,679.47,8287.0,682.0,683.41,679.47,679.47,8287.0
2021-10-08 15:50:00,680.14,682.21,679.65,680.31,30857.0,680.14,682.21,679.65,680.31,30857.0
2021-10-11 09:30:00,675.0,677.99,671.4,674.89,28592.0,675.0,677.99,671.4,674.89,28592.0
2021-10-11 09:40:00,675.5,677.83,674.55,677.53,2374.0,675.5,677.83,674.55,677.53,2374.0
2021-10-11 09:50:00,676.29,680.56,675.1,679.52,2730.0,676.29,680.56,675.1,679.52,2730.0
2021-10-11 10:00:00,681.08,686.12,679.85,686.12,7400.0,681.08,686.12,679.85,686.12,7400.0
2021-10-11 10:10:00,687.21,688.79,684.71,686.0,7513.0,687.21,688.79,684.71,686.0,7513.0
2021-10-11 10:20:00,686.75,687.14,684.42,684.42,1507.0,686.75,687.14,684.42,684.42,1507.0
2021-10-11 10:30:00,684.27,688.43,683.86,688.43,4650.0,684.27,688.43,683.86,688.43,4650.0
2021-10-11 10:40:00,688.2,690.0,687.65,688.22,6166.0,688.2,690.0,687.65,688.22,6166.0
2021-10-11 10:50:00,688.72,690.86,687.32,688.22,4686.0,688.72,690.86,687.32,688.22,4686.0
2021-10-11 11:00:00,689.3,692.07,689.3,692.07,904.0,689.3,692.07,689.3,692.07,904.0
2021-10-11 11:10:00,691.89,692.23,690.86,691.8,2200.0,691.89,692.23,690.86,691.8,2200.0
2021-10-11 11:20:00,691.92,692.62,691.46,692.39,1600.0,691.92,692.62,691.46,692.39,1600.0
2021-10-11 11:30:00,691.99,693.28,691.98,693.28,2302.0,691.99,693.28,691.98,693.28,2302.0
2021-10-11 11:40:00,693.74,694.65,692.69,692.98,2933.0,693.74,694.65,692.69,692.98,2933.0
2021-10-11 11:50:00,692.68,694.35,691.67,693.12,4900.0,692.68,694.35,691.67,693.12,4900.0
2021-10-11 12:00:00,692.96,694.48,692.48,693.93,3401.0,692.96,694.48,692.48,693.93,3401.0
2021-10-11 12:10:00,693.71,694.35,693.4,694.22,500.0,693.71,694.35,693.4,694.22,500.0
2021-10-11 12:20:00,694.41,694.53,693.2,693.21,1600.0,694.41,694.53,693.2,693.21,1600.0
2021-10-11 12:30:00,693.79,693.79,691.99,691.99,1598.0,693.79,693.79,691.99,691.99,1598.0
2021-10-11 12:40:00,692.39,694.16,692.39,694.0,2250.0,692.39,694.16,692.39,694.0,2250.0
2021-10-11 12:50:00,693.78,694.71,693.13,694.35,900.0,693.78,694.71,693.13,694.35,900.0
2021-10-11 13:00:00,694.93,694.99,692.31,692.64,5700.0,694.93,694.99,692.31,692.64,5700.0
2021-10-11 13:10:00,693.3,696.62,693.05,694.61,26445.0,693.3,696.62,693.05,694.61,26445.0
2021-10-11 13:20:00,694.16,694.43,692.26,692.46,7782.0,694.16,694.43,692.26,692.46,7782.0
2021-10-11 13:30:00,691.84,692.01,690.1,690.1,2150.0,691.84,692.01,690.1,690.1,2150.0
2021-10-11 13:40:00,690.42,691.55,685.65,686.55,14734.0,690.42,691.55,685.65,686.55,14734.0
2021-10-11 13:50:00,687.45,688.55,686.97,688.34,2112.0,687.45,688.55,686.97,688.34,2112.0
2021-10-11 14:00:00,688.47,692.22,688.38,691.02,13169.0,688.47,692.22,688.38,691.02,13169.0
2021-10-11 14:10:00,691.02,691.82,690.69,691.04,3221.0,691.02,691.82,690.69,691.04,3221.0
2021-10-11 14:20:00,688.54,690.66,688.39,690.18,3486.0,688.54,690.66,688.39,690.18,3486.0
2021-10-11 14:30:00,690.66,691.79,690.02,691.67,5808.0,690.66,691.79,690.02,691.67,5808.0
2021-10-11 14:40:00,691.34,692.39,690.57,691.91,3640.0,691.34,692.39,690.57,691.91,3640.0
2021-10-11 14:50:00,691.89,693.7,690.78,693.19,3014.0,691.89,693.7,690.78,693.19,3014.0
2021-10-11 15:00:00,692.99,694.1,692.22,692.36,2501.0,692.99,694.1,692.22,692.36,2501.0
2021-10-11 15:10:00,692.48,693.61,691.1,691.62,3664.0,692.48,693.61,691.1,691.62,3664.0
2021-10-11 15:20:00,691.59,691.59,688.1,688.74,14795.0,691.59,691.59,688.1,688.74,14795.0
2021-10-11 15:30:00,688.27,689.44,686.27,686.43,6896.0,688.27,689.44,686.27,686.43,6896.0
2021-10-11 15:40:00,686.54,687.63,684.24,686.96,18850.0,686.54,687.63,684.24,686.96,18850.0
2021-10-11 15:50:00,686.87,687.88,682.7,682.7,35633.0,686.87,687.88,682.7,682.7,35633.0
2021-10-12 09:30:00,692.57,699.25,685.93,693.36,14906.0,692.57,699.25,685.93,693.36,14906.0
2021-10-12 09:40:00,693.37,699.3,687.11,691.24,8961.0,693.37,699.3,687.11,691.24,8961.0
2021-10-12 09:50:00,690.46,694.04,688.0,689.75,6242.0,690.46,694.04,688.0,689.75,6242.0
2021-10-12 10:00:00,688.47,698.23,688.47,691.61,9852.0,688.47,698.23,688.47,691.61,9852.0
2021-10-12 10:10:00,690.47,690.92,688.0,688.63,6049.0,690.47,690.92,688.0,688.63,6049.0
2021-10-12 10:20:00,689.38,693.8,689.38,693.19,2000.0,689.38,693.8,689.38,693.19,2000.0
2021-10-12 10:30:00,693.94,695.53,692.36,692.37,1640.0,693.94,695.53,692.36,692.37,1640.0
2021-10-12 10:40:00,694.15,694.15,691.95,693.21,1317.0,694.15,694.15,691.95,693.21,1317.0
2021-10-12 10:50:00,693.19,701.91,693.19,700.0,18555.0,693.19,701.91,693.19,700.0,18555.0
2021-10-12 11:00:00,703.47,713.35,700.05,713.15,30999.0,703.47,713.35,700.05,713.15,30999.0
2021-10-12 11:10:00,712.56,719.0,712.09,717.6,26491.0,712.56,719.0,712.09,717.6,26491.0
2021-10-12 11:20:00,717.43,727.24,717.43,724.42,14803.0,717.43,727.24,717.43,724.42,14803.0
2021-10-12 11:30:00,724.97,755.14,724.41,750.92,51863.0,724.97,755.14,724.41,750.92,51863.0
2021-10-12 11:40:00,751.97,777.0,751.5,776.95,48886.0,751.97,777.0,751.5,776.95,48886.0
2021-10-12 11:50:00,777.42,789.9,770.0,771.96,50391.0,777.42,789.9,770.0,771.96,50391.0
2021-10-12 12:00:00,770.53,776.69,769.72,775.05,42413.0,770.53,776.69,769.72,775.05,42413.0
2021-10-12 12:10:00,775.91,788.95,772.72,785.69,45454.0,775.91,788.95,772.72,785.69,45454.0
2021-10-12 12:20:00,786.31,786.31,776.92,783.42,67405.0,786.31,786.31,776.92,783.42,67405.0
2021-10-12 12:30:00,783.78,783.78,773.03,780.09,36125.0,783.78,783.78,773.03,780.09,36125.0
2021-10-12 12:40:00,779.0,781.68,774.95,779.16,40732.0,779.0,781.68,774.95,779.16,40732.0
2021-10-12 12:50:00,779.07,782.47,776.01,780.29,17461.0,779.07,782.47,776.01,780.29,17461.0
2021-10-12 13:00:00,779.0,779.53,768.79,773.4,23627.0,779.0,779.53,768.79,773.4,23627.0
2021-10-12 13:10:00,772.72,791.95,772.14,786.46,60355.0,772.72,791.95,772.14,786.46,60355.0
2021-10-12 13:20:00,786.49,791.74,784.59,791.74,13203.0,786.49,791.74,784.59,791.74,13203.0
2021-10-12 13:30:00,791.95,792.46,785.87,787.48,49053.0,791.95,792.46,785.87,787.48,49053.0
2021-10-12 13:40:00,787.91,797.01,787.5,796.84,15359.0,787.91,797.01,787.5,796.84,15359.0
2021-10-12 13:50:00,796.77,812.0,795.98,810.85,59425.0,796.77,812.0,795.98,810.85,59425.0
2021-10-12 14:00:00,809.5,814.9,803.1,804.34,64593.0,809.5,814.9,803.1,804.34,64593.0
2021-10-12 14:10:00,802.16,804.99,795.88,795.88,58880.0,802.16,804.99,795.88,795.88,58880.0
2021-10-12 14:20:00,797.64,808.44,795.76,798.78,41987.0,797.64,808.44,795.76,798.78,41987.0
2021-10-12 14:30:00,799.68,800.03,792.0,793.07,60766.0,799.68,800.03,792.0,793.07,60766.0
2021-10-12 14:40:00,792.22,794.43,778.57,779.19,45216.0,792.22,794.43,778.57,779.19,45216.0
2021-10-12 14:50:00,780.1,781.63,774.98,775.57,20916.0,780.1,781.63,774.98,775.57,20916.0
2021-10-12 15:00:00,775.51,776.37,766.05,766.38,30610.0,775.51,776.37,766.05,766.38,30610.0
2021-10-12 15:10:00,766.99,770.26,763.36,763.36,53307.0,766.99,770.26,763.36,763.36,53307.0
2021-10-12 15:20:00,764.25,767.67,762.27,765.84,39937.0,764.25,767.67,762.27,765.84,39937.0
2021-10-12 15:30:00,766.32,768.96,762.0,766.27,48414.0,766.32,768.96,762.0,766.27,48414.0
2021-10-12 15:40:00,766.26,766.27,752.86,754.05,26120.0,766.26,766.27,752.86,754.05,26120.0
2021-10-12 15:50:00,754.24,760.79,751.05,757.29,70277.0,754.24,760.79,751.05,757.29,70277.0
2021-10-13 09:30:00,766.08,781.47,765.7,779.54,71488.0,766.08,781.47,765.7,779.54,71488.0
2021-10-13 09:40:00,778.99,780.0,773.22,775.85,25493.0,778.99,780.0,773.22,775.85,25493.0
2021-10-13 09:50:00,775.87,786.19,774.38,782.46,14683.0,775.87,786.19,774.38,782.46,14683.0
2021-10-13 10:00:00,783.34,788.7,778.81,786.24,21435.0,783.34,788.7,778.81,786.24,21435.0
2021-10-13 10:10:00,787.56,788.3,780.15,786.9,18447.0,787.56,788.3,780.15,786.9,18447.0
2021-10-13 10:20:00,787.79,788.75,776.62,778.29,17144.0,787.79,788.75,776.62,778.29,17144.0
2021-10-13 10:30:00,778.85,780.25,775.17,778.4,8726.0,778.85,780.25,775.17,778.4,8726.0
2021-10-13 10:40:00,778.81,782.63,777.03,781.15,28541.0,778.81,782.63,777.03,781.15,28541.0
2021-10-13 10:50:00,781.74,781.74,778.81,780.18,7176.0,781.74,781.74,778.81,780.18,7176.0
2021-10-13 11:00:00,780.01,782.12,775.65,776.04,15375.0,780.01,782.12,775.65,776.04,15375.0
2021-10-13 11:10:00,776.05,778.05,773.19,775.63,9368.0,776.05,778.05,773.19,775.63,9368.0
2021-10-13 11:20:00,776.58,782.24,776.08,779.86,11852.0,776.58,782.24,776.08,779.86,11852.0
2021-10-13 11:30:00,779.59,779.74,776.0,779.74,5780.0,779.59,779.74,776.0,779.74,5780.0
2021-10-13 11:40:00,779.56,786.05,779.51,784.11,15895.0,779.56,786.05,779.51,784.11,15895.0
2021-10-13 11:50:00,785.18,785.18,780.0,781.43,3687.0,785.18,785.18,780.0,781.43,3687.0
2021-10-13 12:00:00,782.56,782.68,780.87,782.03,2584.0,782.56,782.68,780.87,782.03,2584.0
2021-10-13 12:10:00,781.3,783.29,779.62,780.05,5321.0,781.3,783.29,779.62,780.05,5321.0
2021-10-13 12:20:00,780.64,791.39,780.05,791.39,20986.0,780.64,791.39,780.05,791.39,20986.0
2021-10-13 12:30:00,790.17,792.73,786.92,787.51,19933.0,790.17,792.73,786.92,787.51,19933.0
2021-10-13 12:40:00,788.29,792.11,782.55,786.38,32479.0,788.29,792.11,782.55,786.38,32479.0
2021-10-13 12:50:00,785.69,788.91,784.0,784.5,13554.0,785.69,788.91,784.0,784.5,13554.0
2021-10-13 13:00:00,784.0,785.58,776.15,778.59,22743.0,784.0,785.58,776.15,778.59,22743.0
2021-10-13 13:10:00,776.6,779.04,773.11,773.56,4361.0,776.6,779.04,773.11,773.56,4361.0
2021-10-13 13:20:00,773.1,773.1,768.66,771.79,15184.0,773.1,773.1,768.66,771.79,15184.0
2021-10-13 13:30:00,772.48,777.32,771.27,776.01,6000.0,772.48,777.32,771.27,776.01,6000.0
2021-10-13 13:40:00,775.55,775.55,771.69,773.78,3700.0,775.55,775.55,771.69,773.78,3700.0
2021-10-13 13:50:00,773.1,773.46,769.13,770.2,10365.0,773.1,773.46,769.13,770.2,10365.0
2021-10-13 14:00:00,770.0,772.44,766.15,768.96,6616.0,770.0,772.44,766.15,768.96,6616.0
2021-10-13 14:10:00,767.08,772.17,767.08,772.17,5415.0,767.08,772.17,767.08,772.17,5415.0
2021-10-13 14:20:00,772.2,772.22,768.2,769.25,3900.0,772.2,772.22,768.2,769.25,3900.0
2021-10-13 14:30:00,769.66,770.74,769.19,770.52,4395.0,769.66,770.74,769.19,770.52,4395.0
2021-10-13 14:40:00,770.54,776.35,770.54,775.71,10130.0,770.54,776.35,770.54,775.71,10130.0
2021-10-13 14:50:00,775.61,779.95,775.44,778.05,10969.0,775.61,779.95,775.44,778.05,10969.0
2021-10-13 15:00:00,778.98,784.47,777.32,781.85,11597.0,778.98,784.47,777.32,781.85,11597.0
2021-10-13 15:10:00,782.75,782.97,778.04,780.9,6253.0,782.75,782.97,778.04,780.9,6253.0
2021-10-13 15:20:00,780.91,782.36,778.99,779.57,5953.0,780.91,782.36,778.99,779.57,5953.0
2021-10-13 15:30:00,780.95,782.49,779.73,782.36,7178.0,780.95,782.49,779.73,782.36,7178.0
2021-10-13 15:40:00,782.44,787.22,781.6,784.83,17569.0,782.44,787.22,781.6,784.83,17569.0
2021-10-13 15:50:00,784.86,787.34,782.76,787.33,64691.0,784.86,787.34,782.76,787.33,64691.0
2021-10-14 09:30:00,790.04,795.0,776.51,781.03,32009.0,790.04,795.0,776.51,781.03,32009.0
2021-10-14 09:40:00,781.09,786.86,780.16,785.14,11979.0,781.09,786.86,780.16,785.14,11979.0
2021-10-14 09:50:00,785.13,793.18,785.12,793.18,20212.0,785.13,793.18,785.12,793.18,20212.0
2021-10-14 10:00:00,793.15,797.37,788.55,796.62,18389.0,793.15,797.37,788.55,796.62,18389.0
2021-10-14 10:10:00,796.05,798.75,795.17,796.0,24150.0,796.05,798.75,795.17,796.0,24150.0
2021-10-14 10:20:00,796.77,797.49,789.28,790.57,18269.0,796.77,797.49,789.28,790.57,18269.0
2021-10-14 10:30:00,790.31,790.39,785.4,789.22,14016.0,790.31,790.39,785.4,789.22,14016.0
2021-10-14 10:40:00,788.51,788.85,782.28,784.46,16536.0,788.51,788.85,782.28,784.46,16536.0
2021-10-14 10:50:00,784.84,785.13,782.09,783.24,6344.0,784.84,785.13,782.09,783.24,6344.0
2021-10-14 11:00:00,782.21,782.5,779.01,781.5,8974.0,782.21,782.5,779.01,781.5,8974.0
2021-10-14 11:10:00,782.13,795.38,782.0,794.9,10988.0,782.13,795.38,782.0,794.9,10988.0
2021-10-14 11:20:00,794.0,807.95,793.99,804.98,37756.0,794.0,807.95,793.99,804.98,37756.0
2021-10-14 11:30:00,805.17,807.71,805.0,806.46,8679.0,805.17,807.71,805.0,806.46,8679.0
2021-10-14 11:40:00,806.93,807.73,806.56,807.4,2420.0,806.93,807.73,806.56,807.4,2420.0
2021-10-14 11:50:00,807.42,816.62,806.79,816.57,16477.0,807.42,816.62,806.79,816.57,16477.0
2021-10-14 12:00:00,816.41,817.33,807.98,811.0,16202.0,816.41,817.33,807.98,811.0,16202.0
2021-10-14 12:10:00,810.45,811.78,805.12,805.87,8475.0,810.45,811.78,805.12,805.87,8475.0
2021-10-14 12:20:00,805.93,810.88,805.53,810.88,10835.0,805.93,810.88,805.53,810.88,10835.0
2021-10-14 12:30:00,810.63,810.92,805.36,805.4,14930.0,810.63,810.92,805.36,805.4,14930.0
2021-10-14 12:40:00,806.25,806.61,804.78,805.53,5599.0,806.25,806.61,804.78,805.53,5599.0
2021-10-14 12:50:00,805.49,805.49,797.83,797.84,16784.0,805.49,805.49,797.83,797.84,16784.0
2021-10-14 13:00:00,797.46,797.82,791.29,793.69,26877.0,797.46,797.82,791.29,793.69,26877.0
2021-10-14 13:10:00,793.69,794.3,788.93,788.93,20209.0,793.69,794.3,788.93,788.93,20209.0
2021-10-14 13:20:00,788.34,788.99,786.02,788.99,8828.0,788.34,788.99,786.02,788.99,8828.0
2021-10-14 13:30:00,791.08,792.24,787.6,790.53,10085.0,791.08,792.24,787.6,790.53,10085.0
2021-10-14 13:40:00,791.77,794.0,791.25,791.48,10832.0,791.77,794.0,791.25,791.48,10832.0
2021-10-14 13:50:00,790.79,790.8,785.4,785.93,11369.0,790.79,790.8,785.4,785.93,11369.0
2021-10-14 14:00:00,785.72,789.08,785.01,787.51,19255.0,785.72,789.08,785.01,787.51,19255.0
2021-10-14 14:10:00,787.53,791.9,787.52,790.86,2754.0,787.53,791.9,787.52,790.86,2754.0
2021-10-14 14:20:00,791.12,791.32,790.12,790.52,1100.0,791.12,791.32,790.12,790.52,1100.0
2021-10-14 14:30:00,789.96,791.08,786.28,790.38,6677.0,789.96,791.08,786.28,790.38,6677.0
2021-10-14 14:40:00,790.09,790.09,786.45,786.74,3621.0,790.09,790.09,786.45,786.74,3621.0
2021-10-14 14:50:00,787.4,788.99,786.85,787.28,2916.0,787.4,788.99,786.85,787.28,2916.0
2021-10-14 15:00:00,786.67,786.67,783.97,784.0,11192.0,786.67,786.67,783.97,784.0,11192.0
2021-10-14 15:10:00,784.23,787.29,783.55,786.8,8600.0,784.23,787.29,783.55,786.8,8600.0
2021-10-14 15:20:00,786.6,788.05,786.26,787.87,12489.0,786.6,788.05,786.26,787.87,12489.0
2021-10-14 15:30:00,789.18,790.35,786.82,789.1,15513.0,789.18,790.35,786.82,789.1,15513.0
2021-10-14 15:40:00,788.6,788.61,786.71,787.54,10541.0,788.6,788.61,786.71,787.54,10541.0
2021-10-14 15:50:00,787.01,789.13,786.62,788.25,33799.0,787.01,789.13,786.62,788.25,33799.0
2021-10-15 09:30:00,792.73,793.0,775.51,777.77,18662.0,792.73,793.0,775.51,777.77,18662.0
2021-10-15 09:40:00,776.05,779.77,770.27,771.93,16492.0,776.05,779.77,770.27,771.93,16492.0
2021-10-15 09:50:00,772.71,774.88,771.0,774.88,4890.0,772.71,774.88,771.0,774.88,4890.0
2021-10-15 10:00:00,775.0,781.0,774.0,778.32,14449.0,775.0,781.0,774.0,778.32,14449.0
2021-10-15 10:10:00,779.72,783.63,778.17,780.9,2083.0,779.72,783.63,778.17,780.9,2083.0
2021-10-15 10:20:00,783.11,786.11,781.51,785.5,5134.0,783.11,786.11,781.51,785.5,5134.0
2021-10-15 10:30:00,785.41,786.56,783.87,785.93,5474.0,785.41,786.56,783.87,785.93,5474.0
2021-10-15 10:40:00,785.94,786.86,781.51,784.73,8883.0,785.94,786.86,781.51,784.73,8883.0
2021-10-15 10:50:00,783.56,787.4,783.56,786.97,5531.0,783.56,787.4,783.56,786.97,5531.0
2021-10-15 11:00:00,788.29,793.53,788.18,792.88,9055.0,788.29,793.53,788.18,792.88,9055.0
2021-10-15 11:10:00,793.68,795.67,793.11,795.1,3064.0,793.68,795.67,793.11,795.1,3064.0
2021-10-15 11:20:00,794.79,796.64,791.54,792.56,11361.0,794.79,796.64,791.54,792.56,11361.0
2021-10-15 11:30:00,792.59,793.52,786.29,786.29,21063.0,792.59,793.52,786.29,786.29,21063.0
2021-10-15 11:40:00,786.02,787.6,785.55,787.17,4398.0,786.02,787.6,785.55,787.17,4398.0
2021-10-15 11:50:00,787.18,790.13,787.18,789.48,3173.0,787.18,790.13,787.18,789.48,3173.0
2021-10-15 12:00:00,788.65,793.65,788.65,793.65,17874.0,788.65,793.65,788.65,793.65,17874.0
2021-10-15 12:10:00,793.61,795.99,793.16,795.26,11319.0,793.61,795.99,793.16,795.26,11319.0
2021-10-15 12:20:00,795.0,795.7,794.0,794.85,2002.0,795.0,795.7,794.0,794.85,2002.0
2021-10-15 12:30:00,794.64,794.65,792.52,794.03,1315.0,794.64,794.65,792.52,794.03,1315.0
2021-10-15 12:40:00,794.55,795.0,793.83,793.83,1347.0,794.55,795.0,793.83,793.83,1347.0
2021-10-15 12:50:00,794.28,794.28,792.62,793.22,901.0,794.28,794.28,792.62,793.22,901.0
2021-10-15 13:00:00,793.01,794.29,792.4,793.87,4824.0,793.01,794.29,792.4,793.87,4824.0
2021-10-15 13:10:00,793.74,793.86,792.01,792.88,1200.0,793.74,793.86,792.01,792.88,1200.0
2021-10-15 13:20:00,790.94,790.94,790.94,790.94,100.0,790.94,790.94,790.94,790.94,100.0
2021-10-15 13:30:00,790.36,794.32,790.36,794.32,1830.0,790.36,794.32,790.36,794.32,1830.0
2021-10-15 13:40:00,794.8,794.8,792.99,793.23,3774.0,794.8,794.8,792.99,793.23,3774.0
2021-10-15 13:50:00,793.49,793.84,792.39,793.7,3780.0,793.49,793.84,792.39,793.7,3780.0
2021-10-15 14:00:00,793.97,794.99,793.71,794.71,1670.0,793.97,794.99,793.71,794.71,1670.0
2021-10-15 14:10:00,794.71,794.97,792.58,793.19,3183.0,794.71,794.97,792.58,793.19,3183.0
2021-10-15 14:20:00,792.86,793.64,791.96,792.48,1000.0,792.86,793.64,791.96,792.48,1000.0
2021-10-15 14:30:00,792.32,795.17,792.32,795.17,5567.0,792.32,795.17,792.32,795.17,5567.0
2021-10-15 14:40:00,796.29,798.83,796.29,797.31,4915.0,796.29,798.83,796.29,797.31,4915.0
2021-10-15 14:50:00,797.5,797.73,796.05,796.59,11501.0,797.5,797.73,796.05,796.59,11501.0
2021-10-15 15:00:00,796.59,796.68,795.66,796.05,2621.0,796.59,796.68,795.66,796.05,2621.0
2021-10-15 15:10:00,796.63,797.26,795.56,795.89,3233.0,796.63,797.26,795.56,795.89,3233.0
2021-10-15 15:20:00,796.26,798.3,795.91,798.1,3430.0,796.26,798.3,795.91,798.1,3430.0
2021-10-15 15:30:00,797.26,798.98,797.15,798.05,3719.0,797.26,798.98,797.15,798.05,3719.0
2021-10-15 15:40:00,798.65,798.74,795.13,795.13,5443.0,798.65,798.74,795.13,795.13,5443.0
2021-10-15 15:50:00,795.33,796.06,790.27,790.9,50860.0,795.33,796.06,790.27,790.9,50860.0
2021-10-18 09:30:00,793.07,796.99,792.14,794.46,12822.0,793.07,796.99,792.14,794.46,12822.0
2021-10-18 09:40:00,795.66,799.0,791.24,792.49,4313.0,795.66,799.0,791.24,792.49,4313.0
2021-10-18 09:50:00,792.67,792.67,787.02,788.15,2200.0,792.67,792.67,787.02,788.15,2200.0
2021-10-18 10:00:00,789.48,790.3,789.0,789.0,2534.0,789.48,790.3,789.0,789.0,2534.0
2021-10-18 10:10:00,789.0,790.61,788.15,789.45,3664.0,789.0,790.61,788.15,789.45,3664.0
2021-10-18 10:20:00,788.34,790.22,787.32,787.8,3490.0,788.34,790.22,787.32,787.8,3490.0
2021-10-18 10:30:00,788.22,789.0,785.73,786.57,5222.0,788.22,789.0,785.73,786.57,5222.0
2021-10-18 10:40:00,785.63,787.65,785.05,787.4,3384.0,785.63,787.65,785.05,787.4,3384.0
2021-10-18 10:50:00,788.53,792.81,787.11,791.89,5855.0,788.53,792.81,787.11,791.89,5855.0
2021-10-18 11:00:00,792.52,792.96,791.21,792.47,10138.0,792.52,792.96,791.21,792.47,10138.0
2021-10-18 11:10:00,791.86,792.64,788.18,791.14,10641.0,791.86,792.64,788.18,791.14,10641.0
2021-10-18 11:20:00,791.57,791.6,789.31,789.31,4589.0,791.57,791.6,789.31,789.31,4589.0
2021-10-18 11:30:00,789.5,791.85,789.5,791.77,6692.0,789.5,791.85,789.5,791.77,6692.0
2021-10-18 11:40:00,792.25,794.53,791.79,794.53,1877.0,792.25,794.53,791.79,794.53,1877.0
2021-10-18 11:50:00,794.23,796.49,794.22,795.53,1905.0,794.23,796.49,794.22,795.53,1905.0
2021-10-18 12:00:00,794.19,794.75,794.1,794.45,1206.0,794.19,794.75,794.1,794.45,1206.0
2021-10-18 12:10:00,794.65,795.43,794.45,794.61,2173.0,794.65,795.43,794.45,794.61,2173.0
2021-10-18 12:20:00,794.59,794.59,793.47,793.47,1070.0,794.59,794.59,793.47,793.47,1070.0
2021-10-18 12:30:00,793.47,795.28,793.47,795.28,1232.0,793.47,795.28,793.47,795.28,1232.0
2021-10-18 12:40:00,794.99,796.63,794.99,795.35,2154.0,794.99,796.63,794.99,795.35,2154.0
2021-10-18 12:50:00,794.69,796.64,794.69,795.01,2074.0,794.69,796.64,794.69,795.01,2074.0
2021-10-18 13:00:00,794.1,794.1,792.02,792.02,2000.0,794.1,794.1,792.02,792.02,2000.0
2021-10-18 13:10:00,792.37,795.2,791.93,795.04,10569.0,792.37,795.2,791.93,795.04,10569.0
2021-10-18 13:20:00,794.6,794.87,794.01,794.28,1300.0,794.6,794.87,794.01,794.28,1300.0
2021-10-18 13:30:00,793.59,793.71,793.08,793.5,600.0,793.59,793.71,793.08,793.5,600.0
2021-10-18 13:40:00,792.45,793.87,792.45,793.86,1300.0,792.45,793.87,792.45,793.86,1300.0
2021-10-18 13:50:00,793.86,794.75,793.47,794.75,2287.0,793.86,794.75,793.47,794.75,2287.0
2021-10-18 14:00:00,794.16,794.97,794.15,794.15,431.0,794.16,794.97,794.15,794.15,431.0
2021-10-18 14:10:00,794.13,794.35,793.46,793.72,1859.0,794.13,794.35,793.46,793.72,1859.0
2021-10-18 14:20:00,793.32,797.33,793.32,795.45,6983.0,793.32,797.33,793.32,795.45,6983.0
2021-10-18 14:30:00,796.66,797.55,796.55,797.02,1402.0,796.66,797.55,796.55,797.02,1402.0
2021-10-18 14:40:00,797.34,798.56,796.97,797.99,2588.0,797.34,798.56,796.97,797.99,2588.0
2021-10-18 14:50:00,797.97,798.25,795.67,795.68,3777.0,797.97,798.25,795.67,795.68,3777.0
2021-10-18 15:00:00,795.61,798.07,795.61,798.05,5474.0,795.61,798.07,795.61,798.05,5474.0
2021-10-18 15:10:00,798.24,799.74,798.24,799.22,2281.0,798.24,799.74,798.24,799.22,2281.0
2021-10-18 15:20:00,799.24,802.58,799.02,802.58,15556.0,799.24,802.58,799.02,802.58,15556.0
2021-10-18 15:30:00,802.28,804.23,801.95,802.23,3640.0,802.28,804.23,801.95,802.23,3640.0
2021-10-18 15:40:00,802.74,803.96,802.3,803.55,4730.0,802.74,803.96,802.3,803.55,4730.0
2021-10-18 15:50:00,803.93,805.0,802.47,802.47,23390.0,803.93,805.0,802.47,802.47,23390.0
2021-10-19 09:30:00,803.0,803.3,794.6,801.09,20906.0,803.0,803.3,794.6,801.09,20906.0
2021-10-19 09:40:00,800.22,802.0,795.28,799.0,22455.0,800.22,802.0,795.28,799.0,22455.0
2021-10-19 09:50:00,798.88,798.89,791.9,793.76,19090.0,798.88,798.89,791.9,793.76,19090.0
2021-10-19 10:00:00,794.62,795.9,788.0,794.71,11412.0,794.62,795.9,788.0,794.71,11412.0
2021-10-19 10:10:00,793.75,798.21,792.22,796.58,6259.0,793.75,798.21,792.22,796.58,6259.0
2021-10-19 10:20:00,797.91,802.0,797.91,801.44,14878.0,797.91,802.0,797.91,801.44,14878.0
2021-10-19 10:30:00,801.0,801.25,798.61,798.61,8082.0,801.0,801.25,798.61,798.61,8082.0
2021-10-19 10:40:00,799.95,802.19,798.81,801.64,19085.0,799.95,802.19,798.81,801.64,19085.0
2021-10-19 10:50:00,802.0,806.57,800.91,806.26,12597.0,802.0,806.57,800.91,806.26,12597.0
2021-10-19 11:00:00,805.85,807.45,805.68,806.39,6168.0,805.85,807.45,805.68,806.39,6168.0
2021-10-19 11:10:00,804.89,809.83,804.89,807.61,16722.0,804.89,809.83,804.89,807.61,16722.0
2021-10-19 11:20:00,807.8,808.94,803.44,805.51,6455.0,807.8,808.94,803.44,805.51,6455.0
2021-10-19 11:30:00,804.92,804.92,802.77,804.58,4015.0,804.92,804.92,802.77,804.58,4015.0
2021-10-19 11:40:00,804.33,804.33,800.18,801.62,11338.0,804.33,804.33,800.18,801.62,11338.0
2021-10-19 11:50:00,802.22,803.08,798.79,798.95,4108.0,802.22,803.08,798.79,798.95,4108.0
2021-10-19 12:00:00,798.51,799.22,797.07,798.05,4473.0,798.51,799.22,797.07,798.05,4473.0
2021-10-19 12:10:00,797.78,803.48,797.64,802.99,13979.0,797.78,803.48,797.64,802.99,13979.0
2021-10-19 12:20:00,803.29,803.4,801.29,801.91,6993.0,803.29,803.4,801.29,801.91,6993.0
2021-10-19 12:30:00,801.99,802.15,800.0,800.59,2875.0,801.99,802.15,800.0,800.59,2875.0
2021-10-19 12:40:00,800.54,800.77,798.51,798.51,2406.0,800.54,800.77,798.51,798.51,2406.0
2021-10-19 12:50:00,799.39,800.13,797.62,797.66,4905.0,799.39,800.13,797.62,797.66,4905.0
2021-10-19 13:00:00,797.97,799.31,797.96,798.7,11155.0,797.97,799.31,797.96,798.7,11155.0
2021-10-19 13:10:00,798.81,798.81,797.04,797.64,12564.0,798.81,798.81,797.04,797.64,12564.0
2021-10-19 13:20:00,797.56,801.76,797.55,800.02,10648.0,797.56,801.76,797.55,800.02,10648.0
2021-10-19 13:30:00,800.05,801.31,799.6,799.85,4963.0,800.05,801.31,799.6,799.85,4963.0
2021-10-19 13:40:00,799.74,800.0,797.75,799.71,40904.0,799.74,800.0,797.75,799.71,40904.0
2021-10-19 13:50:00,800.0,802.78,800.0,801.0,5099.0,800.0,802.78,800.0,801.0,5099.0
2021-10-19 14:00:00,801.06,802.27,800.01,801.6,9307.0,801.06,802.27,800.01,801.6,9307.0
2021-10-19 14:10:00,801.6,802.19,801.48,801.84,4345.0,801.6,802.19,801.48,801.84,4345.0
2021-10-19 14:20:00,801.97,801.97,800.0,800.0,4355.0,801.97,801.97,800.0,800.0,4355.0
2021-10-19 14:30:00,799.75,799.75,796.69,796.76,8563.0,799.75,799.75,796.69,796.76,8563.0
2021-10-19 14:40:00,797.0,797.28,793.27,793.27,5090.0,797.0,797.28,793.27,793.27,5090.0
2021-10-19 14:50:00,793.23,794.15,791.01,791.83,4950.0,793.23,794.15,791.01,791.83,4950.0
2021-10-19 15:00:00,792.49,795.84,791.89,795.12,2915.0,792.49,795.84,791.89,795.12,2915.0
2021-10-19 15:10:00,794.5,795.38,793.76,794.74,2855.0,794.5,795.38,793.76,794.74,2855.0
2021-10-19 15:20:00,794.58,795.39,793.97,795.39,2501.0,794.58,795.39,793.97,795.39,2501.0
2021-10-19 15:30:00,795.19,795.21,792.91,792.91,5071.0,795.19,795.21,792.91,792.91,5071.0
2021-10-19 15:40:00,792.41,793.01,789.93,791.79,11246.0,792.41,793.01,789.93,791.79,11246.0
2021-10-19 15:50:00,791.53,792.26,789.76,789.78,10496.0,791.53,792.26,789.76,789.78,10496.0
2021-10-20 09:30:00,801.0,806.5,798.72,803.85,8988.0,801.0,806.5,798.72,803.85,8988.0
2021-10-20 09:40:00,804.0,806.09,800.01,802.23,3553.0,804.0,806.09,800.01,802.23,3553.0
2021-10-20 09:50:00,802.53,802.53,795.14,798.48,10397.0,802.53,802.53,795.14,798.48,10397.0
2021-10-20 10:00:00,797.83,797.83,791.02,795.22,3996.0,797.83,797.83,791.02,795.22,3996.0
2021-10-20 10:10:00,794.18,797.36,792.51,792.53,2693.0,794.18,797.36,792.51,792.53,2693.0
2021-10-20 10:20:00,793.85,798.78,793.78,798.62,3940.0,793.85,798.78,793.78,798.62,3940.0
2021-10-20 10:30:00,798.81,801.23,798.33,798.33,2182.0,798.81,801.23,798.33,798.33,2182.0
2021-10-20 10:40:00,797.84,798.34,796.0,796.63,2700.0,797.84,798.34,796.0,796.63,2700.0
2021-10-20 10:50:00,796.31,796.31,791.59,792.53,5037.0,796.31,796.31,791.59,792.53,5037.0
2021-10-20 11:00:00,792.88,797.45,792.85,796.43,17331.0,792.88,797.45,792.85,796.43,17331.0
2021-10-20 11:10:00,795.89,796.6,793.99,796.6,1391.0,795.89,796.6,793.99,796.6,1391.0
2021-10-20 11:20:00,797.33,798.56,795.52,795.52,2537.0,797.33,798.56,795.52,795.52,2537.0
2021-10-20 11:30:00,797.83,798.45,796.4,798.45,1541.0,797.83,798.45,796.4,798.45,1541.0
2021-10-20 11:40:00,799.1,801.35,798.01,800.98,4557.0,799.1,801.35,798.01,800.98,4557.0
2021-10-20 11:50:00,801.0,802.0,798.38,799.34,4576.0,801.0,802.0,798.38,799.34,4576.0
2021-10-20 12:00:00,799.74,800.97,799.72,800.6,3200.0,799.74,800.97,799.72,800.6,3200.0
2021-10-20 12:10:00,800.07,800.69,799.08,799.92,3777.0,800.07,800.69,799.08,799.92,3777.0
2021-10-20 12:20:00,800.37,802.72,800.06,800.33,2441.0,800.37,802.72,800.06,800.33,2441.0
2021-10-20 12:30:00,801.48,802.19,801.1,801.1,1600.0,801.48,802.19,801.1,801.1,1600.0
2021-10-20 12:40:00,801.0,802.35,800.9,801.93,4050.0,801.0,802.35,800.9,801.93,4050.0
2021-10-20 12:50:00,801.98,803.0,801.77,802.99,2098.0,801.98,803.0,801.77,802.99,2098.0
2021-10-20 13:00:00,803.63,805.0,801.92,802.21,8452.0,803.63,805.0,801.92,802.21,8452.0
2021-10-20 13:10:00,802.39,802.4,800.65,800.66,2433.0,802.39,802.4,800.65,800.66,2433.0
2021-10-20 13:20:00,800.08,801.87,799.41,800.76,1899.0,800.08,801.87,799.41,800.76,1899.0
2021-10-20 13:30:00,802.44,802.44,800.99,800.99,1202.0,802.44,802.44,800.99,800.99,1202.0
2021-10-20 13:40:00,801.73,804.16,801.5,804.16,1410.0,801.73,804.16,801.5,804.16,1410.0
2021-10-20 13:50:00,804.11,804.33,803.18,804.33,1250.0,804.11,804.33,803.18,804.33,1250.0
2021-10-20 14:00:00,803.4,805.03,803.4,804.75,6643.0,803.4,805.03,803.4,804.75,6643.0
2021-10-20 14:10:00,804.47,805.19,804.38,804.53,5740.0,804.47,805.19,804.38,804.53,5740.0
2021-10-20 14:20:00,804.5,805.07,804.18,804.47,3029.0,804.5,805.07,804.18,804.47,3029.0
2021-10-20 14:30:00,805.01,805.02,803.85,804.03,795.0,805.01,805.02,803.85,804.03,795.0
2021-10-20 14:40:00,803.75,803.75,802.62,803.1,900.0,803.75,803.75,802.62,803.1,900.0
2021-10-20 14:50:00,803.47,804.97,802.84,803.93,1575.0,803.47,804.97,802.84,803.93,1575.0
2021-10-20 15:00:00,803.97,804.18,803.11,803.12,1922.0,803.97,804.18,803.11,803.12,1922.0
2021-10-20 15:10:00,802.83,802.83,800.91,800.92,1488.0,802.83,802.83,800.91,800.92,1488.0
2021-10-20 15:20:00,800.21,800.21,797.9,799.32,3885.0,800.21,800.21,797.9,799.32,3885.0
2021-10-20 15:30:00,798.37,798.96,797.34,797.34,3435.0,798.37,798.96,797.34,797.34,3435.0
2021-10-20 15:40:00,797.22,798.26,794.57,795.16,4360.0,797.22,798.26,794.57,795.16,4360.0
2021-10-20 15:50:00,795.62,797.57,794.46,796.47,30803.0,795.62,797.57,794.46,796.47,30803.0
2021-10-21 09:30:00,791.11,800.0,791.11,799.58,5424.0,791.11,800.0,791.11,799.58,5424.0
2021-10-21 09:40:00,800.63,801.43,795.8,795.8,3601.0,800.63,801.43,795.8,795.8,3601.0
2021-10-21 09:50:00,796.53,800.71,795.79,797.07,9243.0,796.53,800.71,795.79,797.07,9243.0
2021-10-21 10:00:00,796.38,798.81,795.15,797.12,7809.0,796.38,798.81,795.15,797.12,7809.0
2021-10-21 10:10:00,798.45,800.53,797.18,797.18,6324.0,798.45,800.53,797.18,797.18,6324.0
2021-10-21 10:20:00,797.46,797.46,794.7,795.0,5862.0,797.46,797.46,794.7,795.0,5862.0
2021-10-21 10:30:00,794.96,795.69,794.0,795.54,3381.0,794.96,795.69,794.0,795.54,3381.0
2021-10-21 10:40:00,795.19,797.4,795.19,795.37,4405.0,795.19,797.4,795.19,795.37,4405.0
2021-10-21 10:50:00,794.96,795.9,794.02,794.02,1732.0,794.96,795.9,794.02,794.02,1732.0
2021-10-21 11:00:00,794.79,796.92,794.15,796.66,4041.0,794.79,796.92,794.15,796.66,4041.0
2021-10-21 11:10:00,796.1,798.49,796.1,798.49,1225.0,796.1,798.49,796.1,798.49,1225.0
2021-10-21 11:20:00,798.84,799.89,795.61,795.63,1685.0,798.84,799.89,795.61,795.63,1685.0
2021-10-21 11:30:00,796.34,796.83,792.0,794.07,10094.0,796.34,796.83,792.0,794.07,10094.0
2021-10-21 11:40:00,794.08,795.81,794.05,795.81,1713.0,794.08,795.81,794.05,795.81,1713.0
2021-10-21 11:50:00,796.36,799.84,796.36,799.58,1547.0,796.36,799.84,796.36,799.58,1547.0
2021-10-21 12:00:00,799.99,802.65,799.99,802.65,3075.0,799.99,802.65,799.99,802.65,3075.0
2021-10-21 12:10:00,802.69,803.0,801.01,802.99,1724.0,802.69,803.0,801.01,802.99,1724.0
2021-10-21 12:20:00,803.75,804.82,803.75,804.26,2564.0,803.75,804.82,803.75,804.26,2564.0
2021-10-21 12:30:00,804.3,805.64,804.01,804.63,2101.0,804.3,805.64,804.01,804.63,2101.0
2021-10-21 12:40:00,805.0,805.83,804.7,804.98,2201.0,805.0,805.83,804.7,804.98,2201.0
2021-10-21 12:50:00,805.29,807.89,805.29,807.89,1813.0,805.29,807.89,805.29,807.89,1813.0
2021-10-21 13:00:00,807.54,810.87,807.53,810.87,5543.0,807.54,810.87,807.53,810.87,5543.0
2021-10-21 13:10:00,810.98,811.07,809.53,810.35,3149.0,810.98,811.07,809.53,810.35,3149.0
2021-10-21 13:20:00,810.46,812.98,810.19,810.19,10475.0,810.46,812.98,810.19,810.19,10475.0
2021-10-21 13:30:00,809.76,809.76,805.4,805.93,7578.0,809.76,809.76,805.4,805.93,7578.0
2021-10-21 13:40:00,805.75,806.48,805.75,806.48,1104.0,805.75,806.48,805.75,806.48,1104.0
2021-10-21 13:50:00,806.0,806.42,804.59,805.2,1750.0,806.0,806.42,804.59,805.2,1750.0
2021-10-21 14:00:00,805.34,807.2,805.33,806.78,1799.0,805.34,807.2,805.33,806.78,1799.0
2021-10-21 14:10:00,806.1,807.55,805.91,806.12,3933.0,806.1,807.55,805.91,806.12,3933.0
2021-10-21 14:20:00,805.01,805.6,804.2,804.87,700.0,805.01,805.6,804.2,804.87,700.0
2021-10-21 14:30:00,803.34,803.84,802.92,802.92,2000.0,803.34,803.84,802.92,802.92,2000.0
2021-10-21 14:40:00,802.71,803.78,801.77,803.22,4865.0,802.71,803.78,801.77,803.22,4865.0
2021-10-21 14:50:00,803.07,804.14,801.62,804.14,1486.0,803.07,804.14,801.62,804.14,1486.0
2021-10-21 15:00:00,804.57,806.3,804.0,804.0,2665.0,804.57,806.3,804.0,804.0,2665.0
2021-10-21 15:10:00,803.5,805.98,803.5,804.45,3592.0,803.5,805.98,803.5,804.45,3592.0
2021-10-21 15:20:00,804.34,805.91,804.33,804.79,2400.0,804.34,805.91,804.33,804.79,2400.0
2021-10-21 15:30:00,804.92,805.04,800.94,801.47,4209.0,804.92,805.04,800.94,801.47,4209.0
2021-10-21 15:40:00,801.32,801.49,799.81,800.29,11056.0,801.32,801.49,799.81,800.29,11056.0
2021-10-21 15:50:00,800.17,801.88,799.3,801.64,30598.0,800.17,801.88,799.3,801.64,30598.0
2021-10-22 09:30:00,800.06,811.98,800.06,811.98,6747.0,800.06,811.98,800.06,811.98,6747.0
2021-10-22 09:40:00,807.57,808.39,797.3,798.46,3022.0,807.57,808.39,797.3,798.46,3022.0
2021-10-22 09:50:00,797.68,805.4,797.68,803.55,1480.0,797.68,805.4,797.68,803.55,1480.0
2021-10-22 10:00:00,804.61,807.45,802.8,804.41,1603.0,804.61,807.45,802.8,804.41,1603.0
2021-10-22 10:10:00,802.86,803.75,799.69,803.75,4724.0,802.86,803.75,799.69,803.75,4724.0
2021-10-22 10:20:00,805.0,805.2,802.66,805.19,2100.0,805.0,805.2,802.66,805.19,2100.0
2021-10-22 10:30:00,805.42,805.49,803.01,803.01,2085.0,805.42,805.49,803.01,803.01,2085.0
2021-10-22 10:40:00,803.9,804.91,803.69,803.69,400.0,803.9,804.91,803.69,803.69,400.0
2021-10-22 10:50:00,804.38,805.41,802.52,805.1,2114.0,804.38,805.41,802.52,805.1,2114.0
2021-10-22 11:00:00,804.87,807.29,804.86,806.44,2643.0,804.87,807.29,804.86,806.44,2643.0
2021-10-22 11:10:00,804.91,805.69,800.78,802.53,2500.0,804.91,805.69,800.78,802.53,2500.0
2021-10-22 11:20:00,800.21,802.13,797.14,801.15,8742.0,800.21,802.13,797.14,801.15,8742.0
2021-10-22 11:30:00,800.16,802.25,797.43,798.99,9601.0,800.16,802.25,797.43,798.99,9601.0
2021-10-22 11:40:00,798.77,799.76,798.52,799.74,2078.0,798.77,799.76,798.52,799.74,2078.0
2021-10-22 11:50:00,798.82,806.92,798.82,805.64,5269.0,798.82,806.92,798.82,805.64,5269.0
2021-10-22 12:00:00,805.67,806.54,803.98,806.54,2739.0,805.67,806.54,803.98,806.54,2739.0
2021-10-22 12:10:00,805.88,808.0,805.65,807.27,1699.0,805.88,808.0,805.65,807.27,1699.0
2021-10-22 12:20:00,805.0,807.99,805.0,807.7,1401.0,805.0,807.99,805.0,807.7,1401.0
2021-10-22 12:30:00,807.7,809.13,807.39,808.51,2047.0,807.7,809.13,807.39,808.51,2047.0
2021-10-22 12:40:00,808.53,809.5,805.47,806.16,3362.0,808.53,809.5,805.47,806.16,3362.0
2021-10-22 12:50:00,808.0,808.43,806.22,806.22,530.0,808.0,808.43,806.22,806.22,530.0
2021-10-22 13:00:00,805.18,805.18,805.18,805.18,100.0,805.18,805.18,805.18,805.18,100.0
2021-10-22 13:10:00,806.32,806.32,806.32,806.32,100.0,806.32,806.32,806.32,806.32,100.0
2021-10-22 13:20:00,806.32,806.7,806.32,806.7,392.0,806.32,806.7,806.32,806.7,392.0
2021-10-22 13:30:00,805.19,806.49,805.19,806.49,200.0,805.19,806.49,805.19,806.49,200.0
2021-10-22 13:40:00,806.17,806.17,805.01,805.6,400.0,806.17,806.17,805.01,805.6,400.0
2021-10-22 13:50:00,806.0,806.93,805.99,806.64,589.0,806.0,806.93,805.99,806.64,589.0
2021-10-22 14:00:00,807.0,807.13,805.95,807.13,485.0,807.0,807.13,805.95,807.13,485.0
2021-10-22 14:10:00,806.84,806.88,806.83,806.88,400.0,806.84,806.88,806.83,806.88,400.0
2021-10-22 14:20:00,806.73,808.18,806.72,808.18,700.0,806.73,808.18,806.72,808.18,700.0
2021-10-22 14:30:00,810.14,810.27,808.05,808.05,2091.0,810.14,810.27,808.05,808.05,2091.0
2021-10-22 14:40:00,808.37,809.55,807.6,809.55,500.0,808.37,809.55,807.6,809.55,500.0
2021-10-22 14:50:00,808.88,810.46,808.49,809.4,1650.0,808.88,810.46,808.49,809.4,1650.0
2021-10-22 15:00:00,808.31,808.71,808.0,808.35,1600.0,808.31,808.71,808.0,808.35,1600.0
2021-10-22 15:10:00,808.19,810.54,808.04,809.7,2259.0,808.19,810.54,808.04,809.7,2259.0
2021-10-22 15:20:00,808.72,812.94,808.71,812.94,3430.0,808.72,812.94,808.71,812.94,3430.0
2021-10-22 15:30:00,813.92,814.75,812.61,813.53,5725.0,813.92,814.75,812.61,813.53,5725.0
2021-10-22 15:40:00,814.32,817.1,813.02,816.08,6227.0,814.32,817.1,813.02,816.08,6227.0
2021-10-22 15:50:00,815.53,819.18,814.52,814.52,16639.0,815.53,819.18,814.52,814.52,16639.0
2021-10-25 09:30:00,820.0,832.76,820.0,822.11,14130.0,820.0,832.76,820.0,822.11,14130.0
2021-10-25 09:40:00,822.0,826.44,819.46,826.44,5631.0,822.0,826.44,819.46,826.44,5631.0
2021-10-25 09:50:00,825.04,828.42,823.95,828.42,4280.0,825.04,828.42,823.95,828.42,4280.0
2021-10-25 10:00:00,829.58,836.99,829.28,835.84,7922.0,829.58,836.99,829.28,835.84,7922.0
2021-10-25 10:10:00,835.84,838.0,835.0,836.85,2802.0,835.84,838.0,835.0,836.85,2802.0
2021-10-25 10:20:00,836.63,838.79,833.41,834.43,2125.0,836.63,838.79,833.41,834.43,2125.0
2021-10-25 10:30:00,833.77,834.52,829.11,830.28,3709.0,833.77,834.52,829.11,830.28,3709.0
2021-10-25 10:40:00,830.47,831.47,827.97,828.6,2775.0,830.47,831.47,827.97,828.6,2775.0
2021-10-25 10:50:00,830.12,831.22,829.36,829.92,2358.0,830.12,831.22,829.36,829.92,2358.0
2021-10-25 11:00:00,831.13,832.64,829.96,832.64,2126.0,831.13,832.64,829.96,832.64,2126.0
2021-10-25 11:10:00,834.29,838.73,833.11,838.05,6816.0,834.29,838.73,833.11,838.05,6816.0
2021-10-25 11:20:00,839.14,839.78,829.89,833.98,8397.0,839.14,839.78,829.89,833.98,8397.0
2021-10-25 11:30:00,834.81,834.86,830.15,831.0,9000.0,834.81,834.86,830.15,831.0,9000.0
2021-10-25 11:40:00,831.29,831.29,826.06,826.86,3372.0,831.29,831.29,826.06,826.86,3372.0
2021-10-25 11:50:00,826.88,828.8,826.06,826.06,900.0,826.88,828.8,826.06,826.06,900.0
2021-10-25 12:00:00,826.0,828.38,825.03,825.03,6906.0,826.0,828.38,825.03,825.03,6906.0
2021-10-25 12:10:00,826.08,826.21,822.83,823.64,2531.0,826.08,826.21,822.83,823.64,2531.0
2021-10-25 12:20:00,823.79,826.14,823.78,826.14,2527.0,823.79,826.14,823.78,826.14,2527.0
2021-10-25 12:30:00,827.83,828.6,825.25,826.69,7032.0,827.83,828.6,825.25,826.69,7032.0
2021-10-25 12:40:00,826.0,827.86,823.42,823.42,2265.0,826.0,827.86,823.42,823.42,2265.0
2021-10-25 12:50:00,823.44,825.05,823.44,823.98,870.0,823.44,825.05,823.44,823.98,870.0
2021-10-25 13:00:00,825.28,825.28,821.36,822.4,6916.0,825.28,825.28,821.36,822.4,6916.0
2021-10-25 13:10:00,821.69,822.96,821.01,822.13,1200.0,821.69,822.96,821.01,822.13,1200.0
2021-10-25 13:20:00,822.63,822.63,821.12,821.17,1200.0,822.63,822.63,821.12,821.17,1200.0
2021-10-25 13:30:00,822.18,822.18,820.31,821.2,879.0,822.18,822.18,820.31,821.2,879.0
2021-10-25 13:40:00,821.14,821.14,818.42,818.42,735.0,821.14,821.14,818.42,818.42,735.0
2021-10-25 13:50:00,818.44,819.02,817.26,818.14,2934.0,818.44,819.02,817.26,818.14,2934.0
2021-10-25 14:00:00,819.06,820.66,818.17,818.68,1600.0,819.06,820.66,818.17,818.68,1600.0
2021-10-25 14:10:00,819.48,819.62,815.2,816.13,2450.0,819.48,819.62,815.2,816.13,2450.0
2021-10-25 14:20:00,816.96,818.08,816.96,817.42,600.0,816.96,818.08,816.96,817.42,600.0
2021-10-25 14:30:00,817.41,817.42,813.74,817.42,3594.0,817.41,817.42,813.74,817.42,3594.0
2021-10-25 14:40:00,818.88,819.43,817.24,819.37,1200.0,818.88,819.43,817.24,819.37,1200.0
2021-10-25 14:50:00,818.86,819.07,815.33,815.33,2929.0,818.86,819.07,815.33,815.33,2929.0
2021-10-25 15:00:00,815.78,817.52,815.77,817.13,3022.0,815.78,817.52,815.77,817.13,3022.0
2021-10-25 15:10:00,817.87,819.04,815.0,815.27,2061.0,817.87,819.04,815.0,815.27,2061.0
2021-10-25 15:20:00,815.21,816.18,815.12,816.18,1304.0,815.21,816.18,815.12,816.18,1304.0
2021-10-25 15:30:00,816.25,816.25,813.11,813.12,2575.0,816.25,816.25,813.11,813.12,2575.0
2021-10-25 15:40:00,812.67,812.67,807.43,810.13,8806.0,812.67,812.67,807.43,810.13,8806.0
2021-10-25 15:50:00,810.01,810.02,803.69,805.7,38373.0,810.01,810.02,803.69,805.7,38373.0
2021-10-26 09:30:00,814.58,815.7,805.17,806.08,10534.0,814.58,815.7,805.17,806.08,10534.0
2021-10-26 09:40:00,806.0,810.76,805.09,809.91,3598.0,806.0,810.76,805.09,809.91,3598.0
2021-10-26 09:50:00,811.27,814.79,809.24,809.78,2745.0,811.27,814.79,809.24,809.78,2745.0
2021-10-26 10:00:00,811.51,813.8,811.51,813.21,1302.0,811.51,813.8,811.51,813.21,1302.0
2021-10-26 10:10:00,814.4,822.22,813.76,819.19,3015.0,814.4,822.22,813.76,819.19,3015.0
2021-10-26 10:20:00,819.38,821.31,815.68,821.31,5392.0,819.38,821.31,815.68,821.31,5392.0
2021-10-26 10:30:00,820.22,822.81,819.87,821.43,5239.0,820.22,822.81,819.87,821.43,5239.0
2021-10-26 10:40:00,820.38,822.89,819.88,822.41,4617.0,820.38,822.89,819.88,822.41,4617.0
2021-10-26 10:50:00,823.97,823.99,821.88,822.16,981.0,823.97,823.99,821.88,822.16,981.0
2021-10-26 11:00:00,822.18,823.0,819.7,821.88,6670.0,822.18,823.0,819.7,821.88,6670.0
2021-10-26 11:10:00,821.85,824.05,821.85,823.93,1645.0,821.85,824.05,821.85,823.93,1645.0
2021-10-26 11:20:00,824.91,824.91,821.07,821.07,1283.0,824.91,824.91,821.07,821.07,1283.0
2021-10-26 11:30:00,820.53,821.78,817.54,821.78,3075.0,820.53,821.78,817.54,821.78,3075.0
2021-10-26 11:40:00,822.38,822.38,819.56,820.24,2903.0,822.38,822.38,819.56,820.24,2903.0
2021-10-26 11:50:00,820.55,822.49,820.55,821.14,1360.0,820.55,822.49,820.55,821.14,1360.0
2021-10-26 12:00:00,819.7,819.7,815.12,816.33,4682.0,819.7,819.7,815.12,816.33,4682.0
2021-10-26 12:10:00,816.35,819.8,816.34,818.84,2309.0,816.35,819.8,816.34,818.84,2309.0
2021-10-26 12:20:00,816.18,817.97,816.09,817.71,1515.0,816.18,817.97,816.09,817.71,1515.0
2021-10-26 12:30:00,816.72,816.72,812.24,814.77,5720.0,816.72,816.72,812.24,814.77,5720.0
2021-10-26 12:40:00,813.98,813.98,805.56,806.49,5940.0,813.98,813.98,805.56,806.49,5940.0
2021-10-26 12:50:00,808.13,808.66,806.52,808.53,2797.0,808.13,808.66,806.52,808.53,2797.0
2021-10-26 13:00:00,808.6,809.1,807.28,807.29,1915.0,808.6,809.1,807.28,807.29,1915.0
2021-10-26 13:10:00,806.04,806.05,803.13,804.62,1797.0,806.04,806.05,803.13,804.62,1797.0
2021-10-26 13:20:00,804.84,806.97,803.24,806.89,24200.0,804.84,806.97,803.24,806.89,24200.0
2021-10-26 13:30:00,805.73,809.69,805.73,807.74,2334.0,805.73,809.69,805.73,807.74,2334.0
2021-10-26 13:40:00,806.63,808.49,806.58,807.07,1623.0,806.63,808.49,806.58,807.07,1623.0
2021-10-26 13:50:00,807.49,811.06,806.97,808.82,2497.0,807.49,811.06,806.97,808.82,2497.0
2021-10-26 14:00:00,806.96,808.16,805.67,806.3,3010.0,806.96,808.16,805.67,806.3,3010.0
2021-10-26 14:10:00,806.07,806.5,804.25,806.36,3332.0,806.07,806.5,804.25,806.36,3332.0
2021-10-26 14:20:00,807.22,809.0,806.92,807.34,2509.0,807.22,809.0,806.92,807.34,2509.0
2021-10-26 14:30:00,807.51,808.24,806.83,806.83,905.0,807.51,808.24,806.83,806.83,905.0
2021-10-26 14:40:00,806.89,806.89,805.33,805.94,935.0,806.89,806.89,805.33,805.94,935.0
2021-10-26 14:50:00,805.31,807.43,805.3,806.9,2103.0,805.31,807.43,805.3,806.9,2103.0
2021-10-26 15:00:00,807.0,807.0,805.05,805.81,2711.0,807.0,807.0,805.05,805.81,2711.0
2021-10-26 15:10:00,806.57,808.05,806.0,806.68,5685.0,806.57,808.05,806.0,806.68,5685.0
2021-10-26 15:20:00,806.59,808.88,806.38,806.75,5400.0,806.59,808.88,806.38,806.75,5400.0
2021-10-26 15:30:00,806.65,808.66,806.64,808.1,4540.0,806.65,808.66,806.64,808.1,4540.0
2021-10-26 15:40:00,807.29,809.87,807.29,807.71,5085.0,807.29,809.87,807.29,807.71,5085.0
2021-10-26 15:50:00,806.95,809.23,804.95,805.87,16441.0,806.95,809.23,804.95,805.87,16441.0
2021-10-27 09:30:00,809.0,817.05,808.99,816.14,16477.0,809.0,817.05,808.99,816.14,16477.0
2021-10-27 09:40:00,815.25,823.98,813.68,822.53,7146.0,815.25,823.98,813.68,822.53,7146.0
2021-10-27 09:50:00,822.01,823.43,815.9,815.9,4812.0,822.01,823.43,815.9,815.9,4812.0
2021-10-27 10:00:00,817.4,817.49,807.01,810.28,10661.0,817.4,817.49,807.01,810.28,10661.0
2021-10-27 10:10:00,811.72,811.72,805.58,805.58,3790.0,811.72,811.72,805.58,805.58,3790.0
2021-10-27 10:20:00,806.24,806.24,800.6,802.38,4108.0,806.24,806.24,800.6,802.38,4108.0
2021-10-27 10:30:00,801.95,801.95,797.6,799.72,6106.0,801.95,801.95,797.6,799.72,6106.0
2021-10-27 10:40:00,800.56,801.11,795.82,797.04,10481.0,800.56,801.11,795.82,797.04,10481.0
2021-10-27 10:50:00,797.77,801.42,796.18,799.94,7691.0,797.77,801.42,796.18,799.94,7691.0
2021-10-27 11:00:00,799.23,804.26,799.23,803.18,4281.0,799.23,804.26,799.23,803.18,4281.0
2021-10-27 11:10:00,803.25,803.25,798.4,802.76,3073.0,803.25,803.25,798.4,802.76,3073.0
2021-10-27 11:20:00,803.17,803.17,798.67,798.89,4191.0,803.17,803.17,798.67,798.89,4191.0
2021-10-27 11:30:00,800.78,800.78,792.13,797.42,4550.0,800.78,800.78,792.13,797.42,4550.0
2021-10-27 11:40:00,797.7,800.0,797.7,798.56,2300.0,797.7,800.0,797.7,798.56,2300.0
2021-10-27 11:50:00,797.96,798.54,795.17,796.61,2512.0,797.96,798.54,795.17,796.61,2512.0
2021-10-27 12:00:00,797.07,797.69,795.83,796.8,950.0,797.07,797.69,795.83,796.8,950.0
2021-10-27 12:10:00,797.02,799.79,797.02,798.32,1730.0,797.02,799.79,797.02,798.32,1730.0
2021-10-27 12:20:00,799.05,799.05,796.1,798.5,3208.0,799.05,799.05,796.1,798.5,3208.0
2021-10-27 12:30:00,799.59,802.68,799.59,802.64,902.0,799.59,802.68,799.59,802.64,902.0
2021-10-27 12:40:00,802.43,802.82,799.4,800.77,2154.0,802.43,802.82,799.4,800.77,2154.0
2021-10-27 12:50:00,800.77,801.47,799.97,800.68,1255.0,800.77,801.47,799.97,800.68,1255.0
2021-10-27 13:00:00,800.96,800.98,799.0,799.78,3855.0,800.96,800.98,799.0,799.78,3855.0
2021-10-27 13:10:00,799.78,800.31,799.44,799.8,1900.0,799.78,800.31,799.44,799.8,1900.0
2021-10-27 13:20:00,799.39,801.19,799.39,801.19,2180.0,799.39,801.19,799.39,801.19,2180.0
2021-10-27 13:30:00,801.3,801.31,800.3,800.79,1000.0,801.3,801.31,800.3,800.79,1000.0
2021-10-27 13:40:00,801.53,801.53,799.52,799.63,3267.0,801.53,801.53,799.52,799.63,3267.0
2021-10-27 13:50:00,799.26,799.61,797.9,798.79,1320.0,799.26,799.61,797.9,798.79,1320.0
2021-10-27 14:00:00,798.78,801.19,797.71,800.8,4301.0,798.78,801.19,797.71,800.8,4301.0
2021-10-27 14:10:00,800.8,800.8,798.34,799.05,3448.0,800.8,800.8,798.34,799.05,3448.0
2021-10-27 14:20:00,799.05,802.51,799.05,800.82,3110.0,799.05,802.51,799.05,800.82,3110.0
2021-10-27 14:30:00,801.14,801.15,800.37,800.94,705.0,801.14,801.15,800.37,800.94,705.0
2021-10-27 14:40:00,801.66,805.15,801.66,804.24,2530.0,801.66,805.15,801.66,804.24,2530.0
2021-10-27 14:50:00,804.62,805.81,800.67,800.67,1100.0,804.62,805.81,800.67,800.67,1100.0
2021-10-27 15:00:00,801.68,801.68,798.11,798.11,400.0,801.68,801.68,798.11,798.11,400.0
2021-10-27 15:10:00,797.52,797.71,795.9,795.9,1253.0,797.52,797.71,795.9,795.9,1253.0
2021-10-27 15:20:00,796.17,797.25,796.17,796.61,1901.0,796.17,797.25,796.17,796.61,1901.0
2021-10-27 15:30:00,796.45,799.35,796.38,798.89,2840.0,796.45,799.35,796.38,798.89,2840.0
2021-10-27 15:40:00,799.0,799.47,796.94,797.19,3487.0,799.0,799.47,796.94,797.19,3487.0
2021-10-27 15:50:00,797.05,798.99,795.83,798.05,28818.0,797.05,798.99,795.83,798.05,28818.0
2021-10-28 09:30:00,798.54,807.45,798.54,805.0,5972.0,798.54,807.45,798.54,805.0,5972.0
2021-10-28 09:40:00,804.33,805.55,802.2,802.93,1287.0,804.33,805.55,802.2,802.93,1287.0
2021-10-28 09:50:00,811.12,816.27,811.12,811.84,15939.0,811.12,816.27,811.12,811.84,15939.0
2021-10-28 10:00:00,812.83,814.79,809.17,810.14,7019.0,812.83,814.79,809.17,810.14,7019.0
2021-10-28 10:10:00,810.15,814.95,809.01,810.63,27481.0,810.15,814.95,809.01,810.63,27481.0
2021-10-28 10:20:00,809.65,811.07,808.88,810.25,1983.0,809.65,811.07,808.88,810.25,1983.0
2021-10-28 10:30:00,810.25,817.52,809.9,812.71,9896.0,810.25,817.52,809.9,812.71,9896.0
2021-10-28 10:40:00,813.41,815.95,812.66,815.57,2000.0,813.41,815.95,812.66,815.57,2000.0
2021-10-28 10:50:00,815.0,816.13,813.28,815.68,4282.0,815.0,816.13,813.28,815.68,4282.0
2021-10-28 11:00:00,813.92,819.94,813.46,819.94,3026.0,813.92,819.94,813.46,819.94,3026.0
2021-10-28 11:10:00,819.48,820.4,816.83,819.09,1400.0,819.48,820.4,816.83,819.09,1400.0
2021-10-28 11:20:00,818.76,819.3,813.85,814.2,2956.0,818.76,819.3,813.85,814.2,2956.0
2021-10-28 11:30:00,814.26,815.23,813.72,813.79,6021.0,814.26,815.23,813.72,813.79,6021.0
2021-10-28 11:40:00,812.92,813.77,810.79,810.79,2319.0,812.92,813.77,810.79,810.79,2319.0
2021-10-28 11:50:00,810.0,811.21,808.98,808.98,3455.0,810.0,811.21,808.98,808.98,3455.0
2021-10-28 12:00:00,809.5,810.99,809.5,810.99,1196.0,809.5,810.99,809.5,810.99,1196.0
2021-10-28 12:10:00,810.81,812.05,810.69,810.99,1601.0,810.81,812.05,810.69,810.99,1601.0
2021-10-28 12:20:00,812.72,813.16,812.72,813.16,200.0,812.72,813.16,812.72,813.16,200.0
2021-10-28 12:30:00,811.86,813.08,810.99,812.13,6828.0,811.86,813.08,810.99,812.13,6828.0
2021-10-28 12:40:00,812.4,813.45,812.01,812.25,4016.0,812.4,813.45,812.01,812.25,4016.0
2021-10-28 12:50:00,811.64,811.98,809.67,809.68,1610.0,811.64,811.98,809.67,809.68,1610.0
2021-10-28 13:00:00,811.39,811.39,811.37,811.37,200.0,811.39,811.39,811.37,811.37,200.0
2021-10-28 13:10:00,810.31,810.72,809.8,810.72,904.0,810.31,810.72,809.8,810.72,904.0
2021-10-28 13:20:00,812.0,812.46,811.54,812.31,1626.0,812.0,812.46,811.54,812.31,1626.0
2021-10-28 13:30:00,813.25,813.25,813.25,813.25,100.0,813.25,813.25,813.25,813.25,100.0
2021-10-28 13:40:00,812.78,813.42,811.81,811.81,2814.0,812.78,813.42,811.81,811.81,2814.0
2021-10-28 13:50:00,811.81,812.77,810.89,811.86,1771.0,811.81,812.77,810.89,811.86,1771.0
2021-10-28 14:00:00,811.25,812.81,809.12,809.92,2309.0,811.25,812.81,809.12,809.92,2309.0
2021-10-28 14:10:00,809.61,812.99,809.61,812.99,2014.0,809.61,812.99,809.61,812.99,2014.0
2021-10-28 14:20:00,812.95,814.93,811.75,813.06,3447.0,812.95,814.93,811.75,813.06,3447.0
2021-10-28 14:30:00,811.75,813.01,808.11,808.11,6249.0,811.75,813.01,808.11,808.11,6249.0
2021-10-28 14:40:00,809.14,811.97,806.71,811.29,4033.0,809.14,811.97,806.71,811.29,4033.0
2021-10-28 14:50:00,811.51,814.11,811.46,814.11,3081.0,811.51,814.11,811.46,814.11,3081.0
2021-10-28 15:00:00,814.16,814.49,810.18,812.76,4005.0,814.16,814.49,810.18,812.76,4005.0
2021-10-28 15:10:00,813.1,817.11,812.78,816.13,4647.0,813.1,817.11,812.78,816.13,4647.0
2021-10-28 15:20:00,817.32,817.32,815.09,817.19,1700.0,817.32,817.32,815.09,817.19,1700.0
2021-10-28 15:30:00,818.34,818.5,816.0,818.46,9798.0,818.34,818.5,816.0,818.46,9798.0
2021-10-28 15:40:00,817.86,818.41,811.96,816.55,18097.0,817.86,818.41,811.96,816.55,18097.0
2021-10-28 15:50:00,816.88,818.27,803.16,814.92,58884.0,816.88,818.27,803.16,814.92,58884.0
2021-10-29 09:30:00,805.0,812.76,805.0,810.43,15480.0,805.0,812.76,805.0,810.43,15480.0
2021-10-29 09:40:00,811.01,812.89,807.29,809.8,7966.0,811.01,812.89,807.29,809.8,7966.0
2021-10-29 09:50:00,809.53,814.32,807.73,814.32,7538.0,809.53,814.32,807.73,814.32,7538.0
2021-10-29 10:00:00,813.52,813.87,806.62,808.83,8755.0,813.52,813.87,806.62,808.83,8755.0
2021-10-29 10:10:00,807.52,807.83,799.27,799.41,9092.0,807.52,807.83,799.27,799.41,9092.0
2021-10-29 10:20:00,800.47,802.4,797.98,797.98,7469.0,800.47,802.4,797.98,797.98,7469.0
2021-10-29 10:30:00,796.93,800.64,795.06,800.64,7417.0,796.93,800.64,795.06,800.64,7417.0
2021-10-29 10:40:00,800.39,800.8,798.09,800.0,5436.0,800.39,800.8,798.09,800.0,5436.0
2021-10-29 10:50:00,799.64,800.84,793.57,794.72,10991.0,799.64,800.84,793.57,794.72,10991.0
2021-10-29 11:00:00,794.99,797.08,794.0,797.08,6174.0,794.99,797.08,794.0,797.08,6174.0
2021-10-29 11:10:00,797.48,799.48,794.37,799.48,11861.0,797.48,799.48,794.37,799.48,11861.0
2021-10-29 11:20:00,800.0,801.18,798.2,801.18,11423.0,800.0,801.18,798.2,801.18,11423.0
2021-10-29 11:30:00,800.47,805.88,800.46,805.88,10052.0,800.47,805.88,800.46,805.88,10052.0
2021-10-29 11:40:00,805.82,808.88,805.69,808.48,10150.0,805.82,808.88,805.69,808.48,10150.0
2021-10-29 11:50:00,808.36,808.46,804.16,806.96,8575.0,808.36,808.46,804.16,806.96,8575.0
2021-10-29 12:00:00,807.24,810.0,807.03,809.18,3671.0,807.24,810.0,807.03,809.18,3671.0
2021-10-29 12:10:00,809.57,809.57,803.4,803.4,2320.0,809.57,809.57,803.4,803.4,2320.0
2021-10-29 12:20:00,803.18,807.77,803.18,806.86,4471.0,803.18,807.77,803.18,806.86,4471.0
2021-10-29 12:30:00,805.97,809.91,805.97,809.85,3609.0,805.97,809.91,805.97,809.85,3609.0
2021-10-29 12:40:00,809.32,812.46,809.32,812.36,2888.0,809.32,812.46,809.32,812.36,2888.0
2021-10-29 12:50:00,811.65,811.68,810.89,811.6,1158.0,811.65,811.68,810.89,811.6,1158.0
2021-10-29 13:00:00,810.93,814.22,808.33,808.33,16169.0,810.93,814.22,808.33,808.33,16169.0
2021-10-29 13:10:00,809.38,813.45,807.24,811.54,2782.0,809.38,813.45,807.24,811.54,2782.0
2021-10-29 13:20:00,810.36,810.36,806.68,809.92,3020.0,810.36,810.36,806.68,809.92,3020.0
2021-10-29 13:30:00,809.93,810.01,807.72,809.1,2200.0,809.93,810.01,807.72,809.1,2200.0
2021-10-29 13:40:00,809.16,810.04,808.16,808.81,3066.0,809.16,810.04,808.16,808.81,3066.0
2021-10-29 13:50:00,808.5,808.5,805.14,805.6,3179.0,808.5,808.5,805.14,805.6,3179.0
2021-10-29 14:00:00,805.63,808.45,805.48,808.45,2606.0,805.63,808.45,805.48,808.45,2606.0
2021-10-29 14:10:00,807.41,808.92,805.0,806.03,3192.0,807.41,808.92,805.0,806.03,3192.0
2021-10-29 14:20:00,806.01,806.79,803.6,804.94,3952.0,806.01,806.79,803.6,804.94,3952.0
2021-10-29 14:30:00,804.64,807.26,804.64,806.94,2960.0,804.64,807.26,804.64,806.94,2960.0
2021-10-29 14:40:00,806.22,807.58,805.32,805.94,2900.0,806.22,807.58,805.32,805.94,2900.0
2021-10-29 14:50:00,806.47,808.91,805.36,807.93,3094.0,806.47,808.91,805.36,807.93,3094.0
2021-10-29 15:00:00,807.92,810.28,807.85,809.64,4288.0,807.92,810.28,807.85,809.64,4288.0
2021-10-29 15:10:00,809.21,811.02,808.17,811.02,4471.0,809.21,811.02,808.17,811.02,4471.0
2021-10-29 15:20:00,811.81,811.81,808.21,811.6,3422.0,811.81,811.81,808.21,811.6,3422.0
2021-10-29 15:30:00,810.64,811.54,807.56,811.54,8272.0,810.64,811.54,807.56,811.54,8272.0
2021-10-29 15:40:00,811.73,811.73,808.76,809.05,6649.0,811.73,811.73,808.76,809.05,6649.0
2021-10-29 15:50:00,808.77,811.4,808.01,808.9,24199.0,808.77,811.4,808.01,808.9,24199.0
2021-11-01 09:30:00,814.21,814.21,805.12,806.68,10355.0,814.21,814.21,805.12,806.68,10355.0
2021-11-01 09:40:00,807.75,812.8,807.08,809.84,5820.0,807.75,812.8,807.08,809.84,5820.0
2021-11-01 09:50:00,809.84,812.36,804.73,806.88,10444.0,809.84,812.36,804.73,806.88,10444.0
2021-11-01 10:00:00,803.95,810.48,799.02,810.48,20235.0,803.95,810.48,799.02,810.48,20235.0
2021-11-01 10:10:00,810.49,811.58,808.4,810.27,7392.0,810.49,811.58,808.4,810.27,7392.0
2021-11-01 10:20:00,813.0,814.7,810.88,811.78,6991.0,813.0,814.7,810.88,811.78,6991.0
2021-11-01 10:30:00,812.03,812.14,803.0,804.87,8249.0,812.03,812.14,803.0,804.87,8249.0
2021-11-01 10:40:00,804.36,806.16,803.46,806.11,3231.0,804.36,806.16,803.46,806.11,3231.0
2021-11-01 10:50:00,806.31,807.01,803.91,806.16,6908.0,806.31,807.01,803.91,806.16,6908.0
2021-11-01 11:00:00,807.79,808.77,806.86,807.76,1049.0,807.79,808.77,806.86,807.76,1049.0
2021-11-01 11:10:00,806.99,807.63,805.08,807.27,3987.0,806.99,807.63,805.08,807.27,3987.0
2021-11-01 11:20:00,806.67,808.25,805.59,805.59,2838.0,806.67,808.25,805.59,805.59,2838.0
2021-11-01 11:30:00,804.92,807.08,804.92,806.31,6318.0,804.92,807.08,804.92,806.31,6318.0
2021-11-01 11:40:00,805.54,805.54,804.02,804.61,2830.0,805.54,805.54,804.02,804.61,2830.0
2021-11-01 11:50:00,804.73,808.88,803.41,808.88,3400.0,804.73,808.88,803.41,808.88,3400.0
2021-11-01 12:00:00,808.06,808.81,805.64,805.64,7338.0,808.06,808.81,805.64,805.64,7338.0
2021-11-01 12:10:00,806.19,808.79,804.78,808.46,6266.0,806.19,808.79,804.78,808.46,6266.0
2021-11-01 12:20:00,807.67,807.67,805.08,805.08,2975.0,807.67,807.67,805.08,805.08,2975.0
2021-11-01 12:30:00,805.21,805.53,804.54,805.1,2156.0,805.21,805.53,804.54,805.1,2156.0
2021-11-01 12:40:00,805.62,807.34,803.68,804.58,2731.0,805.62,807.34,803.68,804.58,2731.0
2021-11-01 12:50:00,804.6,807.98,803.52,807.55,3741.0,804.6,807.98,803.52,807.55,3741.0
2021-11-01 13:00:00,807.86,807.86,805.2,806.77,5663.0,807.86,807.86,805.2,806.77,5663.0
2021-11-01 13:10:00,806.77,808.61,806.77,807.35,11942.0,806.77,808.61,806.77,807.35,11942.0
2021-11-01 13:20:00,807.0,807.0,804.18,804.18,1250.0,807.0,807.0,804.18,804.18,1250.0
2021-11-01 13:30:00,804.18,804.64,802.93,804.64,1000.0,804.18,804.64,802.93,804.64,1000.0
2021-11-01 13:40:00,803.72,803.72,801.87,802.39,2333.0,803.72,803.72,801.87,802.39,2333.0
2021-11-01 13:50:00,801.43,807.1,800.0,806.9,9357.0,801.43,807.1,800.0,806.9,9357.0
2021-11-01 14:00:00,806.9,807.9,805.1,805.1,2741.0,806.9,807.9,805.1,805.1,2741.0
2021-11-01 14:10:00,805.67,805.67,802.92,803.43,3538.0,805.67,805.67,802.92,803.43,3538.0
2021-11-01 14:20:00,802.77,803.58,800.43,800.74,1600.0,802.77,803.58,800.43,800.74,1600.0
2021-11-01 14:30:00,800.5,802.36,800.03,801.7,3411.0,800.5,802.36,800.03,801.7,3411.0
2021-11-01 14:40:00,801.73,801.73,800.06,800.06,949.0,801.73,801.73,800.06,800.06,949.0
2021-11-01 14:50:00,800.25,800.5,797.5,797.54,4520.0,800.25,800.5,797.5,797.54,4520.0
2021-11-01 15:00:00,797.55,800.65,796.07,798.0,4090.0,797.55,800.65,796.07,798.0,4090.0
2021-11-01 15:10:00,798.11,803.23,797.88,799.48,4662.0,798.11,803.23,797.88,799.48,4662.0
2021-11-01 15:20:00,800.24,802.43,797.89,798.73,8881.0,800.24,802.43,797.89,798.73,8881.0
2021-11-01 15:30:00,799.43,802.13,798.74,801.52,11749.0,799.43,802.13,798.74,801.52,11749.0
2021-11-01 15:40:00,801.42,803.97,800.35,801.75,6478.0,801.42,803.97,800.35,801.75,6478.0
2021-11-01 15:50:00,802.0,804.78,801.75,803.14,20966.0,802.0,804.78,801.75,803.14,20966.0
2021-11-02 09:30:00,802.48,804.86,791.79,798.0,10409.0,802.48,804.86,791.79,798.0,10409.0
2021-11-02 09:40:00,795.33,797.53,792.05,795.0,5644.0,795.33,797.53,792.05,795.0,5644.0
2021-11-02 09:50:00,794.66,796.0,791.0,791.0,4643.0,794.66,796.0,791.0,791.0,4643.0
2021-11-02 10:00:00,792.13,798.0,792.0,794.96,6858.0,792.13,798.0,792.0,794.96,6858.0
2021-11-02 10:10:00,793.16,793.31,783.01,788.31,9851.0,793.16,793.31,783.01,788.31,9851.0
2021-11-02 10:20:00,789.17,792.81,788.63,790.66,4653.0,789.17,792.81,788.63,790.66,4653.0
2021-11-02 10:30:00,790.19,795.4,789.31,793.91,3789.0,790.19,795.4,789.31,793.91,3789.0
2021-11-02 10:40:00,794.46,794.46,790.24,791.58,2262.0,794.46,794.46,790.24,791.58,2262.0
2021-11-02 10:50:00,790.43,794.14,789.18,793.11,3518.0,790.43,794.14,789.18,793.11,3518.0
2021-11-02 11:00:00,792.8,794.0,791.17,791.17,2085.0,792.8,794.0,791.17,791.17,2085.0
2021-11-02 11:10:00,791.08,794.53,791.0,793.65,4780.0,791.08,794.53,791.0,793.65,4780.0
2021-11-02 11:20:00,794.35,795.4,791.93,793.5,6368.0,794.35,795.4,791.93,793.5,6368.0
2021-11-02 11:30:00,793.33,795.16,790.01,790.75,6187.0,793.33,795.16,790.01,790.75,6187.0
2021-11-02 11:40:00,790.89,794.96,788.51,793.75,5851.0,790.89,794.96,788.51,793.75,5851.0
2021-11-02 11:50:00,792.76,792.77,789.82,789.88,2800.0,792.76,792.77,789.82,789.88,2800.0
2021-11-02 12:00:00,790.22,792.2,789.03,791.81,3528.0,790.22,792.2,789.03,791.81,3528.0
2021-11-02 12:10:00,792.41,794.13,791.31,792.73,3166.0,792.41,794.13,791.31,792.73,3166.0
2021-11-02 12:20:00,792.77,795.4,791.9,793.94,6305.0,792.77,795.4,791.9,793.94,6305.0
2021-11-02 12:30:00,793.05,793.05,789.87,790.25,2000.0,793.05,793.05,789.87,790.25,2000.0
2021-11-02 12:40:00,790.02,790.68,789.85,790.68,900.0,790.02,790.68,789.85,790.68,900.0
2021-11-02 12:50:00,790.36,791.98,789.27,789.28,2574.0,790.36,791.98,789.27,789.28,2574.0
2021-11-02 13:00:00,789.29,790.38,788.46,790.35,4474.0,789.29,790.38,788.46,790.35,4474.0
2021-11-02 13:10:00,791.07,791.87,788.06,788.06,2200.0,791.07,791.87,788.06,788.06,2200.0
2021-11-02 13:20:00,787.4,788.92,786.07,787.36,1400.0,787.4,788.92,786.07,787.36,1400.0
2021-11-02 13:30:00,787.2,789.51,786.92,787.8,6528.0,787.2,789.51,786.92,787.8,6528.0
2021-11-02 13:40:00,788.93,790.64,787.71,790.56,10419.0,788.93,790.64,787.71,790.56,10419.0
2021-11-02 13:50:00,790.85,793.18,790.07,792.93,10483.0,790.85,793.18,790.07,792.93,10483.0
2021-11-02 14:00:00,792.62,793.37,790.85,791.35,12771.0,792.62,793.37,790.85,791.35,12771.0
2021-11-02 14:10:00,792.37,793.76,791.5,793.59,9559.0,792.37,793.76,791.5,793.59,9559.0
2021-11-02 14:20:00,793.61,794.29,791.35,792.23,20417.0,793.61,794.29,791.35,792.23,20417.0
2021-11-02 14:30:00,793.07,793.07,788.64,790.35,10908.0,793.07,793.07,788.64,790.35,10908.0
2021-11-02 14:40:00,790.34,791.7,788.75,790.43,7458.0,790.34,791.7,788.75,790.43,7458.0
2021-11-02 14:50:00,790.89,791.81,787.09,787.38,7484.0,790.89,791.81,787.09,787.38,7484.0
2021-11-02 15:00:00,787.16,789.68,787.04,788.7,7016.0,787.16,789.68,787.04,788.7,7016.0
2021-11-02 15:10:00,787.73,787.73,785.01,787.42,5071.0,787.73,787.73,785.01,787.42,5071.0
2021-11-02 15:20:00,787.4,787.4,783.32,785.02,11268.0,787.4,787.4,783.32,785.02,11268.0
2021-11-02 15:30:00,784.75,788.35,783.28,786.68,15182.0,784.75,788.35,783.28,786.68,15182.0
2021-11-02 15:40:00,785.53,787.49,785.01,787.12,8550.0,785.53,787.49,785.01,787.12,8550.0
2021-11-02 15:50:00,787.55,789.67,786.61,786.63,48508.0,787.55,789.67,786.61,786.63,48508.0
2021-11-03 09:30:00,789.21,789.5,771.78,778.52,16601.0,789.21,789.5,771.78,778.52,16601.0
2021-11-03 09:40:00,778.52,781.06,774.62,781.0,8289.0,778.52,781.06,774.62,781.0,8289.0
2021-11-03 09:50:00,779.5,781.38,777.5,778.98,6828.0,779.5,781.38,777.5,778.98,6828.0
2021-11-03 10:00:00,779.56,779.98,775.41,778.36,9078.0,779.56,779.98,775.41,778.36,9078.0
2021-11-03 10:10:00,779.45,783.63,779.44,781.35,6493.0,779.45,783.63,779.44,781.35,6493.0
2021-11-03 10:20:00,781.34,783.91,779.06,782.29,7359.0,781.34,783.91,779.06,782.29,7359.0
2021-11-03 10:30:00,781.7,782.27,776.67,778.28,5684.0,781.7,782.27,776.67,778.28,5684.0
2021-11-03 10:40:00,778.26,779.69,776.82,778.92,3627.0,778.26,779.69,776.82,778.92,3627.0
2021-11-03 10:50:00,779.03,779.88,776.99,777.87,2967.0,779.03,779.88,776.99,777.87,2967.0
2021-11-03 11:00:00,778.48,782.0,777.39,780.63,3979.0,778.48,782.0,777.39,780.63,3979.0
2021-11-03 11:10:00,780.01,781.29,777.03,778.72,6796.0,780.01,781.29,777.03,778.72,6796.0
2021-11-03 11:20:00,779.24,779.73,778.23,778.53,3474.0,779.24,779.73,778.23,778.53,3474.0
2021-11-03 11:30:00,778.49,779.52,777.22,777.71,6043.0,778.49,779.52,777.22,777.71,6043.0
2021-11-03 11:40:00,778.42,778.42,775.74,775.77,3282.0,778.42,778.42,775.74,775.77,3282.0
2021-11-03 11:50:00,775.9,777.61,775.01,776.71,5857.0,775.9,777.61,775.01,776.71,5857.0
2021-11-03 12:00:00,777.09,777.44,773.97,773.97,8554.0,777.09,777.44,773.97,773.97,8554.0
2021-11-03 12:10:00,774.02,774.02,771.42,771.45,9632.0,774.02,774.02,771.42,771.45,9632.0
2021-11-03 12:20:00,771.12,772.67,768.62,768.69,8057.0,771.12,772.67,768.62,768.69,8057.0
2021-11-03 12:30:00,769.34,771.5,767.19,768.29,10200.0,769.34,771.5,767.19,768.29,10200.0
2021-11-03 12:40:00,768.87,770.91,768.02,768.03,5908.0,768.87,770.91,768.02,768.03,5908.0
2021-11-03 12:50:00,768.24,771.08,768.03,771.07,5683.0,768.24,771.08,768.03,771.07,5683.0
2021-11-03 13:00:00,771.52,772.51,770.13,771.72,3005.0,771.52,772.51,770.13,771.72,3005.0
2021-11-03 13:10:00,771.16,771.99,769.24,769.69,7883.0,771.16,771.99,769.24,769.69,7883.0
2021-11-03 13:20:00,770.18,770.18,768.69,769.83,2332.0,770.18,770.18,768.69,769.83,2332.0
2021-11-03 13:30:00,769.51,769.57,768.49,768.49,6502.0,769.51,769.57,768.49,768.49,6502.0
2021-11-03 13:40:00,768.58,769.37,764.52,765.24,15769.0,768.58,769.37,764.52,765.24,15769.0
2021-11-03 13:50:00,765.32,765.68,763.02,763.02,10459.0,765.32,765.68,763.02,763.02,10459.0
2021-11-03 14:00:00,765.05,766.78,763.51,766.21,17728.0,765.05,766.78,763.51,766.21,17728.0
2021-11-03 14:10:00,764.95,765.28,761.12,761.93,14398.0,764.95,765.28,761.12,761.93,14398.0
2021-11-03 14:20:00,761.41,770.93,760.93,770.93,21048.0,761.41,770.93,760.93,770.93,21048.0
2021-11-03 14:30:00,769.5,771.9,764.94,769.97,11700.0,769.5,771.9,764.94,769.97,11700.0
2021-11-03 14:40:00,769.03,773.4,768.63,772.37,8665.0,769.03,773.4,768.63,772.37,8665.0
2021-11-03 14:50:00,772.36,779.71,771.71,779.28,23684.0,772.36,779.71,771.71,779.28,23684.0
2021-11-03 15:00:00,779.3,782.53,775.25,776.45,13569.0,779.3,782.53,775.25,776.45,13569.0
2021-11-03 15:10:00,776.41,776.82,773.4,773.57,9444.0,776.41,776.82,773.4,773.57,9444.0
2021-11-03 15:20:00,774.66,774.95,772.67,773.86,10472.0,774.66,774.95,772.67,773.86,10472.0
2021-11-03 15:30:00,774.95,776.0,773.66,774.62,14883.0,774.95,776.0,773.66,774.62,14883.0
2021-11-03 15:40:00,774.03,775.74,771.41,772.77,18882.0,774.03,775.74,771.41,772.77,18882.0
2021-11-03 15:50:00,772.49,776.74,772.01,776.73,67740.0,772.49,776.74,772.01,776.73,67740.0
2021-11-04 09:30:00,760.0,787.99,760.0,783.9,30421.0,760.0,787.99,760.0,783.9,30421.0
2021-11-04 09:40:00,785.01,799.46,783.0,789.41,38161.0,785.01,799.46,783.0,789.41,38161.0
2021-11-04 09:50:00,786.31,795.17,785.3,789.29,16209.0,786.31,795.17,785.3,789.29,16209.0
2021-11-04 10:00:00,788.54,813.0,787.53,811.39,50940.0,788.54,813.0,787.53,811.39,50940.0
2021-11-04 10:10:00,809.37,817.56,806.28,817.55,33314.0,809.37,817.56,806.28,817.55,33314.0
2021-11-04 10:20:00,817.94,818.0,808.57,808.57,19250.0,817.94,818.0,808.57,808.57,19250.0
2021-11-04 10:30:00,807.98,814.32,807.45,808.94,22601.0,807.98,814.32,807.45,808.94,22601.0
2021-11-04 10:40:00,809.58,812.0,802.0,809.83,12457.0,809.58,812.0,802.0,809.83,12457.0
2021-11-04 10:50:00,807.44,810.99,801.05,804.49,15789.0,807.44,810.99,801.05,804.49,15789.0
2021-11-04 11:00:00,804.35,808.58,803.83,807.48,3861.0,804.35,808.58,803.83,807.48,3861.0
2021-11-04 11:10:00,805.5,814.94,805.5,812.99,7921.0,805.5,814.94,805.5,812.99,7921.0
2021-11-04 11:20:00,813.35,814.29,807.29,807.47,5692.0,813.35,814.29,807.29,807.47,5692.0
2021-11-04 11:30:00,808.5,812.47,806.83,811.9,20299.0,808.5,812.47,806.83,811.9,20299.0
2021-11-04 11:40:00,811.09,813.51,809.09,812.01,8115.0,811.09,813.51,809.09,812.01,8115.0
2021-11-04 11:50:00,812.01,812.97,807.59,807.59,8653.0,812.01,812.97,807.59,807.59,8653.0
2021-11-04 12:00:00,809.21,812.94,808.67,812.94,10714.0,809.21,812.94,808.67,812.94,10714.0
2021-11-04 12:10:00,812.99,813.35,809.41,810.65,13879.0,812.99,813.35,809.41,810.65,13879.0
2021-11-04 12:20:00,811.04,811.83,808.38,810.3,3671.0,811.04,811.83,808.38,810.3,3671.0
2021-11-04 12:30:00,811.97,811.97,809.35,809.9,4883.0,811.97,811.97,809.35,809.9,4883.0
2021-11-04 12:40:00,810.52,812.87,808.64,811.06,10847.0,810.52,812.87,808.64,811.06,10847.0
2021-11-04 12:50:00,811.0,813.03,808.08,808.18,4005.0,811.0,813.03,808.08,808.18,4005.0
2021-11-04 13:00:00,808.01,808.18,800.89,801.59,13218.0,808.01,808.18,800.89,801.59,13218.0
2021-11-04 13:10:00,800.62,803.83,799.48,800.78,10191.0,800.62,803.83,799.48,800.78,10191.0
2021-11-04 13:20:00,801.19,801.92,798.66,801.46,5200.0,801.19,801.92,798.66,801.46,5200.0
2021-11-04 13:30:00,802.29,805.99,802.03,803.18,3855.0,802.29,805.99,802.03,803.18,3855.0
2021-11-04 13:40:00,804.23,810.44,803.41,808.99,8374.0,804.23,810.44,803.41,808.99,8374.0
2021-11-04 13:50:00,810.21,810.59,808.58,809.15,9821.0,810.21,810.59,808.58,809.15,9821.0
2021-11-04 14:00:00,809.5,809.5,806.3,808.51,2293.0,809.5,809.5,806.3,808.51,2293.0
2021-11-04 14:10:00,809.03,809.51,807.49,809.24,3242.0,809.03,809.51,807.49,809.24,3242.0
2021-11-04 14:20:00,809.28,814.8,809.28,811.66,5262.0,809.28,814.8,809.28,811.66,5262.0
2021-11-04 14:30:00,811.34,815.99,810.47,815.65,9235.0,811.34,815.99,810.47,815.65,9235.0
2021-11-04 14:40:00,816.99,817.7,813.63,817.44,10362.0,816.99,817.7,813.63,817.44,10362.0
2021-11-04 14:50:00,818.0,820.72,817.03,817.03,7126.0,818.0,820.72,817.03,817.03,7126.0
2021-11-04 15:00:00,817.06,817.26,811.27,811.27,15398.0,817.06,817.26,811.27,811.27,15398.0
2021-11-04 15:10:00,812.13,816.36,812.13,814.56,5213.0,812.13,816.36,812.13,814.56,5213.0
2021-11-04 15:20:00,815.3,819.15,812.64,817.63,7323.0,815.3,819.15,812.64,817.63,7323.0
2021-11-04 15:30:00,816.25,819.03,816.24,817.78,16418.0,816.25,819.03,816.24,817.78,16418.0
2021-11-04 15:40:00,817.41,819.09,816.24,817.83,11069.0,817.41,819.09,816.24,817.83,11069.0
2021-11-04 15:50:00,817.68,819.7,815.7,819.5,46877.0,817.68,819.7,815.7,819.5,46877.0
2021-11-05 09:30:00,821.72,823.99,817.09,820.13,18352.0,821.72,823.99,817.09,820.13,18352.0
2021-11-05 09:40:00,819.69,819.91,800.61,805.21,29428.0,819.69,819.91,800.61,805.21,29428.0
2021-11-05 09:50:00,806.0,811.14,805.06,811.14,8153.0,806.0,811.14,805.06,811.14,8153.0
2021-11-05 10:00:00,813.01,814.0,810.18,812.87,3289.0,813.01,814.0,810.18,812.87,3289.0
2021-11-05 10:10:00,812.74,816.58,811.12,813.2,2820.0,812.74,816.58,811.12,813.2,2820.0
2021-11-05 10:20:00,811.18,814.7,811.18,812.98,2935.0,811.18,814.7,811.18,812.98,2935.0
2021-11-05 10:30:00,811.66,812.19,805.02,806.71,3600.0,811.66,812.19,805.02,806.71,3600.0
2021-11-05 10:40:00,806.15,807.68,805.4,806.83,4020.0,806.15,807.68,805.4,806.83,4020.0
2021-11-05 10:50:00,806.8,807.53,803.52,806.19,3093.0,806.8,807.53,803.52,806.19,3093.0
2021-11-05 11:00:00,806.25,806.25,802.05,804.44,5320.0,806.25,806.25,802.05,804.44,5320.0
2021-11-05 11:10:00,804.49,806.8,804.31,805.95,5514.0,804.49,806.8,804.31,805.95,5514.0
2021-11-05 11:20:00,806.48,807.05,802.37,802.37,6773.0,806.48,807.05,802.37,802.37,6773.0
2021-11-05 11:30:00,802.61,803.21,800.01,800.97,18802.0,802.61,803.21,800.01,800.97,18802.0
2021-11-05 11:40:00,801.59,803.19,801.59,803.19,612.0,801.59,803.19,801.59,803.19,612.0
2021-11-05 11:50:00,804.54,807.18,803.84,807.18,3614.0,804.54,807.18,803.84,807.18,3614.0
2021-11-05 12:00:00,806.48,806.8,805.35,806.32,4548.0,806.48,806.8,805.35,806.32,4548.0
2021-11-05 12:10:00,806.09,808.33,806.09,808.24,5987.0,806.09,808.33,806.09,808.24,5987.0
2021-11-05 12:20:00,808.33,809.73,806.98,807.28,14347.0,808.33,809.73,806.98,807.28,14347.0
2021-11-05 12:30:00,807.22,807.22,803.63,803.63,1101.0,807.22,807.22,803.63,803.63,1101.0
2021-11-05 12:40:00,803.74,803.74,801.72,801.73,1788.0,803.74,803.74,801.72,801.73,1788.0
2021-11-05 12:50:00,800.35,802.2,800.0,801.84,9644.0,800.35,802.2,800.0,801.84,9644.0
2021-11-05 13:00:00,800.49,802.42,800.49,801.69,4105.0,800.49,802.42,800.49,801.69,4105.0
2021-11-05 13:10:00,801.0,803.9,800.67,803.19,4232.0,801.0,803.9,800.67,803.19,4232.0
2021-11-05 13:20:00,802.68,803.61,800.0,800.13,16794.0,802.68,803.61,800.0,800.13,16794.0
2021-11-05 13:30:00,799.84,804.75,799.83,804.23,8325.0,799.84,804.75,799.83,804.23,8325.0
2021-11-05 13:40:00,803.22,804.01,802.5,802.93,9796.0,803.22,804.01,802.5,802.93,9796.0
2021-11-05 13:50:00,802.98,803.58,802.84,803.55,5789.0,802.98,803.58,802.84,803.55,5789.0
2021-11-05 14:00:00,804.04,806.4,804.04,804.3,12218.0,804.04,806.4,804.04,804.3,12218.0
2021-11-05 14:10:00,804.84,804.85,802.76,802.8,1123.0,804.84,804.85,802.76,802.8,1123.0
2021-11-05 14:20:00,801.88,803.44,801.05,803.44,13782.0,801.88,803.44,801.05,803.44,13782.0
2021-11-05 14:30:00,802.24,803.72,802.24,803.72,2203.0,802.24,803.72,802.24,803.72,2203.0
2021-11-05 14:40:00,803.72,804.54,803.55,804.54,13103.0,803.72,804.54,803.55,804.54,13103.0
2021-11-05 14:50:00,806.26,809.01,805.84,805.84,1603.0,806.26,809.01,805.84,805.84,1603.0
2021-11-05 15:00:00,805.8,805.8,801.88,803.0,2050.0,805.8,805.8,801.88,803.0,2050.0
2021-11-05 15:10:00,803.07,804.63,803.06,804.63,1051.0,803.07,804.63,803.06,804.63,1051.0
2021-11-05 15:20:00,804.42,804.42,802.92,803.69,5200.0,804.42,804.42,802.92,803.69,5200.0
2021-11-05 15:30:00,803.5,805.4,801.95,804.9,7430.0,803.5,805.4,801.95,804.9,7430.0
2021-11-05 15:40:00,804.99,805.68,804.61,804.98,3300.0,804.99,805.68,804.61,804.98,3300.0
2021-11-05 15:50:00,805.78,806.39,801.01,801.42,43136.0,805.78,806.39,801.01,801.42,43136.0
2021-11-08 09:30:00,805.02,806.23,800.03,801.06,17772.0,805.02,806.23,800.03,801.06,17772.0
2021-11-08 09:40:00,803.99,807.65,801.1,806.85,31821.0,803.99,807.65,801.1,806.85,31821.0
2021-11-08 09:50:00,810.0,815.38,806.92,806.93,2930.0,810.0,815.38,806.92,806.93,2930.0
2021-11-08 10:00:00,809.75,815.0,807.14,813.79,5725.0,809.75,815.0,807.14,813.79,5725.0
2021-11-08 10:10:00,812.6,814.06,811.55,813.18,1426.0,812.6,814.06,811.55,813.18,1426.0
2021-11-08 10:20:00,813.45,816.43,812.32,816.14,3429.0,813.45,816.43,812.32,816.14,3429.0
2021-11-08 10:30:00,817.06,818.88,815.07,818.32,3470.0,817.06,818.88,815.07,818.32,3470.0
2021-11-08 10:40:00,818.94,820.0,812.04,818.8,8315.0,818.94,820.0,812.04,818.8,8315.0
2021-11-08 10:50:00,819.0,819.49,815.55,817.85,3522.0,819.0,819.49,815.55,817.85,3522.0
2021-11-08 11:00:00,816.33,817.28,814.5,814.5,3334.0,816.33,817.28,814.5,814.5,3334.0
2021-11-08 11:10:00,815.0,815.0,813.3,814.92,1224.0,815.0,815.0,813.3,814.92,1224.0
2021-11-08 11:20:00,815.0,815.15,813.7,815.15,4184.0,815.0,815.15,813.7,815.15,4184.0
2021-11-08 11:30:00,813.77,816.03,811.49,811.52,1215.0,813.77,816.03,811.49,811.52,1215.0
2021-11-08 11:40:00,812.96,813.11,810.59,812.17,1657.0,812.96,813.11,810.59,812.17,1657.0
2021-11-08 11:50:00,812.3,813.62,811.15,811.27,1692.0,812.3,813.62,811.15,811.27,1692.0
2021-11-08 12:00:00,812.5,813.38,812.38,813.38,415.0,812.5,813.38,812.38,813.38,415.0
2021-11-08 12:10:00,812.65,812.92,811.35,811.78,1541.0,812.65,812.92,811.35,811.78,1541.0
2021-11-08 12:20:00,813.0,813.52,811.8,811.8,5001.0,813.0,813.52,811.8,811.8,5001.0
2021-11-08 12:30:00,812.32,812.33,810.81,811.33,2451.0,812.32,812.33,810.81,811.33,2451.0
2021-11-08 12:40:00,811.95,813.49,806.54,807.12,3904.0,811.95,813.49,806.54,807.12,3904.0
2021-11-08 12:50:00,807.12,807.12,805.01,806.36,2857.0,807.12,807.12,805.01,806.36,2857.0
2021-11-08 13:00:00,807.18,808.3,806.03,808.15,1018.0,807.18,808.3,806.03,808.15,1018.0
2021-11-08 13:10:00,808.34,809.65,808.25,808.26,1000.0,808.34,809.65,808.25,808.26,1000.0
2021-11-08 13:20:00,809.82,810.48,807.08,807.08,1865.0,809.82,810.48,807.08,807.08,1865.0
2021-11-08 13:30:00,807.76,809.95,807.76,809.48,1100.0,807.76,809.95,807.76,809.48,1100.0
2021-11-08 13:40:00,809.48,811.38,809.48,810.03,1159.0,809.48,811.38,809.48,810.03,1159.0
2021-11-08 13:50:00,809.46,810.95,809.38,810.27,1101.0,809.46,810.95,809.38,810.27,1101.0
2021-11-08 14:00:00,810.24,810.24,809.62,809.62,350.0,810.24,810.24,809.62,809.62,350.0
2021-11-08 14:10:00,809.62,809.62,809.62,809.62,0.0,809.62,809.62,809.62,809.62,0.0
2021-11-08 14:20:00,811.35,811.47,806.66,806.67,1827.0,811.35,811.47,806.66,806.67,1827.0
2021-11-08 14:30:00,807.7,809.7,807.7,809.58,844.0,807.7,809.7,807.7,809.58,844.0
2021-11-08 14:40:00,809.65,809.78,808.2,809.78,1245.0,809.65,809.78,808.2,809.78,1245.0
2021-11-08 14:50:00,810.03,810.53,808.39,810.5,1000.0,810.03,810.53,808.39,810.5,1000.0
2021-11-08 15:00:00,809.89,815.87,809.25,814.95,10925.0,809.89,815.87,809.25,814.95,10925.0
2021-11-08 15:10:00,815.43,818.99,814.02,818.93,3484.0,815.43,818.99,814.02,818.93,3484.0
2021-11-08 15:20:00,818.15,818.99,817.4,818.4,4695.0,818.15,818.99,817.4,818.4,4695.0
2021-11-08 15:30:00,818.0,818.25,815.26,815.71,2258.0,818.0,818.25,815.26,815.71,2258.0
2021-11-08 15:40:00,814.34,814.67,811.29,812.16,2379.0,814.34,814.67,811.29,812.16,2379.0
2021-11-08 15:50:00,812.3,815.3,811.01,815.3,30409.0,812.3,815.3,811.01,815.3,30409.0
2021-11-09 09:30:00,820.0,830.0,819.86,827.76,11612.0,820.0,830.0,819.86,827.76,11612.0
2021-11-09 09:40:00,824.03,831.05,823.76,829.8,7495.0,824.03,831.05,823.76,829.8,7495.0
2021-11-09 09:50:00,828.74,830.0,820.56,820.56,15325.0,828.74,830.0,820.56,820.56,15325.0
2021-11-09 10:00:00,823.6,827.09,822.43,825.03,11267.0,823.6,827.09,822.43,825.03,11267.0
2021-11-09 10:10:00,825.45,838.69,825.44,835.73,7432.0,825.45,838.69,825.44,835.73,7432.0
2021-11-09 10:20:00,835.45,837.55,833.52,836.38,4138.0,835.45,837.55,833.52,836.38,4138.0
2021-11-09 10:30:00,837.95,842.8,837.34,842.72,5285.0,837.95,842.8,837.34,842.72,5285.0
2021-11-09 10:40:00,842.61,844.99,841.08,843.14,1670.0,842.61,844.99,841.08,843.14,1670.0
2021-11-09 10:50:00,842.97,848.8,842.75,848.8,22333.0,842.97,848.8,842.75,848.8,22333.0
2021-11-09 11:00:00,848.8,850.0,841.99,846.58,16188.0,848.8,850.0,841.99,846.58,16188.0
2021-11-09 11:10:00,845.04,847.53,843.7,847.53,7587.0,845.04,847.53,843.7,847.53,7587.0
2021-11-09 11:20:00,847.29,849.3,844.51,845.84,8228.0,847.29,849.3,844.51,845.84,8228.0
2021-11-09 11:30:00,845.91,846.46,842.03,844.78,4319.0,845.91,846.46,842.03,844.78,4319.0
2021-11-09 11:40:00,842.06,845.88,841.31,841.5,3871.0,842.06,845.88,841.31,841.5,3871.0
2021-11-09 11:50:00,843.54,845.91,839.1,843.72,19521.0,843.54,845.91,839.1,843.72,19521.0
2021-11-09 12:00:00,843.53,843.53,838.93,841.83,8139.0,843.53,843.53,838.93,841.83,8139.0
2021-11-09 12:10:00,844.61,845.53,844.13,844.61,4509.0,844.61,845.53,844.13,844.61,4509.0
2021-11-09 12:20:00,844.77,846.93,844.45,844.45,3902.0,844.77,846.93,844.45,844.45,3902.0
2021-11-09 12:30:00,845.01,845.01,842.82,844.25,600.0,845.01,845.01,842.82,844.25,600.0
2021-11-09 12:40:00,842.95,848.82,842.95,847.49,5134.0,842.95,848.82,842.95,847.49,5134.0
2021-11-09 12:50:00,844.6,844.99,843.44,843.44,1726.0,844.6,844.99,843.44,843.44,1726.0
2021-11-09 13:00:00,845.47,845.47,843.03,843.24,18422.0,845.47,845.47,843.03,843.24,18422.0
2021-11-09 13:10:00,842.03,844.34,841.0,842.64,2514.0,842.03,844.34,841.0,842.64,2514.0
2021-11-09 13:20:00,841.73,843.03,839.34,839.57,2812.0,841.73,843.03,839.34,839.57,2812.0
2021-11-09 13:30:00,840.43,840.43,834.27,834.27,1388.0,840.43,840.43,834.27,834.27,1388.0
2021-11-09 13:40:00,836.96,837.13,835.08,835.08,2943.0,836.96,837.13,835.08,835.08,2943.0
2021-11-09 13:50:00,835.08,836.5,833.66,834.94,1987.0,835.08,836.5,833.66,834.94,1987.0
2021-11-09 14:00:00,836.27,838.14,835.1,838.14,1546.0,836.27,838.14,835.1,838.14,1546.0
2021-11-09 14:10:00,839.32,839.32,839.27,839.27,831.0,839.32,839.32,839.27,839.27,831.0
2021-11-09 14:20:00,841.0,844.47,840.99,841.6,4946.0,841.0,844.47,840.99,841.6,4946.0
2021-11-09 14:30:00,841.53,841.53,840.33,841.21,4505.0,841.53,841.53,840.33,841.21,4505.0
2021-11-09 14:40:00,840.16,845.7,839.24,843.14,12311.0,840.16,845.7,839.24,843.14,12311.0
2021-11-09 14:50:00,844.85,848.09,844.3,847.23,3293.0,844.85,848.09,844.3,847.23,3293.0
2021-11-09 15:00:00,848.33,849.0,845.37,848.92,2328.0,848.33,849.0,845.37,848.92,2328.0
2021-11-09 15:10:00,847.07,847.91,844.64,846.36,9642.0,847.07,847.91,844.64,846.36,9642.0
2021-11-09 15:20:00,847.0,847.85,846.76,846.97,1453.0,847.0,847.85,846.76,846.97,1453.0
2021-11-09 15:30:00,846.57,847.11,844.7,844.98,5113.0,846.57,847.11,844.7,844.98,5113.0
2021-11-09 15:40:00,844.62,849.3,844.61,849.29,11895.0,844.62,849.3,844.61,849.29,11895.0
2021-11-09 15:50:00,848.42,853.68,847.62,850.62,32232.0,848.42,853.68,847.62,850.62,32232.0
2021-11-10 09:30:00,837.18,839.94,827.32,832.82,11041.0,837.18,839.94,827.32,832.82,11041.0
2021-11-10 09:40:00,831.57,838.87,831.38,838.02,2792.0,831.57,838.87,831.38,838.02,2792.0
2021-11-10 09:50:00,836.33,838.49,833.22,836.4,1626.0,836.33,838.49,833.22,836.4,1626.0
2021-11-10 10:00:00,838.35,845.07,834.96,843.5,4149.0,838.35,845.07,834.96,843.5,4149.0
2021-11-10 10:10:00,843.0,843.0,839.63,839.64,3039.0,843.0,843.0,839.63,839.64,3039.0
2021-11-10 10:20:00,836.99,836.99,834.29,834.29,1923.0,836.99,836.99,834.29,834.29,1923.0
2021-11-10 10:30:00,835.01,837.62,831.12,832.24,2372.0,835.01,837.62,831.12,832.24,2372.0
2021-11-10 10:40:00,833.64,835.57,830.0,835.57,3400.0,833.64,835.57,830.0,835.57,3400.0
2021-11-10 10:50:00,832.81,835.68,831.47,831.85,6596.0,832.81,835.68,831.47,831.85,6596.0
2021-11-10 11:00:00,830.51,835.39,829.77,832.57,6380.0,830.51,835.39,829.77,832.57,6380.0
2021-11-10 11:10:00,832.87,833.43,830.58,833.2,2100.0,832.87,833.43,830.58,833.2,2100.0
2021-11-10 11:20:00,833.63,835.0,831.08,831.08,3172.0,833.63,835.0,831.08,831.08,3172.0
2021-11-10 11:30:00,831.69,831.8,827.5,827.5,4734.0,831.69,831.8,827.5,827.5,4734.0
2021-11-10 11:40:00,826.22,826.88,823.0,825.14,3641.0,826.22,826.88,823.0,825.14,3641.0
2021-11-10 11:50:00,826.01,828.05,824.96,827.72,6412.0,826.01,828.05,824.96,827.72,6412.0
2021-11-10 12:00:00,828.48,831.3,827.9,830.83,3420.0,828.48,831.3,827.9,830.83,3420.0
2021-11-10 12:10:00,830.73,830.97,828.53,829.19,4318.0,830.73,830.97,828.53,829.19,4318.0
2021-11-10 12:20:00,828.26,831.15,828.26,830.14,6376.0,828.26,831.15,828.26,830.14,6376.0
2021-11-10 12:30:00,830.11,830.14,828.91,829.2,500.0,830.11,830.14,828.91,829.2,500.0
2021-11-10 12:40:00,828.85,828.85,827.98,827.98,500.0,828.85,828.85,827.98,827.98,500.0
2021-11-10 12:50:00,828.93,829.92,828.93,829.88,811.0,828.93,829.92,828.93,829.88,811.0
2021-11-10 13:00:00,830.6,830.6,826.33,826.33,1266.0,830.6,830.6,826.33,826.33,1266.0
2021-11-10 13:10:00,826.19,826.19,819.85,820.64,2939.0,826.19,826.19,819.85,820.64,2939.0
2021-11-10 13:20:00,820.87,820.87,816.28,818.26,11961.0,820.87,820.87,816.28,818.26,11961.0
2021-11-10 13:30:00,818.72,821.67,818.71,821.04,7231.0,818.72,821.67,818.71,821.04,7231.0
2021-11-10 13:40:00,820.97,820.97,818.69,818.77,6237.0,820.97,820.97,818.69,818.77,6237.0
2021-11-10 13:50:00,818.0,818.0,812.75,814.0,6089.0,818.0,818.0,812.75,814.0,6089.0
2021-11-10 14:00:00,813.62,813.62,810.57,813.12,4079.0,813.62,813.62,810.57,813.12,4079.0
2021-11-10 14:10:00,813.23,813.23,810.45,810.59,8232.0,813.23,813.23,810.45,810.59,8232.0
2021-11-10 14:20:00,811.12,811.12,804.31,804.99,5747.0,811.12,811.12,804.31,804.99,5747.0
2021-11-10 14:30:00,804.28,805.44,803.86,804.34,15607.0,804.28,805.44,803.86,804.34,15607.0
2021-11-10 14:40:00,804.34,809.23,802.22,809.23,14424.0,804.34,809.23,802.22,809.23,14424.0
2021-11-10 14:50:00,807.03,808.48,804.84,805.91,8924.0,807.03,808.48,804.84,805.91,8924.0
2021-11-10 15:00:00,806.05,811.11,806.05,811.11,5453.0,806.05,811.11,806.05,811.11,5453.0
2021-11-10 15:10:00,810.34,813.47,807.97,812.97,19317.0,810.34,813.47,807.97,812.97,19317.0
2021-11-10 15:20:00,812.98,813.37,804.0,804.84,24047.0,812.98,813.37,804.0,804.84,24047.0
2021-11-10 15:30:00,805.19,808.0,803.61,803.61,5494.0,805.19,808.0,803.61,803.61,5494.0
2021-11-10 15:40:00,803.81,804.96,801.37,804.4,8883.0,803.81,804.96,801.37,804.4,8883.0
2021-11-10 15:50:00,803.86,807.35,803.86,806.56,15870.0,803.86,807.35,803.86,806.56,15870.0
2021-11-11 09:30:00,816.0,823.0,816.0,818.11,6393.0,816.0,823.0,816.0,818.11,6393.0
2021-11-11 09:40:00,818.14,821.36,815.03,815.03,2600.0,818.14,821.36,815.03,815.03,2600.0
2021-11-11 09:50:00,816.99,822.83,816.98,821.42,4095.0,816.99,822.83,816.98,821.42,4095.0
2021-11-11 10:00:00,823.72,824.95,820.32,821.46,2851.0,823.72,824.95,820.32,821.46,2851.0
2021-11-11 10:10:00,823.11,824.8,817.71,820.14,9773.0,823.11,824.8,817.71,820.14,9773.0
2021-11-11 10:20:00,820.63,822.92,820.03,821.8,4881.0,820.63,822.92,820.03,821.8,4881.0
2021-11-11 10:30:00,822.02,822.72,818.46,822.37,7109.0,822.02,822.72,818.46,822.37,7109.0
2021-11-11 10:40:00,822.43,823.79,822.4,823.11,3146.0,822.43,823.79,822.4,823.11,3146.0
2021-11-11 10:50:00,823.93,823.98,822.59,822.81,6704.0,823.93,823.98,822.59,822.81,6704.0
2021-11-11 11:00:00,822.66,823.49,821.32,821.59,1957.0,822.66,823.49,821.32,821.59,1957.0
2021-11-11 11:10:00,820.7,821.01,818.96,820.74,3328.0,820.7,821.01,818.96,820.74,3328.0
2021-11-11 11:20:00,818.53,820.59,818.53,819.68,1458.0,818.53,820.59,818.53,819.68,1458.0
2021-11-11 11:30:00,819.1,820.99,819.09,820.99,800.0,819.1,820.99,819.09,820.99,800.0
2021-11-11 11:40:00,820.07,820.07,818.98,819.28,700.0,820.07,820.07,818.98,819.28,700.0
2021-11-11 11:50:00,819.53,819.71,814.96,816.22,2985.0,819.53,819.71,814.96,816.22,2985.0
2021-11-11 12:00:00,813.23,814.38,812.55,812.93,1520.0,813.23,814.38,812.55,812.93,1520.0
2021-11-11 12:10:00,815.84,816.52,815.77,816.51,900.0,815.84,816.52,815.77,816.51,900.0
2021-11-11 12:20:00,817.34,819.24,817.34,818.43,6100.0,817.34,819.24,817.34,818.43,6100.0
2021-11-11 12:30:00,818.52,820.51,818.45,819.58,4494.0,818.52,820.51,818.45,819.58,4494.0
2021-11-11 12:40:00,818.59,820.43,817.65,818.95,1900.0,818.59,820.43,817.65,818.95,1900.0
2021-11-11 12:50:00,818.95,820.04,818.15,819.36,983.0,818.95,820.04,818.15,819.36,983.0
2021-11-11 13:00:00,818.14,819.94,817.97,818.8,1757.0,818.14,819.94,817.97,818.8,1757.0
2021-11-11 13:10:00,818.81,819.92,818.8,819.7,1300.0,818.81,819.92,818.8,819.7,1300.0
2021-11-11 13:20:00,819.53,820.99,819.26,820.0,2627.0,819.53,820.99,819.26,820.0,2627.0
2021-11-11 13:30:00,820.26,820.3,820.25,820.25,3200.0,820.26,820.3,820.25,820.25,3200.0
2021-11-11 13:40:00,820.38,824.57,820.34,824.57,7114.0,820.38,824.57,820.34,824.57,7114.0
2021-11-11 13:50:00,824.58,824.58,823.63,823.64,3520.0,824.58,824.58,823.63,823.64,3520.0
2021-11-11 14:00:00,824.75,826.44,824.57,826.44,4179.0,824.75,826.44,824.57,826.44,4179.0
2021-11-11 14:10:00,826.98,827.3,825.81,826.75,9549.0,826.98,827.3,825.81,826.75,9549.0
2021-11-11 14:20:00,826.73,828.75,826.72,828.75,1338.0,826.73,828.75,826.72,828.75,1338.0
2021-11-11 14:30:00,828.67,829.09,827.67,827.76,4811.0,828.67,829.09,827.67,827.76,4811.0
2021-11-11 14:40:00,827.66,827.66,824.65,824.65,2300.0,827.66,827.66,824.65,824.65,2300.0
2021-11-11 14:50:00,825.49,826.0,823.92,824.72,2824.0,825.49,826.0,823.92,824.72,2824.0
2021-11-11 15:00:00,824.71,825.14,823.38,824.94,5598.0,824.71,825.14,823.38,824.94,5598.0
2021-11-11 15:10:00,824.42,825.15,821.76,821.93,13010.0,824.42,825.15,821.76,821.93,13010.0
2021-11-11 15:20:00,821.93,822.53,821.07,822.16,2358.0,821.93,822.53,821.07,822.16,2358.0
2021-11-11 15:30:00,822.53,823.4,821.27,821.88,3081.0,822.53,823.4,821.27,821.88,3081.0
2021-11-11 15:40:00,822.25,822.81,821.64,821.64,5523.0,822.25,822.81,821.64,821.64,5523.0
2021-11-11 15:50:00,821.46,821.86,818.33,818.68,19897.0,821.46,821.86,818.33,818.68,19897.0
2021-11-12 09:30:00,825.0,826.71,822.55,825.69,2846.0,825.0,826.71,822.55,825.69,2846.0
2021-11-12 09:40:00,825.0,830.12,820.0,820.97,1947.0,825.0,830.12,820.0,820.97,1947.0
2021-11-12 09:50:00,820.7,828.13,819.0,825.1,2079.0,820.7,828.13,819.0,825.1,2079.0
2021-11-12 10:00:00,828.09,830.0,825.63,826.33,3291.0,828.09,830.0,825.63,826.33,3291.0
2021-11-12 10:10:00,827.29,829.15,826.93,829.15,1200.0,827.29,829.15,826.93,829.15,1200.0
2021-11-12 10:20:00,825.15,827.06,825.15,827.06,1699.0,825.15,827.06,825.15,827.06,1699.0
2021-11-12 10:30:00,824.51,824.87,823.5,824.11,2601.0,824.51,824.87,823.5,824.11,2601.0
2021-11-12 10:40:00,821.58,822.64,821.38,822.54,1797.0,821.58,822.64,821.38,822.54,1797.0
2021-11-12 10:50:00,824.16,824.16,822.26,822.71,1223.0,824.16,824.16,822.26,822.71,1223.0
2021-11-12 11:00:00,824.19,824.5,822.6,824.14,3639.0,824.19,824.5,822.6,824.14,3639.0
2021-11-12 11:10:00,825.06,828.33,823.16,827.79,4308.0,825.06,828.33,823.16,827.79,4308.0
2021-11-12 11:20:00,828.0,831.75,827.87,829.34,4764.0,828.0,831.75,827.87,829.34,4764.0
2021-11-12 11:30:00,830.58,834.67,830.21,834.67,4514.0,830.58,834.67,830.21,834.67,4514.0
2021-11-12 11:40:00,834.18,834.58,832.21,833.89,3400.0,834.18,834.58,832.21,833.89,3400.0
2021-11-12 11:50:00,833.08,833.29,832.79,833.29,715.0,833.08,833.29,832.79,833.29,715.0
2021-11-12 12:00:00,832.09,834.4,832.09,833.25,3465.0,832.09,834.4,832.09,833.25,3465.0
2021-11-12 12:10:00,834.32,839.07,832.36,838.48,3986.0,834.32,839.07,832.36,838.48,3986.0
2021-11-12 12:20:00,837.48,838.92,834.87,834.87,6157.0,837.48,838.92,834.87,834.87,6157.0
2021-11-12 12:30:00,834.72,836.32,834.7,836.22,1258.0,834.72,836.32,834.7,836.22,1258.0
2021-11-12 12:40:00,836.05,836.05,834.13,834.79,2100.0,836.05,836.05,834.13,834.79,2100.0
2021-11-12 12:50:00,834.78,838.5,834.78,838.02,2856.0,834.78,838.5,834.78,838.02,2856.0
2021-11-12 13:00:00,838.16,839.27,837.17,838.74,2146.0,838.16,839.27,837.17,838.74,2146.0
2021-11-12 13:10:00,840.0,840.43,839.75,840.08,2184.0,840.0,840.43,839.75,840.08,2184.0
2021-11-12 13:20:00,840.64,842.72,840.64,841.48,11903.0,840.64,842.72,840.64,841.48,11903.0
2021-11-12 13:30:00,838.41,838.41,837.4,837.41,835.0,838.41,838.41,837.4,837.41,835.0
2021-11-12 13:40:00,837.0,837.01,836.33,836.33,1097.0,837.0,837.01,836.33,836.33,1097.0
2021-11-12 13:50:00,836.22,837.25,836.03,836.36,1000.0,836.22,837.25,836.03,836.36,1000.0
2021-11-12 14:00:00,836.05,838.51,835.44,836.37,1183.0,836.05,838.51,835.44,836.37,1183.0
2021-11-12 14:10:00,836.25,837.1,836.25,837.1,300.0,836.25,837.1,836.25,837.1,300.0
2021-11-12 14:20:00,837.34,837.34,836.03,836.09,2345.0,837.34,837.34,836.03,836.09,2345.0
2021-11-12 14:30:00,835.77,836.11,835.33,835.34,842.0,835.77,836.11,835.33,835.34,842.0
2021-11-12 14:40:00,835.3,835.3,834.67,834.67,220.0,835.3,835.3,834.67,834.67,220.0
2021-11-12 14:50:00,835.67,836.11,834.09,834.43,1509.0,835.67,836.11,834.09,834.43,1509.0
2021-11-12 15:00:00,834.91,834.92,833.11,833.31,1939.0,834.91,834.92,833.11,833.31,1939.0
2021-11-12 15:10:00,833.37,833.98,831.78,831.92,2222.0,833.37,833.98,831.78,831.92,2222.0
2021-11-12 15:20:00,831.91,834.68,831.91,834.53,3136.0,831.91,834.68,831.91,834.53,3136.0
2021-11-12 15:30:00,833.9,836.49,833.89,835.82,2338.0,833.9,836.49,833.89,835.82,2338.0
2021-11-12 15:40:00,835.85,837.12,835.85,836.56,2500.0,835.85,837.12,835.85,836.56,2500.0
2021-11-12 15:50:00,836.14,841.55,836.14,841.09,22974.0,836.14,841.55,836.14,841.09,22974.0
2021-11-15 09:30:00,840.0,841.06,832.78,833.12,7170.0,840.0,841.06,832.78,833.12,7170.0
2021-11-15 09:40:00,832.79,838.49,831.13,836.74,3400.0,832.79,838.49,831.13,836.74,3400.0
2021-11-15 09:50:00,833.99,842.05,833.99,841.52,2531.0,833.99,842.05,833.99,841.52,2531.0
2021-11-15 10:00:00,842.69,842.69,838.0,838.65,2407.0,842.69,842.69,838.0,838.65,2407.0
2021-11-15 10:10:00,838.74,838.74,832.88,834.04,2078.0,838.74,838.74,832.88,834.04,2078.0
2021-11-15 10:20:00,833.65,833.82,830.75,831.61,2495.0,833.65,833.82,830.75,831.61,2495.0
2021-11-15 10:30:00,831.99,835.92,831.96,833.18,2222.0,831.99,835.92,831.96,833.18,2222.0
2021-11-15 10:40:00,833.11,836.07,833.1,836.07,960.0,833.11,836.07,833.1,836.07,960.0
2021-11-15 10:50:00,837.4,839.42,836.9,838.16,2525.0,837.4,839.42,836.9,838.16,2525.0
2021-11-15 11:00:00,836.9,838.02,835.04,836.49,3000.0,836.9,838.02,835.04,836.49,3000.0
2021-11-15 11:10:00,835.49,836.96,832.8,832.8,874.0,835.49,836.96,832.8,832.8,874.0
2021-11-15 11:20:00,833.93,836.15,831.62,836.15,1222.0,833.93,836.15,831.62,836.15,1222.0
2021-11-15 11:30:00,837.05,837.05,834.01,836.14,800.0,837.05,837.05,834.01,836.14,800.0
2021-11-15 11:40:00,836.11,836.11,831.21,832.12,2687.0,836.11,836.11,831.21,832.12,2687.0
2021-11-15 11:50:00,831.36,831.36,828.43,830.09,7161.0,831.36,831.36,828.43,830.09,7161.0
2021-11-15 12:00:00,831.01,832.02,828.68,828.68,1450.0,831.01,832.02,828.68,828.68,1450.0
2021-11-15 12:10:00,829.09,829.09,827.21,828.04,2205.0,829.09,829.09,827.21,828.04,2205.0
2021-11-15 12:20:00,826.52,827.4,823.2,825.63,2954.0,826.52,827.4,823.2,825.63,2954.0
2021-11-15 12:30:00,824.88,826.51,824.15,824.15,1200.0,824.88,826.51,824.15,824.15,1200.0
2021-11-15 12:40:00,825.15,827.6,824.41,824.41,2592.0,825.15,827.6,824.41,824.41,2592.0
2021-11-15 12:50:00,824.38,825.46,823.83,823.83,700.0,824.38,825.46,823.83,823.83,700.0
2021-11-15 13:00:00,823.61,825.18,823.16,825.18,721.0,823.61,825.18,823.16,825.18,721.0
2021-11-15 13:10:00,826.14,829.06,825.35,828.37,6541.0,826.14,829.06,825.35,828.37,6541.0
2021-11-15 13:20:00,827.49,827.77,825.8,825.8,2041.0,827.49,827.77,825.8,825.8,2041.0
2021-11-15 13:30:00,827.21,827.9,825.98,827.9,1639.0,827.21,827.9,825.98,827.9,1639.0
2021-11-15 13:40:00,828.69,828.69,826.93,827.17,2101.0,828.69,828.69,826.93,827.17,2101.0
2021-11-15 13:50:00,827.12,828.12,826.97,827.97,3764.0,827.12,828.12,826.97,827.97,3764.0
2021-11-15 14:00:00,828.92,828.92,826.21,827.97,4926.0,828.92,828.92,826.21,827.97,4926.0
2021-11-15 14:10:00,828.64,828.64,827.0,827.35,1028.0,828.64,828.64,827.0,827.35,1028.0
2021-11-15 14:20:00,827.0,828.13,827.0,827.84,1035.0,827.0,828.13,827.0,827.84,1035.0
2021-11-15 14:30:00,827.83,831.14,827.82,830.37,2600.0,827.83,831.14,827.82,830.37,2600.0
2021-11-15 14:40:00,831.77,835.0,831.55,834.69,4957.0,831.77,835.0,831.55,834.69,4957.0
2021-11-15 14:50:00,835.64,835.65,831.74,832.74,3109.0,835.64,835.65,831.74,832.74,3109.0
2021-11-15 15:00:00,833.58,833.59,831.12,832.04,826.0,833.58,833.59,831.12,832.04,826.0
2021-11-15 15:10:00,832.41,834.52,831.88,833.87,1400.0,832.41,834.52,831.88,833.87,1400.0
2021-11-15 15:20:00,833.25,833.25,830.0,830.29,940.0,833.25,833.25,830.0,830.29,940.0
2021-11-15 15:30:00,830.01,832.34,829.71,831.1,1528.0,830.01,832.34,829.71,831.1,1528.0
2021-11-15 15:40:00,830.67,830.69,829.92,830.26,7047.0,830.67,830.69,829.92,830.26,7047.0
2021-11-15 15:50:00,830.26,832.55,830.26,832.43,12111.0,830.26,832.55,830.26,832.43,12111.0
2021-11-16 09:30:00,829.22,833.72,826.0,827.87,4775.0,829.22,833.72,826.0,827.87,4775.0
2021-11-16 09:40:00,831.32,831.34,826.57,831.34,1984.0,831.32,831.34,826.57,831.34,1984.0
2021-11-16 09:50:00,827.51,827.51,823.0,825.52,1800.0,827.51,827.51,823.0,825.52,1800.0
2021-11-16 10:00:00,826.88,830.51,826.88,830.35,4270.0,826.88,830.51,826.88,830.35,4270.0
2021-11-16 10:10:00,830.32,833.11,829.99,832.72,2609.0,830.32,833.11,829.99,832.72,2609.0
2021-11-16 10:20:00,832.07,832.73,828.9,829.01,6771.0,832.07,832.73,828.9,829.01,6771.0
2021-11-16 10:30:00,828.91,833.51,827.82,833.02,4151.0,828.91,833.51,827.82,833.02,4151.0
2021-11-16 10:40:00,834.77,835.32,832.79,833.5,3003.0,834.77,835.32,832.79,833.5,3003.0
2021-11-16 10:50:00,833.44,834.87,832.94,833.93,3450.0,833.44,834.87,832.94,833.93,3450.0
2021-11-16 11:00:00,833.93,836.0,833.92,834.91,3159.0,833.93,836.0,833.92,834.91,3159.0
2021-11-16 11:10:00,834.91,836.62,834.91,836.62,903.0,834.91,836.62,834.91,836.62,903.0
2021-11-16 11:20:00,836.21,836.74,835.9,835.91,1100.0,836.21,836.74,835.9,835.91,1100.0
2021-11-16 11:30:00,837.27,837.34,835.53,835.54,2692.0,837.27,837.34,835.53,835.54,2692.0
2021-11-16 11:40:00,834.09,835.47,833.65,834.4,1598.0,834.09,835.47,833.65,834.4,1598.0
2021-11-16 11:50:00,835.69,835.97,835.69,835.96,700.0,835.69,835.97,835.69,835.96,700.0
2021-11-16 12:00:00,836.48,836.49,835.31,836.09,718.0,836.48,836.49,835.31,836.09,718.0
2021-11-16 12:10:00,836.22,838.87,836.09,838.15,1800.0,836.22,838.87,836.09,838.15,1800.0
2021-11-16 12:20:00,837.34,838.27,837.18,837.81,600.0,837.34,838.27,837.18,837.81,600.0
2021-11-16 12:30:00,838.35,838.48,837.5,837.91,2128.0,838.35,838.48,837.5,837.91,2128.0
2021-11-16 12:40:00,837.2,837.27,836.63,836.63,2700.0,837.2,837.27,836.63,836.63,2700.0
2021-11-16 12:50:00,836.0,836.27,834.8,836.26,3354.0,836.0,836.27,834.8,836.26,3354.0
2021-11-16 13:00:00,836.8,838.19,836.64,836.64,3060.0,836.8,838.19,836.64,836.64,3060.0
2021-11-16 13:10:00,837.44,838.18,836.68,836.96,1865.0,837.44,838.18,836.68,836.96,1865.0
2021-11-16 13:20:00,837.15,837.15,835.49,836.26,2723.0,837.15,837.15,835.49,836.26,2723.0
2021-11-16 13:30:00,836.7,838.58,836.52,836.99,3164.0,836.7,838.58,836.52,836.99,3164.0
2021-11-16 13:40:00,837.23,838.99,837.22,838.73,1110.0,837.23,838.99,837.22,838.73,1110.0
2021-11-16 13:50:00,838.59,839.49,838.59,839.49,2329.0,838.59,839.49,838.59,839.49,2329.0
2021-11-16 14:00:00,839.77,841.17,839.73,841.16,1802.0,839.77,841.17,839.73,841.16,1802.0
2021-11-16 14:10:00,841.21,841.21,840.61,840.71,700.0,841.21,841.21,840.61,840.71,700.0
2021-11-16 14:20:00,840.9,840.9,838.19,839.53,11876.0,840.9,840.9,838.19,839.53,11876.0
2021-11-16 14:30:00,839.14,840.3,838.98,839.72,3501.0,839.14,840.3,838.98,839.72,3501.0
2021-11-16 14:40:00,839.21,839.92,839.18,839.28,1000.0,839.21,839.92,839.18,839.28,1000.0
2021-11-16 14:50:00,839.97,844.3,839.96,844.3,6339.0,839.97,844.3,839.96,844.3,6339.0
2021-11-16 15:00:00,844.61,846.0,844.21,844.74,1600.0,844.61,846.0,844.21,844.74,1600.0
2021-11-16 15:10:00,844.99,844.99,843.92,844.31,2433.0,844.99,844.99,843.92,844.31,2433.0
2021-11-16 15:20:00,845.22,847.4,845.22,846.18,3288.0,845.22,847.4,845.22,846.18,3288.0
2021-11-16 15:30:00,846.47,850.27,845.77,850.06,9305.0,846.47,850.27,845.77,850.06,9305.0
2021-11-16 15:40:00,850.41,851.14,847.4,850.43,7897.0,850.41,851.14,847.4,850.43,7897.0
2021-11-16 15:50:00,850.17,852.43,849.05,852.43,22677.0,850.17,852.43,849.05,852.43,22677.0
2021-11-17 09:30:00,852.08,866.0,850.78,855.03,15564.0,852.08,866.0,850.78,855.03,15564.0
2021-11-17 09:40:00,854.0,854.15,847.0,847.97,5202.0,854.0,854.15,847.0,847.97,5202.0
2021-11-17 09:50:00,846.51,846.51,841.51,843.12,7765.0,846.51,846.51,841.51,843.12,7765.0
2021-11-17 10:00:00,842.57,843.19,837.96,841.85,16345.0,842.57,843.19,837.96,841.85,16345.0
2021-11-17 10:10:00,841.76,841.76,834.31,837.16,5826.0,841.76,841.76,834.31,837.16,5826.0
2021-11-17 10:20:00,834.63,837.32,832.56,836.66,5617.0,834.63,837.32,832.56,836.66,5617.0
2021-11-17 10:30:00,836.84,840.93,835.92,840.81,4396.0,836.84,840.93,835.92,840.81,4396.0
2021-11-17 10:40:00,841.66,850.04,838.95,844.42,37420.0,841.66,850.04,838.95,844.42,37420.0
2021-11-17 10:50:00,842.01,843.01,837.74,840.52,3888.0,842.01,843.01,837.74,840.52,3888.0
2021-11-17 11:00:00,840.91,840.95,838.66,838.76,6325.0,840.91,840.95,838.66,838.76,6325.0
2021-11-17 11:10:00,838.37,839.53,836.5,838.26,4263.0,838.37,839.53,836.5,838.26,4263.0
2021-11-17 11:20:00,838.13,840.37,836.56,838.98,3235.0,838.13,840.37,836.56,838.98,3235.0
2021-11-17 11:30:00,838.98,843.77,838.98,840.91,2625.0,838.98,843.77,838.98,840.91,2625.0
2021-11-17 11:40:00,840.03,845.58,840.03,844.26,3175.0,840.03,845.58,840.03,844.26,3175.0
2021-11-17 11:50:00,844.29,844.59,841.4,844.41,3802.0,844.29,844.59,841.4,844.41,3802.0
2021-11-17 12:00:00,844.46,844.46,838.52,838.53,1676.0,844.46,844.46,838.52,838.53,1676.0
2021-11-17 12:10:00,837.89,843.46,837.82,839.55,3073.0,837.89,843.46,837.82,839.55,3073.0
2021-11-17 12:20:00,838.04,839.8,836.81,836.82,3119.0,838.04,839.8,836.81,836.82,3119.0
2021-11-17 12:30:00,835.28,840.07,833.59,840.07,4102.0,835.28,840.07,833.59,840.07,4102.0
2021-11-17 12:40:00,839.56,840.56,838.84,840.0,4714.0,839.56,840.56,838.84,840.0,4714.0
2021-11-17 12:50:00,838.94,839.87,836.96,837.6,1900.0,838.94,839.87,836.96,837.6,1900.0
2021-11-17 13:00:00,837.1,840.68,837.1,839.84,1700.0,837.1,840.68,837.1,839.84,1700.0
2021-11-17 13:10:00,840.0,840.68,839.26,840.34,3608.0,840.0,840.68,839.26,840.34,3608.0
2021-11-17 13:20:00,840.26,841.41,839.42,841.41,3100.0,840.26,841.41,839.42,841.41,3100.0
2021-11-17 13:30:00,842.32,843.08,841.31,842.6,2580.0,842.32,843.08,841.31,842.6,2580.0
2021-11-17 13:40:00,842.28,844.74,841.2,841.68,4707.0,842.28,844.74,841.2,841.68,4707.0
2021-11-17 13:50:00,842.75,842.75,839.75,842.36,3272.0,842.75,842.75,839.75,842.36,3272.0
2021-11-17 14:00:00,842.05,843.34,841.29,842.01,3402.0,842.05,843.34,841.29,842.01,3402.0
2021-11-17 14:10:00,842.0,842.42,840.46,840.78,6299.0,842.0,842.42,840.46,840.78,6299.0
2021-11-17 14:20:00,841.12,842.18,840.0,841.35,1800.0,841.12,842.18,840.0,841.35,1800.0
2021-11-17 14:30:00,841.47,843.45,841.22,841.74,5172.0,841.47,843.45,841.22,841.74,5172.0
2021-11-17 14:40:00,841.21,843.72,841.21,842.65,4429.0,841.21,843.72,841.21,842.65,4429.0
2021-11-17 14:50:00,842.48,842.48,839.77,841.41,5714.0,842.48,842.48,839.77,841.41,5714.0
2021-11-17 15:00:00,841.16,842.32,837.87,839.75,3632.0,841.16,842.32,837.87,839.75,3632.0
2021-11-17 15:10:00,839.16,840.28,838.4,839.6,8504.0,839.16,840.28,838.4,839.6,8504.0
2021-11-17 15:20:00,838.29,838.29,833.9,834.74,4751.0,838.29,838.29,833.9,834.74,4751.0
2021-11-17 15:30:00,835.83,837.13,835.72,835.86,2735.0,835.83,837.13,835.72,835.86,2735.0
2021-11-17 15:40:00,836.06,837.37,835.29,836.19,4410.0,836.06,837.37,835.29,836.19,4410.0
2021-11-17 15:50:00,835.63,841.05,834.92,839.35,32195.0,835.63,841.05,834.92,839.35,32195.0
2021-11-18 09:30:00,843.85,847.16,842.74,844.8,8148.0,843.85,847.16,842.74,844.8,8148.0
2021-11-18 09:40:00,840.0,846.68,840.0,846.68,3000.0,840.0,846.68,840.0,846.68,3000.0
2021-11-18 09:50:00,846.62,848.0,839.08,843.45,14664.0,846.62,848.0,839.08,843.45,14664.0
2021-11-18 10:00:00,843.57,844.34,837.77,837.77,3213.0,843.57,844.34,837.77,837.77,3213.0
2021-11-18 10:10:00,837.3,837.62,833.19,835.59,2008.0,837.3,837.62,833.19,835.59,2008.0
2021-11-18 10:20:00,833.53,836.69,830.55,833.54,7948.0,833.53,836.69,830.55,833.54,7948.0
2021-11-18 10:30:00,834.5,842.37,834.5,841.94,2100.0,834.5,842.37,834.5,841.94,2100.0
2021-11-18 10:40:00,840.68,846.45,840.18,843.42,17449.0,840.68,846.45,840.18,843.42,17449.0
2021-11-18 10:50:00,842.21,842.63,840.78,841.32,5639.0,842.21,842.63,840.78,841.32,5639.0
2021-11-18 11:00:00,840.48,844.05,840.07,842.93,3362.0,840.48,844.05,840.07,842.93,3362.0
2021-11-18 11:10:00,845.13,845.13,842.64,843.81,4393.0,845.13,845.13,842.64,843.81,4393.0
2021-11-18 11:20:00,842.75,844.83,842.51,843.43,4520.0,842.75,844.83,842.51,843.43,4520.0
2021-11-18 11:30:00,843.76,844.8,843.17,844.0,6397.0,843.76,844.8,843.17,844.0,6397.0
2021-11-18 11:40:00,845.15,848.27,845.0,848.27,3183.0,845.15,848.27,845.0,848.27,3183.0
2021-11-18 11:50:00,846.26,848.17,841.95,843.59,7227.0,846.26,848.17,841.95,843.59,7227.0
2021-11-18 12:00:00,843.86,843.86,841.15,842.24,1138.0,843.86,843.86,841.15,842.24,1138.0
2021-11-18 12:10:00,841.61,842.08,840.99,841.08,1325.0,841.61,842.08,840.99,841.08,1325.0
2021-11-18 12:20:00,842.39,844.11,842.38,842.92,6946.0,842.39,844.11,842.38,842.92,6946.0
2021-11-18 12:30:00,842.66,843.56,842.0,842.0,7580.0,842.66,843.56,842.0,842.0,7580.0
2021-11-18 12:40:00,842.52,844.0,842.09,842.09,10159.0,842.52,844.0,842.09,842.09,10159.0
2021-11-18 12:50:00,842.51,843.28,838.9,839.62,15454.0,842.51,843.28,838.9,839.62,15454.0
2021-11-18 13:00:00,839.9,842.45,837.53,840.63,3756.0,839.9,842.45,837.53,840.63,3756.0
2021-11-18 13:10:00,842.33,842.73,842.09,842.73,1303.0,842.33,842.73,842.09,842.73,1303.0
2021-11-18 13:20:00,841.22,841.58,838.84,839.88,7522.0,841.22,841.58,838.84,839.88,7522.0
2021-11-18 13:30:00,839.66,840.55,837.81,837.81,1697.0,839.66,840.55,837.81,837.81,1697.0
2021-11-18 13:40:00,837.81,838.17,836.82,837.6,1937.0,837.81,838.17,836.82,837.6,1937.0
2021-11-18 13:50:00,840.04,840.04,837.45,837.45,2051.0,840.04,840.04,837.45,837.45,2051.0
2021-11-18 14:00:00,836.05,838.9,835.44,838.2,4193.0,836.05,838.9,835.44,838.2,4193.0
2021-11-18 14:10:00,837.53,838.4,837.31,837.88,1495.0,837.53,838.4,837.31,837.88,1495.0
2021-11-18 14:20:00,836.45,837.19,833.05,834.42,8237.0,836.45,837.19,833.05,834.42,8237.0
2021-11-18 14:30:00,834.74,837.57,834.47,837.57,1864.0,834.74,837.57,834.47,837.57,1864.0
2021-11-18 14:40:00,838.37,838.66,836.62,836.78,4553.0,838.37,838.66,836.62,836.78,4553.0
2021-11-18 14:50:00,837.21,837.94,835.63,837.86,3000.0,837.21,837.94,835.63,837.86,3000.0
2021-11-18 15:00:00,837.51,840.79,837.32,839.14,1102.0,837.51,840.79,837.32,839.14,1102.0
2021-11-18 15:10:00,840.25,840.51,836.48,838.43,9599.0,840.25,840.51,836.48,838.43,9599.0
2021-11-18 15:20:00,838.79,839.59,837.91,838.12,2304.0,838.79,839.59,837.91,838.12,2304.0
2021-11-18 15:30:00,838.63,842.36,838.2,841.57,4596.0,838.63,842.36,838.2,841.57,4596.0
2021-11-18 15:40:00,841.58,842.13,838.85,839.84,5234.0,841.58,842.13,838.85,839.84,5234.0
2021-11-18 15:50:00,839.33,842.81,839.33,841.23,25300.0,839.33,842.81,839.33,841.23,25300.0
2021-11-19 09:30:00,847.88,853.1,846.64,853.05,31435.0,847.88,853.1,846.64,853.05,31435.0
2021-11-19 09:40:00,852.5,852.5,847.02,848.62,2274.0,852.5,852.5,847.02,848.62,2274.0
2021-11-19 09:50:00,849.63,850.0,846.12,848.15,5482.0,849.63,850.0,846.12,848.15,5482.0
2021-11-19 10:00:00,846.42,846.42,837.0,838.95,5915.0,846.42,846.42,837.0,838.95,5915.0
2021-11-19 10:10:00,839.01,843.29,838.85,841.01,6542.0,839.01,843.29,838.85,841.01,6542.0
2021-11-19 10:20:00,838.88,843.46,836.24,837.07,7347.0,838.88,843.46,836.24,837.07,7347.0
2021-11-19 10:30:00,837.63,840.31,836.09,837.65,3537.0,837.63,840.31,836.09,837.65,3537.0
2021-11-19 10:40:00,837.5,837.78,833.09,833.59,4811.0,837.5,837.78,833.09,833.59,4811.0
2021-11-19 10:50:00,831.23,833.72,829.12,831.64,3998.0,831.23,833.72,829.12,831.64,3998.0
2021-11-19 11:00:00,830.92,831.17,826.94,826.94,1500.0,830.92,831.17,826.94,826.94,1500.0
2021-11-19 11:10:00,826.84,833.28,824.45,831.04,6825.0,826.84,833.28,824.45,831.04,6825.0
2021-11-19 11:20:00,831.43,835.25,831.42,834.15,4794.0,831.43,835.25,831.42,834.15,4794.0
2021-11-19 11:30:00,834.15,835.18,831.22,833.85,1746.0,834.15,835.18,831.22,833.85,1746.0
2021-11-19 11:40:00,836.61,838.61,836.61,838.61,577.0,836.61,838.61,836.61,838.61,577.0
2021-11-19 11:50:00,835.39,837.43,835.38,837.42,700.0,835.39,837.43,835.38,837.42,700.0
2021-11-19 12:00:00,836.51,837.39,832.63,833.76,849.0,836.51,837.39,832.63,833.76,849.0
2021-11-19 12:10:00,833.45,834.27,832.7,833.1,2156.0,833.45,834.27,832.7,833.1,2156.0
2021-11-19 12:20:00,832.27,834.12,832.27,832.73,1050.0,832.27,834.12,832.27,832.73,1050.0
2021-11-19 12:30:00,831.27,836.24,831.27,836.24,4911.0,831.27,836.24,831.27,836.24,4911.0
2021-11-19 12:40:00,835.8,836.27,835.8,836.27,200.0,835.8,836.27,835.8,836.27,200.0
2021-11-19 12:50:00,836.19,839.19,836.19,837.93,3684.0,836.19,839.19,836.19,837.93,3684.0
2021-11-19 13:00:00,838.02,838.03,836.64,836.65,956.0,838.02,838.03,836.64,836.65,956.0
2021-11-19 13:10:00,836.54,837.6,835.7,835.7,1500.0,836.54,837.6,835.7,835.7,1500.0
2021-11-19 13:20:00,834.25,834.25,832.83,832.84,200.0,834.25,834.25,832.83,832.84,200.0
2021-11-19 13:30:00,834.4,834.4,831.91,831.91,550.0,834.4,834.4,831.91,831.91,550.0
2021-11-19 13:40:00,829.15,829.15,826.77,827.07,2639.0,829.15,829.15,826.77,827.07,2639.0
2021-11-19 13:50:00,827.06,828.86,827.05,827.59,3435.0,827.06,828.86,827.05,827.59,3435.0
2021-11-19 14:00:00,826.74,827.42,825.96,827.32,1619.0,826.74,827.42,825.96,827.32,1619.0
2021-11-19 14:10:00,828.0,829.03,826.36,829.03,1911.0,828.0,829.03,826.36,829.03,1911.0
2021-11-19 14:20:00,829.44,830.53,829.05,829.41,2392.0,829.44,830.53,829.05,829.41,2392.0
2021-11-19 14:30:00,830.0,830.72,828.89,828.89,1700.0,830.0,830.72,828.89,828.89,1700.0
2021-11-19 14:40:00,829.68,829.68,826.91,827.16,4060.0,829.68,829.68,826.91,827.16,4060.0
2021-11-19 14:50:00,827.12,828.86,827.12,828.42,2374.0,827.12,828.86,827.12,828.42,2374.0
2021-11-19 15:00:00,828.74,828.74,824.5,824.85,8904.0,828.74,828.74,824.5,824.85,8904.0
2021-11-19 15:10:00,825.69,825.69,823.0,823.5,1464.0,825.69,825.69,823.0,823.5,1464.0
2021-11-19 15:20:00,823.74,824.19,822.36,824.19,1400.0,823.74,824.19,822.36,824.19,1400.0
2021-11-19 15:30:00,824.5,824.54,821.26,821.26,4044.0,824.5,824.54,821.26,821.26,4044.0
2021-11-19 15:40:00,822.03,823.35,822.03,823.3,2185.0,822.03,823.35,822.03,823.3,2185.0
2021-11-19 15:50:00,822.92,824.18,822.3,822.33,16568.0,822.92,824.18,822.3,822.33,16568.0
2021-11-22 09:30:00,828.32,829.29,816.05,823.92,6029.0,828.32,829.29,816.05,823.92,6029.0
2021-11-22 09:40:00,821.55,823.74,820.93,821.9,5102.0,821.55,823.74,820.93,821.9,5102.0
2021-11-22 09:50:00,821.15,825.14,818.84,823.37,5225.0,821.15,825.14,818.84,823.37,5225.0
2021-11-22 10:00:00,825.01,833.0,823.0,826.95,4200.0,825.01,833.0,823.0,826.95,4200.0
2021-11-22 10:10:00,827.4,829.78,823.87,826.16,2193.0,827.4,829.78,823.87,826.16,2193.0
2021-11-22 10:20:00,827.53,830.26,822.93,822.97,3891.0,827.53,830.26,822.93,822.97,3891.0
2021-11-22 10:30:00,820.65,822.57,817.01,819.02,3958.0,820.65,822.57,817.01,819.02,3958.0
2021-11-22 10:40:00,817.55,817.55,809.05,810.39,9803.0,817.55,817.55,809.05,810.39,9803.0
2021-11-22 10:50:00,809.98,809.98,804.87,806.07,8301.0,809.98,809.98,804.87,806.07,8301.0
2021-11-22 11:00:00,807.16,807.16,798.26,802.16,4663.0,807.16,807.16,798.26,802.16,4663.0
2021-11-22 11:10:00,802.56,805.36,800.45,802.01,2501.0,802.56,805.36,800.45,802.01,2501.0
2021-11-22 11:20:00,799.67,800.14,791.3,793.1,6623.0,799.67,800.14,791.3,793.1,6623.0
2021-11-22 11:30:00,792.4,793.66,786.86,790.13,9041.0,792.4,793.66,786.86,790.13,9041.0
2021-11-22 11:40:00,788.92,788.92,780.21,786.68,9209.0,788.92,788.92,780.21,786.68,9209.0
2021-11-22 11:50:00,785.4,785.45,773.81,774.55,7730.0,785.4,785.45,773.81,774.55,7730.0
2021-11-22 12:00:00,776.54,782.48,771.67,774.15,15636.0,776.54,782.48,771.67,774.15,15636.0
2021-11-22 12:10:00,773.0,778.3,772.99,777.43,6491.0,773.0,778.3,772.99,777.43,6491.0
2021-11-22 12:20:00,776.27,784.1,775.51,783.26,4301.0,776.27,784.1,775.51,783.26,4301.0
2021-11-22 12:30:00,784.4,788.3,783.4,783.4,6515.0,784.4,788.3,783.4,783.4,6515.0
2021-11-22 12:40:00,785.81,788.7,784.44,784.93,3526.0,785.81,788.7,784.44,784.93,3526.0
2021-11-22 12:50:00,784.45,784.45,778.17,780.99,5304.0,784.45,784.45,778.17,780.99,5304.0
2021-11-22 13:00:00,778.0,780.05,775.48,779.63,2343.0,778.0,780.05,775.48,779.63,2343.0
2021-11-22 13:10:00,781.12,782.1,778.4,781.19,1707.0,781.12,782.1,778.4,781.19,1707.0
2021-11-22 13:20:00,783.0,784.77,780.57,781.28,4170.0,783.0,784.77,780.57,781.28,4170.0
2021-11-22 13:30:00,781.43,783.22,781.25,781.66,1893.0,781.43,783.22,781.25,781.66,1893.0
2021-11-22 13:40:00,779.88,784.86,779.88,782.52,1804.0,779.88,784.86,779.88,782.52,1804.0
2021-11-22 13:50:00,780.91,784.38,780.43,782.34,2195.0,780.91,784.38,780.43,782.34,2195.0
2021-11-22 14:00:00,783.32,786.32,783.15,784.21,2127.0,783.32,786.32,783.15,784.21,2127.0
2021-11-22 14:10:00,782.52,786.88,781.16,786.34,4736.0,782.52,786.88,781.16,786.34,4736.0
2021-11-22 14:20:00,784.86,785.61,782.35,782.35,2120.0,784.86,785.61,782.35,782.35,2120.0
2021-11-22 14:30:00,782.9,785.4,782.55,785.28,4452.0,782.9,785.4,782.55,785.28,4452.0
2021-11-22 14:40:00,785.41,790.44,785.3,789.87,7127.0,785.41,790.44,785.3,789.87,7127.0
2021-11-22 14:50:00,789.53,791.33,789.05,789.36,5272.0,789.53,791.33,789.05,789.36,5272.0
2021-11-22 15:00:00,789.86,793.95,789.86,793.54,4401.0,789.86,793.95,789.86,793.54,4401.0
2021-11-22 15:10:00,792.84,794.69,792.33,793.91,4618.0,792.84,794.69,792.33,793.91,4618.0
2021-11-22 15:20:00,794.7,796.19,792.39,792.39,5837.0,794.7,796.19,792.39,792.39,5837.0
2021-11-22 15:30:00,791.85,792.92,787.78,787.78,6466.0,791.85,792.92,787.78,787.78,6466.0
2021-11-22 15:40:00,788.0,789.85,786.47,787.55,7687.0,788.0,789.85,786.47,787.55,7687.0
2021-11-22 15:50:00,786.33,787.94,779.58,783.35,63180.0,786.33,787.94,779.58,783.35,63180.0
2021-11-23 09:30:00,767.35,778.64,764.38,770.07,25844.0,767.35,778.64,764.38,770.07,25844.0
2021-11-23 09:40:00,769.61,778.6,769.19,775.25,27616.0,769.61,778.6,769.19,775.25,27616.0
2021-11-23 09:50:00,774.76,782.09,774.58,779.6,14301.0,774.76,782.09,774.58,779.6,14301.0
2021-11-23 10:00:00,778.06,778.61,760.36,760.36,8875.0,778.06,778.61,760.36,760.36,8875.0
2021-11-23 10:10:00,761.95,763.4,754.37,754.37,12015.0,761.95,763.4,754.37,754.37,12015.0
2021-11-23 10:20:00,755.42,759.56,752.17,752.5,22148.0,755.42,759.56,752.17,752.5,22148.0
2021-11-23 10:30:00,752.96,757.22,752.96,756.42,5429.0,752.96,757.22,752.96,756.42,5429.0
2021-11-23 10:40:00,757.6,758.39,753.17,753.17,3001.0,757.6,758.39,753.17,753.17,3001.0
2021-11-23 10:50:00,754.5,754.56,735.3,735.3,15327.0,754.5,754.56,735.3,735.3,15327.0
2021-11-23 11:00:00,735.34,752.53,735.33,752.53,10161.0,735.34,752.53,735.33,752.53,10161.0
2021-11-23 11:10:00,752.53,758.07,752.28,757.42,7252.0,752.53,758.07,752.28,757.42,7252.0
2021-11-23 11:20:00,757.12,758.77,754.12,754.83,9343.0,757.12,758.77,754.12,754.83,9343.0
2021-11-23 11:30:00,754.76,758.72,750.22,750.23,9296.0,754.76,758.72,750.22,750.23,9296.0
2021-11-23 11:40:00,752.62,752.62,743.0,746.55,15892.0,752.62,752.62,743.0,746.55,15892.0
2021-11-23 11:50:00,747.79,749.55,743.58,746.72,9895.0,747.79,749.55,743.58,746.72,9895.0
2021-11-23 12:00:00,745.96,747.19,741.14,745.11,9729.0,745.96,747.19,741.14,745.11,9729.0
2021-11-23 12:10:00,745.7,747.86,744.11,747.67,9229.0,745.7,747.86,744.11,747.67,9229.0
2021-11-23 12:20:00,746.86,749.0,746.86,748.15,2301.0,746.86,749.0,746.86,748.15,2301.0
2021-11-23 12:30:00,748.8,752.62,747.91,752.59,6571.0,748.8,752.62,747.91,752.59,6571.0
2021-11-23 12:40:00,752.59,752.59,747.53,747.99,4305.0,752.59,752.59,747.53,747.99,4305.0
2021-11-23 12:50:00,746.79,747.39,744.38,744.38,4805.0,746.79,747.39,744.38,744.38,4805.0
2021-11-23 13:00:00,744.44,744.44,740.87,740.87,6847.0,744.44,744.44,740.87,740.87,6847.0
2021-11-23 13:10:00,740.5,742.56,739.12,739.12,5522.0,740.5,742.56,739.12,739.12,5522.0
2021-11-23 13:20:00,739.73,741.61,739.05,739.4,4438.0,739.73,741.61,739.05,739.4,4438.0
2021-11-23 13:30:00,738.6,740.4,736.62,738.21,12552.0,738.6,740.4,736.62,738.21,12552.0
2021-11-23 13:40:00,738.13,740.2,737.37,739.82,6932.0,738.13,740.2,737.37,739.82,6932.0
2021-11-23 13:50:00,741.19,743.88,740.51,741.96,3139.0,741.19,743.88,740.51,741.96,3139.0
2021-11-23 14:00:00,742.39,742.8,736.04,737.15,31202.0,742.39,742.8,736.04,737.15,31202.0
2021-11-23 14:10:00,737.15,739.95,735.85,738.09,11607.0,737.15,739.95,735.85,738.09,11607.0
2021-11-23 14:20:00,739.67,741.91,739.04,740.81,3569.0,739.67,741.91,739.04,740.81,3569.0
2021-11-23 14:30:00,740.83,743.64,739.99,742.79,10590.0,740.83,743.64,739.99,742.79,10590.0
2021-11-23 14:40:00,743.66,745.49,742.03,745.13,11736.0,743.66,745.49,742.03,745.13,11736.0
2021-11-23 14:50:00,745.56,746.95,745.16,745.96,8504.0,745.56,746.95,745.16,745.96,8504.0
2021-11-23 15:00:00,745.74,751.84,744.62,751.37,12714.0,745.74,751.84,744.62,751.37,12714.0
2021-11-23 15:10:00,750.9,757.56,749.36,752.37,21554.0,750.9,757.56,749.36,752.37,21554.0
2021-11-23 15:20:00,753.0,756.27,750.18,755.0,16490.0,753.0,756.27,750.18,755.0,16490.0
2021-11-23 15:30:00,755.58,758.0,752.07,752.07,19154.0,755.58,758.0,752.07,752.07,19154.0
2021-11-23 15:40:00,752.57,754.17,749.69,752.54,13382.0,752.57,754.17,749.69,752.54,13382.0
2021-11-23 15:50:00,752.82,754.96,750.43,754.24,30568.0,752.82,754.96,750.43,754.24,30568.0
2021-11-24 09:30:00,750.42,755.5,745.03,751.48,16488.0,750.42,755.5,745.03,751.48,16488.0
2021-11-24 09:40:00,746.9,750.8,740.04,748.38,4965.0,746.9,750.8,740.04,748.38,4965.0
2021-11-24 09:50:00,750.1,757.65,749.9,757.65,6105.0,750.1,757.65,749.9,757.65,6105.0
2021-11-24 10:00:00,756.3,759.18,750.33,752.3,16289.0,756.3,759.18,750.33,752.3,16289.0
2021-11-24 10:10:00,752.6,752.6,745.73,748.03,3306.0,752.6,752.6,745.73,748.03,3306.0
2021-11-24 10:20:00,749.57,759.13,749.57,757.58,11645.0,749.57,759.13,749.57,757.58,11645.0
2021-11-24 10:30:00,758.32,762.3,756.59,757.39,14296.0,758.32,762.3,756.59,757.39,14296.0
2021-11-24 10:40:00,757.39,758.07,754.48,755.78,13265.0,757.39,758.07,754.48,755.78,13265.0
2021-11-24 10:50:00,756.0,768.65,756.0,766.8,9339.0,756.0,768.65,756.0,766.8,9339.0
2021-11-24 11:00:00,765.14,770.48,764.46,765.9,7376.0,765.14,770.48,764.46,765.9,7376.0
2021-11-24 11:10:00,765.91,771.04,765.91,769.41,4558.0,765.91,771.04,765.91,769.41,4558.0
2021-11-24 11:20:00,769.4,777.06,769.4,777.06,8925.0,769.4,777.06,769.4,777.06,8925.0
2021-11-24 11:30:00,777.21,779.86,775.84,776.07,22680.0,777.21,779.86,775.84,776.07,22680.0
2021-11-24 11:40:00,775.93,779.39,775.42,779.39,19718.0,775.93,779.39,775.42,779.39,19718.0
2021-11-24 11:50:00,779.25,781.48,775.97,776.93,7216.0,779.25,781.48,775.97,776.93,7216.0
2021-11-24 12:00:00,775.38,786.13,775.38,783.07,7787.0,775.38,786.13,775.38,783.07,7787.0
2021-11-24 12:10:00,782.86,786.18,780.35,780.36,10088.0,782.86,786.18,780.35,780.36,10088.0
2021-11-24 12:20:00,779.59,781.86,778.85,781.0,4494.0,779.59,781.86,778.85,781.0,4494.0
2021-11-24 12:30:00,780.55,782.95,779.63,782.47,5361.0,780.55,782.95,779.63,782.47,5361.0
2021-11-24 12:40:00,782.95,782.95,779.82,779.82,1101.0,782.95,782.95,779.82,779.82,1101.0
2021-11-24 12:50:00,780.32,785.0,780.27,784.45,5732.0,780.32,785.0,780.27,784.45,5732.0
2021-11-24 13:00:00,785.15,789.47,784.17,787.24,11664.0,785.15,789.47,784.17,787.24,11664.0
2021-11-24 13:10:00,786.63,792.85,786.42,789.87,21630.0,786.63,792.85,786.42,789.87,21630.0
2021-11-24 13:20:00,789.46,791.88,788.32,788.98,5300.0,789.46,791.88,788.32,788.98,5300.0
2021-11-24 13:30:00,789.13,791.68,787.4,788.22,9781.0,789.13,791.68,787.4,788.22,9781.0
2021-11-24 13:40:00,788.87,789.39,787.55,789.32,5732.0,788.87,789.39,787.55,789.32,5732.0
2021-11-24 13:50:00,789.19,789.59,786.59,786.79,3849.0,789.19,789.59,786.59,786.79,3849.0
2021-11-24 14:00:00,786.79,791.59,785.85,789.83,10877.0,786.79,791.59,785.85,789.83,10877.0
2021-11-24 14:10:00,789.47,791.03,785.7,791.03,14044.0,789.47,791.03,785.7,791.03,14044.0
2021-11-24 14:20:00,791.3,791.69,786.47,786.95,7311.0,791.3,791.69,786.47,786.95,7311.0
2021-11-24 14:30:00,786.65,788.65,786.65,786.93,2107.0,786.65,788.65,786.65,786.93,2107.0
2021-11-24 14:40:00,786.08,791.63,786.08,790.56,5699.0,786.08,791.63,786.08,790.56,5699.0
2021-11-24 14:50:00,790.78,793.18,788.56,791.28,3880.0,790.78,793.18,788.56,791.28,3880.0
2021-11-24 15:00:00,790.73,790.92,788.55,790.57,5800.0,790.73,790.92,788.55,790.57,5800.0
2021-11-24 15:10:00,790.01,794.75,789.77,793.88,7063.0,790.01,794.75,789.77,793.88,7063.0
2021-11-24 15:20:00,793.95,799.94,793.94,799.51,14850.0,793.95,799.94,793.94,799.51,14850.0
2021-11-24 15:30:00,800.18,806.78,796.74,802.9,14684.0,800.18,806.78,796.74,802.9,14684.0
2021-11-24 15:40:00,802.81,804.76,801.2,801.45,20454.0,802.81,804.76,801.2,801.45,20454.0
2021-11-24 15:50:00,802.05,805.84,799.93,802.81,34933.0,802.05,805.84,799.93,802.81,34933.0
2021-11-26 09:30:00,804.97,819.33,803.04,804.87,12884.0,804.97,819.33,803.04,804.87,12884.0
2021-11-26 09:40:00,807.39,818.37,805.03,812.06,11922.0,807.39,818.37,805.03,812.06,11922.0
2021-11-26 09:50:00,810.65,823.58,809.3,810.0,18986.0,810.65,823.58,809.3,810.0,18986.0
2021-11-26 10:00:00,810.0,819.98,806.59,813.62,17377.0,810.0,819.98,806.59,813.62,17377.0
2021-11-26 10:10:00,810.56,816.45,806.03,808.74,10980.0,810.56,816.45,806.03,808.74,10980.0
2021-11-26 10:20:00,808.34,815.78,808.19,815.78,8616.0,808.34,815.78,808.19,815.78,8616.0
2021-11-26 10:30:00,815.83,817.34,812.53,812.53,10280.0,815.83,817.34,812.53,812.53,10280.0
2021-11-26 10:40:00,812.52,814.31,808.22,814.31,16930.0,812.52,814.31,808.22,814.31,16930.0
2021-11-26 10:50:00,813.01,820.54,812.91,817.75,19247.0,813.01,820.54,812.91,817.75,19247.0
2021-11-26 11:00:00,815.59,820.82,815.59,820.12,19562.0,815.59,820.82,815.59,820.12,19562.0
2021-11-26 11:10:00,820.24,820.24,809.06,810.55,8307.0,820.24,820.24,809.06,810.55,8307.0
2021-11-26 11:20:00,811.39,812.48,808.05,810.49,10164.0,811.39,812.48,808.05,810.49,10164.0
2021-11-26 11:30:00,810.01,815.91,810.01,815.51,8918.0,810.01,815.91,810.01,815.51,8918.0
2021-11-26 11:40:00,816.68,818.96,814.33,814.33,37581.0,816.68,818.96,814.33,814.33,37581.0
2021-11-26 11:50:00,814.14,818.09,811.58,818.08,8306.0,814.14,818.09,811.58,818.08,8306.0
2021-11-26 12:00:00,817.29,817.97,810.95,812.38,5998.0,817.29,817.97,810.95,812.38,5998.0
2021-11-26 12:10:00,810.41,814.82,805.44,813.42,9100.0,810.41,814.82,805.44,813.42,9100.0
2021-11-26 12:20:00,814.05,820.77,810.45,817.67,21835.0,814.05,820.77,810.45,817.67,21835.0
2021-11-26 12:30:00,816.97,820.04,814.23,817.47,11886.0,816.97,820.04,814.23,817.47,11886.0
2021-11-26 12:40:00,817.13,817.21,811.05,812.0,11953.0,817.13,817.21,811.05,812.0,11953.0
2021-11-26 12:50:00,810.76,811.7,801.0,806.16,42725.0,810.76,811.7,801.0,806.16,42725.0
2021-11-29 09:30:00,810.82,828.68,810.82,826.78,13026.0,810.82,828.68,810.82,826.78,13026.0
2021-11-29 09:40:00,825.95,827.29,809.65,823.48,6303.0,825.95,827.29,809.65,823.48,6303.0
2021-11-29 09:50:00,819.11,833.92,819.11,829.97,7611.0,819.11,833.92,819.11,829.97,7611.0
2021-11-29 10:00:00,832.24,834.37,826.97,829.2,5198.0,832.24,834.37,826.97,829.2,5198.0
2021-11-29 10:10:00,829.79,831.26,823.58,831.22,7462.0,829.79,831.26,823.58,831.22,7462.0
2021-11-29 10:20:00,832.11,835.0,826.66,829.99,6740.0,832.11,835.0,826.66,829.99,6740.0
2021-11-29 10:30:00,829.64,833.11,825.79,828.62,19951.0,829.64,833.11,825.79,828.62,19951.0
2021-11-29 10:40:00,828.85,834.47,827.17,832.54,4163.0,828.85,834.47,827.17,832.54,4163.0
2021-11-29 10:50:00,833.96,839.93,833.07,836.4,10144.0,833.96,839.93,833.07,836.4,10144.0
2021-11-29 11:00:00,837.48,840.56,834.51,839.75,7999.0,837.48,840.56,834.51,839.75,7999.0
2021-11-29 11:10:00,839.65,840.34,837.17,839.61,3173.0,839.65,840.34,837.17,839.61,3173.0
2021-11-29 11:20:00,838.51,842.0,837.54,838.89,7170.0,838.51,842.0,837.54,838.89,7170.0
2021-11-29 11:30:00,839.05,842.69,838.16,839.13,8172.0,839.05,842.69,838.16,839.13,8172.0
2021-11-29 11:40:00,840.51,843.18,840.14,842.97,4317.0,840.51,843.18,840.14,842.97,4317.0
2021-11-29 11:50:00,842.8,842.8,842.12,842.74,1849.0,842.8,842.8,842.12,842.74,1849.0
2021-11-29 12:00:00,843.03,844.6,841.89,844.29,4536.0,843.03,844.6,841.89,844.29,4536.0
2021-11-29 12:10:00,844.29,847.45,844.27,846.99,7371.0,844.29,847.45,844.27,846.99,7371.0
2021-11-29 12:20:00,847.74,849.09,846.87,848.38,3858.0,847.74,849.09,846.87,848.38,3858.0
2021-11-29 12:30:00,847.98,850.84,846.95,848.45,20495.0,847.98,850.84,846.95,848.45,20495.0
2021-11-29 12:40:00,848.3,851.53,847.0,851.53,13734.0,848.3,851.53,847.0,851.53,13734.0
2021-11-29 12:50:00,852.36,853.7,849.24,851.73,11966.0,852.36,853.7,849.24,851.73,11966.0
2021-11-29 13:00:00,852.36,855.37,851.47,851.48,10579.0,852.36,855.37,851.47,851.48,10579.0
2021-11-29 13:10:00,850.31,853.1,844.22,846.61,8043.0,850.31,853.1,844.22,846.61,8043.0
2021-11-29 13:20:00,847.27,850.31,846.64,849.29,9044.0,847.27,850.31,846.64,849.29,9044.0
2021-11-29 13:30:00,848.68,850.62,847.13,848.73,8299.0,848.68,850.62,847.13,848.73,8299.0
2021-11-29 13:40:00,849.08,852.91,848.97,852.83,4367.0,849.08,852.91,848.97,852.83,4367.0
2021-11-29 13:50:00,852.84,854.26,850.61,854.26,4625.0,852.84,854.26,850.61,854.26,4625.0
2021-11-29 14:00:00,854.02,855.68,853.47,854.75,3854.0,854.02,855.68,853.47,854.75,3854.0
2021-11-29 14:10:00,855.23,855.35,852.26,852.88,7098.0,855.23,855.35,852.26,852.88,7098.0
2021-11-29 14:20:00,852.94,852.94,849.78,850.86,3888.0,852.94,852.94,849.78,850.86,3888.0
2021-11-29 14:30:00,851.34,854.27,850.64,854.09,6825.0,851.34,854.27,850.64,854.09,6825.0
2021-11-29 14:40:00,854.17,855.0,853.2,853.71,12178.0,854.17,855.0,853.2,853.71,12178.0
2021-11-29 14:50:00,854.1,854.35,849.48,850.3,4247.0,854.1,854.35,849.48,850.3,4247.0
2021-11-29 15:00:00,851.58,851.58,846.62,850.5,4235.0,851.58,851.58,846.62,850.5,4235.0
2021-11-29 15:10:00,850.48,851.59,849.48,850.35,10481.0,850.48,851.59,849.48,850.35,10481.0
2021-11-29 15:20:00,850.17,854.12,850.08,853.72,6405.0,850.17,854.12,850.08,853.72,6405.0
2021-11-29 15:30:00,853.57,855.53,850.91,851.31,9071.0,853.57,855.53,850.91,851.31,9071.0
2021-11-29 15:40:00,851.37,853.76,850.85,853.01,9427.0,851.37,853.76,850.85,853.01,9427.0
2021-11-29 15:50:00,851.37,854.05,850.4,853.04,29890.0,851.37,854.05,850.4,853.04,29890.0
2021-11-30 09:30:00,851.02,862.0,851.0,854.93,13870.0,851.02,862.0,851.0,854.93,13870.0
2021-11-30 09:40:00,855.0,857.47,845.86,847.21,11752.0,855.0,857.47,845.86,847.21,11752.0
2021-11-30 09:50:00,850.72,855.0,850.72,852.55,2511.0,850.72,855.0,850.72,852.55,2511.0
2021-11-30 10:00:00,853.51,859.41,853.51,859.4,5397.0,853.51,859.41,853.51,859.4,5397.0
2021-11-30 10:10:00,857.09,857.33,846.79,847.93,6272.0,857.09,857.33,846.79,847.93,6272.0
2021-11-30 10:20:00,847.94,849.5,840.2,847.07,6309.0,847.94,849.5,840.2,847.07,6309.0
2021-11-30 10:30:00,847.24,852.2,846.06,848.34,4017.0,847.24,852.2,846.06,848.34,4017.0
2021-11-30 10:40:00,847.67,847.67,828.45,830.89,12779.0,847.67,847.67,828.45,830.89,12779.0
2021-11-30 10:50:00,829.49,837.56,828.89,831.59,13738.0,829.49,837.56,828.89,831.59,13738.0
2021-11-30 11:00:00,829.02,832.49,826.5,827.68,8809.0,829.02,832.49,826.5,827.68,8809.0
2021-11-30 11:10:00,827.45,837.46,825.0,831.69,3764.0,827.45,837.46,825.0,831.69,3764.0
2021-11-30 11:20:00,832.8,832.8,828.18,830.18,15521.0,832.8,832.8,828.18,830.18,15521.0
2021-11-30 11:30:00,830.18,830.18,827.35,827.35,1006.0,830.18,830.18,827.35,827.35,1006.0
2021-11-30 11:40:00,826.83,829.1,824.46,829.1,33333.0,826.83,829.1,824.46,829.1,33333.0
2021-11-30 11:50:00,827.65,827.96,822.09,826.04,7229.0,827.65,827.96,822.09,826.04,7229.0
2021-11-30 12:00:00,825.74,825.74,815.0,817.35,4040.0,825.74,825.74,815.0,817.35,4040.0
2021-11-30 12:10:00,814.85,820.05,812.34,817.34,4968.0,814.85,820.05,812.34,817.34,4968.0
2021-11-30 12:20:00,817.1,818.02,814.02,817.88,2700.0,817.1,818.02,814.02,817.88,2700.0
2021-11-30 12:30:00,817.3,817.54,813.62,815.73,2409.0,817.3,817.54,813.62,815.73,2409.0
2021-11-30 12:40:00,815.73,816.38,813.55,815.03,2253.0,815.73,816.38,813.55,815.03,2253.0
2021-11-30 12:50:00,815.23,815.92,812.04,815.21,3523.0,815.23,815.92,812.04,815.21,3523.0
2021-11-30 13:00:00,817.38,817.42,812.77,814.49,4176.0,817.38,817.42,812.77,814.49,4176.0
2021-11-30 13:10:00,815.7,815.7,810.71,810.71,3482.0,815.7,815.7,810.71,810.71,3482.0
2021-11-30 13:20:00,810.34,814.96,808.59,814.01,3626.0,810.34,814.96,808.59,814.01,3626.0
2021-11-30 13:30:00,813.86,820.05,813.71,820.05,1872.0,813.86,820.05,813.71,820.05,1872.0
2021-11-30 13:40:00,818.86,818.86,815.48,815.48,2100.0,818.86,818.86,815.48,815.48,2100.0
2021-11-30 13:50:00,815.73,821.83,815.72,821.83,1300.0,815.73,821.83,815.72,821.83,1300.0
2021-11-30 14:00:00,824.1,824.1,817.61,819.68,5750.0,824.1,824.1,817.61,819.68,5750.0
2021-11-30 14:10:00,820.89,821.86,816.26,816.92,1034.0,820.89,821.86,816.26,816.92,1034.0
2021-11-30 14:20:00,817.97,818.71,815.36,818.23,2718.0,817.97,818.71,815.36,818.23,2718.0
2021-11-30 14:30:00,816.06,817.49,812.04,813.0,8634.0,816.06,817.49,812.04,813.0,8634.0
2021-11-30 14:40:00,813.29,813.29,806.67,808.99,3144.0,813.29,813.29,806.67,808.99,3144.0
2021-11-30 14:50:00,807.63,810.11,806.44,809.26,3306.0,807.63,810.11,806.44,809.26,3306.0
2021-11-30 15:00:00,809.99,810.76,807.52,807.53,3188.0,809.99,810.76,807.52,807.53,3188.0
2021-11-30 15:10:00,807.0,812.44,807.0,812.44,3458.0,807.0,812.44,807.0,812.44,3458.0
2021-11-30 15:20:00,810.58,810.97,807.19,808.0,8322.0,810.58,810.97,807.19,808.0,8322.0
2021-11-30 15:30:00,806.95,808.58,805.5,806.27,6426.0,806.95,808.58,805.5,806.27,6426.0
2021-11-30 15:40:00,806.57,811.15,806.56,809.66,7688.0,806.57,811.15,806.56,809.66,7688.0
2021-11-30 15:50:00,809.83,812.21,806.8,808.5,44718.0,809.83,812.21,806.8,808.5,44718.0
2021-12-01 09:30:00,812.59,822.34,810.0,811.4,11215.0,812.59,822.34,810.0,811.4,11215.0
2021-12-01 09:40:00,807.0,813.39,804.2,808.5,9004.0,807.0,813.39,804.2,808.5,9004.0
2021-12-01 09:50:00,809.19,809.77,801.47,806.98,5990.0,809.19,809.77,801.47,806.98,5990.0
2021-12-01 10:00:00,805.96,807.57,801.53,807.57,5628.0,805.96,807.57,801.53,807.57,5628.0
2021-12-01 10:10:00,807.51,808.03,800.0,802.86,10475.0,807.51,808.03,800.0,802.86,10475.0
2021-12-01 10:20:00,804.53,804.53,798.45,802.15,11404.0,804.53,804.53,798.45,802.15,11404.0
2021-12-01 10:30:00,800.83,800.83,797.49,798.63,3878.0,800.83,800.83,797.49,798.63,3878.0
2021-12-01 10:40:00,797.0,799.65,795.15,798.24,6942.0,797.0,799.65,795.15,798.24,6942.0
2021-12-01 10:50:00,800.46,802.83,799.36,801.32,3305.0,800.46,802.83,799.36,801.32,3305.0
2021-12-01 11:00:00,803.25,803.45,798.24,800.75,12503.0,803.25,803.45,798.24,800.75,12503.0
2021-12-01 11:10:00,801.63,802.44,799.16,801.77,11824.0,801.63,802.44,799.16,801.77,11824.0
2021-12-01 11:20:00,803.24,803.24,793.71,794.8,8460.0,803.24,803.24,793.71,794.8,8460.0
2021-12-01 11:30:00,794.02,794.02,786.68,790.98,8652.0,794.02,794.02,786.68,790.98,8652.0
2021-12-01 11:40:00,792.42,797.21,792.32,796.89,12691.0,792.42,797.21,792.32,796.89,12691.0
2021-12-01 11:50:00,796.85,796.96,782.47,782.47,4740.0,796.85,796.96,782.47,782.47,4740.0
2021-12-01 12:00:00,784.62,786.74,781.36,781.36,4495.0,784.62,786.74,781.36,781.36,4495.0
2021-12-01 12:10:00,782.75,782.8,778.44,780.5,3330.0,782.75,782.8,778.44,780.5,3330.0
2021-12-01 12:20:00,782.0,782.38,776.49,776.5,5910.0,782.0,782.38,776.49,776.5,5910.0
2021-12-01 12:30:00,778.53,780.77,776.08,777.37,2489.0,778.53,780.77,776.08,777.37,2489.0
2021-12-01 12:40:00,780.0,782.17,779.75,780.45,3020.0,780.0,782.17,779.75,780.45,3020.0
2021-12-01 12:50:00,779.58,780.73,770.67,770.68,4246.0,779.58,780.73,770.67,770.68,4246.0
2021-12-01 13:00:00,770.0,773.86,765.83,770.71,7329.0,770.0,773.86,765.83,770.71,7329.0
2021-12-01 13:10:00,768.96,768.96,764.6,766.05,1978.0,768.96,768.96,764.6,766.05,1978.0
2021-12-01 13:20:00,764.72,772.64,764.72,772.64,15920.0,764.72,772.64,764.72,772.64,15920.0
2021-12-01 13:30:00,772.41,773.06,768.66,772.78,16931.0,772.41,773.06,768.66,772.78,16931.0
2021-12-01 13:40:00,773.01,773.64,765.24,768.38,5269.0,773.01,773.64,765.24,768.38,5269.0
2021-12-01 13:50:00,768.38,776.6,768.33,775.17,10589.0,768.38,776.6,768.33,775.17,10589.0
2021-12-01 14:00:00,775.0,775.48,770.42,770.42,3744.0,775.0,775.48,770.42,770.42,3744.0
2021-12-01 14:10:00,770.32,770.32,762.32,762.41,5810.0,770.32,770.32,762.32,762.41,5810.0
2021-12-01 14:20:00,762.22,770.83,762.22,769.99,4594.0,762.22,770.83,762.22,769.99,4594.0
2021-12-01 14:30:00,769.47,772.37,768.5,771.44,7419.0,769.47,772.37,768.5,771.44,7419.0
2021-12-01 14:40:00,770.92,776.57,769.1,776.57,5235.0,770.92,776.57,769.1,776.57,5235.0
2021-12-01 14:50:00,778.08,779.41,773.93,774.07,6375.0,778.08,779.41,773.93,774.07,6375.0
2021-12-01 15:00:00,774.44,775.39,762.47,762.58,8626.0,774.44,775.39,762.47,762.58,8626.0
2021-12-01 15:10:00,763.61,765.02,759.04,759.47,9104.0,763.61,765.02,759.04,759.47,9104.0
2021-12-01 15:20:00,760.27,760.32,752.43,757.28,11820.0,760.27,760.32,752.43,757.28,11820.0
2021-12-01 15:30:00,755.85,760.6,754.01,760.31,10770.0,755.85,760.6,754.01,760.31,10770.0
2021-12-01 15:40:00,760.38,765.71,760.14,764.43,18034.0,760.38,765.71,760.14,764.43,18034.0
2021-12-01 15:50:00,764.74,767.2,762.46,767.2,86272.0,764.74,767.2,762.46,767.2,86272.0
2021-12-02 09:30:00,760.8,782.12,758.91,776.79,17187.0,760.8,782.12,758.91,776.79,17187.0
2021-12-02 09:40:00,780.55,786.33,774.11,774.11,11315.0,780.55,786.33,774.11,774.11,11315.0
2021-12-02 09:50:00,774.75,786.8,774.51,786.8,6400.0,774.75,786.8,774.51,786.8,6400.0
2021-12-02 10:00:00,783.49,797.08,780.95,784.09,8626.0,783.49,797.08,780.95,784.09,8626.0
2021-12-02 10:10:00,783.86,791.34,776.65,776.65,6785.0,783.86,791.34,776.65,776.65,6785.0
2021-12-02 10:20:00,775.53,791.97,774.0,787.74,8725.0,775.53,791.97,774.0,787.74,8725.0
2021-12-02 10:30:00,790.95,791.45,773.4,775.96,19294.0,790.95,791.45,773.4,775.96,19294.0
2021-12-02 10:40:00,775.97,781.0,770.91,778.24,9006.0,775.97,781.0,770.91,778.24,9006.0
2021-12-02 10:50:00,777.59,787.41,769.55,784.94,9150.0,777.59,787.41,769.55,784.94,9150.0
2021-12-02 11:00:00,783.15,785.28,779.24,781.73,6925.0,783.15,785.28,779.24,781.73,6925.0
2021-12-02 11:10:00,782.84,788.69,782.0,788.69,8288.0,782.84,788.69,782.0,788.69,8288.0
2021-12-02 11:20:00,791.95,791.95,785.47,787.58,6003.0,791.95,791.95,785.47,787.58,6003.0
2021-12-02 11:30:00,787.17,787.17,781.01,781.99,3295.0,787.17,787.17,781.01,781.99,3295.0
2021-12-02 11:40:00,784.91,784.91,777.1,781.92,2728.0,784.91,784.91,777.1,781.92,2728.0
2021-12-02 11:50:00,780.73,782.4,777.88,780.67,4960.0,780.73,782.4,777.88,780.67,4960.0
2021-12-02 12:00:00,780.69,789.6,780.68,789.6,1552.0,780.69,789.6,780.68,789.6,1552.0
2021-12-02 12:10:00,787.81,793.78,787.66,791.12,3887.0,787.81,793.78,787.66,791.12,3887.0
2021-12-02 12:20:00,792.24,793.15,789.47,792.98,5722.0,792.24,793.15,789.47,792.98,5722.0
2021-12-02 12:30:00,791.35,791.41,785.6,789.54,3083.0,791.35,791.41,785.6,789.54,3083.0
2021-12-02 12:40:00,788.46,792.5,786.29,789.98,6411.0,788.46,792.5,786.29,789.98,6411.0
2021-12-02 12:50:00,788.57,788.57,782.56,783.93,2402.0,788.57,788.57,782.56,783.93,2402.0
2021-12-02 13:00:00,782.95,783.57,778.82,779.37,2325.0,782.95,783.57,778.82,779.37,2325.0
2021-12-02 13:10:00,784.12,785.17,781.42,781.43,4034.0,784.12,785.17,781.42,781.43,4034.0
2021-12-02 13:20:00,780.45,780.45,771.08,772.28,12002.0,780.45,780.45,771.08,772.28,12002.0
2021-12-02 13:30:00,773.37,780.43,772.37,777.39,3699.0,773.37,780.43,772.37,777.39,3699.0
2021-12-02 13:40:00,776.65,779.35,774.33,774.33,3831.0,776.65,779.35,774.33,774.33,3831.0
2021-12-02 13:50:00,775.64,781.51,772.2,781.11,5350.0,775.64,781.51,772.2,781.11,5350.0
2021-12-02 14:00:00,779.89,781.45,778.62,779.6,1161.0,779.89,781.45,778.62,779.6,1161.0
2021-12-02 14:10:00,783.13,783.13,778.8,780.62,3078.0,783.13,783.13,778.8,780.62,3078.0
2021-12-02 14:20:00,780.62,782.38,778.1,781.04,4528.0,780.62,782.38,778.1,781.04,4528.0
2021-12-02 14:30:00,782.0,784.99,780.56,780.6,2701.0,782.0,784.99,780.56,780.6,2701.0
2021-12-02 14:40:00,783.21,783.91,781.13,782.12,2185.0,783.21,783.91,781.13,782.12,2185.0
2021-12-02 14:50:00,782.64,786.87,780.35,784.33,3723.0,782.64,786.87,780.35,784.33,3723.0
2021-12-02 15:00:00,786.54,788.62,784.99,787.17,2722.0,786.54,788.62,784.99,787.17,2722.0
2021-12-02 15:10:00,785.15,788.33,784.44,786.66,1850.0,785.15,788.33,784.44,786.66,1850.0
2021-12-02 15:20:00,786.24,789.9,785.46,789.89,2820.0,786.24,789.9,785.46,789.89,2820.0
2021-12-02 15:30:00,789.8,794.39,788.25,793.04,5778.0,789.8,794.39,788.25,793.04,5778.0
2021-12-02 15:40:00,792.57,794.98,789.18,793.91,8959.0,792.57,794.98,789.18,793.91,8959.0
2021-12-02 15:50:00,793.91,796.0,789.04,795.34,52055.0,793.91,796.0,789.04,795.34,52055.0
2021-12-03 09:30:00,795.0,797.0,773.5,774.01,34634.0,795.0,797.0,773.5,774.01,34634.0
2021-12-03 09:40:00,773.86,773.98,755.87,755.88,9483.0,773.86,773.98,755.87,755.88,9483.0
2021-12-03 09:50:00,755.06,755.68,741.16,741.18,17213.0,755.06,755.68,741.16,741.18,17213.0
2021-12-03 10:00:00,744.74,748.54,735.66,737.2,10382.0,744.74,748.54,735.66,737.2,10382.0
2021-12-03 10:10:00,735.31,739.25,733.0,734.91,12595.0,735.31,739.25,733.0,734.91,12595.0
2021-12-03 10:20:00,733.54,735.3,728.34,728.69,8569.0,733.54,735.3,728.34,728.69,8569.0
2021-12-03 10:30:00,730.64,730.64,720.34,720.34,27671.0,730.64,730.64,720.34,720.34,27671.0
2021-12-03 10:40:00,723.13,723.13,711.07,711.07,14875.0,723.13,723.13,711.07,711.07,14875.0
2021-12-03 10:50:00,713.23,722.67,711.61,719.69,12033.0,713.23,722.67,711.61,719.69,12033.0
2021-12-03 11:00:00,719.32,719.98,707.01,710.86,9010.0,719.32,719.98,707.01,710.86,9010.0
2021-12-03 11:10:00,711.93,714.73,705.79,707.48,17749.0,711.93,714.73,705.79,707.48,17749.0
2021-12-03 11:20:00,707.29,717.28,706.44,714.18,24763.0,707.29,717.28,706.44,714.18,24763.0
2021-12-03 11:30:00,713.98,716.0,710.0,712.25,11339.0,713.98,716.0,710.0,712.25,11339.0
2021-12-03 11:40:00,712.12,712.12,707.62,708.58,19583.0,712.12,712.12,707.62,708.58,19583.0
2021-12-03 11:50:00,707.74,711.31,706.17,710.59,13342.0,707.74,711.31,706.17,710.59,13342.0
2021-12-03 12:00:00,710.38,721.85,708.99,719.47,9545.0,710.38,721.85,708.99,719.47,9545.0
2021-12-03 12:10:00,719.47,729.58,716.43,727.87,12339.0,719.47,729.58,716.43,727.87,12339.0
2021-12-03 12:20:00,729.27,730.31,723.36,723.36,10396.0,729.27,730.31,723.36,723.36,10396.0
2021-12-03 12:30:00,723.13,732.22,718.91,729.65,8059.0,723.13,732.22,718.91,729.65,8059.0
2021-12-03 12:40:00,730.8,732.12,728.4,731.01,7690.0,730.8,732.12,728.4,731.01,7690.0
2021-12-03 12:50:00,731.19,731.77,726.45,730.45,8769.0,731.19,731.77,726.45,730.45,8769.0
2021-12-03 13:00:00,729.74,732.98,726.88,732.98,4886.0,729.74,732.98,726.88,732.98,4886.0
2021-12-03 13:10:00,733.13,740.0,731.92,737.27,5534.0,733.13,740.0,731.92,737.27,5534.0
2021-12-03 13:20:00,737.79,740.23,735.31,736.13,7143.0,737.79,740.23,735.31,736.13,7143.0
2021-12-03 13:30:00,736.13,736.21,726.48,727.0,5692.0,736.13,736.21,726.48,727.0,5692.0
2021-12-03 13:40:00,727.25,730.51,724.92,730.04,11044.0,727.25,730.51,724.92,730.04,11044.0
2021-12-03 13:50:00,730.28,732.26,726.3,728.93,6046.0,730.28,732.26,726.3,728.93,6046.0
2021-12-03 14:00:00,730.52,735.95,730.52,732.42,6976.0,730.52,735.95,730.52,732.42,6976.0
2021-12-03 14:10:00,731.52,733.28,730.01,730.33,4747.0,731.52,733.28,730.01,730.33,4747.0
2021-12-03 14:20:00,728.85,741.99,727.96,738.58,10440.0,728.85,741.99,727.96,738.58,10440.0
2021-12-03 14:30:00,738.99,741.22,731.48,732.47,9470.0,738.99,741.22,731.48,732.47,9470.0
2021-12-03 14:40:00,733.5,740.23,732.72,738.06,6833.0,733.5,740.23,732.72,738.06,6833.0
2021-12-03 14:50:00,738.83,739.68,734.21,734.59,7927.0,738.83,739.68,734.21,734.59,7927.0
2021-12-03 15:00:00,733.33,735.53,729.58,730.0,16999.0,733.33,735.53,729.58,730.0,16999.0
2021-12-03 15:10:00,730.0,734.93,728.63,734.93,8712.0,730.0,734.93,728.63,734.93,8712.0
2021-12-03 15:20:00,735.18,739.93,734.31,737.17,10023.0,735.18,739.93,734.31,737.17,10023.0
2021-12-03 15:30:00,737.91,743.96,737.11,742.36,17326.0,737.91,743.96,737.11,742.36,17326.0
2021-12-03 15:40:00,742.77,742.77,735.48,737.82,27993.0,742.77,742.77,735.48,737.82,27993.0
2021-12-03 15:50:00,738.13,747.65,736.47,745.02,38418.0,738.13,747.65,736.47,745.02,38418.0
2021-12-06 09:30:00,730.01,733.0,707.79,717.38,27538.0,730.01,733.0,707.79,717.38,27538.0
2021-12-06 09:40:00,716.81,726.12,711.47,713.09,26634.0,716.81,726.12,711.47,713.09,26634.0
2021-12-06 09:50:00,714.8,723.01,711.24,714.4,15387.0,714.8,723.01,711.24,714.4,15387.0
2021-12-06 10:00:00,713.36,717.65,703.59,709.24,28473.0,713.36,717.65,703.59,709.24,28473.0
2021-12-06 10:10:00,706.03,712.61,701.88,705.84,39198.0,706.03,712.61,701.88,705.84,39198.0
2021-12-06 10:20:00,706.0,713.38,705.01,711.16,32158.0,706.0,713.38,705.01,711.16,32158.0
2021-12-06 10:30:00,712.09,715.66,706.22,706.74,18414.0,712.09,715.66,706.22,706.74,18414.0
2021-12-06 10:40:00,706.42,712.04,698.41,701.98,20573.0,706.42,712.04,698.41,701.98,20573.0
2021-12-06 10:50:00,702.0,706.57,696.83,702.35,33675.0,702.0,706.57,696.83,702.35,33675.0
2021-12-06 11:00:00,702.38,707.11,700.23,703.16,23940.0,702.38,707.11,700.23,703.16,23940.0
2021-12-06 11:10:00,702.27,702.27,689.06,692.43,18372.0,702.27,702.27,689.06,692.43,18372.0
2021-12-06 11:20:00,691.48,694.19,687.04,692.07,28381.0,691.48,694.19,687.04,692.07,28381.0
2021-12-06 11:30:00,691.04,695.24,689.4,692.07,21367.0,691.04,695.24,689.4,692.07,21367.0
2021-12-06 11:40:00,692.2,692.72,682.25,686.59,22736.0,692.2,692.72,682.25,686.59,22736.0
2021-12-06 11:50:00,686.06,688.36,681.03,683.8,19992.0,686.06,688.36,681.03,683.8,19992.0
2021-12-06 12:00:00,683.95,685.98,681.0,681.01,23053.0,683.95,685.98,681.0,681.01,23053.0
2021-12-06 12:10:00,681.86,690.23,680.01,687.3,33575.0,681.86,690.23,680.01,687.3,33575.0
2021-12-06 12:20:00,687.31,689.12,686.27,688.45,10322.0,687.31,689.12,686.27,688.45,10322.0
2021-12-06 12:30:00,687.43,691.59,686.34,686.35,11815.0,687.43,691.59,686.34,686.35,11815.0
2021-12-06 12:40:00,687.05,687.73,683.44,686.21,8145.0,687.05,687.73,683.44,686.21,8145.0
2021-12-06 12:50:00,685.34,689.34,685.34,686.64,7776.0,685.34,689.34,685.34,686.64,7776.0
2021-12-06 13:00:00,686.63,688.95,683.64,688.73,16542.0,686.63,688.95,683.64,688.73,16542.0
2021-12-06 13:10:00,689.31,689.31,685.73,687.0,23763.0,689.31,689.31,685.73,687.0,23763.0
2021-12-06 13:20:00,686.75,692.2,683.17,692.2,21970.0,686.75,692.2,683.17,692.2,21970.0
2021-12-06 13:30:00,693.25,695.31,690.43,694.57,41743.0,693.25,695.31,690.43,694.57,41743.0
2021-12-06 13:40:00,695.25,695.25,690.23,692.99,3940.0,695.25,695.25,690.23,692.99,3940.0
2021-12-06 13:50:00,695.61,696.1,692.13,695.65,6983.0,695.61,696.1,692.13,695.65,6983.0
2021-12-06 14:00:00,697.11,707.88,697.11,707.88,6260.0,697.11,707.88,697.11,707.88,6260.0
2021-12-06 14:10:00,707.11,714.08,707.11,712.95,6474.0,707.11,714.08,707.11,712.95,6474.0
2021-12-06 14:20:00,712.26,721.12,712.21,721.11,21662.0,712.26,721.12,712.21,721.11,21662.0
2021-12-06 14:30:00,720.59,723.31,717.58,717.58,31263.0,720.59,723.31,717.58,717.58,31263.0
2021-12-06 14:40:00,716.91,716.91,708.75,711.6,7384.0,716.91,716.91,708.75,711.6,7384.0
2021-12-06 14:50:00,710.22,713.73,710.21,713.43,6307.0,710.22,713.73,710.21,713.43,6307.0
2021-12-06 15:00:00,713.43,713.43,707.28,709.45,12210.0,713.43,713.43,707.28,709.45,12210.0
2021-12-06 15:10:00,708.93,716.57,708.17,716.51,10488.0,708.93,716.57,708.17,716.51,10488.0
2021-12-06 15:20:00,716.94,717.79,714.65,716.34,6423.0,716.94,717.79,714.65,716.34,6423.0
2021-12-06 15:30:00,715.83,716.66,709.12,709.89,11700.0,715.83,716.66,709.12,709.89,11700.0
2021-12-06 15:40:00,708.89,711.85,708.89,711.54,8969.0,708.89,711.85,708.89,711.54,8969.0
2021-12-06 15:50:00,711.39,713.9,709.94,713.9,36208.0,711.39,713.9,709.94,713.9,36208.0
2021-12-07 09:30:00,739.48,754.9,739.48,743.55,16337.0,739.48,754.9,739.48,743.55,16337.0
2021-12-07 09:40:00,745.99,748.99,737.84,741.46,15296.0,745.99,748.99,737.84,741.46,15296.0
2021-12-07 09:50:00,748.98,760.5,746.9,757.71,14081.0,748.98,760.5,746.9,757.71,14081.0
2021-12-07 10:00:00,758.75,760.82,755.63,759.98,17218.0,758.75,760.82,755.63,759.98,17218.0
2021-12-07 10:10:00,759.97,763.31,756.58,756.93,18143.0,759.97,763.31,756.58,756.93,18143.0
2021-12-07 10:20:00,756.93,758.37,747.8,753.76,8265.0,756.93,758.37,747.8,753.76,8265.0
2021-12-07 10:30:00,756.49,761.34,756.49,761.34,1692.0,756.49,761.34,756.49,761.34,1692.0
2021-12-07 10:40:00,760.71,760.71,755.28,755.54,2500.0,760.71,760.71,755.28,755.54,2500.0
2021-12-07 10:50:00,756.63,757.23,753.9,755.0,9476.0,756.63,757.23,753.9,755.0,9476.0
2021-12-07 11:00:00,757.93,761.89,754.41,754.44,3159.0,757.93,761.89,754.41,754.44,3159.0
2021-12-07 11:10:00,754.82,755.0,749.64,751.57,5163.0,754.82,755.0,749.64,751.57,5163.0
2021-12-07 11:20:00,750.16,754.07,750.05,752.68,7774.0,750.16,754.07,750.05,752.68,7774.0
2021-12-07 11:30:00,752.1,754.79,751.86,754.52,11013.0,752.1,754.79,751.86,754.52,11013.0
2021-12-07 11:40:00,752.85,754.67,752.13,753.6,3690.0,752.85,754.67,752.13,753.6,3690.0
2021-12-07 11:50:00,753.8,757.66,753.8,757.26,7239.0,753.8,757.66,753.8,757.26,7239.0
2021-12-07 12:00:00,757.12,759.88,756.09,759.38,6778.0,757.12,759.88,756.09,759.38,6778.0
2021-12-07 12:10:00,758.15,759.85,754.63,754.63,6099.0,758.15,759.85,754.63,754.63,6099.0
2021-12-07 12:20:00,754.12,754.42,751.91,753.08,4818.0,754.12,754.42,751.91,753.08,4818.0
2021-12-07 12:30:00,753.04,754.6,752.18,753.97,8413.0,753.04,754.6,752.18,753.97,8413.0
2021-12-07 12:40:00,754.0,759.09,753.79,759.06,8078.0,754.0,759.09,753.79,759.06,8078.0
2021-12-07 12:50:00,758.7,761.14,758.7,761.14,2100.0,758.7,761.14,758.7,761.14,2100.0
2021-12-07 13:00:00,760.14,760.14,755.59,757.22,1619.0,760.14,760.14,755.59,757.22,1619.0
2021-12-07 13:10:00,756.43,758.77,754.17,758.12,3941.0,756.43,758.77,754.17,758.12,3941.0
2021-12-07 13:20:00,760.6,762.67,759.47,761.4,3606.0,760.6,762.67,759.47,761.4,3606.0
2021-12-07 13:30:00,759.84,765.33,759.8,765.33,1536.0,759.84,765.33,759.8,765.33,1536.0
2021-12-07 13:40:00,763.72,765.34,761.88,761.96,1817.0,763.72,765.34,761.88,761.96,1817.0
2021-12-07 13:50:00,762.74,766.61,761.87,765.38,2913.0,762.74,766.61,761.87,765.38,2913.0
2021-12-07 14:00:00,765.46,766.0,762.93,763.75,6131.0,765.46,766.0,762.93,763.75,6131.0
2021-12-07 14:10:00,762.78,765.51,762.42,765.3,6924.0,762.78,765.51,762.42,765.3,6924.0
2021-12-07 14:20:00,765.0,767.71,764.41,767.0,4716.0,765.0,767.71,764.41,767.0,4716.0
2021-12-07 14:30:00,767.71,769.95,767.08,769.08,7654.0,767.71,769.95,767.08,769.08,7654.0
2021-12-07 14:40:00,769.21,771.25,767.33,768.69,9081.0,769.21,771.25,767.33,768.69,9081.0
2021-12-07 14:50:00,768.32,768.8,767.5,767.62,2639.0,768.32,768.8,767.5,767.62,2639.0
2021-12-07 15:00:00,768.35,769.6,767.44,767.68,3674.0,768.35,769.6,767.44,767.68,3674.0
2021-12-07 15:10:00,766.43,766.43,758.99,760.92,4722.0,766.43,766.43,758.99,760.92,4722.0
2021-12-07 15:20:00,760.5,763.12,759.83,761.37,6197.0,760.5,763.12,759.83,761.37,6197.0
2021-12-07 15:30:00,761.89,765.6,761.81,764.7,5319.0,761.89,765.6,761.81,764.7,5319.0
2021-12-07 15:40:00,764.6,764.76,758.54,762.37,12830.0,764.6,764.76,758.54,762.37,12830.0
2021-12-07 15:50:00,760.41,762.77,758.05,760.82,28549.0,760.41,762.77,758.05,760.82,28549.0
2021-12-08 09:30:00,767.13,767.13,745.83,748.96,20938.0,767.13,767.13,745.83,748.96,20938.0
2021-12-08 09:40:00,749.71,764.07,749.7,760.39,12052.0,749.71,764.07,749.7,760.39,12052.0
2021-12-08 09:50:00,760.67,763.96,752.5,755.8,9850.0,760.67,763.96,752.5,755.8,9850.0
2021-12-08 10:00:00,755.74,756.9,744.66,754.97,12193.0,755.74,756.9,744.66,754.97,12193.0
2021-12-08 10:10:00,755.34,762.02,754.8,758.84,6307.0,755.34,762.02,754.8,758.84,6307.0
2021-12-08 10:20:00,760.19,766.51,760.19,763.42,4943.0,760.19,766.51,760.19,763.42,4943.0
2021-12-08 10:30:00,763.44,771.29,762.23,771.29,2551.0,763.44,771.29,762.23,771.29,2551.0
2021-12-08 10:40:00,768.86,768.86,759.44,759.44,3206.0,768.86,768.86,759.44,759.44,3206.0
2021-12-08 10:50:00,764.75,773.99,764.72,770.39,4377.0,764.75,773.99,764.72,770.39,4377.0
2021-12-08 11:00:00,770.18,773.81,768.34,772.55,7458.0,770.18,773.81,768.34,772.55,7458.0
2021-12-08 11:10:00,771.84,775.38,771.47,775.38,4746.0,771.84,775.38,771.47,775.38,4746.0
2021-12-08 11:20:00,774.84,777.52,773.53,777.22,3327.0,774.84,777.52,773.53,777.22,3327.0
2021-12-08 11:30:00,777.52,780.85,773.81,779.23,7068.0,777.52,780.85,773.81,779.23,7068.0
2021-12-08 11:40:00,778.07,778.52,774.06,774.06,2828.0,778.07,778.52,774.06,774.06,2828.0
2021-12-08 11:50:00,775.0,777.0,772.15,774.0,8998.0,775.0,777.0,772.15,774.0,8998.0
2021-12-08 12:00:00,774.03,778.84,772.82,777.1,5712.0,774.03,778.84,772.82,777.1,5712.0
2021-12-08 12:10:00,777.02,777.31,775.93,775.94,1389.0,777.02,777.31,775.93,775.94,1389.0
2021-12-08 12:20:00,775.0,780.78,774.85,780.78,3157.0,775.0,780.78,774.85,780.78,3157.0
2021-12-08 12:30:00,779.21,779.42,776.81,779.21,6200.0,779.21,779.42,776.81,779.21,6200.0
2021-12-08 12:40:00,780.56,782.99,780.4,782.95,6574.0,780.56,782.99,780.4,782.95,6574.0
2021-12-08 12:50:00,782.99,785.1,780.81,782.92,9810.0,782.99,785.1,780.81,782.92,9810.0
2021-12-08 13:00:00,783.92,786.22,783.92,784.32,2918.0,783.92,786.22,783.92,784.32,2918.0
2021-12-08 13:10:00,785.2,785.75,783.64,785.07,1257.0,785.2,785.75,783.64,785.07,1257.0
2021-12-08 13:20:00,785.0,785.73,782.36,782.36,1530.0,785.0,785.73,782.36,782.36,1530.0
2021-12-08 13:30:00,782.59,787.38,782.59,787.38,1426.0,782.59,787.38,782.59,787.38,1426.0
2021-12-08 13:40:00,786.79,786.8,785.1,785.91,800.0,786.79,786.8,785.1,785.91,800.0
2021-12-08 13:50:00,784.92,786.43,783.04,785.31,13053.0,784.92,786.43,783.04,785.31,13053.0
2021-12-08 14:00:00,785.98,789.53,784.41,786.7,7808.0,785.98,789.53,784.41,786.7,7808.0
2021-12-08 14:10:00,786.63,787.52,783.99,786.01,8618.0,786.63,787.52,783.99,786.01,8618.0
2021-12-08 14:20:00,784.72,785.83,778.54,781.25,3049.0,784.72,785.83,778.54,781.25,3049.0
2021-12-08 14:30:00,781.84,785.75,780.91,780.91,5130.0,781.84,785.75,780.91,780.91,5130.0
2021-12-08 14:40:00,783.77,784.6,780.0,780.0,3990.0,783.77,784.6,780.0,780.0,3990.0
2021-12-08 14:50:00,779.09,781.95,778.53,779.07,5894.0,779.09,781.95,778.53,779.07,5894.0
2021-12-08 15:00:00,780.97,780.97,775.44,775.46,5008.0,780.97,780.97,775.44,775.46,5008.0
2021-12-08 15:10:00,778.76,780.36,778.22,778.22,2940.0,778.76,780.36,778.22,778.22,2940.0
2021-12-08 15:20:00,777.97,780.01,777.42,779.19,1431.0,777.97,780.01,777.42,779.19,1431.0
2021-12-08 15:30:00,779.32,780.71,778.14,779.58,5551.0,779.32,780.71,778.14,779.58,5551.0
2021-12-08 15:40:00,779.2,780.98,778.06,780.14,10000.0,779.2,780.98,778.06,780.14,10000.0
2021-12-08 15:50:00,780.21,780.39,775.96,778.94,15743.0,780.21,780.39,775.96,778.94,15743.0
2021-12-09 09:30:00,779.64,786.06,775.63,786.0,11139.0,779.64,786.06,775.63,786.0,11139.0
2021-12-09 09:40:00,786.0,786.72,774.25,774.25,10987.0,786.0,786.72,774.25,774.25,10987.0
2021-12-09 09:50:00,774.98,777.64,760.89,767.97,8118.0,774.98,777.64,760.89,767.97,8118.0
2021-12-09 10:00:00,766.59,770.0,764.0,765.4,11865.0,766.59,770.0,764.0,765.4,11865.0
2021-12-09 10:10:00,762.18,767.68,760.88,766.34,7108.0,762.18,767.68,760.88,766.34,7108.0
2021-12-09 10:20:00,766.97,769.85,761.71,762.57,6923.0,766.97,769.85,761.71,762.57,6923.0
2021-12-09 10:30:00,762.43,766.82,760.85,761.92,5171.0,762.43,766.82,760.85,761.92,5171.0
2021-12-09 10:40:00,762.7,765.3,761.62,763.06,3359.0,762.7,765.3,761.62,763.06,3359.0
2021-12-09 10:50:00,764.13,764.13,760.86,761.05,2888.0,764.13,764.13,760.86,761.05,2888.0
2021-12-09 11:00:00,761.83,761.83,753.82,755.17,4435.0,761.83,761.83,753.82,755.17,4435.0
2021-12-09 11:10:00,755.35,755.35,750.51,751.22,3508.0,755.35,755.35,750.51,751.22,3508.0
2021-12-09 11:20:00,750.93,757.6,750.93,754.38,7199.0,750.93,757.6,750.93,754.38,7199.0
2021-12-09 11:30:00,754.21,757.33,751.89,752.13,7623.0,754.21,757.33,751.89,752.13,7623.0
2021-12-09 11:40:00,750.88,752.04,747.0,747.12,8181.0,750.88,752.04,747.0,747.12,8181.0
2021-12-09 11:50:00,746.81,747.41,744.28,746.46,5787.0,746.81,747.41,744.28,746.46,5787.0
2021-12-09 12:00:00,746.45,750.96,743.09,743.35,15503.0,746.45,750.96,743.09,743.35,15503.0
2021-12-09 12:10:00,744.0,748.49,743.64,746.4,2628.0,744.0,748.49,743.64,746.4,2628.0
2021-12-09 12:20:00,745.53,749.71,745.53,748.71,4030.0,745.53,749.71,745.53,748.71,4030.0
2021-12-09 12:30:00,747.85,749.11,745.83,747.81,2483.0,747.85,749.11,745.83,747.81,2483.0
2021-12-09 12:40:00,747.47,748.51,747.03,747.82,3508.0,747.47,748.51,747.03,747.82,3508.0
2021-12-09 12:50:00,749.06,749.06,744.19,745.74,14458.0,749.06,749.06,744.19,745.74,14458.0
2021-12-09 13:00:00,743.53,745.08,740.51,740.51,2101.0,743.53,745.08,740.51,740.51,2101.0
2021-12-09 13:10:00,741.41,743.55,741.15,743.55,2034.0,741.41,743.55,741.15,743.55,2034.0
2021-12-09 13:20:00,742.64,743.01,740.06,741.38,4016.0,742.64,743.01,740.06,741.38,4016.0
2021-12-09 13:30:00,742.27,742.27,739.32,740.7,4077.0,742.27,742.27,739.32,740.7,4077.0
2021-12-09 13:40:00,740.27,740.27,734.03,734.03,2396.0,740.27,740.27,734.03,734.03,2396.0
2021-12-09 13:50:00,733.21,737.29,732.54,735.25,6896.0,733.21,737.29,732.54,735.25,6896.0
2021-12-09 14:00:00,736.23,738.1,735.0,736.94,21968.0,736.23,738.1,735.0,736.94,21968.0
2021-12-09 14:10:00,736.93,739.62,736.88,739.34,5610.0,736.93,739.62,736.88,739.34,5610.0
2021-12-09 14:20:00,739.67,740.77,736.92,736.92,4963.0,739.67,740.77,736.92,736.92,4963.0
2021-12-09 14:30:00,736.95,739.09,735.98,738.93,6375.0,736.95,739.09,735.98,738.93,6375.0
2021-12-09 14:40:00,739.3,741.88,738.05,738.05,2935.0,739.3,741.88,738.05,738.05,2935.0
2021-12-09 14:50:00,738.07,739.19,738.07,739.09,900.0,738.07,739.19,738.07,739.09,900.0
2021-12-09 15:00:00,738.22,739.91,732.55,732.55,6203.0,738.22,739.91,732.55,732.55,6203.0
2021-12-09 15:10:00,732.37,733.37,730.59,733.37,4436.0,732.37,733.37,730.59,733.37,4436.0
2021-12-09 15:20:00,733.99,735.0,732.26,734.25,3312.0,733.99,735.0,732.26,734.25,3312.0
2021-12-09 15:30:00,734.76,738.76,734.76,738.47,10454.0,734.76,738.76,734.76,738.47,10454.0
2021-12-09 15:40:00,738.69,745.27,738.69,745.27,21605.0,738.69,745.27,738.69,745.27,21605.0
2021-12-09 15:50:00,744.83,745.23,739.06,740.0,34703.0,744.83,745.23,739.06,740.0,34703.0
2021-12-10 09:30:00,743.32,773.66,743.32,771.18,20457.0,743.32,773.66,743.32,771.18,20457.0
2021-12-10 09:40:00,769.47,771.75,730.24,730.93,13736.0,769.47,771.75,730.24,730.93,13736.0
2021-12-10 09:50:00,730.87,746.82,728.73,733.58,9774.0,730.87,746.82,728.73,733.58,9774.0
2021-12-10 10:00:00,740.7,741.41,734.83,738.96,6300.0,740.7,741.41,734.83,738.96,6300.0
2021-12-10 10:10:00,742.32,754.08,738.76,746.95,11051.0,742.32,754.08,738.76,746.95,11051.0
2021-12-10 10:20:00,745.8,750.03,741.83,747.0,5657.0,745.8,750.03,741.83,747.0,5657.0
2021-12-10 10:30:00,745.61,745.61,733.27,739.29,4879.0,745.61,745.61,733.27,739.29,4879.0
2021-12-10 10:40:00,740.82,741.14,731.18,732.58,6570.0,740.82,741.14,731.18,732.58,6570.0
2021-12-10 10:50:00,732.8,737.89,731.86,733.74,5919.0,732.8,737.89,731.86,733.74,5919.0
2021-12-10 11:00:00,733.05,733.93,725.48,726.31,26958.0,733.05,733.93,725.48,726.31,26958.0
2021-12-10 11:10:00,729.5,729.5,724.13,726.71,9611.0,729.5,729.5,724.13,726.71,9611.0
2021-12-10 11:20:00,726.57,729.93,723.0,729.93,12676.0,726.57,729.93,723.0,729.93,12676.0
2021-12-10 11:30:00,728.92,728.92,723.15,725.55,2752.0,728.92,728.92,723.15,725.55,2752.0
2021-12-10 11:40:00,725.17,734.19,723.89,733.55,3954.0,725.17,734.19,723.89,733.55,3954.0
2021-12-10 11:50:00,734.96,735.84,725.0,726.62,4197.0,734.96,735.84,725.0,726.62,4197.0
2021-12-10 12:00:00,725.85,727.8,723.92,725.55,3221.0,725.85,727.8,723.92,725.55,3221.0
2021-12-10 12:10:00,725.12,727.36,723.5,724.82,3954.0,725.12,727.36,723.5,724.82,3954.0
2021-12-10 12:20:00,725.22,726.64,721.95,722.83,3593.0,725.22,726.64,721.95,722.83,3593.0
2021-12-10 12:30:00,722.86,724.15,718.6,718.91,5401.0,722.86,724.15,718.6,718.91,5401.0
2021-12-10 12:40:00,720.67,723.78,720.67,723.01,3113.0,720.67,723.78,720.67,723.01,3113.0
2021-12-10 12:50:00,723.71,725.01,722.48,723.82,2625.0,723.71,725.01,722.48,723.82,2625.0
2021-12-10 13:00:00,723.54,724.92,722.31,724.66,1496.0,723.54,724.92,722.31,724.66,1496.0
2021-12-10 13:10:00,726.55,727.02,722.03,723.18,3847.0,726.55,727.02,722.03,723.18,3847.0
2021-12-10 13:20:00,722.06,724.0,721.39,723.89,3906.0,722.06,724.0,721.39,723.89,3906.0
2021-12-10 13:30:00,722.8,722.96,722.18,722.96,600.0,722.8,722.96,722.18,722.96,600.0
2021-12-10 13:40:00,721.55,725.08,721.4,723.68,2769.0,721.55,725.08,721.4,723.68,2769.0
2021-12-10 13:50:00,723.96,725.19,723.11,723.39,9952.0,723.96,725.19,723.11,723.39,9952.0
2021-12-10 14:00:00,724.58,724.67,720.0,720.23,13262.0,724.58,724.67,720.0,720.23,13262.0
2021-12-10 14:10:00,720.62,721.52,720.0,720.83,2260.0,720.62,721.52,720.0,720.83,2260.0
2021-12-10 14:20:00,720.59,721.44,715.48,716.25,6575.0,720.59,721.44,715.48,716.25,6575.0
2021-12-10 14:30:00,716.13,717.46,713.73,715.52,9429.0,716.13,717.46,713.73,715.52,9429.0
2021-12-10 14:40:00,715.51,719.42,715.51,718.77,3668.0,715.51,719.42,715.51,718.77,3668.0
2021-12-10 14:50:00,718.17,718.23,714.57,715.06,4405.0,718.17,718.23,714.57,715.06,4405.0
2021-12-10 15:00:00,714.56,716.47,713.99,715.66,10886.0,714.56,716.47,713.99,715.66,10886.0
2021-12-10 15:10:00,716.78,720.17,716.78,720.1,3062.0,716.78,720.17,716.78,720.1,3062.0
2021-12-10 15:20:00,720.1,724.51,720.1,723.65,8451.0,720.1,724.51,720.1,723.65,8451.0
2021-12-10 15:30:00,724.37,727.19,724.37,725.26,10290.0,724.37,727.19,724.37,725.26,10290.0
2021-12-10 15:40:00,725.27,725.27,720.23,722.62,12020.0,725.27,725.27,720.23,722.62,12020.0
2021-12-10 15:50:00,723.02,724.42,721.08,724.24,26526.0,723.02,724.42,721.08,724.24,26526.0
2021-12-13 09:30:00,737.91,738.0,723.51,729.94,21476.0,737.91,738.0,723.51,729.94,21476.0
2021-12-13 09:40:00,728.06,747.41,728.05,732.94,9869.0,728.06,747.41,728.05,732.94,9869.0
2021-12-13 09:50:00,730.68,749.98,730.67,745.1,16183.0,730.68,749.98,730.67,745.1,16183.0
2021-12-13 10:00:00,744.63,748.66,740.76,745.85,10388.0,744.63,748.66,740.76,745.85,10388.0
2021-12-13 10:10:00,743.68,749.4,739.73,740.23,8904.0,743.68,749.4,739.73,740.23,8904.0
2021-12-13 10:20:00,741.57,744.72,736.87,742.76,7493.0,741.57,744.72,736.87,742.76,7493.0
2021-12-13 10:30:00,740.13,740.82,735.23,738.44,9762.0,740.13,740.82,735.23,738.44,9762.0
2021-12-13 10:40:00,739.59,743.85,738.39,742.22,2440.0,739.59,743.85,738.39,742.22,2440.0
2021-12-13 10:50:00,743.48,744.93,740.13,742.78,5322.0,743.48,744.93,740.13,742.78,5322.0
2021-12-13 11:00:00,743.92,743.92,740.03,741.88,7174.0,743.92,743.92,740.03,741.88,7174.0
2021-12-13 11:10:00,740.88,740.88,735.94,739.69,10866.0,740.88,740.88,735.94,739.69,10866.0
2021-12-13 11:20:00,737.14,740.21,736.25,738.35,12390.0,737.14,740.21,736.25,738.35,12390.0
2021-12-13 11:30:00,737.58,738.64,731.79,731.8,11765.0,737.58,738.64,731.79,731.8,11765.0
2021-12-13 11:40:00,732.89,733.66,729.6,729.9,9483.0,732.89,733.66,729.6,729.9,9483.0
2021-12-13 11:50:00,729.21,733.56,726.91,726.91,22704.0,729.21,733.56,726.91,726.91,22704.0
2021-12-13 12:00:00,726.47,727.87,720.75,727.87,8283.0,726.47,727.87,720.75,727.87,8283.0
2021-12-13 12:10:00,727.49,728.03,725.67,727.61,6182.0,727.49,728.03,725.67,727.61,6182.0
2021-12-13 12:20:00,728.22,729.51,726.27,728.12,2200.0,728.22,729.51,726.27,728.12,2200.0
2021-12-13 12:30:00,729.23,730.45,722.47,723.53,5454.0,729.23,730.45,722.47,723.53,5454.0
2021-12-13 12:40:00,723.93,724.85,719.38,719.38,6501.0,723.93,724.85,719.38,719.38,6501.0
2021-12-13 12:50:00,720.33,723.64,719.75,723.63,6751.0,720.33,723.64,719.75,723.63,6751.0
2021-12-13 13:00:00,722.79,724.36,721.96,723.06,2301.0,722.79,724.36,721.96,723.06,2301.0
2021-12-13 13:10:00,724.06,725.76,723.06,725.01,5584.0,724.06,725.76,723.06,725.01,5584.0
2021-12-13 13:20:00,724.64,725.02,722.1,722.9,5373.0,724.64,725.02,722.1,722.9,5373.0
2021-12-13 13:30:00,722.22,722.79,719.02,719.62,2441.0,722.22,722.79,719.02,719.62,2441.0
2021-12-13 13:40:00,722.03,724.47,720.5,724.19,8123.0,722.03,724.47,720.5,724.19,8123.0
2021-12-13 13:50:00,724.67,728.87,723.59,726.97,8218.0,724.67,728.87,723.59,726.97,8218.0
2021-12-13 14:00:00,726.67,726.67,723.59,724.96,4790.0,726.67,726.67,723.59,724.96,4790.0
2021-12-13 14:10:00,725.11,725.74,722.46,723.18,12571.0,725.11,725.74,722.46,723.18,12571.0
2021-12-13 14:20:00,724.49,725.68,722.68,724.48,11591.0,724.49,725.68,722.68,724.48,11591.0
2021-12-13 14:30:00,724.31,724.32,721.08,721.28,5652.0,724.31,724.32,721.08,721.28,5652.0
2021-12-13 14:40:00,721.4,723.31,720.73,722.78,2497.0,721.4,723.31,720.73,722.78,2497.0
2021-12-13 14:50:00,722.41,726.54,720.71,726.03,3254.0,722.41,726.54,720.71,726.03,3254.0
2021-12-13 15:00:00,728.62,729.15,722.8,725.66,7234.0,728.62,729.15,722.8,725.66,7234.0
2021-12-13 15:10:00,727.99,729.94,726.87,728.26,2278.0,727.99,729.94,726.87,728.26,2278.0
2021-12-13 15:20:00,727.81,729.67,727.56,727.85,2180.0,727.81,729.67,727.56,727.85,2180.0
2021-12-13 15:30:00,728.42,728.76,725.22,726.55,4320.0,728.42,728.76,725.22,726.55,4320.0
2021-12-13 15:40:00,725.73,729.89,723.74,729.2,8799.0,725.73,729.89,723.74,729.2,8799.0
2021-12-13 15:50:00,730.8,730.85,723.36,726.5,26521.0,730.8,730.85,723.36,726.5,26521.0
2021-12-14 09:30:00,714.29,714.29,698.57,709.36,23518.0,714.29,714.29,698.57,709.36,23518.0
2021-12-14 09:40:00,707.88,714.0,698.01,702.62,19558.0,707.88,714.0,698.01,702.62,19558.0
2021-12-14 09:50:00,702.63,709.7,696.14,705.0,5481.0,702.63,709.7,696.14,705.0,5481.0
2021-12-14 10:00:00,702.06,704.94,695.87,703.64,8791.0,702.06,704.94,695.87,703.64,8791.0
2021-12-14 10:10:00,703.38,710.99,703.38,709.19,3834.0,703.38,710.99,703.38,709.19,3834.0
2021-12-14 10:20:00,710.06,714.0,704.75,709.63,15362.0,710.06,714.0,704.75,709.63,15362.0
2021-12-14 10:30:00,708.15,710.41,702.66,705.15,15486.0,708.15,710.41,702.66,705.15,15486.0
2021-12-14 10:40:00,704.93,704.93,698.16,698.16,7558.0,704.93,704.93,698.16,698.16,7558.0
2021-12-14 10:50:00,699.05,699.05,691.03,692.41,9528.0,699.05,699.05,691.03,692.41,9528.0
2021-12-14 11:00:00,691.87,693.74,688.82,690.85,10450.0,691.87,693.74,688.82,690.85,10450.0
2021-12-14 11:10:00,691.14,693.76,688.52,690.93,16365.0,691.14,693.76,688.52,690.93,16365.0
2021-12-14 11:20:00,691.14,692.48,687.55,692.08,8657.0,691.14,692.48,687.55,692.08,8657.0
2021-12-14 11:30:00,690.7,692.37,687.5,688.67,3952.0,690.7,692.37,687.5,688.67,3952.0
2021-12-14 11:40:00,689.18,693.5,687.5,693.5,18604.0,689.18,693.5,687.5,693.5,18604.0
2021-12-14 11:50:00,693.87,696.77,692.89,694.15,16602.0,693.87,696.77,692.89,694.15,16602.0
2021-12-14 12:00:00,695.91,698.72,693.19,698.72,6761.0,695.91,698.72,693.19,698.72,6761.0
2021-12-14 12:10:00,698.13,699.01,693.34,693.35,1299.0,698.13,699.01,693.34,693.35,1299.0
2021-12-14 12:20:00,694.68,694.68,691.0,693.81,1537.0,694.68,694.68,691.0,693.81,1537.0
2021-12-14 12:30:00,693.12,693.8,688.05,688.05,2534.0,693.12,693.8,688.05,688.05,2534.0
2021-12-14 12:40:00,690.4,693.21,689.49,689.6,1682.0,690.4,693.21,689.49,689.6,1682.0
2021-12-14 12:50:00,690.87,690.87,686.18,689.6,1624.0,690.87,690.87,686.18,689.6,1624.0
2021-12-14 13:00:00,688.05,691.82,688.05,689.88,1898.0,688.05,691.82,688.05,689.88,1898.0
2021-12-14 13:10:00,689.6,690.57,687.29,688.42,2363.0,689.6,690.57,687.29,688.42,2363.0
2021-12-14 13:20:00,687.4,688.6,686.35,688.6,2647.0,687.4,688.6,686.35,688.6,2647.0
2021-12-14 13:30:00,688.7,689.73,687.93,688.88,1241.0,688.7,689.73,687.93,688.88,1241.0
2021-12-14 13:40:00,688.16,688.25,684.63,684.63,2447.0,688.16,688.25,684.63,684.63,2447.0
2021-12-14 13:50:00,685.27,685.27,678.95,679.23,13907.0,685.27,685.27,678.95,679.23,13907.0
2021-12-14 14:00:00,681.09,681.35,675.52,677.4,20185.0,681.09,681.35,675.52,677.4,20185.0
2021-12-14 14:10:00,676.83,680.84,676.5,679.04,18898.0,676.83,680.84,676.5,679.04,18898.0
2021-12-14 14:20:00,678.72,679.34,676.36,678.05,20503.0,678.72,679.34,676.36,678.05,20503.0
2021-12-14 14:30:00,678.05,678.35,675.81,677.0,23667.0,678.05,678.35,675.81,677.0,23667.0
2021-12-14 14:40:00,677.25,679.96,676.47,676.73,32786.0,677.25,679.96,676.47,676.73,32786.0
2021-12-14 14:50:00,676.99,677.76,674.89,676.38,16770.0,676.99,677.76,674.89,676.38,16770.0
2021-12-14 15:00:00,676.52,681.53,674.66,680.05,28730.0,676.52,681.53,674.66,680.05,28730.0
2021-12-14 15:10:00,680.02,685.31,678.52,683.46,13715.0,680.02,685.31,678.52,683.46,13715.0
2021-12-14 15:20:00,683.46,688.2,682.69,688.01,19328.0,683.46,688.2,682.69,688.01,19328.0
2021-12-14 15:30:00,688.25,691.81,684.8,686.15,11254.0,688.25,691.81,684.8,686.15,11254.0
2021-12-14 15:40:00,686.85,689.93,684.55,685.84,9546.0,686.85,689.93,684.55,685.84,9546.0
2021-12-14 15:50:00,685.31,688.53,683.77,688.52,33496.0,685.31,688.53,683.77,688.52,33496.0
2021-12-15 09:30:00,690.48,698.19,683.28,693.41,32373.0,690.48,698.19,683.28,693.41,32373.0
2021-12-15 09:40:00,691.63,691.63,683.67,684.26,8051.0,691.63,691.63,683.67,684.26,8051.0
2021-12-15 09:50:00,682.47,690.4,681.58,687.78,6078.0,682.47,690.4,681.58,687.78,6078.0
2021-12-15 10:00:00,687.18,689.21,684.51,684.88,7512.0,687.18,689.21,684.51,684.88,7512.0
2021-12-15 10:10:00,685.14,690.94,683.87,687.08,4193.0,685.14,690.94,683.87,687.08,4193.0
2021-12-15 10:20:00,687.04,690.97,682.21,685.43,10420.0,687.04,690.97,682.21,685.43,10420.0
2021-12-15 10:30:00,685.32,689.94,684.91,687.84,4484.0,685.32,689.94,684.91,687.84,4484.0
2021-12-15 10:40:00,687.74,688.25,685.0,685.0,4611.0,687.74,688.25,685.0,685.0,4611.0
2021-12-15 10:50:00,684.62,686.61,683.41,686.1,6477.0,684.62,686.61,683.41,686.1,6477.0
2021-12-15 11:00:00,684.89,688.81,684.87,686.4,5865.0,684.89,688.81,684.87,686.4,5865.0
2021-12-15 11:10:00,685.34,686.65,684.29,685.0,15827.0,685.34,686.65,684.29,685.0,15827.0
2021-12-15 11:20:00,685.43,686.08,681.73,681.73,10766.0,685.43,686.08,681.73,681.73,10766.0
2021-12-15 11:30:00,681.63,681.63,678.6,679.38,2123.0,681.63,681.63,678.6,679.38,2123.0
2021-12-15 11:40:00,679.34,680.33,677.29,679.42,4487.0,679.34,680.33,677.29,679.42,4487.0
2021-12-15 11:50:00,678.5,682.78,677.74,678.36,4301.0,678.5,682.78,677.74,678.36,4301.0
2021-12-15 12:00:00,678.37,678.83,676.0,676.0,2782.0,678.37,678.83,676.0,676.0,2782.0
2021-12-15 12:10:00,676.75,677.25,673.34,674.42,3544.0,676.75,677.25,673.34,674.42,3544.0
2021-12-15 12:20:00,673.22,676.23,672.19,675.99,6099.0,673.22,676.23,672.19,675.99,6099.0
2021-12-15 12:30:00,675.1,675.23,672.19,672.19,3887.0,675.1,675.23,672.19,672.19,3887.0
2021-12-15 12:40:00,672.08,674.79,671.74,673.69,2467.0,672.08,674.79,671.74,673.69,2467.0
2021-12-15 12:50:00,675.12,676.86,674.8,676.86,6202.0,675.12,676.86,674.8,676.86,6202.0
2021-12-15 13:00:00,678.35,681.64,677.77,679.99,3236.0,678.35,681.64,677.77,679.99,3236.0
2021-12-15 13:10:00,680.01,681.67,678.51,679.25,4919.0,680.01,681.67,678.51,679.25,4919.0
2021-12-15 13:20:00,678.58,683.28,678.26,682.42,4131.0,678.58,683.28,678.26,682.42,4131.0
2021-12-15 13:30:00,682.58,687.26,682.57,685.62,5149.0,682.58,687.26,682.57,685.62,5149.0
2021-12-15 13:40:00,684.88,687.58,682.22,684.05,13719.0,684.88,687.58,682.22,684.05,13719.0
2021-12-15 13:50:00,683.61,688.34,683.61,686.9,7488.0,683.61,688.34,683.61,686.9,7488.0
2021-12-15 14:00:00,686.46,700.0,683.61,695.09,11677.0,686.46,700.0,683.61,695.09,11677.0
2021-12-15 14:10:00,694.97,699.58,692.3,698.95,9450.0,694.97,699.58,692.3,698.95,9450.0
2021-12-15 14:20:00,698.06,698.07,689.75,690.6,10943.0,698.06,698.07,689.75,690.6,10943.0
2021-12-15 14:30:00,689.75,691.25,682.94,682.94,10553.0,689.75,691.25,682.94,682.94,10553.0
2021-12-15 14:40:00,683.65,687.27,683.1,684.28,12366.0,683.65,687.27,683.1,684.28,12366.0
2021-12-15 14:50:00,683.12,688.55,683.12,686.72,18591.0,683.12,688.55,683.12,686.72,18591.0
2021-12-15 15:00:00,686.72,695.58,686.7,695.58,24401.0,686.72,695.58,686.7,695.58,24401.0
2021-12-15 15:10:00,696.22,703.63,695.0,703.63,25735.0,696.22,703.63,695.0,703.63,25735.0
2021-12-15 15:20:00,703.02,705.66,700.72,702.63,17928.0,703.02,705.66,700.72,702.63,17928.0
2021-12-15 15:30:00,703.44,706.12,699.6,699.6,27724.0,703.44,706.12,699.6,699.6,27724.0
2021-12-15 15:40:00,699.5,699.65,694.29,697.13,37280.0,699.5,699.65,694.29,697.13,37280.0
2021-12-15 15:50:00,696.17,704.59,696.17,702.8,46795.0,696.17,704.59,696.17,702.8,46795.0
2021-12-16 09:30:00,708.64,711.43,692.59,694.88,12198.0,708.64,711.43,692.59,694.88,12198.0
2021-12-16 09:40:00,696.24,697.7,682.99,691.01,18408.0,696.24,697.7,682.99,691.01,18408.0
2021-12-16 09:50:00,691.2,696.75,686.5,691.86,12101.0,691.2,696.75,686.5,691.86,12101.0
2021-12-16 10:00:00,690.04,691.94,672.11,675.02,18891.0,690.04,691.94,672.11,675.02,18891.0
2021-12-16 10:10:00,673.68,676.45,670.2,673.12,11468.0,673.68,676.45,670.2,673.12,11468.0
2021-12-16 10:20:00,674.53,677.45,671.0,676.13,11061.0,674.53,677.45,671.0,676.13,11061.0
2021-12-16 10:30:00,676.65,679.46,673.98,675.12,14343.0,676.65,679.46,673.98,675.12,14343.0
2021-12-16 10:40:00,673.88,674.61,670.38,674.07,7804.0,673.88,674.61,670.38,674.07,7804.0
2021-12-16 10:50:00,672.92,674.5,666.07,667.04,7433.0,672.92,674.5,666.07,667.04,7433.0
2021-12-16 11:00:00,667.89,668.73,661.49,662.54,5299.0,667.89,668.73,661.49,662.54,5299.0
2021-12-16 11:10:00,662.51,663.03,655.4,658.29,7051.0,662.51,663.03,655.4,658.29,7051.0
2021-12-16 11:20:00,658.64,659.0,654.46,658.14,16444.0,658.64,659.0,654.46,658.14,16444.0
2021-12-16 11:30:00,657.8,658.23,646.28,649.39,21562.0,657.8,658.23,646.28,649.39,21562.0
2021-12-16 11:40:00,649.57,654.07,647.7,650.0,8086.0,649.57,654.07,647.7,650.0,8086.0
2021-12-16 11:50:00,650.93,651.0,647.24,651.0,12819.0,650.93,651.0,647.24,651.0,12819.0
2021-12-16 12:00:00,650.91,653.45,650.14,652.31,40126.0,650.91,653.45,650.14,652.31,40126.0
2021-12-16 12:10:00,652.96,652.96,646.35,649.49,16003.0,652.96,652.96,646.35,649.49,16003.0
2021-12-16 12:20:00,650.0,652.74,648.73,650.02,9640.0,650.0,652.74,648.73,650.02,9640.0
2021-12-16 12:30:00,649.66,654.09,649.66,651.68,3215.0,649.66,654.09,649.66,651.68,3215.0
2021-12-16 12:40:00,651.89,660.24,651.02,658.3,6502.0,651.89,660.24,651.02,658.3,6502.0
2021-12-16 12:50:00,657.69,660.79,656.67,656.67,3961.0,657.69,660.79,656.67,656.67,3961.0
2021-12-16 13:00:00,654.84,659.86,653.28,656.91,10535.0,654.84,659.86,653.28,656.91,10535.0
2021-12-16 13:10:00,658.47,659.19,654.89,656.42,5562.0,658.47,659.19,654.89,656.42,5562.0
2021-12-16 13:20:00,656.31,657.24,654.43,656.3,2900.0,656.31,657.24,654.43,656.3,2900.0
2021-12-16 13:30:00,656.63,661.6,656.25,659.98,11014.0,656.63,661.6,656.25,659.98,11014.0
2021-12-16 13:40:00,661.6,662.15,658.49,660.85,11654.0,661.6,662.15,658.49,660.85,11654.0
2021-12-16 13:50:00,661.13,664.2,658.82,658.95,4528.0,661.13,664.2,658.82,658.95,4528.0
2021-12-16 14:00:00,660.23,660.23,653.29,653.8,3638.0,660.23,660.23,653.29,653.8,3638.0
2021-12-16 14:10:00,653.8,653.88,650.68,650.68,11792.0,653.8,653.88,650.68,650.68,11792.0
2021-12-16 14:20:00,651.28,652.66,649.23,650.2,50889.0,651.28,652.66,649.23,650.2,50889.0
2021-12-16 14:30:00,650.0,650.73,648.28,650.22,12335.0,650.0,650.73,648.28,650.22,12335.0
2021-12-16 14:40:00,650.64,650.65,643.01,645.29,10653.0,650.64,650.65,643.01,645.29,10653.0
2021-12-16 14:50:00,645.01,650.0,644.33,649.74,5647.0,645.01,650.0,644.33,649.74,5647.0
2021-12-16 15:00:00,648.83,651.18,645.07,646.85,6131.0,648.83,651.18,645.07,646.85,6131.0
2021-12-16 15:10:00,645.99,647.98,645.41,645.67,7427.0,645.99,647.98,645.41,645.67,7427.0
2021-12-16 15:20:00,645.87,647.14,644.25,645.13,11678.0,645.87,647.14,644.25,645.13,11678.0
2021-12-16 15:30:00,644.36,649.26,644.0,648.92,10723.0,644.36,649.26,644.0,648.92,10723.0
2021-12-16 15:40:00,648.36,649.79,646.91,649.74,18281.0,648.36,649.79,646.91,649.74,18281.0
2021-12-16 15:50:00,649.96,652.5,648.5,650.89,48632.0,649.96,652.5,648.5,650.89,48632.0
2021-12-17 09:30:00,650.0,655.08,641.69,644.75,39315.0,650.0,655.08,641.69,644.75,39315.0
2021-12-17 09:40:00,641.74,664.68,640.49,659.05,20683.0,641.74,664.68,640.49,659.05,20683.0
2021-12-17 09:50:00,657.85,663.71,656.11,659.67,24674.0,657.85,663.71,656.11,659.67,24674.0
2021-12-17 10:00:00,659.8,659.8,648.44,657.56,21740.0,659.8,659.8,648.44,657.56,21740.0
2021-12-17 10:10:00,659.07,659.33,648.36,649.69,6671.0,659.07,659.33,648.36,649.69,6671.0
2021-12-17 10:20:00,649.48,658.41,644.58,658.41,6055.0,649.48,658.41,644.58,658.41,6055.0
2021-12-17 10:30:00,658.83,661.93,655.81,661.89,14703.0,658.83,661.93,655.81,661.89,14703.0
2021-12-17 10:40:00,660.77,668.31,658.47,668.31,15558.0,660.77,668.31,658.47,668.31,15558.0
2021-12-17 10:50:00,668.31,672.0,665.85,671.36,10595.0,668.31,672.0,665.85,671.36,10595.0
2021-12-17 11:00:00,669.69,675.51,668.51,675.51,7047.0,669.69,675.51,668.51,675.51,7047.0
2021-12-17 11:10:00,676.0,681.44,672.25,672.87,19327.0,676.0,681.44,672.25,672.87,19327.0
2021-12-17 11:20:00,674.52,675.61,672.74,674.11,4993.0,674.52,675.61,672.74,674.11,4993.0
2021-12-17 11:30:00,674.15,675.06,668.31,671.43,5801.0,674.15,675.06,668.31,671.43,5801.0
2021-12-17 11:40:00,670.23,670.35,662.26,662.26,10391.0,670.23,670.35,662.26,662.26,10391.0
2021-12-17 11:50:00,662.94,667.49,662.25,664.94,7515.0,662.94,667.49,662.25,664.94,7515.0
2021-12-17 12:00:00,664.94,664.94,660.91,662.76,4826.0,664.94,664.94,660.91,662.76,4826.0
2021-12-17 12:10:00,664.68,667.99,662.02,665.39,3524.0,664.68,667.99,662.02,665.39,3524.0
2021-12-17 12:20:00,666.34,666.34,662.27,664.0,3430.0,666.34,666.34,662.27,664.0,3430.0
2021-12-17 12:30:00,665.77,666.59,661.61,661.73,3143.0,665.77,666.59,661.61,661.73,3143.0
2021-12-17 12:40:00,662.86,664.83,658.76,660.0,7019.0,662.86,664.83,658.76,660.0,7019.0
2021-12-17 12:50:00,661.15,663.23,658.0,661.7,4640.0,661.15,663.23,658.0,661.7,4640.0
2021-12-17 13:00:00,661.83,665.76,661.83,664.56,3770.0,661.83,665.76,661.83,664.56,3770.0
2021-12-17 13:10:00,665.39,666.74,664.63,666.7,1000.0,665.39,666.74,664.63,666.7,1000.0
2021-12-17 13:20:00,668.06,671.21,667.93,668.65,2101.0,668.06,671.21,667.93,668.65,2101.0
2021-12-17 13:30:00,668.89,669.75,667.63,667.93,2414.0,668.89,669.75,667.63,667.93,2414.0
2021-12-17 13:40:00,669.06,670.49,668.01,670.49,1221.0,669.06,670.49,668.01,670.49,1221.0
2021-12-17 13:50:00,671.43,673.54,671.43,671.97,2006.0,671.43,673.54,671.43,671.97,2006.0
2021-12-17 14:00:00,672.87,673.03,670.63,672.07,1027.0,672.87,673.03,670.63,672.07,1027.0
2021-12-17 14:10:00,672.4,674.16,670.82,671.35,5457.0,672.4,674.16,670.82,671.35,5457.0
2021-12-17 14:20:00,671.03,671.91,669.01,669.8,5245.0,671.03,671.91,669.01,669.8,5245.0
2021-12-17 14:30:00,669.77,671.86,669.75,670.2,12714.0,669.77,671.86,669.75,670.2,12714.0
2021-12-17 14:40:00,670.2,670.51,667.41,668.4,8973.0,670.2,670.51,667.41,668.4,8973.0
2021-12-17 14:50:00,668.88,670.61,666.61,668.92,2358.0,668.88,670.61,666.61,668.92,2358.0
2021-12-17 15:00:00,669.16,670.35,667.1,669.76,6426.0,669.16,670.35,667.1,669.76,6426.0
2021-12-17 15:10:00,670.38,672.26,668.44,671.87,7964.0,670.38,672.26,668.44,671.87,7964.0
2021-12-17 15:20:00,669.97,671.28,668.96,669.33,3900.0,669.97,671.28,668.96,669.33,3900.0
2021-12-17 15:30:00,668.5,668.54,662.92,665.06,7427.0,668.5,668.54,662.92,665.06,7427.0
2021-12-17 15:40:00,665.62,665.68,662.74,662.75,11307.0,665.62,665.68,662.74,662.75,11307.0
2021-12-17 15:50:00,663.48,668.61,659.24,668.5,70374.0,663.48,668.61,659.24,668.5,70374.0
2021-12-20 09:30:00,654.25,662.89,643.19,655.22,10320.0,654.25,662.89,643.19,655.22,10320.0
2021-12-20 09:40:00,658.22,664.72,650.49,650.49,9953.0,658.22,664.72,650.49,650.49,9953.0
2021-12-20 09:50:00,648.41,662.58,648.41,660.48,3743.0,648.41,662.58,648.41,660.48,3743.0
2021-12-20 10:00:00,662.45,663.0,653.0,654.99,6314.0,662.45,663.0,653.0,654.99,6314.0
2021-12-20 10:10:00,656.13,659.52,649.36,655.05,6775.0,656.13,659.52,649.36,655.05,6775.0
2021-12-20 10:20:00,656.95,665.99,655.55,665.06,3643.0,656.95,665.99,655.55,665.06,3643.0
2021-12-20 10:30:00,660.92,667.07,658.83,667.07,1652.0,660.92,667.07,658.83,667.07,1652.0
2021-12-20 10:40:00,665.73,665.73,663.55,663.55,1000.0,665.73,665.73,663.55,663.55,1000.0
2021-12-20 10:50:00,662.51,663.81,659.08,660.82,6812.0,662.51,663.81,659.08,660.82,6812.0
2021-12-20 11:00:00,659.83,660.16,656.42,657.18,3001.0,659.83,660.16,656.42,657.18,3001.0
2021-12-20 11:10:00,658.43,658.83,655.77,657.39,2602.0,658.43,658.83,655.77,657.39,2602.0
2021-12-20 11:20:00,657.08,657.56,655.32,656.18,2394.0,657.08,657.56,655.32,656.18,2394.0
2021-12-20 11:30:00,656.83,657.88,655.59,655.62,5942.0,656.83,657.88,655.59,655.62,5942.0
2021-12-20 11:40:00,655.01,657.6,651.66,651.71,7521.0,655.01,657.6,651.66,651.71,7521.0
2021-12-20 11:50:00,652.4,657.18,652.01,657.18,1796.0,652.4,657.18,652.01,657.18,1796.0
2021-12-20 12:00:00,659.03,659.43,654.18,655.6,3195.0,659.03,659.43,654.18,655.6,3195.0
2021-12-20 12:10:00,655.75,656.44,652.19,654.29,6251.0,655.75,656.44,652.19,654.29,6251.0
2021-12-20 12:20:00,653.02,653.02,647.73,648.67,3867.0,653.02,653.02,647.73,648.67,3867.0
2021-12-20 12:30:00,648.77,650.2,645.0,649.19,4252.0,648.77,650.2,645.0,649.19,4252.0
2021-12-20 12:40:00,648.93,649.8,648.91,649.8,1730.0,648.93,649.8,648.91,649.8,1730.0
2021-12-20 12:50:00,651.0,653.15,650.69,651.54,1300.0,651.0,653.15,650.69,651.54,1300.0
2021-12-20 13:00:00,650.46,652.85,648.51,650.05,4215.0,650.46,652.85,648.51,650.05,4215.0
2021-12-20 13:10:00,651.67,653.43,650.07,651.9,2263.0,651.67,653.43,650.07,651.9,2263.0
2021-12-20 13:20:00,652.25,652.25,649.76,650.64,902.0,652.25,652.25,649.76,650.64,902.0
2021-12-20 13:30:00,652.68,652.68,650.42,652.49,3978.0,652.68,652.68,650.42,652.49,3978.0
2021-12-20 13:40:00,653.2,655.4,653.2,654.86,1550.0,653.2,655.4,653.2,654.86,1550.0
2021-12-20 13:50:00,654.22,655.44,653.71,655.44,1701.0,654.22,655.44,653.71,655.44,1701.0
2021-12-20 14:00:00,655.24,659.1,655.23,658.92,1694.0,655.24,659.1,655.23,658.92,1694.0
2021-12-20 14:10:00,658.31,659.77,658.0,659.49,2408.0,658.31,659.77,658.0,659.49,2408.0
2021-12-20 14:20:00,659.38,659.38,656.49,656.88,1001.0,659.38,659.38,656.49,656.88,1001.0
2021-12-20 14:30:00,656.29,656.62,653.93,654.71,4770.0,656.29,656.62,653.93,654.71,4770.0
2021-12-20 14:40:00,654.99,655.89,654.89,655.4,1418.0,654.99,655.89,654.89,655.4,1418.0
2021-12-20 14:50:00,655.83,656.6,655.48,655.48,1800.0,655.83,656.6,655.48,655.48,1800.0
2021-12-20 15:00:00,656.53,657.97,656.42,657.63,4507.0,656.53,657.97,656.42,657.63,4507.0
2021-12-20 15:10:00,657.51,658.13,655.67,656.67,3221.0,657.51,658.13,655.67,656.67,3221.0
2021-12-20 15:20:00,657.57,658.94,654.15,655.07,2504.0,657.57,658.94,654.15,655.07,2504.0
2021-12-20 15:30:00,653.52,653.52,650.71,652.88,7863.0,653.52,653.52,650.71,652.88,7863.0
2021-12-20 15:40:00,652.88,653.99,651.4,652.68,6232.0,652.88,653.99,651.4,652.68,6232.0
2021-12-20 15:50:00,653.28,655.24,649.9,650.6,29333.0,653.28,655.24,649.9,650.6,29333.0
2021-12-21 09:30:00,656.98,663.5,655.95,657.65,11030.0,656.98,663.5,655.95,657.65,11030.0
2021-12-21 09:40:00,660.0,660.0,641.11,641.12,11767.0,660.0,660.0,641.11,641.12,11767.0
2021-12-21 09:50:00,640.19,643.83,636.5,636.5,14861.0,640.19,643.83,636.5,636.5,14861.0
2021-12-21 10:00:00,636.73,649.39,636.5,646.26,8855.0,636.73,649.39,636.5,646.26,8855.0
2021-12-21 10:10:00,644.71,651.44,644.71,650.88,4224.0,644.71,651.44,644.71,650.88,4224.0
2021-12-21 10:20:00,651.73,652.01,644.28,648.07,6284.0,651.73,652.01,644.28,648.07,6284.0
2021-12-21 10:30:00,650.45,652.0,646.0,647.87,5713.0,650.45,652.0,646.0,647.87,5713.0
2021-12-21 10:40:00,647.59,652.69,647.58,652.69,1835.0,647.59,652.69,647.58,652.69,1835.0
2021-12-21 10:50:00,650.1,655.9,650.1,655.18,4844.0,650.1,655.9,650.1,655.18,4844.0
2021-12-21 11:00:00,655.18,658.7,654.42,658.06,6656.0,655.18,658.7,654.42,658.06,6656.0
2021-12-21 11:10:00,658.67,658.67,656.14,656.14,3888.0,658.67,658.67,656.14,656.14,3888.0
2021-12-21 11:20:00,653.6,655.01,653.38,654.0,1209.0,653.6,655.01,653.38,654.0,1209.0
2021-12-21 11:30:00,656.13,657.17,655.22,656.65,7819.0,656.13,657.17,655.22,656.65,7819.0
2021-12-21 11:40:00,656.3,657.84,656.29,657.8,2963.0,656.3,657.84,656.29,657.8,2963.0
2021-12-21 11:50:00,658.43,658.7,656.3,656.3,6671.0,658.43,658.7,656.3,656.3,6671.0
2021-12-21 12:00:00,656.58,657.61,655.01,657.51,4400.0,656.58,657.61,655.01,657.51,4400.0
2021-12-21 12:10:00,657.91,659.32,657.11,658.29,5800.0,657.91,659.32,657.11,658.29,5800.0
2021-12-21 12:20:00,658.13,663.05,658.12,663.03,14405.0,658.13,663.05,658.12,663.03,14405.0
2021-12-21 12:30:00,662.12,665.45,662.12,665.25,3248.0,662.12,665.45,662.12,665.25,3248.0
2021-12-21 12:40:00,666.21,667.08,664.96,664.97,3512.0,666.21,667.08,664.96,664.97,3512.0
2021-12-21 12:50:00,665.86,666.83,665.45,666.83,800.0,665.86,666.83,665.45,666.83,800.0
2021-12-21 13:00:00,666.92,667.69,666.83,667.0,4570.0,666.92,667.69,666.83,667.0,4570.0
2021-12-21 13:10:00,668.95,671.45,668.47,671.45,2212.0,668.95,671.45,668.47,671.45,2212.0
2021-12-21 13:20:00,671.88,673.35,671.0,672.47,3781.0,671.88,673.35,671.0,672.47,3781.0
2021-12-21 13:30:00,673.32,677.36,673.32,675.75,3872.0,673.32,677.36,673.32,675.75,3872.0
2021-12-21 13:40:00,676.01,676.01,674.21,675.6,3683.0,676.01,676.01,674.21,675.6,3683.0
2021-12-21 13:50:00,676.02,676.76,674.08,676.76,3489.0,676.02,676.76,674.08,676.76,3489.0
2021-12-21 14:00:00,677.35,677.44,674.61,674.84,2394.0,677.35,677.44,674.61,674.84,2394.0
2021-12-21 14:10:00,674.84,675.77,674.17,674.47,2782.0,674.84,675.77,674.17,674.47,2782.0
2021-12-21 14:20:00,674.1,677.2,674.1,676.73,3961.0,674.1,677.2,674.1,676.73,3961.0
2021-12-21 14:30:00,676.82,678.24,676.82,677.23,5615.0,676.82,678.24,676.82,677.23,5615.0
2021-12-21 14:40:00,678.09,681.35,676.99,679.4,9150.0,678.09,681.35,676.99,679.4,9150.0
2021-12-21 14:50:00,680.08,680.09,678.57,678.57,3199.0,680.08,680.09,678.57,678.57,3199.0
2021-12-21 15:00:00,678.96,680.12,678.28,678.99,9952.0,678.96,680.12,678.28,678.99,9952.0
2021-12-21 15:10:00,679.6,681.16,676.08,677.03,7199.0,679.6,681.16,676.08,677.03,7199.0
2021-12-21 15:20:00,676.08,676.08,674.72,675.8,3707.0,676.08,676.08,674.72,675.8,3707.0
2021-12-21 15:30:00,675.81,677.05,675.07,675.57,4246.0,675.81,677.05,675.07,675.57,4246.0
2021-12-21 15:40:00,674.82,677.28,674.55,675.29,7032.0,674.82,677.28,674.55,675.29,7032.0
2021-12-21 15:50:00,675.29,680.87,675.28,680.86,30390.0,675.29,680.87,675.28,680.86,30390.0
2021-12-22 09:30:00,680.82,683.59,672.0,683.0,11031.0,680.82,683.59,672.0,683.0,11031.0
2021-12-22 09:40:00,681.5,688.96,679.91,683.22,9851.0,681.5,688.96,679.91,683.22,9851.0
2021-12-22 09:50:00,683.23,689.31,666.69,666.69,98351.0,683.23,689.31,666.69,666.69,98351.0
2021-12-22 10:00:00,668.39,671.77,654.53,660.23,38253.0,668.39,671.77,654.53,660.23,38253.0
2021-12-22 10:10:00,661.44,676.64,660.44,676.63,29855.0,661.44,676.64,660.44,676.63,29855.0
2021-12-22 10:20:00,675.34,678.76,671.28,671.28,6601.0,675.34,678.76,671.28,671.28,6601.0
2021-12-22 10:30:00,671.15,675.0,670.71,674.0,6924.0,671.15,675.0,670.71,674.0,6924.0
2021-12-22 10:40:00,675.5,675.5,671.46,671.95,916.0,675.5,675.5,671.46,671.95,916.0
2021-12-22 10:50:00,676.11,677.05,672.4,674.24,3418.0,676.11,677.05,672.4,674.24,3418.0
2021-12-22 11:00:00,674.01,676.99,671.75,676.99,12836.0,674.01,676.99,671.75,676.99,12836.0
2021-12-22 11:10:00,678.48,682.46,677.08,680.0,16440.0,678.48,682.46,677.08,680.0,16440.0
2021-12-22 11:20:00,680.56,681.0,677.98,680.99,6090.0,680.56,681.0,677.98,680.99,6090.0
2021-12-22 11:30:00,681.3,682.67,678.05,681.61,9968.0,681.3,682.67,678.05,681.61,9968.0
2021-12-22 11:40:00,683.71,683.71,680.29,681.92,2400.0,683.71,683.71,680.29,681.92,2400.0
2021-12-22 11:50:00,680.58,683.42,680.3,682.43,2000.0,680.58,683.42,680.3,682.43,2000.0
2021-12-22 12:00:00,681.02,681.37,678.15,679.19,2084.0,681.02,681.37,678.15,679.19,2084.0
2021-12-22 12:10:00,678.93,679.85,675.0,677.12,5032.0,678.93,679.85,675.0,677.12,5032.0
2021-12-22 12:20:00,677.07,677.07,670.92,672.55,9976.0,677.07,677.07,670.92,672.55,9976.0
2021-12-22 12:30:00,674.0,676.26,672.57,673.39,9897.0,674.0,676.26,672.57,673.39,9897.0
2021-12-22 12:40:00,673.39,674.84,673.03,674.08,4031.0,673.39,674.84,673.03,674.08,4031.0
2021-12-22 12:50:00,674.08,676.14,672.76,676.14,8173.0,674.08,676.14,672.76,676.14,8173.0
2021-12-22 13:00:00,675.18,677.97,674.59,676.24,7930.0,675.18,677.97,674.59,676.24,7930.0
2021-12-22 13:10:00,676.55,676.75,673.03,676.58,6457.0,676.55,676.75,673.03,676.58,6457.0
2021-12-22 13:20:00,676.43,676.43,673.06,674.57,3288.0,676.43,676.43,673.06,674.57,3288.0
2021-12-22 13:30:00,674.74,675.95,672.34,672.34,5676.0,674.74,675.95,672.34,672.34,5676.0
2021-12-22 13:40:00,672.68,673.74,671.05,672.74,7747.0,672.68,673.74,671.05,672.74,7747.0
2021-12-22 13:50:00,672.13,673.1,671.52,672.67,3215.0,672.13,673.1,671.52,672.67,3215.0
2021-12-22 14:00:00,671.76,672.12,667.52,668.14,25626.0,671.76,672.12,667.52,668.14,25626.0
2021-12-22 14:10:00,668.48,673.95,667.85,670.22,18274.0,668.48,673.95,667.85,670.22,18274.0
2021-12-22 14:20:00,671.68,672.98,670.9,671.18,7051.0,671.68,672.98,670.9,671.18,7051.0
2021-12-22 14:30:00,672.35,675.1,672.35,673.23,7355.0,672.35,675.1,672.35,673.23,7355.0
2021-12-22 14:40:00,673.74,674.9,672.7,673.0,7061.0,673.74,674.9,672.7,673.0,7061.0
2021-12-22 14:50:00,673.07,674.69,672.07,673.3,6861.0,673.07,674.69,672.07,673.3,6861.0
2021-12-22 15:00:00,673.76,675.38,672.12,674.27,8261.0,673.76,675.38,672.12,674.27,8261.0
2021-12-22 15:10:00,674.94,675.55,672.63,672.63,6911.0,674.94,675.55,672.63,672.63,6911.0
2021-12-22 15:20:00,672.19,674.96,672.19,673.6,8363.0,672.19,674.96,672.19,673.6,8363.0
2021-12-22 15:30:00,674.14,676.74,671.96,676.54,8848.0,674.14,676.74,671.96,676.54,8848.0
2021-12-22 15:40:00,676.84,676.84,674.83,676.5,12879.0,676.84,676.84,674.83,676.5,12879.0
2021-12-22 15:50:00,675.85,678.93,675.4,677.65,43602.0,675.85,678.93,675.4,677.65,43602.0
2021-12-23 09:30:00,675.49,676.14,666.82,666.82,6734.0,675.49,676.14,666.82,666.82,6734.0
2021-12-23 09:40:00,668.85,672.0,667.46,670.62,3281.0,668.85,672.0,667.46,670.62,3281.0
2021-12-23 09:50:00,668.02,673.87,668.02,668.27,5118.0,668.02,673.87,668.02,668.27,5118.0
2021-12-23 10:00:00,669.47,669.48,664.59,668.32,4046.0,669.47,669.48,664.59,668.32,4046.0
2021-12-23 10:10:00,668.0,670.92,667.3,669.44,2635.0,668.0,670.92,667.3,669.44,2635.0
2021-12-23 10:20:00,670.27,671.19,667.91,668.66,3501.0,670.27,671.19,667.91,668.66,3501.0
2021-12-23 10:30:00,668.66,671.0,668.66,670.18,2352.0,668.66,671.0,668.66,670.18,2352.0
2021-12-23 10:40:00,669.43,670.74,669.1,669.1,3713.0,669.43,670.74,669.1,669.1,3713.0
2021-12-23 10:50:00,669.08,669.12,665.41,665.41,2183.0,669.08,669.12,665.41,665.41,2183.0
2021-12-23 11:00:00,664.69,666.71,664.69,665.78,2022.0,664.69,666.71,664.69,665.78,2022.0
2021-12-23 11:10:00,666.72,670.81,666.06,670.65,6058.0,666.72,670.81,666.06,670.65,6058.0
2021-12-23 11:20:00,669.72,672.98,669.55,672.95,3347.0,669.72,672.98,669.55,672.95,3347.0
2021-12-23 11:30:00,673.26,675.06,673.26,675.06,770.0,673.26,675.06,673.26,675.06,770.0
2021-12-23 11:40:00,675.08,676.81,674.16,675.18,5245.0,675.08,676.81,674.16,675.18,5245.0
2021-12-23 11:50:00,675.18,675.92,674.12,675.16,3200.0,675.18,675.92,674.12,675.16,3200.0
2021-12-23 12:00:00,674.63,678.23,674.36,676.43,1770.0,674.63,678.23,674.36,676.43,1770.0
2021-12-23 12:10:00,676.84,678.78,675.83,675.83,2391.0,676.84,678.78,675.83,675.83,2391.0
2021-12-23 12:20:00,675.83,675.83,674.31,675.41,1843.0,675.83,675.83,674.31,675.41,1843.0
2021-12-23 12:30:00,676.15,677.33,676.15,676.79,723.0,676.15,677.33,676.15,676.79,723.0
2021-12-23 12:40:00,677.29,680.56,677.16,680.16,1123.0,677.29,680.56,677.16,680.16,1123.0
2021-12-23 12:50:00,679.79,680.56,678.97,679.83,1456.0,679.79,680.56,678.97,679.83,1456.0
2021-12-23 13:00:00,680.0,681.56,679.84,679.85,903.0,680.0,681.56,679.84,679.85,903.0
2021-12-23 13:10:00,680.6,680.6,678.74,678.8,600.0,680.6,680.6,678.74,678.8,600.0
2021-12-23 13:20:00,678.78,679.15,677.95,678.51,1853.0,678.78,679.15,677.95,678.51,1853.0
2021-12-23 13:30:00,678.47,678.92,677.42,677.43,1986.0,678.47,678.92,677.42,677.43,1986.0
2021-12-23 13:40:00,677.96,678.63,677.21,677.22,1788.0,677.96,678.63,677.21,677.22,1788.0
2021-12-23 13:50:00,678.62,679.9,678.14,679.9,835.0,678.62,679.9,678.14,679.9,835.0
2021-12-23 14:00:00,678.82,679.97,677.83,678.43,2149.0,678.82,679.97,677.83,678.43,2149.0
2021-12-23 14:10:00,677.88,678.37,676.46,676.6,1754.0,677.88,678.37,676.46,676.6,1754.0
2021-12-23 14:20:00,677.73,677.73,676.5,676.53,1122.0,677.73,677.73,676.5,676.53,1122.0
2021-12-23 14:30:00,676.6,676.61,675.56,675.56,851.0,676.6,676.61,675.56,675.56,851.0
2021-12-23 14:40:00,675.44,677.05,675.44,676.29,1437.0,675.44,677.05,675.44,676.29,1437.0
2021-12-23 14:50:00,676.29,676.77,674.79,675.32,2054.0,676.29,676.77,674.79,675.32,2054.0
2021-12-23 15:00:00,675.0,676.3,674.43,676.3,4896.0,675.0,676.3,674.43,676.3,4896.0
2021-12-23 15:10:00,675.77,678.73,675.77,676.73,3559.0,675.77,678.73,675.77,676.73,3559.0
2021-12-23 15:20:00,676.86,676.88,676.11,676.83,1362.0,676.86,676.88,676.11,676.83,1362.0
2021-12-23 15:30:00,676.61,676.99,675.44,676.37,3454.0,676.61,676.99,675.44,676.37,3454.0
2021-12-23 15:40:00,676.01,676.94,675.53,676.08,5765.0,676.01,676.94,675.53,676.08,5765.0
2021-12-23 15:50:00,676.37,676.85,674.68,675.44,28433.0,676.37,676.85,674.68,675.44,28433.0
2021-12-27 09:30:00,683.48,690.95,682.57,685.67,8473.0,683.48,690.95,682.57,685.67,8473.0
2021-12-27 09:40:00,682.0,682.63,678.6,678.61,1955.0,682.0,682.63,678.6,678.61,1955.0
2021-12-27 09:50:00,677.22,681.83,676.81,680.71,2557.0,677.22,681.83,676.81,680.71,2557.0
2021-12-27 10:00:00,681.84,686.81,678.39,683.46,8397.0,681.84,686.81,678.39,683.46,8397.0
2021-12-27 10:10:00,683.0,683.01,676.69,678.68,4324.0,683.0,683.01,676.69,678.68,4324.0
2021-12-27 10:20:00,678.55,680.88,676.15,680.01,10184.0,678.55,680.88,676.15,680.01,10184.0
2021-12-27 10:30:00,682.46,685.62,678.97,678.97,3754.0,682.46,685.62,678.97,678.97,3754.0
2021-12-27 10:40:00,678.2,682.71,677.5,680.23,4276.0,678.2,682.71,677.5,680.23,4276.0
2021-12-27 10:50:00,682.86,683.38,680.74,682.27,4989.0,682.86,683.38,680.74,682.27,4989.0
2021-12-27 11:00:00,682.78,685.06,681.65,681.65,6657.0,682.78,685.06,681.65,681.65,6657.0
2021-12-27 11:10:00,681.16,685.35,680.7,680.7,7399.0,681.16,685.35,680.7,680.7,7399.0
2021-12-27 11:20:00,678.37,679.86,677.66,677.66,3440.0,678.37,679.86,677.66,677.66,3440.0
2021-12-27 11:30:00,677.16,678.87,675.45,678.87,5579.0,677.16,678.87,675.45,678.87,5579.0
2021-12-27 11:40:00,677.91,678.28,673.97,674.47,5088.0,677.91,678.28,673.97,674.47,5088.0
2021-12-27 11:50:00,674.46,678.14,674.44,676.16,3923.0,674.46,678.14,674.44,676.16,3923.0
2021-12-27 12:00:00,676.74,676.96,674.77,676.52,3300.0,676.74,676.96,674.77,676.52,3300.0
2021-12-27 12:10:00,677.15,677.71,674.37,677.71,4855.0,677.15,677.71,674.37,677.71,4855.0
2021-12-27 12:20:00,676.62,676.72,675.0,676.38,3197.0,676.62,676.72,675.0,676.38,3197.0
2021-12-27 12:30:00,675.8,677.1,675.0,675.0,2316.0,675.8,677.1,675.0,675.0,2316.0
2021-12-27 12:40:00,675.0,678.78,674.57,678.17,1710.0,675.0,678.78,674.57,678.17,1710.0
2021-12-27 12:50:00,678.88,679.04,676.32,678.31,4442.0,678.88,679.04,676.32,678.31,4442.0
2021-12-27 13:00:00,677.68,677.77,675.97,676.11,1699.0,677.68,677.77,675.97,676.11,1699.0
2021-12-27 13:10:00,676.61,678.4,676.1,677.41,5401.0,676.61,678.4,676.1,677.41,5401.0
2021-12-27 13:20:00,677.23,678.0,675.96,675.96,2659.0,677.23,678.0,675.96,675.96,2659.0
2021-12-27 13:30:00,675.96,677.65,675.25,676.3,2096.0,675.96,677.65,675.25,676.3,2096.0
2021-12-27 13:40:00,677.1,677.11,675.0,676.2,6566.0,677.1,677.11,675.0,676.2,6566.0
2021-12-27 13:50:00,677.53,677.53,675.76,676.55,3810.0,677.53,677.53,675.76,676.55,3810.0
2021-12-27 14:00:00,676.55,677.87,676.16,677.57,2000.0,676.55,677.87,676.16,677.57,2000.0
2021-12-27 14:10:00,677.99,682.18,677.99,682.18,3954.0,677.99,682.18,677.99,682.18,3954.0
2021-12-27 14:20:00,681.94,681.94,679.38,679.96,2343.0,681.94,681.94,679.38,679.96,2343.0
2021-12-27 14:30:00,679.72,680.49,678.98,679.19,3639.0,679.72,680.49,678.98,679.19,3639.0
2021-12-27 14:40:00,679.72,679.72,677.47,678.47,1400.0,679.72,679.72,677.47,678.47,1400.0
2021-12-27 14:50:00,677.48,677.48,675.66,675.66,3081.0,677.48,677.48,675.66,675.66,3081.0
2021-12-27 15:00:00,675.88,677.05,675.0,677.05,3001.0,675.88,677.05,675.0,677.05,3001.0
2021-12-27 15:10:00,676.64,677.32,675.74,675.75,2200.0,676.64,677.32,675.74,675.75,2200.0
2021-12-27 15:20:00,675.93,677.55,675.92,677.55,1000.0,675.93,677.55,675.92,677.55,1000.0
2021-12-27 15:30:00,677.58,677.58,676.02,676.02,3244.0,677.58,677.58,676.02,676.02,3244.0
2021-12-27 15:40:00,675.89,678.11,675.46,677.02,7055.0,675.89,678.11,675.46,677.02,7055.0
2021-12-27 15:50:00,677.05,678.67,675.69,675.69,19858.0,677.05,678.67,675.69,675.69,19858.0
2021-12-28 09:30:00,676.84,677.32,669.42,674.92,10187.0,676.84,677.32,669.42,674.92,10187.0
2021-12-28 09:40:00,672.02,681.39,672.02,678.99,3684.0,672.02,681.39,672.02,678.99,3684.0
2021-12-28 09:50:00,678.44,685.17,676.56,680.1,4478.0,678.44,685.17,676.56,680.1,4478.0
2021-12-28 10:00:00,680.45,682.83,675.58,675.58,3163.0,680.45,682.83,675.58,675.58,3163.0
2021-12-28 10:10:00,675.83,677.17,672.05,673.06,2452.0,675.83,677.17,672.05,673.06,2452.0
2021-12-28 10:20:00,673.06,677.4,672.02,677.39,2523.0,673.06,677.4,672.02,677.39,2523.0
2021-12-28 10:30:00,677.38,679.97,676.22,677.26,2588.0,677.38,679.97,676.22,677.26,2588.0
2021-12-28 10:40:00,676.26,676.27,672.02,673.23,2173.0,676.26,676.27,672.02,673.23,2173.0
2021-12-28 10:50:00,672.98,672.99,670.04,670.5,4744.0,672.98,672.99,670.04,670.5,4744.0
2021-12-28 11:00:00,670.97,671.12,668.3,669.55,3825.0,670.97,671.12,668.3,669.55,3825.0
2021-12-28 11:10:00,669.65,669.8,666.67,668.36,5505.0,669.65,669.8,666.67,668.36,5505.0
2021-12-28 11:20:00,666.16,667.18,665.0,666.39,3158.0,666.16,667.18,665.0,666.39,3158.0
2021-12-28 11:30:00,666.98,667.07,664.23,666.95,7621.0,666.98,667.07,664.23,666.95,7621.0
2021-12-28 11:40:00,666.6,670.71,666.6,670.36,3452.0,666.6,670.71,666.6,670.36,3452.0
2021-12-28 11:50:00,671.37,674.17,671.37,674.0,2405.0,671.37,674.17,671.37,674.0,2405.0
2021-12-28 12:00:00,673.05,673.63,671.31,673.6,1614.0,673.05,673.63,671.31,673.6,1614.0
2021-12-28 12:10:00,672.12,672.12,670.3,671.35,900.0,672.12,672.12,670.3,671.35,900.0
2021-12-28 12:20:00,671.93,673.01,669.39,669.51,3660.0,671.93,673.01,669.39,669.51,3660.0
2021-12-28 12:30:00,669.76,669.77,663.93,666.25,1259.0,669.76,669.77,663.93,666.25,1259.0
2021-12-28 12:40:00,667.96,668.81,666.65,667.61,2344.0,667.96,668.81,666.65,667.61,2344.0
2021-12-28 12:50:00,668.49,670.18,666.53,666.83,2900.0,668.49,670.18,666.53,666.83,2900.0
2021-12-28 13:00:00,666.43,668.61,666.43,668.5,1300.0,666.43,668.61,666.43,668.5,1300.0
2021-12-28 13:10:00,667.7,667.7,666.06,666.22,800.0,667.7,667.7,666.06,666.22,800.0
2021-12-28 13:20:00,665.45,666.41,663.97,665.66,3281.0,665.45,666.41,663.97,665.66,3281.0
2021-12-28 13:30:00,665.78,666.7,665.77,666.03,1177.0,665.78,666.7,665.77,666.03,1177.0
2021-12-28 13:40:00,666.74,668.07,666.07,666.07,1500.0,666.74,668.07,666.07,666.07,1500.0
2021-12-28 13:50:00,667.21,667.98,664.56,664.56,1404.0,667.21,667.98,664.56,664.56,1404.0
2021-12-28 14:00:00,662.91,664.5,661.71,663.08,939.0,662.91,664.5,661.71,663.08,939.0
2021-12-28 14:10:00,663.16,667.05,663.16,665.98,3071.0,663.16,667.05,663.16,665.98,3071.0
2021-12-28 14:20:00,666.84,666.84,665.4,665.4,1177.0,666.84,666.84,665.4,665.4,1177.0
2021-12-28 14:30:00,666.64,666.88,665.36,665.36,3226.0,666.64,666.88,665.36,665.36,3226.0
2021-12-28 14:40:00,666.0,666.11,662.02,663.2,2410.0,666.0,666.11,662.02,663.2,2410.0
2021-12-28 14:50:00,663.04,664.2,662.37,662.68,3001.0,663.04,664.2,662.37,662.68,3001.0
2021-12-28 15:00:00,662.89,662.89,661.5,661.5,1800.0,662.89,662.89,661.5,661.5,1800.0
2021-12-28 15:10:00,661.97,665.62,661.97,665.14,2625.0,661.97,665.62,661.97,665.14,2625.0
2021-12-28 15:20:00,666.24,667.96,665.72,667.78,2041.0,666.24,667.96,665.72,667.78,2041.0
2021-12-28 15:30:00,668.13,668.62,665.28,667.8,2213.0,668.13,668.62,665.28,667.8,2213.0
2021-12-28 15:40:00,668.29,668.75,666.65,666.81,4414.0,668.29,668.75,666.65,666.81,4414.0
2021-12-28 15:50:00,666.07,667.58,664.07,665.85,22258.0,666.07,667.58,664.07,665.85,22258.0
2021-12-29 09:30:00,666.11,666.11,655.23,660.43,2523.0,666.11,666.11,655.23,660.43,2523.0
2021-12-29 09:40:00,663.61,663.61,648.0,653.82,3306.0,663.61,663.61,648.0,653.82,3306.0
2021-12-29 09:50:00,653.03,653.42,648.74,649.33,3176.0,653.03,653.42,648.74,649.33,3176.0
2021-12-29 10:00:00,649.63,651.97,647.18,651.26,37655.0,649.63,651.97,647.18,651.26,37655.0
2021-12-29 10:10:00,650.34,652.74,645.51,650.26,6771.0,650.34,652.74,645.51,650.26,6771.0
2021-12-29 10:20:00,652.6,656.69,652.6,654.77,2140.0,652.6,656.69,652.6,654.77,2140.0
2021-12-29 10:30:00,653.07,654.35,650.0,650.01,4885.0,653.07,654.35,650.0,650.01,4885.0
2021-12-29 10:40:00,648.44,650.78,643.23,645.55,3265.0,648.44,650.78,643.23,645.55,3265.0
2021-12-29 10:50:00,644.79,649.85,643.59,649.79,28102.0,644.79,649.85,643.59,649.79,28102.0
2021-12-29 11:00:00,648.61,652.7,648.6,652.7,1443.0,648.61,652.7,648.6,652.7,1443.0
2021-12-29 11:10:00,649.78,650.44,648.1,648.25,6340.0,649.78,650.44,648.1,648.25,6340.0
2021-12-29 11:20:00,648.11,649.97,646.74,649.97,4603.0,648.11,649.97,646.74,649.97,4603.0
2021-12-29 11:30:00,650.0,650.0,647.27,648.63,5304.0,650.0,650.0,647.27,648.63,5304.0
2021-12-29 11:40:00,648.59,651.1,647.44,651.1,1999.0,648.59,651.1,647.44,651.1,1999.0
2021-12-29 11:50:00,650.37,650.76,648.92,650.76,3876.0,650.37,650.76,648.92,650.76,3876.0
2021-12-29 12:00:00,649.46,651.6,649.46,651.19,1522.0,649.46,651.6,649.46,651.19,1522.0
2021-12-29 12:10:00,651.74,651.74,648.01,648.9,5939.0,651.74,651.74,648.01,648.9,5939.0
2021-12-29 12:20:00,649.39,650.0,647.69,647.7,2948.0,649.39,650.0,647.69,647.7,2948.0
2021-12-29 12:30:00,647.49,648.12,645.0,648.12,2300.0,647.49,648.12,645.0,648.12,2300.0
2021-12-29 12:40:00,648.82,648.82,645.92,646.04,1316.0,648.82,648.82,645.92,646.04,1316.0
2021-12-29 12:50:00,646.5,647.99,646.5,647.94,1900.0,646.5,647.99,646.5,647.94,1900.0
2021-12-29 13:00:00,649.04,649.45,648.01,648.2,1000.0,649.04,649.45,648.01,648.2,1000.0
2021-12-29 13:10:00,649.12,650.13,649.12,649.8,1329.0,649.12,650.13,649.12,649.8,1329.0
2021-12-29 13:20:00,649.71,649.96,648.86,649.73,1348.0,649.71,649.96,648.86,649.73,1348.0
2021-12-29 13:30:00,649.82,650.02,649.6,649.81,700.0,649.82,650.02,649.6,649.81,700.0
2021-12-29 13:40:00,649.93,650.41,649.32,650.05,1100.0,649.93,650.41,649.32,650.05,1100.0
2021-12-29 13:50:00,649.8,651.87,649.8,651.87,791.0,649.8,651.87,649.8,651.87,791.0
2021-12-29 14:00:00,652.66,654.16,651.53,652.16,2999.0,652.66,654.16,651.53,652.16,2999.0
2021-12-29 14:10:00,653.29,653.29,651.66,651.66,500.0,653.29,653.29,651.66,651.66,500.0
2021-12-29 14:20:00,651.67,652.18,651.0,651.0,1400.0,651.67,652.18,651.0,651.0,1400.0
2021-12-29 14:30:00,652.51,652.71,650.24,651.0,3500.0,652.51,652.71,650.24,651.0,3500.0
2021-12-29 14:40:00,649.35,651.0,649.35,650.6,1200.0,649.35,651.0,649.35,650.6,1200.0
2021-12-29 14:50:00,650.5,652.15,650.5,652.15,2219.0,650.5,652.15,650.5,652.15,2219.0
2021-12-29 15:00:00,651.47,651.96,651.08,651.32,2482.0,651.47,651.96,651.08,651.32,2482.0
2021-12-29 15:10:00,651.96,652.1,650.84,652.1,1600.0,651.96,652.1,650.84,652.1,1600.0
2021-12-29 15:20:00,652.75,653.52,651.47,651.47,2900.0,652.75,653.52,651.47,651.47,2900.0
2021-12-29 15:30:00,652.1,656.11,651.6,656.11,5579.0,652.1,656.11,651.6,656.11,5579.0
2021-12-29 15:40:00,656.16,657.76,656.07,656.74,5400.0,656.16,657.76,656.07,656.74,5400.0
2021-12-29 15:50:00,656.13,660.39,655.67,659.15,55813.0,656.13,660.39,655.67,659.15,55813.0
2021-12-30 09:30:00,657.94,663.25,654.15,661.65,3010.0,657.94,663.25,654.15,661.65,3010.0
2021-12-30 09:40:00,661.65,663.78,657.82,663.77,2672.0,661.65,663.78,657.82,663.77,2672.0
2021-12-30 09:50:00,664.34,672.19,663.43,672.19,4990.0,664.34,672.19,663.43,672.19,4990.0
2021-12-30 10:00:00,671.12,679.0,668.93,675.67,8212.0,671.12,679.0,668.93,675.67,8212.0
2021-12-30 10:10:00,675.67,676.71,671.53,671.89,4425.0,675.67,676.71,671.53,671.89,4425.0
2021-12-30 10:20:00,670.91,673.04,670.91,672.67,2022.0,670.91,673.04,670.91,672.67,2022.0
2021-12-30 10:30:00,672.23,674.7,671.27,673.4,5891.0,672.23,674.7,671.27,673.4,5891.0
2021-12-30 10:40:00,674.31,674.31,670.45,670.67,1953.0,674.31,674.31,670.45,670.67,1953.0
2021-12-30 10:50:00,670.01,671.62,670.0,671.62,1570.0,670.01,671.62,670.0,671.62,1570.0
2021-12-30 11:00:00,671.62,671.62,668.42,669.4,3848.0,671.62,671.62,668.42,669.4,3848.0
2021-12-30 11:10:00,670.05,671.44,669.14,669.3,3135.0,670.05,671.44,669.14,669.3,3135.0
2021-12-30 11:20:00,668.96,670.09,668.02,669.54,1369.0,668.96,670.09,668.02,669.54,1369.0
2021-12-30 11:30:00,668.73,669.64,667.86,669.37,1731.0,668.73,669.64,667.86,669.37,1731.0
2021-12-30 11:40:00,670.65,673.0,670.25,672.81,2597.0,670.65,673.0,670.25,672.81,2597.0
2021-12-30 11:50:00,673.61,674.51,673.17,673.63,1308.0,673.61,674.51,673.17,673.63,1308.0
2021-12-30 12:00:00,673.37,673.54,671.96,671.96,1300.0,673.37,673.54,671.96,671.96,1300.0
2021-12-30 12:10:00,671.03,671.95,670.34,670.34,1400.0,671.03,671.95,670.34,670.34,1400.0
2021-12-30 12:20:00,670.78,671.58,670.47,670.91,700.0,670.78,671.58,670.47,670.91,700.0
2021-12-30 12:30:00,671.51,672.3,671.51,672.3,300.0,671.51,672.3,671.51,672.3,300.0
2021-12-30 12:40:00,672.86,672.86,670.54,671.92,1527.0,672.86,672.86,670.54,671.92,1527.0
2021-12-30 12:50:00,672.01,672.5,671.93,672.01,1600.0,672.01,672.5,671.93,672.01,1600.0
2021-12-30 13:00:00,671.81,673.31,671.31,672.17,3134.0,671.81,673.31,671.31,672.17,3134.0
2021-12-30 13:10:00,672.17,675.66,672.17,675.07,4485.0,672.17,675.66,672.17,675.07,4485.0
2021-12-30 13:20:00,676.14,676.71,675.88,675.88,670.0,676.14,676.71,675.88,675.88,670.0
2021-12-30 13:30:00,676.72,677.89,676.41,677.89,1863.0,676.72,677.89,676.41,677.89,1863.0
2021-12-30 13:40:00,677.58,678.59,674.31,674.31,1451.0,677.58,678.59,674.31,674.31,1451.0
2021-12-30 13:50:00,674.91,674.91,673.98,674.49,700.0,674.91,674.91,673.98,674.49,700.0
2021-12-30 14:00:00,674.04,674.04,671.94,672.7,955.0,674.04,674.04,671.94,672.7,955.0
2021-12-30 14:10:00,673.83,674.79,672.83,674.25,3113.0,673.83,674.79,672.83,674.25,3113.0
2021-12-30 14:20:00,673.5,673.97,672.97,673.88,1800.0,673.5,673.97,672.97,673.88,1800.0
2021-12-30 14:30:00,672.96,673.69,672.03,673.25,1600.0,672.96,673.69,672.03,673.25,1600.0
2021-12-30 14:40:00,672.42,672.42,670.61,670.92,1054.0,672.42,672.42,670.61,670.92,1054.0
2021-12-30 14:50:00,670.79,671.47,670.0,671.35,3330.0,670.79,671.47,670.0,671.35,3330.0
2021-12-30 15:00:00,670.0,670.48,667.13,667.13,2400.0,670.0,670.48,667.13,667.13,2400.0
2021-12-30 15:10:00,666.63,667.79,665.91,666.98,3743.0,666.63,667.79,665.91,666.98,3743.0
2021-12-30 15:20:00,666.12,666.93,665.32,666.13,4353.0,666.12,666.93,665.32,666.13,4353.0
2021-12-30 15:30:00,666.27,667.25,666.22,667.25,5116.0,666.27,667.25,666.22,667.25,5116.0
2021-12-30 15:40:00,665.78,665.8,664.44,664.44,4576.0,665.78,665.8,664.44,664.44,4576.0
2021-12-30 15:50:00,665.36,665.36,662.62,662.62,13111.0,665.36,665.36,662.62,662.62,13111.0
2021-12-31 09:30:00,660.06,669.73,660.06,662.88,11295.0,660.06,669.73,660.06,662.88,11295.0
2021-12-31 09:40:00,660.75,664.42,655.0,656.98,8326.0,660.75,664.42,655.0,656.98,8326.0
2021-12-31 09:50:00,655.7,665.54,655.43,660.04,8354.0,655.7,665.54,655.43,660.04,8354.0
2021-12-31 10:00:00,659.27,667.61,658.24,667.61,5121.0,659.27,667.61,658.24,667.61,5121.0
2021-12-31 10:10:00,664.92,670.61,664.13,667.5,5129.0,664.92,670.61,664.13,667.5,5129.0
2021-12-31 10:20:00,666.19,666.83,663.69,664.7,2549.0,666.19,666.83,663.69,664.7,2549.0
2021-12-31 10:30:00,665.24,668.05,665.1,667.03,2229.0,665.24,668.05,665.1,667.03,2229.0
2021-12-31 10:40:00,666.0,669.0,666.0,668.11,622.0,666.0,669.0,666.0,668.11,622.0
2021-12-31 10:50:00,666.82,668.58,665.49,666.78,2786.0,666.82,668.58,665.49,666.78,2786.0
2021-12-31 11:00:00,665.94,667.53,665.31,667.03,4674.0,665.94,667.53,665.31,667.03,4674.0
2021-12-31 11:10:00,666.79,667.19,666.23,667.03,3408.0,666.79,667.19,666.23,667.03,3408.0
2021-12-31 11:20:00,667.01,668.64,667.0,668.64,2378.0,667.01,668.64,667.0,668.64,2378.0
2021-12-31 11:30:00,668.26,668.66,668.25,668.66,3500.0,668.26,668.66,668.25,668.66,3500.0
2021-12-31 11:40:00,669.68,670.58,665.62,665.62,2537.0,669.68,670.58,665.62,665.62,2537.0
2021-12-31 11:50:00,666.34,666.34,663.11,664.95,3951.0,666.34,666.34,663.11,664.95,3951.0
2021-12-31 12:00:00,665.91,666.89,665.31,666.11,801.0,665.91,666.89,665.31,666.11,801.0
2021-12-31 12:10:00,665.17,666.4,664.16,666.39,4296.0,665.17,666.4,664.16,666.39,4296.0
2021-12-31 12:20:00,666.72,667.34,665.02,665.02,1076.0,666.72,667.34,665.02,665.02,1076.0
2021-12-31 12:30:00,665.4,667.62,665.14,667.62,1600.0,665.4,667.62,665.14,667.62,1600.0
2021-12-31 12:40:00,667.07,667.36,665.28,665.28,701.0,667.07,667.36,665.28,665.28,701.0
2021-12-31 12:50:00,665.4,665.9,664.8,665.05,1011.0,665.4,665.9,664.8,665.05,1011.0
2021-12-31 13:00:00,665.83,666.89,665.82,666.01,5106.0,665.83,666.89,665.82,666.01,5106.0
2021-12-31 13:10:00,666.33,666.41,666.04,666.41,2201.0,666.33,666.41,666.04,666.41,2201.0
2021-12-31 13:20:00,666.1,667.29,666.0,667.29,7329.0,666.1,667.29,666.0,667.29,7329.0
2021-12-31 13:30:00,666.24,666.33,663.44,665.76,22351.0,666.24,666.33,663.44,665.76,22351.0
2021-12-31 13:40:00,665.8,666.02,663.49,664.5,5285.0,665.8,666.02,663.49,664.5,5285.0
2021-12-31 13:50:00,663.8,666.19,663.54,666.0,2141.0,663.8,666.19,663.54,666.0,2141.0
2021-12-31 14:00:00,663.97,665.52,662.97,665.2,3885.0,663.97,665.52,662.97,665.2,3885.0
2021-12-31 14:10:00,665.23,665.92,663.16,663.33,8331.0,665.23,665.92,663.16,663.33,8331.0
2021-12-31 14:20:00,662.59,664.39,661.86,664.39,1775.0,662.59,664.39,661.86,664.39,1775.0
2021-12-31 14:30:00,663.81,664.42,663.45,663.45,600.0,663.81,664.42,663.45,663.45,600.0
2021-12-31 14:40:00,663.69,665.19,663.69,664.3,1190.0,663.69,665.19,663.69,664.3,1190.0
2021-12-31 14:50:00,665.19,666.49,664.87,666.03,2438.0,665.19,666.49,664.87,666.03,2438.0
2021-12-31 15:00:00,666.2,666.65,664.86,664.9,2102.0,666.2,666.65,664.86,664.9,2102.0
2021-12-31 15:10:00,664.31,664.31,663.15,663.15,800.0,664.31,664.31,663.15,663.15,800.0
2021-12-31 15:20:00,663.0,663.99,662.49,663.52,3486.0,663.0,663.99,662.49,663.52,3486.0
2021-12-31 15:30:00,663.51,663.52,662.14,662.32,840.0,663.51,663.52,662.14,662.32,840.0
2021-12-31 15:40:00,663.17,663.21,662.73,663.03,1023.0,663.17,663.21,662.73,663.03,1023.0
2021-12-31 15:50:00,662.45,662.45,658.49,659.15,9585.0,662.45,662.45,658.49,659.15,9585.0
2022-01-03 09:30:00,659.24,659.24,645.0,645.0,17444.0,659.24,659.24,645.0,645.0,17444.0
2022-01-03 09:40:00,646.41,646.41,625.01,626.75,18696.0,646.41,646.41,625.01,626.75,18696.0
2022-01-03 09:50:00,629.37,629.37,623.58,625.2,18525.0,629.37,629.37,623.58,625.2,18525.0
2022-01-03 10:00:00,626.93,630.12,617.61,620.71,53224.0,626.93,630.12,617.61,620.71,53224.0
2022-01-03 10:10:00,619.85,623.45,614.84,617.28,17683.0,619.85,623.45,614.84,617.28,17683.0
2022-01-03 10:20:00,617.04,620.97,613.54,620.33,23735.0,617.04,620.97,613.54,620.33,23735.0
2022-01-03 10:30:00,619.64,627.44,619.0,625.25,11703.0,619.64,627.44,619.0,625.25,11703.0
2022-01-03 10:40:00,625.04,632.02,625.04,629.58,9251.0,625.04,632.02,625.04,629.58,9251.0
2022-01-03 10:50:00,630.36,632.15,627.68,628.8,8084.0,630.36,632.15,627.68,628.8,8084.0
2022-01-03 11:00:00,630.97,630.97,626.13,626.25,3179.0,630.97,630.97,626.13,626.25,3179.0
2022-01-03 11:10:00,624.92,624.92,612.34,614.82,9087.0,624.92,624.92,612.34,614.82,9087.0
2022-01-03 11:20:00,613.17,616.42,611.24,616.42,10572.0,613.17,616.42,611.24,616.42,10572.0
2022-01-03 11:30:00,615.6,619.36,614.29,616.25,4152.0,615.6,619.36,614.29,616.25,4152.0
2022-01-03 11:40:00,614.93,618.0,612.7,617.47,14199.0,614.93,618.0,612.7,617.47,14199.0
2022-01-03 11:50:00,616.2,616.78,604.57,606.9,16624.0,616.2,616.78,604.57,606.9,16624.0
2022-01-03 12:00:00,607.22,614.11,606.7,611.72,6032.0,607.22,614.11,606.7,611.72,6032.0
2022-01-03 12:10:00,611.13,612.35,607.25,607.75,20429.0,611.13,612.35,607.25,607.75,20429.0
2022-01-03 12:20:00,608.19,611.8,606.86,611.79,13137.0,608.19,611.8,606.86,611.79,13137.0
2022-01-03 12:30:00,612.07,612.32,607.43,607.44,8592.0,612.07,612.32,607.43,607.44,8592.0
2022-01-03 12:40:00,607.36,609.22,607.0,608.83,9204.0,607.36,609.22,607.0,608.83,9204.0
2022-01-03 12:50:00,608.82,610.4,606.32,609.02,22884.0,608.82,610.4,606.32,609.02,22884.0
2022-01-03 13:00:00,609.63,609.64,606.75,607.6,8376.0,609.63,609.64,606.75,607.6,8376.0
2022-01-03 13:10:00,607.79,609.06,607.0,608.2,3861.0,607.79,609.06,607.0,608.2,3861.0
2022-01-03 13:20:00,609.02,609.14,606.67,606.85,5940.0,609.02,609.14,606.67,606.85,5940.0
2022-01-03 13:30:00,608.07,610.86,606.67,610.05,8369.0,608.07,610.86,606.67,610.05,8369.0
2022-01-03 13:40:00,610.13,612.95,609.72,611.48,8807.0,610.13,612.95,609.72,611.48,8807.0
2022-01-03 13:50:00,611.44,611.44,608.56,610.01,3759.0,611.44,611.44,608.56,610.01,3759.0
2022-01-03 14:00:00,610.8,611.01,608.54,610.48,5484.0,610.8,611.01,608.54,610.48,5484.0
2022-01-03 14:10:00,609.44,609.44,606.39,607.76,11835.0,609.44,609.44,606.39,607.76,11835.0
2022-01-03 14:20:00,608.45,610.03,605.0,605.0,5998.0,608.45,610.03,605.0,605.0,5998.0
2022-01-03 14:30:00,605.85,606.1,602.53,603.07,11651.0,605.85,606.1,602.53,603.07,11651.0
2022-01-03 14:40:00,603.09,605.85,600.48,605.85,12004.0,603.09,605.85,600.48,605.85,12004.0
2022-01-03 14:50:00,605.23,606.36,604.26,604.31,3682.0,605.23,606.36,604.26,604.31,3682.0
2022-01-03 15:00:00,604.34,610.75,604.34,610.75,1774.0,604.34,610.75,604.34,610.75,1774.0
2022-01-03 15:10:00,610.76,614.09,610.67,612.69,7513.0,610.76,614.09,610.67,612.69,7513.0
2022-01-03 15:20:00,612.68,613.97,611.89,612.82,6774.0,612.68,613.97,611.89,612.82,6774.0
2022-01-03 15:30:00,612.51,614.0,610.02,610.51,10857.0,612.51,614.0,610.02,610.51,10857.0
2022-01-03 15:40:00,610.08,611.0,607.91,608.03,9404.0,610.08,611.0,607.91,608.03,9404.0
2022-01-03 15:50:00,608.03,608.86,606.67,607.31,54107.0,608.03,608.86,606.67,607.31,54107.0
2022-01-04 09:30:00,609.0,609.0,593.2,597.0,23953.0,609.0,609.0,593.2,597.0,23953.0
2022-01-04 09:40:00,598.9,598.91,583.1,588.21,35123.0,598.9,598.91,583.1,588.21,35123.0
2022-01-04 09:50:00,586.61,588.13,575.12,579.9,42111.0,586.61,588.13,575.12,579.9,42111.0
2022-01-04 10:00:00,582.75,585.0,578.57,579.84,30989.0,582.75,585.0,578.57,579.84,30989.0
2022-01-04 10:10:00,579.39,579.52,573.45,573.45,13877.0,579.39,579.52,573.45,573.45,13877.0
2022-01-04 10:20:00,572.25,576.99,570.84,573.0,30138.0,572.25,576.99,570.84,573.0,30138.0
2022-01-04 10:30:00,572.1,572.8,564.07,564.38,17548.0,572.1,572.8,564.07,564.38,17548.0
2022-01-04 10:40:00,564.08,565.18,561.15,562.04,33131.0,564.08,565.18,561.15,562.04,33131.0
2022-01-04 10:50:00,561.28,561.28,555.61,557.77,20755.0,561.28,561.28,555.61,557.77,20755.0
2022-01-04 11:00:00,558.08,558.16,554.9,555.38,23812.0,558.08,558.16,554.9,555.38,23812.0
2022-01-04 11:10:00,555.25,557.14,551.32,551.37,41145.0,555.25,557.14,551.32,551.37,41145.0
2022-01-04 11:20:00,551.34,556.73,550.63,556.1,23843.0,551.34,556.73,550.63,556.1,23843.0
2022-01-04 11:30:00,555.63,558.1,553.84,555.33,20738.0,555.63,558.1,553.84,555.33,20738.0
2022-01-04 11:40:00,555.48,559.1,554.09,557.88,24327.0,555.48,559.1,554.09,557.88,24327.0
2022-01-04 11:50:00,558.27,558.27,552.71,555.61,16279.0,558.27,558.27,552.71,555.61,16279.0
2022-01-04 12:00:00,555.53,555.85,550.45,551.77,15522.0,555.53,555.85,550.45,551.77,15522.0
2022-01-04 12:10:00,551.28,554.03,549.91,552.84,20043.0,551.28,554.03,549.91,552.84,20043.0
2022-01-04 12:20:00,553.37,553.37,549.86,550.37,14093.0,553.37,553.37,549.86,550.37,14093.0
2022-01-04 12:30:00,550.71,552.39,548.78,551.72,38587.0,550.71,552.39,548.78,551.72,38587.0
2022-01-04 12:40:00,551.1,551.1,548.21,549.25,18888.0,551.1,551.1,548.21,549.25,18888.0
2022-01-04 12:50:00,549.95,550.22,548.0,549.06,10473.0,549.95,550.22,548.0,549.06,10473.0
2022-01-04 13:00:00,548.61,550.72,547.88,549.41,6593.0,548.61,550.72,547.88,549.41,6593.0
2022-01-04 13:10:00,548.39,550.29,546.44,546.44,11713.0,548.39,550.29,546.44,546.44,11713.0
2022-01-04 13:20:00,546.63,549.0,545.65,545.65,27258.0,546.63,549.0,545.65,545.65,27258.0
2022-01-04 13:30:00,545.78,545.78,543.39,545.25,15522.0,545.78,545.78,543.39,545.25,15522.0
2022-01-04 13:40:00,545.1,545.64,540.64,540.64,5937.0,545.1,545.64,540.64,540.64,5937.0
2022-01-04 13:50:00,540.97,542.77,540.47,541.42,11654.0,540.97,542.77,540.47,541.42,11654.0
2022-01-04 14:00:00,541.3,544.2,541.1,541.4,13353.0,541.3,544.2,541.1,541.4,13353.0
2022-01-04 14:10:00,541.29,549.69,541.29,548.0,18990.0,541.29,549.69,541.29,548.0,18990.0
2022-01-04 14:20:00,547.07,548.4,544.21,544.22,6793.0,547.07,548.4,544.21,544.22,6793.0
2022-01-04 14:30:00,542.86,545.29,542.86,544.56,19810.0,542.86,545.29,542.86,544.56,19810.0
2022-01-04 14:40:00,545.1,547.17,541.98,543.71,43636.0,545.1,547.17,541.98,543.71,43636.0
2022-01-04 14:50:00,543.97,547.01,542.03,545.81,44232.0,543.97,547.01,542.03,545.81,44232.0
2022-01-04 15:00:00,546.38,549.84,545.17,546.61,29954.0,546.38,549.84,545.17,546.61,29954.0
2022-01-04 15:10:00,546.76,548.79,546.76,547.93,32372.0,546.76,548.79,546.76,547.93,32372.0
2022-01-04 15:20:00,547.34,548.79,545.67,547.83,46586.0,547.34,548.79,545.67,547.83,46586.0
2022-01-04 15:30:00,547.89,554.5,547.82,554.37,87368.0,547.89,554.5,547.82,554.37,87368.0
2022-01-04 15:40:00,554.22,560.5,553.25,560.14,51900.0,554.22,560.5,553.25,560.14,51900.0
2022-01-04 15:50:00,560.55,566.52,559.21,564.91,162068.0,560.55,566.52,559.21,564.91,162068.0
2022-01-05 09:30:00,550.01,550.01,524.77,541.11,58943.0,550.01,550.01,524.77,541.11,58943.0
2022-01-05 09:40:00,538.71,544.63,534.82,537.08,43308.0,538.71,544.63,534.82,537.08,43308.0
2022-01-05 09:50:00,535.86,538.06,531.0,536.58,28795.0,535.86,538.06,531.0,536.58,28795.0
2022-01-05 10:00:00,536.01,542.65,534.37,538.18,46718.0,536.01,542.65,534.37,538.18,46718.0
2022-01-05 10:10:00,539.0,541.94,531.1,532.07,29390.0,539.0,541.94,531.1,532.07,29390.0
2022-01-05 10:20:00,533.0,535.16,530.51,530.56,25345.0,533.0,535.16,530.51,530.56,25345.0
2022-01-05 10:30:00,530.08,533.24,527.96,529.12,25458.0,530.08,533.24,527.96,529.12,25458.0
2022-01-05 10:40:00,529.12,537.34,529.03,536.82,21939.0,529.12,537.34,529.03,536.82,21939.0
2022-01-05 10:50:00,537.75,544.0,536.81,542.91,16155.0,537.75,544.0,536.81,542.91,16155.0
2022-01-05 11:00:00,542.87,542.89,536.22,537.29,10534.0,542.87,542.89,536.22,537.29,10534.0
2022-01-05 11:10:00,536.47,537.74,533.51,533.63,7390.0,536.47,537.74,533.51,533.63,7390.0
2022-01-05 11:20:00,534.08,536.28,533.2,534.71,5419.0,534.08,536.28,533.2,534.71,5419.0
2022-01-05 11:30:00,535.7,541.51,533.42,539.11,13020.0,535.7,541.51,533.42,539.11,13020.0
2022-01-05 11:40:00,538.69,538.75,535.18,535.34,3948.0,538.69,538.75,535.18,535.34,3948.0
2022-01-05 11:50:00,536.22,536.31,530.7,532.43,12107.0,536.22,536.31,530.7,532.43,12107.0
2022-01-05 12:00:00,531.88,531.88,527.16,528.16,8258.0,531.88,531.88,527.16,528.16,8258.0
2022-01-05 12:10:00,528.24,528.78,526.0,526.9,13281.0,528.24,528.78,526.0,526.9,13281.0
2022-01-05 12:20:00,526.2,528.6,525.57,526.74,5411.0,526.2,528.6,525.57,526.74,5411.0
2022-01-05 12:30:00,526.0,528.11,525.56,526.64,18245.0,526.0,528.11,525.56,526.64,18245.0
2022-01-05 12:40:00,526.56,526.73,525.0,526.11,9887.0,526.56,526.73,525.0,526.11,9887.0
2022-01-05 12:50:00,526.35,526.56,523.58,523.86,14081.0,526.35,526.56,523.58,523.86,14081.0
2022-01-05 13:00:00,523.81,524.22,521.81,522.09,29693.0,523.81,524.22,521.81,522.09,29693.0
2022-01-05 13:10:00,522.8,523.76,521.85,523.23,7259.0,522.8,523.76,521.85,523.23,7259.0
2022-01-05 13:20:00,523.5,527.09,522.69,525.69,13042.0,523.5,527.09,522.69,525.69,13042.0
2022-01-05 13:30:00,525.99,527.93,521.88,521.88,34967.0,525.99,527.93,521.88,521.88,34967.0
2022-01-05 13:40:00,521.43,522.62,518.85,519.53,33066.0,521.43,522.62,518.85,519.53,33066.0
2022-01-05 13:50:00,518.82,520.0,517.22,519.09,10837.0,518.82,520.0,517.22,519.09,10837.0
2022-01-05 14:00:00,517.22,519.93,514.45,517.57,47785.0,517.22,519.93,514.45,517.57,47785.0
2022-01-05 14:10:00,517.51,517.73,513.28,514.36,30124.0,517.51,517.73,513.28,514.36,30124.0
2022-01-05 14:20:00,514.55,515.8,511.0,511.66,20863.0,514.55,515.8,511.0,511.66,20863.0
2022-01-05 14:30:00,511.12,518.57,511.12,516.33,32815.0,511.12,518.57,511.12,516.33,32815.0
2022-01-05 14:40:00,516.02,519.73,514.64,518.24,32031.0,516.02,519.73,514.64,518.24,32031.0
2022-01-05 14:50:00,518.46,521.78,516.51,521.74,19684.0,518.46,521.78,516.51,521.74,19684.0
2022-01-05 15:00:00,521.74,521.79,512.14,513.19,8806.0,521.74,521.79,512.14,513.19,8806.0
2022-01-05 15:10:00,513.19,524.9,513.18,513.36,51351.0,513.19,524.9,513.18,513.36,51351.0
2022-01-05 15:20:00,514.19,515.4,508.88,508.88,19880.0,514.19,515.4,508.88,508.88,19880.0
2022-01-05 15:30:00,509.07,518.07,508.84,516.82,35036.0,509.07,518.07,508.84,516.82,35036.0
2022-01-05 15:40:00,516.63,518.94,509.73,513.86,39175.0,516.63,518.94,509.73,513.86,39175.0
2022-01-05 15:50:00,513.6,514.67,509.79,512.85,107553.0,513.6,514.67,509.79,512.85,107553.0
2022-01-06 09:30:00,510.88,521.99,504.28,520.1,52076.0,510.88,521.99,504.28,520.1,52076.0
2022-01-06 09:40:00,520.14,525.0,516.1,516.31,63296.0,520.14,525.0,516.1,516.31,63296.0
2022-01-06 09:50:00,516.29,521.86,511.57,513.63,22686.0,516.29,521.86,511.57,513.63,22686.0
2022-01-06 10:00:00,514.36,515.37,498.09,500.27,27915.0,514.36,515.37,498.09,500.27,27915.0
2022-01-06 10:10:00,500.31,518.19,500.31,514.67,21259.0,500.31,518.19,500.31,514.67,21259.0
2022-01-06 10:20:00,515.0,525.02,512.56,520.9,38832.0,515.0,525.02,512.56,520.9,38832.0
2022-01-06 10:30:00,521.02,524.51,519.41,522.27,42779.0,521.02,524.51,519.41,522.27,42779.0
2022-01-06 10:40:00,522.32,529.63,518.14,529.63,33420.0,522.32,529.63,518.14,529.63,33420.0
2022-01-06 10:50:00,529.12,536.36,525.38,536.36,39739.0,529.12,536.36,525.38,536.36,39739.0
2022-01-06 11:00:00,535.19,538.14,530.4,535.03,44797.0,535.19,538.14,530.4,535.03,44797.0
2022-01-06 11:10:00,535.04,538.21,534.73,535.27,22670.0,535.04,538.21,534.73,535.27,22670.0
2022-01-06 11:20:00,535.0,538.35,533.92,536.66,32940.0,535.0,538.35,533.92,536.66,32940.0
2022-01-06 11:30:00,537.04,537.75,530.69,532.74,23177.0,537.04,537.75,530.69,532.74,23177.0
2022-01-06 11:40:00,532.63,538.57,530.0,536.7,10906.0,532.63,538.57,530.0,536.7,10906.0
2022-01-06 11:50:00,536.0,540.37,536.0,539.5,21149.0,536.0,540.37,536.0,539.5,21149.0
2022-01-06 12:00:00,539.66,542.18,535.46,539.17,10502.0,539.66,542.18,535.46,539.17,10502.0
2022-01-06 12:10:00,538.71,538.75,535.31,535.76,11502.0,538.71,538.75,535.31,535.76,11502.0
2022-01-06 12:20:00,535.97,537.0,532.16,532.16,8749.0,535.97,537.0,532.16,532.16,8749.0
2022-01-06 12:30:00,532.48,535.89,528.84,534.96,9304.0,532.48,535.89,528.84,534.96,9304.0
2022-01-06 12:40:00,535.48,538.37,533.83,538.37,8109.0,535.48,538.37,533.83,538.37,8109.0
2022-01-06 12:50:00,538.44,538.46,526.06,528.32,31157.0,538.44,538.46,526.06,528.32,31157.0
2022-01-06 13:00:00,527.67,530.04,526.44,528.17,6902.0,527.67,530.04,526.44,528.17,6902.0
2022-01-06 13:10:00,528.8,528.8,524.42,526.9,8400.0,528.8,528.8,524.42,526.9,8400.0
2022-01-06 13:20:00,525.89,526.85,519.69,519.7,18785.0,525.89,526.85,519.69,519.7,18785.0
2022-01-06 13:30:00,520.4,524.06,517.69,523.55,13505.0,520.4,524.06,517.69,523.55,13505.0
2022-01-06 13:40:00,523.95,530.04,523.87,525.28,7148.0,523.95,530.04,523.87,525.28,7148.0
2022-01-06 13:50:00,524.56,529.6,524.27,528.73,10144.0,524.56,529.6,524.27,528.73,10144.0
2022-01-06 14:00:00,529.53,529.53,522.6,527.18,8904.0,529.53,529.53,522.6,527.18,8904.0
2022-01-06 14:10:00,527.99,528.38,523.49,525.9,7706.0,527.99,528.38,523.49,525.9,7706.0
2022-01-06 14:20:00,525.85,527.16,525.0,526.45,8480.0,525.85,527.16,525.0,526.45,8480.0
2022-01-06 14:30:00,527.05,530.78,526.44,528.57,14673.0,527.05,530.78,526.44,528.57,14673.0
2022-01-06 14:40:00,527.9,529.46,524.67,528.13,9320.0,527.9,529.46,524.67,528.13,9320.0
2022-01-06 14:50:00,528.52,530.43,526.05,528.9,6780.0,528.52,530.43,526.05,528.9,6780.0
2022-01-06 15:00:00,528.0,534.28,527.67,532.42,9043.0,528.0,534.28,527.67,532.42,9043.0
2022-01-06 15:10:00,531.14,531.55,528.27,530.66,6412.0,531.14,531.55,528.27,530.66,6412.0
2022-01-06 15:20:00,530.64,533.52,527.39,529.59,11750.0,530.64,533.52,527.39,529.59,11750.0
2022-01-06 15:30:00,530.48,530.63,523.98,524.71,10293.0,530.48,530.63,523.98,524.71,10293.0
2022-01-06 15:40:00,524.19,526.21,522.91,526.14,17518.0,524.19,526.21,522.91,526.14,17518.0
2022-01-06 15:50:00,525.5,526.87,522.31,525.18,70181.0,525.5,526.87,522.31,525.18,70181.0
2022-01-07 09:30:00,520.0,526.87,516.14,524.15,17030.0,520.0,526.87,516.14,524.15,17030.0
2022-01-07 09:40:00,522.92,539.88,522.91,528.31,15276.0,522.92,539.88,522.91,528.31,15276.0
2022-01-07 09:50:00,529.94,538.06,528.35,532.52,13836.0,529.94,538.06,528.35,532.52,13836.0
2022-01-07 10:00:00,529.75,530.22,515.63,515.63,11953.0,529.75,530.22,515.63,515.63,11953.0
2022-01-07 10:10:00,517.43,519.18,513.27,513.68,13645.0,517.43,519.18,513.27,513.68,13645.0
2022-01-07 10:20:00,514.9,515.2,505.68,508.57,23205.0,514.9,515.2,505.68,508.57,23205.0
2022-01-07 10:30:00,507.86,510.32,502.27,505.24,16613.0,507.86,510.32,502.27,505.24,16613.0
2022-01-07 10:40:00,505.99,508.18,499.49,500.01,8128.0,505.99,508.18,499.49,500.01,8128.0
2022-01-07 10:50:00,501.3,505.0,498.34,503.81,11992.0,501.3,505.0,498.34,503.81,11992.0
2022-01-07 11:00:00,503.81,507.61,500.2,505.75,13136.0,503.81,507.61,500.2,505.75,13136.0
2022-01-07 11:10:00,505.49,507.33,502.64,503.08,13428.0,505.49,507.33,502.64,503.08,13428.0
2022-01-07 11:20:00,504.44,512.51,504.44,512.22,14723.0,504.44,512.51,504.44,512.22,14723.0
2022-01-07 11:30:00,511.83,516.76,510.41,514.41,14812.0,511.83,516.76,510.41,514.41,14812.0
2022-01-07 11:40:00,515.24,518.36,513.79,518.36,3536.0,515.24,518.36,513.79,518.36,3536.0
2022-01-07 11:50:00,518.76,518.76,515.84,516.3,6989.0,518.76,518.76,515.84,516.3,6989.0
2022-01-07 12:00:00,516.44,519.35,516.36,518.13,5551.0,516.44,519.35,516.36,518.13,5551.0
2022-01-07 12:10:00,517.81,517.81,515.86,516.19,11882.0,517.81,517.81,515.86,516.19,11882.0
2022-01-07 12:20:00,516.18,516.18,511.11,511.11,5945.0,516.18,516.18,511.11,511.11,5945.0
2022-01-07 12:30:00,510.22,510.88,506.95,508.27,6085.0,510.22,510.88,506.95,508.27,6085.0
2022-01-07 12:40:00,506.83,512.04,506.47,512.04,6218.0,506.83,512.04,506.47,512.04,6218.0
2022-01-07 12:50:00,512.19,512.76,509.77,511.0,7774.0,512.19,512.76,509.77,511.0,7774.0
2022-01-07 13:00:00,510.05,511.73,507.97,508.72,3829.0,510.05,511.73,507.97,508.72,3829.0
2022-01-07 13:10:00,507.57,508.29,506.49,508.02,6483.0,507.57,508.29,506.49,508.02,6483.0
2022-01-07 13:20:00,507.53,507.53,504.53,504.73,4006.0,507.53,507.53,504.53,504.73,4006.0
2022-01-07 13:30:00,505.83,508.24,505.63,506.25,5446.0,505.83,508.24,505.63,506.25,5446.0
2022-01-07 13:40:00,507.1,508.97,506.3,508.52,3651.0,507.1,508.97,506.3,508.52,3651.0
2022-01-07 13:50:00,508.18,508.18,505.0,505.28,4584.0,508.18,508.18,505.0,505.28,4584.0
2022-01-07 14:00:00,505.8,507.61,504.14,505.61,21312.0,505.8,507.61,504.14,505.61,21312.0
2022-01-07 14:10:00,505.17,507.15,504.02,505.0,9949.0,505.17,507.15,504.02,505.0,9949.0
2022-01-07 14:20:00,505.19,506.97,503.37,506.17,13802.0,505.19,506.97,503.37,506.17,13802.0
2022-01-07 14:30:00,505.81,507.99,505.05,506.24,6880.0,505.81,507.99,505.05,506.24,6880.0
2022-01-07 14:40:00,507.65,508.0,506.0,506.0,9245.0,507.65,508.0,506.0,506.0,9245.0
2022-01-07 14:50:00,505.91,507.34,505.91,506.46,7217.0,505.91,507.34,505.91,506.46,7217.0
2022-01-07 15:00:00,506.37,507.61,506.0,506.27,3786.0,506.37,507.61,506.0,506.27,3786.0
2022-01-07 15:10:00,506.25,507.33,504.81,506.35,12075.0,506.25,507.33,504.81,506.35,12075.0
2022-01-07 15:20:00,507.19,507.19,505.54,506.15,12201.0,507.19,507.19,505.54,506.15,12201.0
2022-01-07 15:30:00,506.79,511.05,506.79,509.75,21206.0,506.79,511.05,506.79,509.75,21206.0
2022-01-07 15:40:00,509.75,511.9,508.21,511.9,18170.0,509.75,511.9,508.21,511.9,18170.0
2022-01-07 15:50:00,511.9,511.97,506.41,509.69,62435.0,511.9,511.97,506.41,509.69,62435.0
2022-01-10 09:30:00,491.0,505.75,488.1,501.19,34590.0,491.0,505.75,488.1,501.19,34590.0
2022-01-10 09:40:00,501.2,503.75,491.68,499.5,46550.0,501.2,503.75,491.68,499.5,46550.0
2022-01-10 09:50:00,501.84,502.36,489.15,491.21,17434.0,501.84,502.36,489.15,491.21,17434.0
2022-01-10 10:00:00,489.86,496.79,485.11,496.5,27408.0,489.86,496.79,485.11,496.5,27408.0
2022-01-10 10:10:00,494.89,498.99,493.28,495.86,14390.0,494.89,498.99,493.28,495.86,14390.0
2022-01-10 10:20:00,495.33,500.05,495.15,498.02,9562.0,495.33,500.05,495.15,498.02,9562.0
2022-01-10 10:30:00,496.79,499.76,492.52,494.42,12776.0,496.79,499.76,492.52,494.42,12776.0
2022-01-10 10:40:00,494.29,494.29,485.2,486.35,17027.0,494.29,494.29,485.2,486.35,17027.0
2022-01-10 10:50:00,487.08,487.85,483.99,487.32,26888.0,487.08,487.85,483.99,487.32,26888.0
2022-01-10 11:00:00,487.1,490.37,483.73,489.92,9588.0,487.1,490.37,483.73,489.92,9588.0
2022-01-10 11:10:00,490.69,493.27,490.23,491.32,16025.0,490.69,493.27,490.23,491.32,16025.0
2022-01-10 11:20:00,491.5,496.0,490.0,494.05,16444.0,491.5,496.0,490.0,494.05,16444.0
2022-01-10 11:30:00,493.14,497.58,492.47,496.33,34348.0,493.14,497.58,492.47,496.33,34348.0
2022-01-10 11:40:00,496.5,499.04,494.61,496.88,51237.0,496.5,499.04,494.61,496.88,51237.0
2022-01-10 11:50:00,496.58,499.13,494.34,499.13,23970.0,496.58,499.13,494.34,499.13,23970.0
2022-01-10 12:00:00,499.06,500.0,497.08,497.93,8829.0,499.06,500.0,497.08,497.93,8829.0
2022-01-10 12:10:00,498.03,499.65,494.52,495.67,31181.0,498.03,499.65,494.52,495.67,31181.0
2022-01-10 12:20:00,495.64,495.74,492.18,492.18,6256.0,495.64,495.74,492.18,492.18,6256.0
2022-01-10 12:30:00,491.81,492.1,490.2,491.44,3192.0,491.81,492.1,490.2,491.44,3192.0
2022-01-10 12:40:00,491.5,494.71,491.44,492.46,5060.0,491.5,494.71,491.44,492.46,5060.0
2022-01-10 12:50:00,492.12,498.74,492.12,497.07,9346.0,492.12,498.74,492.12,497.07,9346.0
2022-01-10 13:00:00,496.79,499.71,495.92,498.41,6925.0,496.79,499.71,495.92,498.41,6925.0
2022-01-10 13:10:00,498.58,502.32,498.58,501.83,8002.0,498.58,502.32,498.58,501.83,8002.0
2022-01-10 13:20:00,501.94,506.97,501.52,504.19,5472.0,501.94,506.97,501.52,504.19,5472.0
2022-01-10 13:30:00,505.0,506.51,504.59,505.74,9269.0,505.0,506.51,504.59,505.74,9269.0
2022-01-10 13:40:00,506.02,509.48,506.02,507.59,8097.0,506.02,509.48,506.02,507.59,8097.0
2022-01-10 13:50:00,507.68,510.31,505.86,510.3,15077.0,507.68,510.31,505.86,510.3,15077.0
2022-01-10 14:00:00,510.5,515.33,509.68,513.72,10072.0,510.5,515.33,509.68,513.72,10072.0
2022-01-10 14:10:00,513.51,514.0,510.03,513.99,11446.0,513.51,514.0,510.03,513.99,11446.0
2022-01-10 14:20:00,513.63,517.58,513.39,517.31,19802.0,513.63,517.58,513.39,517.31,19802.0
2022-01-10 14:30:00,517.11,519.53,516.68,519.34,11579.0,517.11,519.53,516.68,519.34,11579.0
2022-01-10 14:40:00,519.3,519.8,516.75,517.61,18192.0,519.3,519.8,516.75,517.61,18192.0
2022-01-10 14:50:00,517.33,518.55,515.38,518.37,23410.0,517.33,518.55,515.38,518.37,23410.0
2022-01-10 15:00:00,518.74,519.84,517.57,519.26,25719.0,518.74,519.84,517.57,519.26,25719.0
2022-01-10 15:10:00,519.99,524.17,519.8,523.62,15256.0,519.99,524.17,519.8,523.62,15256.0
2022-01-10 15:20:00,523.34,523.87,519.22,520.4,34991.0,523.34,523.87,519.22,520.4,34991.0
2022-01-10 15:30:00,519.65,523.27,519.41,520.27,20075.0,519.65,523.27,519.41,520.27,20075.0
2022-01-10 15:40:00,520.8,523.49,519.97,522.67,24016.0,520.8,523.49,519.97,522.67,24016.0
2022-01-10 15:50:00,521.87,528.18,521.87,525.9,72497.0,521.87,528.18,521.87,525.9,72497.0
2022-01-11 09:30:00,524.81,534.84,519.73,531.64,13190.0,524.81,534.84,519.73,531.64,13190.0
2022-01-11 09:40:00,531.7,531.72,522.05,525.4,15225.0,531.7,531.72,522.05,525.4,15225.0
2022-01-11 09:50:00,527.79,537.64,527.72,535.98,6932.0,527.79,537.64,527.72,535.98,6932.0
2022-01-11 10:00:00,534.59,540.92,531.4,532.64,46343.0,534.59,540.92,531.4,532.64,46343.0
2022-01-11 10:10:00,531.38,538.66,530.16,531.98,18704.0,531.38,538.66,530.16,531.98,18704.0
2022-01-11 10:20:00,532.05,532.05,527.04,529.56,24017.0,532.05,532.05,527.04,529.56,24017.0
2022-01-11 10:30:00,529.95,533.47,524.89,524.89,9874.0,529.95,533.47,524.89,524.89,9874.0
2022-01-11 10:40:00,524.89,526.66,519.41,522.14,8498.0,524.89,526.66,519.41,522.14,8498.0
2022-01-11 10:50:00,520.73,522.71,517.83,519.03,11579.0,520.73,522.71,517.83,519.03,11579.0
2022-01-11 11:00:00,519.62,527.95,519.57,524.95,10696.0,519.62,527.95,519.57,524.95,10696.0
2022-01-11 11:10:00,525.8,533.68,524.96,532.54,9890.0,525.8,533.68,524.96,532.54,9890.0
2022-01-11 11:20:00,529.46,533.99,529.46,532.68,4800.0,529.46,533.99,529.46,532.68,4800.0
2022-01-11 11:30:00,532.81,535.19,530.56,535.18,6882.0,532.81,535.19,530.56,535.18,6882.0
2022-01-11 11:40:00,533.77,536.36,532.33,533.8,4186.0,533.77,536.36,532.33,533.8,4186.0
2022-01-11 11:50:00,533.64,535.0,532.55,532.55,2556.0,533.64,535.0,532.55,532.55,2556.0
2022-01-11 12:00:00,532.55,534.9,531.09,533.61,6656.0,532.55,534.9,531.09,533.61,6656.0
2022-01-11 12:10:00,533.68,534.7,531.17,533.61,8661.0,533.68,534.7,531.17,533.61,8661.0
2022-01-11 12:20:00,534.09,534.09,530.1,531.31,26265.0,534.09,534.09,530.1,531.31,26265.0
2022-01-11 12:30:00,531.26,532.53,528.8,529.84,25021.0,531.26,532.53,528.8,529.84,25021.0
2022-01-11 12:40:00,528.88,529.73,524.1,525.07,35102.0,528.88,529.73,524.1,525.07,35102.0
2022-01-11 12:50:00,524.5,525.01,523.86,523.99,1400.0,524.5,525.01,523.86,523.99,1400.0
2022-01-11 13:00:00,524.86,525.06,521.7,523.32,5225.0,524.86,525.06,521.7,523.32,5225.0
2022-01-11 13:10:00,523.78,524.42,521.66,524.0,2659.0,523.78,524.42,521.66,524.0,2659.0
2022-01-11 13:20:00,524.1,525.77,523.44,524.89,1833.0,524.1,525.77,523.44,524.89,1833.0
2022-01-11 13:30:00,523.81,525.81,522.18,523.56,17452.0,523.81,525.81,522.18,523.56,17452.0
2022-01-11 13:40:00,523.86,525.88,523.86,524.4,3236.0,523.86,525.88,523.86,524.4,3236.0
2022-01-11 13:50:00,524.74,525.38,524.74,525.38,2500.0,524.74,525.38,524.74,525.38,2500.0
2022-01-11 14:00:00,525.5,528.0,525.03,525.94,4757.0,525.5,528.0,525.03,525.94,4757.0
2022-01-11 14:10:00,526.44,529.32,526.44,527.5,2119.0,526.44,529.32,526.44,527.5,2119.0
2022-01-11 14:20:00,527.5,528.4,526.09,527.0,12392.0,527.5,528.4,526.09,527.0,12392.0
2022-01-11 14:30:00,526.96,527.25,524.89,527.22,7656.0,526.96,527.25,524.89,527.22,7656.0
2022-01-11 14:40:00,527.61,529.7,527.07,529.64,4814.0,527.61,529.7,527.07,529.64,4814.0
2022-01-11 14:50:00,531.16,532.69,528.6,528.73,10155.0,531.16,532.69,528.6,528.73,10155.0
2022-01-11 15:00:00,528.22,530.97,527.23,530.97,3950.0,528.22,530.97,527.23,530.97,3950.0
2022-01-11 15:10:00,530.08,530.17,527.83,528.25,13777.0,530.08,530.17,527.83,528.25,13777.0
2022-01-11 15:20:00,529.21,531.11,528.53,530.0,8973.0,529.21,531.11,528.53,530.0,8973.0
2022-01-11 15:30:00,530.0,531.73,529.1,529.71,10704.0,530.0,531.73,529.1,529.71,10704.0
2022-01-11 15:40:00,529.93,531.85,529.17,530.88,28571.0,529.93,531.85,529.17,530.88,28571.0
2022-01-11 15:50:00,530.34,532.41,529.21,530.63,59854.0,530.34,532.41,529.21,530.63,59854.0
2022-01-12 09:30:00,527.0,544.97,527.0,530.81,15088.0,527.0,544.97,527.0,530.81,15088.0
2022-01-12 09:40:00,535.7,535.7,525.22,526.76,19773.0,535.7,535.7,525.22,526.76,19773.0
2022-01-12 09:50:00,528.19,538.91,526.74,537.04,9554.0,528.19,538.91,526.74,537.04,9554.0
2022-01-12 10:00:00,535.99,535.99,527.91,529.7,19112.0,535.99,535.99,527.91,529.7,19112.0
2022-01-12 10:10:00,531.55,533.0,528.16,528.16,3414.0,531.55,533.0,528.16,528.16,3414.0
2022-01-12 10:20:00,528.43,528.43,522.07,523.88,12126.0,528.43,528.43,522.07,523.88,12126.0
2022-01-12 10:30:00,522.72,522.73,514.11,515.77,14482.0,522.72,522.73,514.11,515.77,14482.0
2022-01-12 10:40:00,516.0,516.24,513.7,514.72,8473.0,516.0,516.24,513.7,514.72,8473.0
2022-01-12 10:50:00,514.69,514.69,507.3,507.84,27330.0,514.69,514.69,507.3,507.84,27330.0
2022-01-12 11:00:00,507.9,510.04,503.51,506.26,20230.0,507.9,510.04,503.51,506.26,20230.0
2022-01-12 11:10:00,506.4,507.69,502.8,506.52,15944.0,506.4,507.69,502.8,506.52,15944.0
2022-01-12 11:20:00,505.0,508.27,503.18,505.84,39695.0,505.0,508.27,503.18,505.84,39695.0
2022-01-12 11:30:00,505.77,507.6,504.99,507.43,24322.0,505.77,507.6,504.99,507.43,24322.0
2022-01-12 11:40:00,507.44,507.64,503.74,507.0,17165.0,507.44,507.64,503.74,507.0,17165.0
2022-01-12 11:50:00,507.22,507.23,503.58,504.35,7520.0,507.22,507.23,503.58,504.35,7520.0
2022-01-12 12:00:00,504.79,507.15,504.53,505.41,5171.0,504.79,507.15,504.53,505.41,5171.0
2022-01-12 12:10:00,504.37,506.48,503.48,506.48,3453.0,504.37,506.48,503.48,506.48,3453.0
2022-01-12 12:20:00,506.49,507.01,505.46,507.0,7227.0,506.49,507.01,505.46,507.0,7227.0
2022-01-12 12:30:00,506.8,507.81,506.56,507.62,37612.0,506.8,507.81,506.56,507.62,37612.0
2022-01-12 12:40:00,507.62,510.5,507.21,507.29,28700.0,507.62,510.5,507.21,507.29,28700.0
2022-01-12 12:50:00,506.85,509.39,506.51,508.3,13320.0,506.85,509.39,506.51,508.3,13320.0
2022-01-12 13:00:00,508.27,510.0,506.25,509.38,29150.0,508.27,510.0,506.25,509.38,29150.0
2022-01-12 13:10:00,509.8,510.42,506.28,507.44,14518.0,509.8,510.42,506.28,507.44,14518.0
2022-01-12 13:20:00,507.32,508.64,507.03,508.21,15281.0,507.32,508.64,507.03,508.21,15281.0
2022-01-12 13:30:00,507.63,510.24,507.63,509.62,14390.0,507.63,510.24,507.63,509.62,14390.0
2022-01-12 13:40:00,509.48,514.08,509.19,514.02,15030.0,509.48,514.08,509.19,514.02,15030.0
2022-01-12 13:50:00,514.71,514.98,512.97,514.98,6689.0,514.71,514.98,512.97,514.98,6689.0
2022-01-12 14:00:00,514.48,514.66,512.42,513.24,6655.0,514.48,514.66,512.42,513.24,6655.0
2022-01-12 14:10:00,513.05,513.2,511.44,512.11,9751.0,513.05,513.2,511.44,512.11,9751.0
2022-01-12 14:20:00,514.02,518.78,513.85,518.3,15765.0,514.02,518.78,513.85,518.3,15765.0
2022-01-12 14:30:00,518.0,518.0,514.82,515.49,15279.0,518.0,518.0,514.82,515.49,15279.0
2022-01-12 14:40:00,514.81,515.66,511.5,511.73,29121.0,514.81,515.66,511.5,511.73,29121.0
2022-01-12 14:50:00,511.39,512.65,510.0,510.1,10060.0,511.39,512.65,510.0,510.1,10060.0
2022-01-12 15:00:00,510.5,511.85,509.45,511.46,13964.0,510.5,511.85,509.45,511.46,13964.0
2022-01-12 15:10:00,511.89,512.03,506.12,509.39,27749.0,511.89,512.03,506.12,509.39,27749.0
2022-01-12 15:20:00,509.05,509.63,505.08,507.0,15535.0,509.05,509.63,505.08,507.0,15535.0
2022-01-12 15:30:00,506.6,510.28,506.6,509.22,25033.0,506.6,510.28,506.6,509.22,25033.0
2022-01-12 15:40:00,509.22,510.67,508.05,508.05,16212.0,509.22,510.67,508.05,508.05,16212.0
2022-01-12 15:50:00,508.73,510.2,506.34,508.1,77179.0,508.73,510.2,506.34,508.1,77179.0
2022-01-13 09:30:00,513.68,514.99,501.08,507.45,9949.0,513.68,514.99,501.08,507.45,9949.0
2022-01-13 09:40:00,510.0,515.67,509.27,512.59,13297.0,510.0,515.67,509.27,512.59,13297.0
2022-01-13 09:50:00,512.1,513.53,504.0,507.83,8822.0,512.1,513.53,504.0,507.83,8822.0
2022-01-13 10:00:00,508.12,508.12,498.71,500.42,19968.0,508.12,508.12,498.71,500.42,19968.0
2022-01-13 10:10:00,500.42,500.42,494.6,497.67,11122.0,500.42,500.42,494.6,497.67,11122.0
2022-01-13 10:20:00,497.67,498.79,493.3,496.23,16349.0,497.67,498.79,493.3,496.23,16349.0
2022-01-13 10:30:00,496.6,497.16,487.99,488.01,18890.0,496.6,497.16,487.99,488.01,18890.0
2022-01-13 10:40:00,488.01,488.8,483.79,485.61,41605.0,488.01,488.8,483.79,485.61,41605.0
2022-01-13 10:50:00,484.05,485.76,483.41,484.4,25567.0,484.05,485.76,483.41,484.4,25567.0
2022-01-13 11:00:00,484.4,485.71,481.51,484.15,25065.0,484.4,485.71,481.51,484.15,25065.0
2022-01-13 11:10:00,484.14,485.01,482.36,484.11,17934.0,484.14,485.01,482.36,484.11,17934.0
2022-01-13 11:20:00,484.39,491.55,483.81,491.55,8687.0,484.39,491.55,483.81,491.55,8687.0
2022-01-13 11:30:00,491.84,495.76,491.03,494.57,7442.0,491.84,495.76,491.03,494.57,7442.0
2022-01-13 11:40:00,495.12,496.86,494.08,494.08,8677.0,495.12,496.86,494.08,494.08,8677.0
2022-01-13 11:50:00,492.99,495.99,491.57,492.17,5417.0,492.99,495.99,491.57,492.17,5417.0
2022-01-13 12:00:00,491.32,491.87,485.66,490.28,9219.0,491.32,491.87,485.66,490.28,9219.0
2022-01-13 12:10:00,488.87,489.52,482.76,482.76,8584.0,488.87,489.52,482.76,482.76,8584.0
2022-01-13 12:20:00,483.15,486.54,482.85,485.77,4964.0,483.15,486.54,482.85,485.77,4964.0
2022-01-13 12:30:00,486.91,487.02,483.27,486.21,5970.0,486.91,487.02,483.27,486.21,5970.0
2022-01-13 12:40:00,486.4,486.76,482.71,485.11,7291.0,486.4,486.76,482.71,485.11,7291.0
2022-01-13 12:50:00,485.3,489.49,485.04,487.09,5919.0,485.3,489.49,485.04,487.09,5919.0
2022-01-13 13:00:00,486.73,490.3,485.93,489.84,4789.0,486.73,490.3,485.93,489.84,4789.0
2022-01-13 13:10:00,487.95,491.69,487.51,491.65,11074.0,487.95,491.69,487.51,491.65,11074.0
2022-01-13 13:20:00,490.79,491.43,487.01,489.0,7381.0,490.79,491.43,487.01,489.0,7381.0
2022-01-13 13:30:00,488.01,490.08,487.49,489.27,5416.0,488.01,490.08,487.49,489.27,5416.0
2022-01-13 13:40:00,489.96,489.96,486.6,488.35,29530.0,489.96,489.96,486.6,488.35,29530.0
2022-01-13 13:50:00,488.35,488.43,486.21,487.18,12779.0,488.35,488.43,486.21,487.18,12779.0
2022-01-13 14:00:00,487.17,488.81,486.09,486.25,17487.0,487.17,488.81,486.09,486.25,17487.0
2022-01-13 14:10:00,486.27,486.47,483.38,484.62,10021.0,486.27,486.47,483.38,484.62,10021.0
2022-01-13 14:20:00,483.99,484.17,482.85,483.01,2461.0,483.99,484.17,482.85,483.01,2461.0
2022-01-13 14:30:00,483.18,483.5,480.73,481.7,5597.0,483.18,483.5,480.73,481.7,5597.0
2022-01-13 14:40:00,481.38,482.65,480.52,480.52,1903.0,481.38,482.65,480.52,480.52,1903.0
2022-01-13 14:50:00,481.26,484.95,481.26,484.95,24786.0,481.26,484.95,481.26,484.95,24786.0
2022-01-13 15:00:00,484.58,484.79,477.48,478.54,13276.0,484.58,484.79,477.48,478.54,13276.0
2022-01-13 15:10:00,478.65,479.86,476.81,479.11,14257.0,478.65,479.86,476.81,479.11,14257.0
2022-01-13 15:20:00,479.73,480.2,476.3,480.2,22857.0,479.73,480.2,476.3,480.2,22857.0
2022-01-13 15:30:00,481.53,481.92,477.32,477.33,12673.0,481.53,481.92,477.32,477.33,12673.0
2022-01-13 15:40:00,477.32,478.84,476.63,477.02,13882.0,477.32,478.84,476.63,477.02,13882.0
2022-01-13 15:50:00,476.47,476.82,473.8,475.26,50061.0,476.47,476.82,473.8,475.26,50061.0
2022-01-14 09:30:00,475.46,478.36,467.62,470.7,36683.0,475.46,478.36,467.62,470.7,36683.0
2022-01-14 09:40:00,468.71,474.26,465.16,467.92,29552.0,468.71,474.26,465.16,467.92,29552.0
2022-01-14 09:50:00,466.61,473.42,466.28,467.81,14795.0,466.61,473.42,466.28,467.81,14795.0
2022-01-14 10:00:00,468.4,468.4,458.49,464.72,22995.0,468.4,468.4,458.49,464.72,22995.0
2022-01-14 10:10:00,464.72,470.15,463.93,468.17,17659.0,464.72,470.15,463.93,468.17,17659.0
2022-01-14 10:20:00,468.12,468.12,459.18,460.56,18002.0,468.12,468.12,459.18,460.56,18002.0
2022-01-14 10:30:00,460.33,460.45,456.54,458.11,17227.0,460.33,460.45,456.54,458.11,17227.0
2022-01-14 10:40:00,458.69,460.26,456.35,458.54,15703.0,458.69,460.26,456.35,458.54,15703.0
2022-01-14 10:50:00,457.96,459.39,452.08,452.08,17792.0,457.96,459.39,452.08,452.08,17792.0
2022-01-14 11:00:00,453.02,455.21,451.04,451.46,17560.0,453.02,455.21,451.04,451.46,17560.0
2022-01-14 11:10:00,450.73,453.75,450.73,451.8,15467.0,450.73,453.75,450.73,451.8,15467.0
2022-01-14 11:20:00,451.26,455.8,450.59,454.14,22905.0,451.26,455.8,450.59,454.14,22905.0
2022-01-14 11:30:00,454.56,458.37,454.02,457.68,19175.0,454.56,458.37,454.02,457.68,19175.0
2022-01-14 11:40:00,457.74,458.79,454.96,456.34,9988.0,457.74,458.79,454.96,456.34,9988.0
2022-01-14 11:50:00,457.07,457.66,454.05,457.2,9268.0,457.07,457.66,454.05,457.2,9268.0
2022-01-14 12:00:00,456.25,456.25,451.69,452.62,15060.0,456.25,456.25,451.69,452.62,15060.0
2022-01-14 12:10:00,452.1,455.56,452.1,455.23,13094.0,452.1,455.56,452.1,455.23,13094.0
2022-01-14 12:20:00,454.14,454.64,452.43,453.45,16336.0,454.14,454.64,452.43,453.45,16336.0
2022-01-14 12:30:00,453.44,455.79,452.69,455.31,37534.0,453.44,455.79,452.69,455.31,37534.0
2022-01-14 12:40:00,454.87,456.85,454.27,455.01,14400.0,454.87,456.85,454.27,455.01,14400.0
2022-01-14 12:50:00,455.58,457.48,454.99,456.44,15438.0,455.58,457.48,454.99,456.44,15438.0
2022-01-14 13:00:00,455.56,456.57,454.28,455.87,23447.0,455.56,456.57,454.28,455.87,23447.0
2022-01-14 13:10:00,455.17,456.28,454.43,455.02,11478.0,455.17,456.28,454.43,455.02,11478.0
2022-01-14 13:20:00,455.01,456.37,453.16,453.16,14307.0,455.01,456.37,453.16,453.16,14307.0
2022-01-14 13:30:00,453.4,454.86,453.39,454.46,4197.0,453.4,454.86,453.39,454.46,4197.0
2022-01-14 13:40:00,453.55,456.28,453.55,455.17,9567.0,453.55,456.28,453.55,455.17,9567.0
2022-01-14 13:50:00,455.67,458.04,455.11,455.8,53541.0,455.67,458.04,455.11,455.8,53541.0
2022-01-14 14:00:00,456.27,456.42,454.6,455.49,13299.0,456.27,456.42,454.6,455.49,13299.0
2022-01-14 14:10:00,455.49,456.96,455.0,456.13,8103.0,455.49,456.96,455.0,456.13,8103.0
2022-01-14 14:20:00,455.87,456.39,452.07,453.31,14473.0,455.87,456.39,452.07,453.31,14473.0
2022-01-14 14:30:00,453.49,459.34,453.49,457.42,9478.0,453.49,459.34,453.49,457.42,9478.0
2022-01-14 14:40:00,457.74,458.43,455.85,457.61,9291.0,457.74,458.43,455.85,457.61,9291.0
2022-01-14 14:50:00,456.52,457.17,456.03,456.21,6317.0,456.52,457.17,456.03,456.21,6317.0
2022-01-14 15:00:00,456.57,463.6,456.57,462.45,22999.0,456.57,463.6,456.57,462.45,22999.0
2022-01-14 15:10:00,461.81,463.87,458.48,459.73,22104.0,461.81,463.87,458.48,459.73,22104.0
2022-01-14 15:20:00,460.11,462.8,458.4,459.59,46568.0,460.11,462.8,458.4,459.59,46568.0
2022-01-14 15:30:00,460.2,465.12,459.66,463.36,60914.0,460.2,465.12,459.66,463.36,60914.0
2022-01-14 15:40:00,463.87,464.13,450.0,461.66,98672.0,463.87,464.13,450.0,461.66,98672.0
2022-01-14 15:50:00,462.0,463.8,460.37,462.98,110754.0,462.0,463.8,460.37,462.98,110754.0
2022-01-18 09:30:00,451.0,452.0,440.32,449.35,33600.0,451.0,452.0,440.32,449.35,33600.0
2022-01-18 09:40:00,450.06,452.6,447.67,448.03,21010.0,450.06,452.6,447.67,448.03,21010.0
2022-01-18 09:50:00,448.65,456.04,447.93,454.32,25805.0,448.65,456.04,447.93,454.32,25805.0
2022-01-18 10:00:00,454.4,465.44,451.77,463.02,30270.0,454.4,465.44,451.77,463.02,30270.0
2022-01-18 10:10:00,462.5,473.54,462.5,473.54,34918.0,462.5,473.54,462.5,473.54,34918.0
2022-01-18 10:20:00,473.56,473.56,468.02,470.41,25317.0,473.56,473.56,468.02,470.41,25317.0
2022-01-18 10:30:00,469.24,469.29,463.94,465.38,17036.0,469.24,469.29,463.94,465.38,17036.0
2022-01-18 10:40:00,464.76,467.4,462.0,467.09,17824.0,464.76,467.4,462.0,467.09,17824.0
2022-01-18 10:50:00,467.15,467.15,456.2,456.31,13568.0,467.15,467.15,456.2,456.31,13568.0
2022-01-18 11:00:00,456.49,458.15,453.23,455.31,12630.0,456.49,458.15,453.23,455.31,12630.0
2022-01-18 11:10:00,454.25,457.48,452.17,457.09,12420.0,454.25,457.48,452.17,457.09,12420.0
2022-01-18 11:20:00,456.98,457.5,454.88,455.22,12899.0,456.98,457.5,454.88,455.22,12899.0
2022-01-18 11:30:00,456.13,460.39,454.04,459.39,16290.0,456.13,460.39,454.04,459.39,16290.0
2022-01-18 11:40:00,458.84,460.96,458.07,459.75,7855.0,458.84,460.96,458.07,459.75,7855.0
2022-01-18 11:50:00,460.19,461.38,459.13,459.65,22655.0,460.19,461.38,459.13,459.65,22655.0
2022-01-18 12:00:00,459.32,461.36,458.73,460.89,5012.0,459.32,461.36,458.73,460.89,5012.0
2022-01-18 12:10:00,460.6,468.12,460.12,467.23,10107.0,460.6,468.12,460.12,467.23,10107.0
2022-01-18 12:20:00,466.71,467.0,463.93,466.25,8920.0,466.71,467.0,463.93,466.25,8920.0
2022-01-18 12:30:00,464.98,465.19,461.81,463.76,13587.0,464.98,465.19,461.81,463.76,13587.0
2022-01-18 12:40:00,464.48,465.64,461.56,461.56,10042.0,464.48,465.64,461.56,461.56,10042.0
2022-01-18 12:50:00,462.75,463.2,460.36,460.92,5381.0,462.75,463.2,460.36,460.92,5381.0
2022-01-18 13:00:00,460.3,460.33,457.74,458.63,3039.0,460.3,460.33,457.74,458.63,3039.0
2022-01-18 13:10:00,458.77,459.68,455.62,455.62,4420.0,458.77,459.68,455.62,455.62,4420.0
2022-01-18 13:20:00,455.64,456.48,454.69,456.48,4809.0,455.64,456.48,454.69,456.48,4809.0
2022-01-18 13:30:00,455.88,457.25,454.79,456.7,5277.0,455.88,457.25,454.79,456.7,5277.0
2022-01-18 13:40:00,457.3,458.41,454.91,455.16,5160.0,457.3,458.41,454.91,455.16,5160.0
2022-01-18 13:50:00,455.51,457.84,454.83,456.75,2938.0,455.51,457.84,454.83,456.75,2938.0
2022-01-18 14:00:00,456.6,458.11,456.54,457.14,3275.0,456.6,458.11,456.54,457.14,3275.0
2022-01-18 14:10:00,457.64,458.03,456.54,457.26,4165.0,457.64,458.03,456.54,457.26,4165.0
2022-01-18 14:20:00,456.74,457.01,453.73,453.83,3278.0,456.74,457.01,453.73,453.83,3278.0
2022-01-18 14:30:00,454.06,454.68,451.78,454.17,5140.0,454.06,454.68,451.78,454.17,5140.0
2022-01-18 14:40:00,454.3,454.89,452.89,453.53,3996.0,454.3,454.89,452.89,453.53,3996.0
2022-01-18 14:50:00,454.63,455.72,454.0,455.72,6065.0,454.63,455.72,454.0,455.72,6065.0
2022-01-18 15:00:00,454.92,456.71,453.93,454.48,11716.0,454.92,456.71,453.93,454.48,11716.0
2022-01-18 15:10:00,453.56,454.09,451.56,453.97,21952.0,453.56,454.09,451.56,453.97,21952.0
2022-01-18 15:20:00,453.09,454.7,452.84,454.32,5387.0,453.09,454.7,452.84,454.32,5387.0
2022-01-18 15:30:00,453.52,453.52,450.0,450.65,10179.0,453.52,453.52,450.0,450.65,10179.0
2022-01-18 15:40:00,450.0,451.0,448.03,449.15,19423.0,450.0,451.0,448.03,449.15,19423.0
2022-01-18 15:50:00,448.74,449.97,446.54,447.13,63863.0,448.74,449.97,446.54,447.13,63863.0
2022-01-19 09:30:00,454.39,464.51,452.08,459.64,12943.0,454.39,464.51,452.08,459.64,12943.0
2022-01-19 09:40:00,461.14,466.18,456.66,457.6,18239.0,461.14,466.18,456.66,457.6,18239.0
2022-01-19 09:50:00,457.38,472.27,457.17,472.27,17753.0,457.38,472.27,457.17,472.27,17753.0
2022-01-19 10:00:00,472.74,475.03,468.28,469.0,25139.0,472.74,475.03,468.28,469.0,25139.0
2022-01-19 10:10:00,469.67,474.94,467.09,469.65,11020.0,469.67,474.94,467.09,469.65,11020.0
2022-01-19 10:20:00,469.09,470.21,464.17,464.83,18881.0,469.09,470.21,464.17,464.83,18881.0
2022-01-19 10:30:00,463.62,466.0,457.4,458.37,23672.0,463.62,466.0,457.4,458.37,23672.0
2022-01-19 10:40:00,458.37,462.37,455.0,455.0,17814.0,458.37,462.37,455.0,455.0,17814.0
2022-01-19 10:50:00,455.8,463.4,455.79,463.4,15813.0,455.8,463.4,455.79,463.4,15813.0
2022-01-19 11:00:00,461.11,465.2,461.04,463.54,6641.0,461.11,465.2,461.04,463.54,6641.0
2022-01-19 11:10:00,462.32,462.59,457.63,459.95,10284.0,462.32,462.59,457.63,459.95,10284.0
2022-01-19 11:20:00,458.8,460.34,456.88,458.66,15671.0,458.8,460.34,456.88,458.66,15671.0
2022-01-19 11:30:00,459.72,460.45,452.68,455.94,14264.0,459.72,460.45,452.68,455.94,14264.0
2022-01-19 11:40:00,456.5,459.64,454.77,458.3,4224.0,456.5,459.64,454.77,458.3,4224.0
2022-01-19 11:50:00,457.97,461.04,456.0,458.01,4571.0,457.97,461.04,456.0,458.01,4571.0
2022-01-19 12:00:00,459.79,462.15,458.01,461.86,9307.0,459.79,462.15,458.01,461.86,9307.0
2022-01-19 12:10:00,461.86,462.95,460.49,461.67,11696.0,461.86,462.95,460.49,461.67,11696.0
2022-01-19 12:20:00,462.29,466.5,460.79,466.31,6450.0,462.29,466.5,460.79,466.31,6450.0
2022-01-19 12:30:00,465.19,467.57,464.74,465.79,5766.0,465.19,467.57,464.74,465.79,5766.0
2022-01-19 12:40:00,466.73,467.3,464.48,466.47,7039.0,466.73,467.3,464.48,466.47,7039.0
2022-01-19 12:50:00,466.91,468.32,466.44,466.45,5578.0,466.91,468.32,466.44,466.45,5578.0
2022-01-19 13:00:00,465.85,466.94,463.43,465.32,8841.0,465.85,466.94,463.43,465.32,8841.0
2022-01-19 13:10:00,465.47,465.96,464.42,464.46,5800.0,465.47,465.96,464.42,464.46,5800.0
2022-01-19 13:20:00,464.13,465.25,461.79,462.7,9194.0,464.13,465.25,461.79,462.7,9194.0
2022-01-19 13:30:00,462.67,463.88,460.68,461.24,3195.0,462.67,463.88,460.68,461.24,3195.0
2022-01-19 13:40:00,461.35,462.82,461.33,461.41,5770.0,461.35,462.82,461.33,461.41,5770.0
2022-01-19 13:50:00,462.08,464.75,461.87,463.59,10855.0,462.08,464.75,461.87,463.59,10855.0
2022-01-19 14:00:00,463.87,464.29,459.35,460.0,5159.0,463.87,464.29,459.35,460.0,5159.0
2022-01-19 14:10:00,459.25,461.15,458.8,459.61,3971.0,459.25,461.15,458.8,459.61,3971.0
2022-01-19 14:20:00,459.04,460.18,457.68,457.7,4625.0,459.04,460.18,457.68,457.7,4625.0
2022-01-19 14:30:00,458.0,459.15,456.92,458.1,4734.0,458.0,459.15,456.92,458.1,4734.0
2022-01-19 14:40:00,459.32,460.67,457.37,458.52,10938.0,459.32,460.67,457.37,458.52,10938.0
2022-01-19 14:50:00,457.51,460.85,457.24,458.54,10818.0,457.51,460.85,457.24,458.54,10818.0
2022-01-19 15:00:00,458.04,458.09,454.93,457.66,14779.0,458.04,458.09,454.93,457.66,14779.0
2022-01-19 15:10:00,457.83,459.34,455.14,456.95,9802.0,457.83,459.34,455.14,456.95,9802.0
2022-01-19 15:20:00,456.97,458.0,454.88,455.1,7296.0,456.97,458.0,454.88,455.1,7296.0
2022-01-19 15:30:00,455.58,456.48,454.07,454.74,7164.0,455.58,456.48,454.07,454.74,7164.0
2022-01-19 15:40:00,455.1,457.09,454.32,456.64,15934.0,455.1,457.09,454.32,456.64,15934.0
2022-01-19 15:50:00,456.18,456.53,452.31,452.6,48509.0,456.18,456.53,452.31,452.6,48509.0
2022-01-20 09:30:00,468.47,470.0,463.04,465.62,17645.0,468.47,470.0,463.04,465.62,17645.0
2022-01-20 09:40:00,468.74,475.46,465.72,474.16,25420.0,468.74,475.46,465.72,474.16,25420.0
2022-01-20 09:50:00,474.07,474.9,470.1,470.65,21265.0,474.07,474.9,470.1,470.65,21265.0
2022-01-20 10:00:00,471.8,476.99,471.23,474.24,21329.0,471.8,476.99,471.23,474.24,21329.0
2022-01-20 10:10:00,474.0,476.87,466.89,467.68,18534.0,474.0,476.87,466.89,467.68,18534.0
2022-01-20 10:20:00,468.82,469.9,466.75,469.9,10484.0,468.82,469.9,466.75,469.9,10484.0
2022-01-20 10:30:00,468.83,473.82,468.81,469.76,10455.0,468.83,473.82,468.81,469.76,10455.0
2022-01-20 10:40:00,469.55,472.37,467.92,468.8,12289.0,469.55,472.37,467.92,468.8,12289.0
2022-01-20 10:50:00,469.87,472.8,468.41,472.23,20719.0,469.87,472.8,468.41,472.23,20719.0
2022-01-20 11:00:00,473.29,475.69,473.0,473.97,9421.0,473.29,475.69,473.0,473.97,9421.0
2022-01-20 11:10:00,473.38,474.19,470.7,470.84,7856.0,473.38,474.19,470.7,470.84,7856.0
2022-01-20 11:20:00,471.15,474.93,470.28,474.32,16968.0,471.15,474.93,470.28,474.32,16968.0
2022-01-20 11:30:00,475.28,475.54,470.46,472.03,7107.0,475.28,475.54,470.46,472.03,7107.0
2022-01-20 11:40:00,470.39,472.39,468.31,472.13,7887.0,470.39,472.39,468.31,472.13,7887.0
2022-01-20 11:50:00,473.03,473.84,471.52,471.55,6582.0,473.03,473.84,471.52,471.55,6582.0
2022-01-20 12:00:00,471.07,472.0,469.33,469.7,3620.0,471.07,472.0,469.33,469.7,3620.0
2022-01-20 12:10:00,469.67,471.48,469.03,470.0,7083.0,469.67,471.48,469.03,470.0,7083.0
2022-01-20 12:20:00,470.77,471.25,469.1,470.72,15888.0,470.77,471.25,469.1,470.72,15888.0
2022-01-20 12:30:00,470.8,472.97,469.27,472.72,9115.0,470.8,472.97,469.27,472.72,9115.0
2022-01-20 12:40:00,472.72,472.72,469.0,469.0,2435.0,472.72,472.72,469.0,469.0,2435.0
2022-01-20 12:50:00,468.64,468.65,466.0,468.32,5416.0,468.64,468.65,466.0,468.32,5416.0
2022-01-20 13:00:00,468.67,469.84,466.52,467.35,10298.0,468.67,469.84,466.52,467.35,10298.0
2022-01-20 13:10:00,467.25,468.88,466.1,468.88,4602.0,467.25,468.88,466.1,468.88,4602.0
2022-01-20 13:20:00,469.27,469.38,467.35,467.55,9426.0,469.27,469.38,467.35,467.55,9426.0
2022-01-20 13:30:00,467.54,468.74,465.83,467.89,8248.0,467.54,468.74,465.83,467.89,8248.0
2022-01-20 13:40:00,468.24,469.04,466.42,466.42,4981.0,468.24,469.04,466.42,466.42,4981.0
2022-01-20 13:50:00,466.68,466.87,464.67,464.69,4045.0,466.68,466.87,464.67,464.69,4045.0
2022-01-20 14:00:00,465.25,471.23,465.25,467.78,7592.0,465.25,471.23,465.25,467.78,7592.0
2022-01-20 14:10:00,469.58,469.58,464.57,467.29,8400.0,469.58,469.58,464.57,467.29,8400.0
2022-01-20 14:20:00,466.07,467.85,464.33,464.33,8660.0,466.07,467.85,464.33,464.33,8660.0
2022-01-20 14:30:00,464.19,465.81,462.85,463.84,9685.0,464.19,465.81,462.85,463.84,9685.0
2022-01-20 14:40:00,462.97,463.68,460.5,461.99,8410.0,462.97,463.68,460.5,461.99,8410.0
2022-01-20 14:50:00,462.0,462.98,460.08,460.08,5155.0,462.0,462.98,460.08,460.08,5155.0
2022-01-20 15:00:00,460.54,461.29,457.64,459.38,13399.0,460.54,461.29,457.64,459.38,13399.0
2022-01-20 15:10:00,459.09,461.56,457.68,461.49,15637.0,459.09,461.56,457.68,461.49,15637.0
2022-01-20 15:20:00,461.54,461.64,456.17,457.94,18793.0,461.54,461.64,456.17,457.94,18793.0
2022-01-20 15:30:00,457.43,457.67,453.53,455.57,16312.0,457.43,457.67,453.53,455.57,16312.0
2022-01-20 15:40:00,455.41,456.74,452.01,452.01,15197.0,455.41,456.74,452.01,452.01,15197.0
2022-01-20 15:50:00,452.0,452.77,450.05,450.25,40573.0,452.0,452.77,450.05,450.25,40573.0
2022-01-21 09:30:00,445.0,453.79,444.63,449.5,21634.0,445.0,453.79,444.63,449.5,21634.0
2022-01-21 09:40:00,449.44,449.44,436.48,444.3,31727.0,449.44,449.44,436.48,444.3,31727.0
2022-01-21 09:50:00,444.0,444.54,435.63,439.7,20971.0,444.0,444.54,435.63,439.7,20971.0
2022-01-21 10:00:00,440.0,441.58,434.6,436.27,11545.0,440.0,441.58,434.6,436.27,11545.0
2022-01-21 10:10:00,436.26,437.66,432.92,432.92,10868.0,436.26,437.66,432.92,432.92,10868.0
2022-01-21 10:20:00,430.33,440.98,430.03,439.0,20228.0,430.33,440.98,430.03,439.0,20228.0
2022-01-21 10:30:00,438.32,448.09,438.26,447.5,16714.0,438.32,448.09,438.26,447.5,16714.0
2022-01-21 10:40:00,445.73,449.09,443.06,444.49,33677.0,445.73,449.09,443.06,444.49,33677.0
2022-01-21 10:50:00,445.04,451.2,445.04,447.37,13987.0,445.04,451.2,445.04,447.37,13987.0
2022-01-21 11:00:00,448.29,453.2,447.74,450.0,10553.0,448.29,453.2,447.74,450.0,10553.0
2022-01-21 11:10:00,449.78,452.82,448.2,451.28,13491.0,449.78,452.82,448.2,451.28,13491.0
2022-01-21 11:20:00,450.32,456.44,449.83,456.44,8604.0,450.32,456.44,449.83,456.44,8604.0
2022-01-21 11:30:00,455.79,455.95,446.0,446.5,9477.0,455.79,455.95,446.0,446.5,9477.0
2022-01-21 11:40:00,446.49,447.73,442.18,444.69,7818.0,446.49,447.73,442.18,444.69,7818.0
2022-01-21 11:50:00,445.37,446.59,443.57,444.53,5060.0,445.37,446.59,443.57,444.53,5060.0
2022-01-21 12:00:00,446.37,449.92,445.52,448.73,7919.0,446.37,449.92,445.52,448.73,7919.0
2022-01-21 12:10:00,448.77,449.52,445.31,445.34,7668.0,448.77,449.52,445.31,445.34,7668.0
2022-01-21 12:20:00,443.23,447.21,443.07,444.82,1900.0,443.23,447.21,443.07,444.82,1900.0
2022-01-21 12:30:00,444.79,447.3,444.61,444.62,3302.0,444.79,447.3,444.61,444.62,3302.0
2022-01-21 12:40:00,445.52,445.58,441.52,441.59,10647.0,445.52,445.58,441.52,441.59,10647.0
2022-01-21 12:50:00,441.39,444.0,440.57,441.99,4832.0,441.39,444.0,440.57,441.99,4832.0
2022-01-21 13:00:00,442.11,443.15,439.94,440.99,2751.0,442.11,443.15,439.94,440.99,2751.0
2022-01-21 13:10:00,442.5,443.68,439.22,439.22,14992.0,442.5,443.68,439.22,439.22,14992.0
2022-01-21 13:20:00,438.32,439.14,436.79,436.79,3343.0,438.32,439.14,436.79,436.79,3343.0
2022-01-21 13:30:00,438.23,439.61,437.04,439.61,5696.0,438.23,439.61,437.04,439.61,5696.0
2022-01-21 13:40:00,438.72,441.07,438.72,439.11,6244.0,438.72,441.07,438.72,439.11,6244.0
2022-01-21 13:50:00,440.97,440.97,437.47,437.47,2843.0,440.97,440.97,437.47,437.47,2843.0
2022-01-21 14:00:00,437.01,439.55,437.01,438.7,1640.0,437.01,439.55,437.01,438.7,1640.0
2022-01-21 14:10:00,438.11,438.58,436.4,437.09,5896.0,438.11,438.58,436.4,437.09,5896.0
2022-01-21 14:20:00,436.67,436.96,432.88,433.41,7747.0,436.67,436.96,432.88,433.41,7747.0
2022-01-21 14:30:00,432.93,434.47,431.16,433.25,7333.0,432.93,434.47,431.16,433.25,7333.0
2022-01-21 14:40:00,434.34,435.7,433.08,434.78,5912.0,434.34,435.7,433.08,434.78,5912.0
2022-01-21 14:50:00,434.18,434.18,429.42,429.54,16076.0,434.18,434.18,429.42,429.54,16076.0
2022-01-21 15:00:00,429.86,431.31,427.55,429.11,19198.0,429.86,431.31,427.55,429.11,19198.0
2022-01-21 15:10:00,428.83,431.58,427.56,429.81,11428.0,428.83,431.58,427.56,429.81,11428.0
2022-01-21 15:20:00,429.42,431.41,428.01,429.0,12878.0,429.42,431.41,428.01,429.0,12878.0
2022-01-21 15:30:00,428.59,431.67,428.41,431.07,14962.0,428.59,431.67,428.41,431.07,14962.0
2022-01-21 15:40:00,431.5,434.45,431.47,431.73,19945.0,431.5,434.45,431.47,431.73,19945.0
2022-01-21 15:50:00,431.18,431.18,426.33,427.92,57352.0,431.18,431.18,426.33,427.92,57352.0
2022-01-24 09:30:00,417.13,420.05,410.0,418.88,38345.0,417.13,420.05,410.0,418.88,38345.0
2022-01-24 09:40:00,419.15,421.63,410.0,410.0,20022.0,419.15,421.63,410.0,410.0,20022.0
2022-01-24 09:50:00,410.0,419.7,408.08,413.53,12123.0,410.0,419.7,408.08,413.53,12123.0
2022-01-24 10:00:00,413.69,417.21,408.0,409.12,9703.0,413.69,417.21,408.0,409.12,9703.0
2022-01-24 10:10:00,408.0,411.4,403.0,403.0,12521.0,408.0,411.4,403.0,403.0,12521.0
2022-01-24 10:20:00,404.28,410.76,403.98,409.06,8817.0,404.28,410.76,403.98,409.06,8817.0
2022-01-24 10:30:00,409.9,417.82,408.75,414.15,9715.0,409.9,417.82,408.75,414.15,9715.0
2022-01-24 10:40:00,413.28,420.12,411.9,415.52,28293.0,413.28,420.12,411.9,415.52,28293.0
2022-01-24 10:50:00,414.8,423.54,414.8,421.7,9674.0,414.8,423.54,414.8,421.7,9674.0
2022-01-24 11:00:00,419.3,422.4,418.02,420.62,14476.0,419.3,422.4,418.02,420.62,14476.0
2022-01-24 11:10:00,419.06,422.44,419.02,420.0,13331.0,419.06,422.44,419.02,420.0,13331.0
2022-01-24 11:20:00,420.86,423.9,419.05,420.56,14703.0,420.86,423.9,419.05,420.56,14703.0
2022-01-24 11:30:00,421.73,421.73,417.43,417.6,20682.0,421.73,421.73,417.43,417.6,20682.0
2022-01-24 11:40:00,416.39,418.49,413.89,414.81,12611.0,416.39,418.49,413.89,414.81,12611.0
2022-01-24 11:50:00,414.1,421.63,413.6,419.43,133513.0,414.1,421.63,413.6,419.43,133513.0
2022-01-24 12:00:00,420.16,420.16,411.21,411.22,9457.0,420.16,420.16,411.21,411.22,9457.0
2022-01-24 12:10:00,412.02,413.71,408.18,411.45,9772.0,412.02,413.71,408.18,411.45,9772.0
2022-01-24 12:20:00,411.0,413.67,408.72,412.0,7588.0,411.0,413.67,408.72,412.0,7588.0
2022-01-24 12:30:00,411.5,414.82,410.74,414.56,6030.0,411.5,414.82,410.74,414.56,6030.0
2022-01-24 12:40:00,414.9,422.3,411.86,421.84,10749.0,414.9,422.3,411.86,421.84,10749.0
2022-01-24 12:50:00,422.21,427.14,420.88,427.06,7408.0,422.21,427.14,420.88,427.06,7408.0
2022-01-24 13:00:00,426.98,431.98,426.03,431.56,9191.0,426.98,431.98,426.03,431.56,9191.0
2022-01-24 13:10:00,431.96,437.97,431.0,437.97,12706.0,431.96,437.97,431.0,437.97,12706.0
2022-01-24 13:20:00,437.16,442.14,434.6,439.45,47643.0,437.16,442.14,434.6,439.45,47643.0
2022-01-24 13:30:00,439.45,444.8,439.42,444.8,10830.0,439.45,444.8,439.42,444.8,10830.0
2022-01-24 13:40:00,443.63,445.16,442.13,444.81,10750.0,443.63,445.16,442.13,444.81,10750.0
2022-01-24 13:50:00,446.07,448.29,444.83,448.13,10713.0,446.07,448.29,444.83,448.13,10713.0
2022-01-24 14:00:00,448.55,453.37,447.24,453.09,12817.0,448.55,453.37,447.24,453.09,12817.0
2022-01-24 14:10:00,453.21,457.21,450.54,457.21,30257.0,453.21,457.21,450.54,457.21,30257.0
2022-01-24 14:20:00,455.72,457.98,448.12,449.85,25763.0,455.72,457.98,448.12,449.85,25763.0
2022-01-24 14:30:00,450.85,452.45,445.04,448.2,28451.0,450.85,452.45,445.04,448.2,28451.0
2022-01-24 14:40:00,446.96,453.45,445.8,453.45,24722.0,446.96,453.45,445.8,453.45,24722.0
2022-01-24 14:50:00,452.73,454.64,450.44,454.05,11201.0,452.73,454.64,450.44,454.05,11201.0
2022-01-24 15:00:00,453.44,459.34,453.03,458.93,50970.0,453.44,459.34,453.03,458.93,50970.0
2022-01-24 15:10:00,459.19,465.45,457.11,462.88,53688.0,459.19,465.45,457.11,462.88,53688.0
2022-01-24 15:20:00,462.81,465.8,460.84,463.99,22176.0,462.81,465.8,460.84,463.99,22176.0
2022-01-24 15:30:00,464.88,470.42,464.88,469.61,47726.0,464.88,470.42,464.88,469.61,47726.0
2022-01-24 15:40:00,469.18,472.99,462.4,467.0,55951.0,469.18,472.99,462.4,467.0,55951.0
2022-01-24 15:50:00,466.52,468.64,461.55,465.28,103598.0,466.52,468.64,461.55,465.28,103598.0
2022-01-25 09:30:00,452.05,459.78,446.87,453.08,17019.0,452.05,459.78,446.87,453.08,17019.0
2022-01-25 09:40:00,453.65,456.44,446.61,447.44,9426.0,453.65,456.44,446.61,447.44,9426.0
2022-01-25 09:50:00,446.77,452.34,444.44,449.22,12879.0,446.77,452.34,444.44,449.22,12879.0
2022-01-25 10:00:00,449.12,451.8,441.94,441.94,15303.0,449.12,451.8,441.94,441.94,15303.0
2022-01-25 10:10:00,440.91,448.72,440.25,446.37,12394.0,440.91,448.72,440.25,446.37,12394.0
2022-01-25 10:20:00,444.1,451.24,442.65,449.67,22450.0,444.1,451.24,442.65,449.67,22450.0
2022-01-25 10:30:00,451.23,452.22,440.52,442.65,15997.0,451.23,452.22,440.52,442.65,15997.0
2022-01-25 10:40:00,442.97,444.2,439.12,442.5,19914.0,442.97,444.2,439.12,442.5,19914.0
2022-01-25 10:50:00,442.55,443.17,437.61,439.71,25003.0,442.55,443.17,437.61,439.71,25003.0
2022-01-25 11:00:00,440.03,446.33,437.57,443.23,20506.0,440.03,446.33,437.57,443.23,20506.0
2022-01-25 11:10:00,444.03,444.63,440.26,443.77,18108.0,444.03,444.63,440.26,443.77,18108.0
2022-01-25 11:20:00,444.74,446.0,439.48,441.6,18348.0,444.74,446.0,439.48,441.6,18348.0
2022-01-25 11:30:00,441.44,441.99,437.02,437.02,10014.0,441.44,441.99,437.02,437.02,10014.0
2022-01-25 11:40:00,437.25,441.54,436.02,441.31,22683.0,437.25,441.54,436.02,441.31,22683.0
2022-01-25 11:50:00,440.46,441.99,437.13,437.17,10802.0,440.46,441.99,437.13,437.17,10802.0
2022-01-25 12:00:00,438.15,440.36,436.72,436.72,8381.0,438.15,440.36,436.72,436.72,8381.0
2022-01-25 12:10:00,436.49,436.77,434.04,436.77,5699.0,436.49,436.77,434.04,436.77,5699.0
2022-01-25 12:20:00,437.23,439.32,436.64,436.84,8434.0,437.23,439.32,436.64,436.84,8434.0
2022-01-25 12:30:00,437.94,437.95,434.64,435.61,12577.0,437.94,437.95,434.64,435.61,12577.0
2022-01-25 12:40:00,435.62,436.17,433.02,433.21,6194.0,435.62,436.17,433.02,433.21,6194.0
2022-01-25 12:50:00,433.93,434.39,430.52,432.42,14729.0,433.93,434.39,430.52,432.42,14729.0
2022-01-25 13:00:00,432.42,433.22,429.05,431.04,16913.0,432.42,433.22,429.05,431.04,16913.0
2022-01-25 13:10:00,431.5,435.52,430.75,433.84,16114.0,431.5,435.52,430.75,433.84,16114.0
2022-01-25 13:20:00,433.33,439.51,431.31,439.49,26249.0,433.33,439.51,431.31,439.49,26249.0
2022-01-25 13:30:00,439.49,441.99,436.48,438.33,17755.0,439.49,441.99,436.48,438.33,17755.0
2022-01-25 13:40:00,437.85,438.09,434.49,434.49,6864.0,437.85,438.09,434.49,434.49,6864.0
2022-01-25 13:50:00,434.41,439.98,434.41,439.79,9539.0,434.41,439.98,434.41,439.79,9539.0
2022-01-25 14:00:00,440.8,440.8,436.67,436.67,9366.0,440.8,440.8,436.67,436.67,9366.0
2022-01-25 14:10:00,438.37,444.37,437.37,443.74,12290.0,438.37,444.37,437.37,443.74,12290.0
2022-01-25 14:20:00,443.27,446.06,442.89,445.58,14272.0,443.27,446.06,442.89,445.58,14272.0
2022-01-25 14:30:00,445.73,446.2,442.13,444.1,6225.0,445.73,446.2,442.13,444.1,6225.0
2022-01-25 14:40:00,444.42,448.4,444.42,445.76,7802.0,444.42,448.4,444.42,445.76,7802.0
2022-01-25 14:50:00,446.75,450.44,445.89,449.75,9691.0,446.75,450.44,445.89,449.75,9691.0
2022-01-25 15:00:00,449.12,449.75,444.0,444.41,19941.0,449.12,449.75,444.0,444.41,19941.0
2022-01-25 15:10:00,444.77,446.12,442.28,445.94,11025.0,444.77,446.12,442.28,445.94,11025.0
2022-01-25 15:20:00,445.39,445.69,438.77,439.34,13061.0,445.39,445.69,438.77,439.34,13061.0
2022-01-25 15:30:00,439.83,441.5,437.68,439.57,12443.0,439.83,441.5,437.68,439.57,12443.0
2022-01-25 15:40:00,439.93,441.68,436.72,437.69,19052.0,439.93,441.68,436.72,437.69,19052.0
2022-01-25 15:50:00,437.21,437.64,433.2,435.0,67263.0,437.21,437.64,433.2,435.0,67263.0
2022-01-26 09:30:00,455.06,459.6,450.29,452.0,19612.0,455.06,459.6,450.29,452.0,19612.0
2022-01-26 09:40:00,451.3,451.49,436.02,439.91,33061.0,451.3,451.49,436.02,439.91,33061.0
2022-01-26 09:50:00,440.01,448.77,440.01,446.16,4966.0,440.01,448.77,440.01,446.16,4966.0
2022-01-26 10:00:00,446.9,449.67,442.5,443.71,7582.0,446.9,449.67,442.5,443.71,7582.0
2022-01-26 10:10:00,442.92,444.78,439.92,441.47,7600.0,442.92,444.78,439.92,441.47,7600.0
2022-01-26 10:20:00,441.18,443.1,437.39,442.25,9119.0,441.18,443.1,437.39,442.25,9119.0
2022-01-26 10:30:00,441.4,445.75,441.39,445.04,5029.0,441.4,445.75,441.39,445.04,5029.0
2022-01-26 10:40:00,444.73,446.85,442.58,442.58,3700.0,444.73,446.85,442.58,442.58,3700.0
2022-01-26 10:50:00,442.39,447.11,442.01,443.87,4610.0,442.39,447.11,442.01,443.87,4610.0
2022-01-26 11:00:00,443.81,444.18,440.73,442.03,3027.0,443.81,444.18,440.73,442.03,3027.0
2022-01-26 11:10:00,442.0,446.59,441.66,444.17,5754.0,442.0,446.59,441.66,444.17,5754.0
2022-01-26 11:20:00,446.9,448.69,446.02,446.19,4181.0,446.9,448.69,446.02,446.19,4181.0
2022-01-26 11:30:00,447.32,448.74,444.4,445.52,7680.0,447.32,448.74,444.4,445.52,7680.0
2022-01-26 11:40:00,446.41,447.13,445.23,445.23,3729.0,446.41,447.13,445.23,445.23,3729.0
2022-01-26 11:50:00,443.5,445.43,443.28,445.17,3801.0,443.5,445.43,443.28,445.17,3801.0
2022-01-26 12:00:00,445.15,448.1,444.83,447.8,4578.0,445.15,448.1,444.83,447.8,4578.0
2022-01-26 12:10:00,447.44,449.5,446.79,447.31,5291.0,447.44,449.5,446.79,447.31,5291.0
2022-01-26 12:20:00,446.11,447.76,445.4,447.16,5221.0,446.11,447.76,445.4,447.16,5221.0
2022-01-26 12:30:00,446.22,447.97,444.71,446.95,5806.0,446.22,447.97,444.71,446.95,5806.0
2022-01-26 12:40:00,446.84,451.92,446.84,451.92,8818.0,446.84,451.92,446.84,451.92,8818.0
2022-01-26 12:50:00,451.39,452.57,450.53,451.92,7877.0,451.39,452.57,450.53,451.92,7877.0
2022-01-26 13:00:00,450.92,451.58,448.5,450.95,19452.0,450.92,451.58,448.5,450.95,19452.0
2022-01-26 13:10:00,450.16,452.25,449.66,451.39,5054.0,450.16,452.25,449.66,451.39,5054.0
2022-01-26 13:20:00,451.89,451.89,448.91,449.35,5828.0,451.89,451.89,448.91,449.35,5828.0
2022-01-26 13:30:00,448.39,448.74,445.98,446.05,4620.0,448.39,448.74,445.98,446.05,4620.0
2022-01-26 13:40:00,445.99,447.65,445.39,447.1,9572.0,445.99,447.65,445.39,447.1,9572.0
2022-01-26 13:50:00,447.11,449.64,447.11,448.96,8454.0,447.11,449.64,447.11,448.96,8454.0
2022-01-26 14:00:00,450.63,458.99,450.63,454.42,10961.0,450.63,458.99,450.63,454.42,10961.0
2022-01-26 14:10:00,456.08,456.08,445.85,448.88,16543.0,456.08,456.08,445.85,448.88,16543.0
2022-01-26 14:20:00,448.86,451.63,446.38,450.36,8759.0,448.86,451.63,446.38,450.36,8759.0
2022-01-26 14:30:00,450.37,453.46,443.92,451.37,23501.0,450.37,453.46,443.92,451.37,23501.0
2022-01-26 14:40:00,450.89,450.89,435.82,435.88,21088.0,450.89,450.89,435.82,435.88,21088.0
2022-01-26 14:50:00,436.52,439.95,436.42,438.91,16035.0,436.52,439.95,436.42,438.91,16035.0
2022-01-26 15:00:00,437.52,438.74,426.67,427.08,24459.0,437.52,438.74,426.67,427.08,24459.0
2022-01-26 15:10:00,427.14,433.3,427.0,428.81,12326.0,427.14,433.3,427.0,428.81,12326.0
2022-01-26 15:20:00,429.06,436.06,425.77,433.82,17697.0,429.06,436.06,425.77,433.82,17697.0
2022-01-26 15:30:00,434.0,438.68,429.47,430.01,47588.0,434.0,438.68,429.47,430.01,47588.0
2022-01-26 15:40:00,431.05,435.84,427.19,428.02,25420.0,431.05,435.84,427.19,428.02,25420.0
2022-01-26 15:50:00,427.78,431.12,423.17,431.06,61403.0,427.78,431.12,423.17,431.06,61403.0
2022-01-27 09:30:00,449.46,449.46,438.5,438.8,25272.0,449.46,449.46,438.5,438.8,25272.0
2022-01-27 09:40:00,439.17,448.5,438.61,447.67,6278.0,439.17,448.5,438.61,447.67,6278.0
2022-01-27 09:50:00,444.96,449.23,443.37,444.0,7459.0,444.96,449.23,443.37,444.0,7459.0
2022-01-27 10:00:00,444.28,449.0,443.2,448.21,7920.0,444.28,449.0,443.2,448.21,7920.0
2022-01-27 10:10:00,445.35,450.78,444.26,447.55,12784.0,445.35,450.78,444.26,447.55,12784.0
2022-01-27 10:20:00,447.93,449.77,443.02,443.44,11983.0,447.93,449.77,443.02,443.44,11983.0
2022-01-27 10:30:00,442.6,443.0,435.54,437.43,15120.0,442.6,443.0,435.54,437.43,15120.0
2022-01-27 10:40:00,437.89,441.85,436.65,439.43,7923.0,437.89,441.85,436.65,439.43,7923.0
2022-01-27 10:50:00,439.25,446.42,438.6,445.34,5629.0,439.25,446.42,438.6,445.34,5629.0
2022-01-27 11:00:00,446.4,450.63,444.13,448.9,15552.0,446.4,450.63,444.13,448.9,15552.0
2022-01-27 11:10:00,449.25,451.45,444.0,444.95,8265.0,449.25,451.45,444.0,444.95,8265.0
2022-01-27 11:20:00,446.73,446.77,443.05,443.05,5319.0,446.73,446.77,443.05,443.05,5319.0
2022-01-27 11:30:00,442.34,447.82,442.33,445.26,6370.0,442.34,447.82,442.33,445.26,6370.0
2022-01-27 11:40:00,445.19,448.12,445.15,445.34,11896.0,445.19,448.12,445.15,445.34,11896.0
2022-01-27 11:50:00,444.53,447.98,443.49,446.86,25197.0,444.53,447.98,443.49,446.86,25197.0
2022-01-27 12:00:00,446.37,446.51,440.94,441.06,7463.0,446.37,446.51,440.94,441.06,7463.0
2022-01-27 12:10:00,441.2,442.16,438.46,438.46,12331.0,441.2,442.16,438.46,438.46,12331.0
2022-01-27 12:20:00,438.23,439.53,437.58,438.93,3914.0,438.23,439.53,437.58,438.93,3914.0
2022-01-27 12:30:00,439.37,439.79,437.29,438.31,5378.0,439.37,439.79,437.29,438.31,5378.0
2022-01-27 12:40:00,438.7,439.35,437.19,437.94,14104.0,438.7,439.35,437.19,437.94,14104.0
2022-01-27 12:50:00,438.61,440.93,437.88,438.14,8823.0,438.61,440.93,437.88,438.14,8823.0
2022-01-27 13:00:00,439.13,439.36,433.05,433.06,5815.0,439.13,439.36,433.05,433.06,5815.0
2022-01-27 13:10:00,433.05,433.83,430.33,433.56,26042.0,433.05,433.83,430.33,433.56,26042.0
2022-01-27 13:20:00,433.54,433.54,429.69,429.74,7735.0,433.54,433.54,429.69,429.74,7735.0
2022-01-27 13:30:00,429.21,431.83,428.58,429.72,9701.0,429.21,431.83,428.58,429.72,9701.0
2022-01-27 13:40:00,428.23,429.77,427.58,429.58,9097.0,428.23,429.77,427.58,429.58,9097.0
2022-01-27 13:50:00,428.73,432.86,428.6,432.86,4461.0,428.73,432.86,428.6,432.86,4461.0
2022-01-27 14:00:00,432.87,434.47,431.13,432.58,8081.0,432.87,434.47,431.13,432.58,8081.0
2022-01-27 14:10:00,432.25,433.7,431.13,432.53,5060.0,432.25,433.7,431.13,432.53,5060.0
2022-01-27 14:20:00,431.24,431.68,427.04,427.07,5822.0,431.24,431.68,427.04,427.07,5822.0
2022-01-27 14:30:00,427.95,429.83,426.3,427.85,5749.0,427.95,429.83,426.3,427.85,5749.0
2022-01-27 14:40:00,428.81,431.41,427.89,427.89,3809.0,428.81,431.41,427.89,427.89,3809.0
2022-01-27 14:50:00,427.63,431.28,426.08,430.02,5649.0,427.63,431.28,426.08,430.02,5649.0
2022-01-27 15:00:00,429.02,432.41,427.55,430.82,5651.0,429.02,432.41,427.55,430.82,5651.0
2022-01-27 15:10:00,428.47,429.26,426.05,427.69,6164.0,428.47,429.26,426.05,427.69,6164.0
2022-01-27 15:20:00,428.59,429.46,426.45,427.67,8663.0,428.59,429.46,426.45,427.67,8663.0
2022-01-27 15:30:00,427.88,428.95,423.01,423.01,8423.0,427.88,428.95,423.01,423.01,8423.0
2022-01-27 15:40:00,423.21,429.3,422.82,428.13,21114.0,423.21,429.3,422.82,428.13,21114.0
2022-01-27 15:50:00,427.01,428.02,424.56,426.02,75684.0,427.01,428.02,424.56,426.02,75684.0
2022-01-28 09:30:00,431.76,436.05,427.55,429.68,15612.0,431.76,436.05,427.55,429.68,15612.0
2022-01-28 09:40:00,429.69,429.69,422.68,423.59,10749.0,429.69,429.69,422.68,423.59,10749.0
2022-01-28 09:50:00,425.02,426.8,422.0,423.9,2736.0,425.02,426.8,422.0,423.9,2736.0
2022-01-28 10:00:00,422.96,424.39,421.24,422.52,4479.0,422.96,424.39,421.24,422.52,4479.0
2022-01-28 10:10:00,424.6,429.42,421.96,428.75,6061.0,424.6,429.42,421.96,428.75,6061.0
2022-01-28 10:20:00,430.27,431.4,424.05,426.85,9754.0,430.27,431.4,424.05,426.85,9754.0
2022-01-28 10:30:00,426.65,431.1,426.11,429.68,18154.0,426.65,431.1,426.11,429.68,18154.0
2022-01-28 10:40:00,428.73,435.84,427.28,435.39,5324.0,428.73,435.84,427.28,435.39,5324.0
2022-01-28 10:50:00,436.71,441.66,435.05,441.66,5424.0,436.71,441.66,435.05,441.66,5424.0
2022-01-28 11:00:00,441.0,444.49,439.18,444.49,14879.0,441.0,444.49,439.18,444.49,14879.0
2022-01-28 11:10:00,445.8,453.41,444.84,452.08,18210.0,445.8,453.41,444.84,452.08,18210.0
2022-01-28 11:20:00,451.87,454.77,450.03,452.48,13232.0,451.87,454.77,450.03,452.48,13232.0
2022-01-28 11:30:00,452.25,453.79,448.8,452.18,26890.0,452.25,453.79,448.8,452.18,26890.0
2022-01-28 11:40:00,450.55,452.6,447.23,450.97,9600.0,450.55,452.6,447.23,450.97,9600.0
2022-01-28 11:50:00,452.51,458.46,452.02,456.88,12795.0,452.51,458.46,452.02,456.88,12795.0
2022-01-28 12:00:00,455.73,458.55,455.44,458.38,14689.0,455.73,458.55,455.44,458.38,14689.0
2022-01-28 12:10:00,456.46,456.6,453.25,456.11,4230.0,456.46,456.6,453.25,456.11,4230.0
2022-01-28 12:20:00,456.65,456.65,450.38,452.56,7277.0,456.65,456.65,450.38,452.56,7277.0
2022-01-28 12:30:00,452.55,452.55,448.08,449.83,9127.0,452.55,452.55,448.08,449.83,9127.0
2022-01-28 12:40:00,450.04,452.26,448.63,449.8,10668.0,450.04,452.26,448.63,449.8,10668.0
2022-01-28 12:50:00,449.71,449.71,446.28,447.39,8596.0,449.71,449.71,446.28,447.39,8596.0
2022-01-28 13:00:00,447.29,450.37,446.32,449.74,8371.0,447.29,450.37,446.32,449.74,8371.0
2022-01-28 13:10:00,449.2,450.6,447.36,447.61,2919.0,449.2,450.6,447.36,447.61,2919.0
2022-01-28 13:20:00,448.51,448.51,444.76,445.71,4620.0,448.51,448.51,444.76,445.71,4620.0
2022-01-28 13:30:00,446.48,449.3,446.48,447.94,2705.0,446.48,449.3,446.48,447.94,2705.0
2022-01-28 13:40:00,445.82,447.34,443.66,444.2,6653.0,445.82,447.34,443.66,444.2,6653.0
2022-01-28 13:50:00,444.43,447.15,443.77,446.91,7981.0,444.43,447.15,443.77,446.91,7981.0
2022-01-28 14:00:00,447.84,448.58,441.25,442.55,3858.0,447.84,448.58,441.25,442.55,3858.0
2022-01-28 14:10:00,441.94,442.11,438.24,439.41,9450.0,441.94,442.11,438.24,439.41,9450.0
2022-01-28 14:20:00,438.77,439.74,437.13,439.74,7788.0,438.77,439.74,437.13,439.74,7788.0
2022-01-28 14:30:00,438.94,444.56,438.62,443.25,8503.0,438.94,444.56,438.62,443.25,8503.0
2022-01-28 14:40:00,444.19,447.5,444.19,446.57,6008.0,444.19,447.5,444.19,446.57,6008.0
2022-01-28 14:50:00,446.02,449.66,444.32,448.21,5327.0,446.02,449.66,444.32,448.21,5327.0
2022-01-28 15:00:00,449.52,450.96,448.3,449.44,8234.0,449.52,450.96,448.3,449.44,8234.0
2022-01-28 15:10:00,449.44,451.89,448.21,449.16,15945.0,449.44,451.89,448.21,449.16,15945.0
2022-01-28 15:20:00,449.38,451.77,448.93,449.87,8925.0,449.38,451.77,448.93,449.87,8925.0
2022-01-28 15:30:00,449.24,449.99,445.97,449.04,22176.0,449.24,449.99,445.97,449.04,22176.0
2022-01-28 15:40:00,448.74,452.83,448.72,452.83,10554.0,448.74,452.83,448.72,452.83,10554.0
2022-01-28 15:50:00,453.03,456.15,451.85,456.15,35493.0,453.03,456.15,451.85,456.15,35493.0
2022-01-31 09:30:00,460.4,468.4,460.4,468.38,11531.0,460.4,468.4,460.4,468.38,11531.0
2022-01-31 09:40:00,468.6,473.49,464.99,465.72,13536.0,468.6,473.49,464.99,465.72,13536.0
2022-01-31 09:50:00,465.14,471.99,460.04,468.15,7546.0,465.14,471.99,460.04,468.15,7546.0
2022-01-31 10:00:00,469.98,473.67,468.0,473.67,9818.0,469.98,473.67,468.0,473.67,9818.0
2022-01-31 10:10:00,473.0,474.97,469.5,470.87,18476.0,473.0,474.97,469.5,470.87,18476.0
2022-01-31 10:20:00,471.17,474.09,466.96,467.58,11840.0,471.17,474.09,466.96,467.58,11840.0
2022-01-31 10:30:00,466.35,471.91,466.35,470.98,11123.0,466.35,471.91,466.35,470.98,11123.0
2022-01-31 10:40:00,470.62,474.54,469.76,473.79,10333.0,470.62,474.54,469.76,473.79,10333.0
2022-01-31 10:50:00,473.1,477.47,471.95,474.84,13395.0,473.1,477.47,471.95,474.84,13395.0
2022-01-31 11:00:00,476.05,479.4,474.5,475.6,19998.0,476.05,479.4,474.5,475.6,19998.0
2022-01-31 11:10:00,475.54,479.98,474.5,477.15,42234.0,475.54,479.98,474.5,477.15,42234.0
2022-01-31 11:20:00,477.4,483.52,477.4,480.26,15139.0,477.4,483.52,477.4,480.26,15139.0
2022-01-31 11:30:00,480.31,484.24,480.31,481.28,12614.0,480.31,484.24,480.31,481.28,12614.0
2022-01-31 11:40:00,482.31,482.38,480.5,480.85,6787.0,482.31,482.38,480.5,480.85,6787.0
2022-01-31 11:50:00,480.22,486.88,479.57,485.93,13598.0,480.22,486.88,479.57,485.93,13598.0
2022-01-31 12:00:00,485.8,485.8,481.61,482.71,8651.0,485.8,485.8,481.61,482.71,8651.0
2022-01-31 12:10:00,482.3,485.86,480.45,484.1,9718.0,482.3,485.86,480.45,484.1,9718.0
2022-01-31 12:20:00,484.83,485.54,480.69,481.81,5849.0,484.83,485.54,480.69,481.81,5849.0
2022-01-31 12:30:00,481.33,482.58,479.82,482.58,4177.0,481.33,482.58,479.82,482.58,4177.0
2022-01-31 12:40:00,481.69,483.17,481.61,483.17,2234.0,481.69,483.17,481.61,483.17,2234.0
2022-01-31 12:50:00,483.61,484.4,482.47,482.51,7283.0,483.61,484.4,482.47,482.51,7283.0
2022-01-31 13:00:00,482.51,484.11,481.62,482.92,4640.0,482.51,484.11,481.62,482.92,4640.0
2022-01-31 13:10:00,482.27,484.89,482.16,484.26,7409.0,482.27,484.89,482.16,484.26,7409.0
2022-01-31 13:20:00,484.11,484.44,478.83,478.83,4900.0,484.11,484.44,478.83,478.83,4900.0
2022-01-31 13:30:00,479.19,480.47,477.2,480.47,7513.0,479.19,480.47,477.2,480.47,7513.0
2022-01-31 13:40:00,479.65,481.3,478.17,479.45,4774.0,479.65,481.3,478.17,479.45,4774.0
2022-01-31 13:50:00,479.8,480.95,478.25,478.35,6105.0,479.8,480.95,478.25,478.35,6105.0
2022-01-31 14:00:00,479.03,480.1,477.47,479.09,5306.0,479.03,480.1,477.47,479.09,5306.0
2022-01-31 14:10:00,479.02,480.44,479.0,479.74,10519.0,479.02,480.44,479.0,479.74,10519.0
2022-01-31 14:20:00,479.75,482.96,478.46,481.94,6720.0,479.75,482.96,478.46,481.94,6720.0
2022-01-31 14:30:00,482.33,483.39,479.4,480.26,7029.0,482.33,483.39,479.4,480.26,7029.0
2022-01-31 14:40:00,480.35,481.68,479.63,480.3,6275.0,480.35,481.68,479.63,480.3,6275.0
2022-01-31 14:50:00,480.78,482.74,479.51,482.49,15216.0,480.78,482.74,479.51,482.49,15216.0
2022-01-31 15:00:00,482.34,484.24,480.18,480.47,9748.0,482.34,484.24,480.18,480.47,9748.0
2022-01-31 15:10:00,479.9,480.02,476.12,476.42,14133.0,479.9,480.02,476.12,476.42,14133.0
2022-01-31 15:20:00,477.06,483.03,476.47,480.93,12654.0,477.06,483.03,476.47,480.93,12654.0
2022-01-31 15:30:00,480.78,485.43,480.06,483.81,11455.0,480.78,485.43,480.06,483.81,11455.0
2022-01-31 15:40:00,483.77,485.19,482.88,484.98,19152.0,483.77,485.19,482.88,484.98,19152.0
2022-01-31 15:50:00,485.43,488.8,483.01,488.8,53653.0,485.43,488.8,483.01,488.8,53653.0
2022-02-01 09:30:00,496.76,499.5,485.45,487.59,15332.0,496.76,499.5,485.45,487.59,15332.0
2022-02-01 09:40:00,488.35,488.77,478.0,482.47,6404.0,488.35,488.77,478.0,482.47,6404.0
2022-02-01 09:50:00,484.04,485.37,475.9,479.96,10095.0,484.04,485.37,475.9,479.96,10095.0
2022-02-01 10:00:00,476.42,476.42,470.0,474.0,19254.0,476.42,476.42,470.0,474.0,19254.0
2022-02-01 10:10:00,474.36,484.73,473.05,481.7,18661.0,474.36,484.73,473.05,481.7,18661.0
2022-02-01 10:20:00,481.08,489.61,481.07,487.55,8310.0,481.08,489.61,481.07,487.55,8310.0
2022-02-01 10:30:00,487.56,491.56,485.36,486.5,13993.0,487.56,491.56,485.36,486.5,13993.0
2022-02-01 10:40:00,487.83,488.83,479.51,483.65,5829.0,487.83,488.83,479.51,483.65,5829.0
2022-02-01 10:50:00,483.79,486.99,483.04,485.83,7805.0,483.79,486.99,483.04,485.83,7805.0
2022-02-01 11:00:00,486.75,489.3,485.53,489.29,6915.0,486.75,489.3,485.53,489.29,6915.0
2022-02-01 11:10:00,487.66,491.88,487.66,489.73,10768.0,487.66,491.88,487.66,489.73,10768.0
2022-02-01 11:20:00,486.18,488.29,483.86,487.72,4770.0,486.18,488.29,483.86,487.72,4770.0
2022-02-01 11:30:00,486.03,488.18,486.02,488.18,2007.0,486.03,488.18,486.02,488.18,2007.0
2022-02-01 11:40:00,490.79,490.79,487.86,488.7,2115.0,490.79,490.79,487.86,488.7,2115.0
2022-02-01 11:50:00,488.67,490.71,486.82,489.9,4101.0,488.67,490.71,486.82,489.9,4101.0
2022-02-01 12:00:00,490.2,492.4,489.27,492.4,6201.0,490.2,492.4,489.27,492.4,6201.0
2022-02-01 12:10:00,492.21,492.22,486.63,490.99,5125.0,492.21,492.22,486.63,490.99,5125.0
2022-02-01 12:20:00,491.21,493.32,489.51,490.64,3801.0,491.21,493.32,489.51,490.64,3801.0
2022-02-01 12:30:00,489.94,490.34,486.04,487.81,6068.0,489.94,490.34,486.04,487.81,6068.0
2022-02-01 12:40:00,488.09,490.77,488.09,489.52,3315.0,488.09,490.77,488.09,489.52,3315.0
2022-02-01 12:50:00,490.6,493.36,490.6,492.91,3499.0,490.6,493.36,490.6,492.91,3499.0
2022-02-01 13:00:00,492.9,493.99,491.38,491.46,3063.0,492.9,493.99,491.38,491.46,3063.0
2022-02-01 13:10:00,491.0,491.93,490.0,490.18,3108.0,491.0,491.93,490.0,490.18,3108.0
2022-02-01 13:20:00,490.02,492.51,490.02,492.51,1006.0,490.02,492.51,490.02,492.51,1006.0
2022-02-01 13:30:00,491.91,491.94,488.38,489.55,3556.0,491.91,491.94,488.38,489.55,3556.0
2022-02-01 13:40:00,489.04,489.33,486.68,486.68,3071.0,489.04,489.33,486.68,486.68,3071.0
2022-02-01 13:50:00,486.21,487.29,485.75,486.41,1900.0,486.21,487.29,485.75,486.41,1900.0
2022-02-01 14:00:00,488.32,488.49,486.57,487.35,2725.0,488.32,488.49,486.57,487.35,2725.0
2022-02-01 14:10:00,487.97,488.72,484.1,485.13,5119.0,487.97,488.72,484.1,485.13,5119.0
2022-02-01 14:20:00,484.06,484.07,480.88,481.97,3203.0,484.06,484.07,480.88,481.97,3203.0
2022-02-01 14:30:00,482.51,484.04,480.84,482.17,6058.0,482.51,484.04,480.84,482.17,6058.0
2022-02-01 14:40:00,483.01,484.99,482.57,484.38,9524.0,483.01,484.99,482.57,484.38,9524.0
2022-02-01 14:50:00,484.61,485.99,482.99,484.89,3593.0,484.61,485.99,482.99,484.89,3593.0
2022-02-01 15:00:00,484.86,487.29,483.19,486.59,4987.0,484.86,487.29,483.19,486.59,4987.0
2022-02-01 15:10:00,485.78,485.78,483.24,484.93,4876.0,485.78,485.78,483.24,484.93,4876.0
2022-02-01 15:20:00,485.37,487.45,484.94,487.45,4282.0,485.37,487.45,484.94,487.45,4282.0
2022-02-01 15:30:00,488.86,490.2,486.3,486.82,8724.0,488.86,490.2,486.3,486.82,8724.0
2022-02-01 15:40:00,487.47,490.69,486.41,489.77,8781.0,487.47,490.69,486.41,489.77,8781.0
2022-02-01 15:50:00,490.53,491.91,488.8,491.53,53490.0,490.53,491.91,488.8,491.53,53490.0
2022-02-02 09:30:00,495.38,500.0,487.76,490.13,21266.0,495.38,500.0,487.76,490.13,21266.0
2022-02-02 09:40:00,490.0,492.39,480.5,483.51,21830.0,490.0,492.39,480.5,483.51,21830.0
2022-02-02 09:50:00,481.76,488.4,478.6,483.0,5480.0,481.76,488.4,478.6,483.0,5480.0
2022-02-02 10:00:00,483.33,490.1,481.83,490.1,6950.0,483.33,490.1,481.83,490.1,6950.0
2022-02-02 10:10:00,489.75,491.0,480.41,483.31,8087.0,489.75,491.0,480.41,483.31,8087.0
2022-02-02 10:20:00,485.8,485.98,478.42,479.31,4022.0,485.8,485.98,478.42,479.31,4022.0
2022-02-02 10:30:00,479.2,479.2,475.19,476.85,7430.0,479.2,479.2,475.19,476.85,7430.0
2022-02-02 10:40:00,475.91,480.0,473.29,476.77,9213.0,475.91,480.0,473.29,476.77,9213.0
2022-02-02 10:50:00,478.5,479.36,475.23,477.71,4346.0,478.5,479.36,475.23,477.71,4346.0
2022-02-02 11:00:00,476.33,476.87,474.44,475.48,9110.0,476.33,476.87,474.44,475.48,9110.0
2022-02-02 11:10:00,475.35,476.41,473.19,474.92,41613.0,475.35,476.41,473.19,474.92,41613.0
2022-02-02 11:20:00,475.65,477.98,473.65,473.65,16036.0,475.65,477.98,473.65,473.65,16036.0
2022-02-02 11:30:00,473.39,474.01,469.09,470.0,21022.0,473.39,474.01,469.09,470.0,21022.0
2022-02-02 11:40:00,470.38,472.2,469.42,469.75,25924.0,470.38,472.2,469.42,469.75,25924.0
2022-02-02 11:50:00,472.0,472.96,470.69,472.18,12957.0,472.0,472.96,470.69,472.18,12957.0
2022-02-02 12:00:00,471.67,473.66,470.75,473.0,10537.0,471.67,473.66,470.75,473.0,10537.0
2022-02-02 12:10:00,473.34,475.5,473.24,475.5,14780.0,473.34,475.5,473.24,475.5,14780.0
2022-02-02 12:20:00,475.99,477.04,474.04,474.04,4011.0,475.99,477.04,474.04,474.04,4011.0
2022-02-02 12:30:00,474.5,477.22,474.49,476.0,3721.0,474.5,477.22,474.49,476.0,3721.0
2022-02-02 12:40:00,476.68,479.66,476.47,479.0,6316.0,476.68,479.66,476.47,479.0,6316.0
2022-02-02 12:50:00,478.01,480.16,477.38,480.16,1839.0,478.01,480.16,477.38,480.16,1839.0
2022-02-02 13:00:00,480.3,480.3,475.69,477.62,4802.0,480.3,480.3,475.69,477.62,4802.0
2022-02-02 13:10:00,476.97,479.48,475.79,477.89,2226.0,476.97,479.48,475.79,477.89,2226.0
2022-02-02 13:20:00,478.49,478.8,475.28,476.0,3419.0,478.49,478.8,475.28,476.0,3419.0
2022-02-02 13:30:00,475.39,477.1,475.3,476.46,5668.0,475.39,477.1,475.3,476.46,5668.0
2022-02-02 13:40:00,477.45,477.45,474.51,475.59,4248.0,477.45,477.45,474.51,475.59,4248.0
2022-02-02 13:50:00,476.39,477.01,475.64,475.85,2482.0,476.39,477.01,475.64,475.85,2482.0
2022-02-02 14:00:00,478.15,479.92,476.12,476.12,2802.0,478.15,479.92,476.12,476.12,2802.0
2022-02-02 14:10:00,475.64,475.76,473.01,475.4,4156.0,475.64,475.76,473.01,475.4,4156.0
2022-02-02 14:20:00,473.87,474.12,472.16,473.62,1208.0,473.87,474.12,472.16,473.62,1208.0
2022-02-02 14:30:00,474.01,476.92,474.01,475.58,1703.0,474.01,476.92,474.01,475.58,1703.0
2022-02-02 14:40:00,476.98,478.56,475.99,477.62,2644.0,476.98,478.56,475.99,477.62,2644.0
2022-02-02 14:50:00,477.55,477.97,476.36,477.82,1015.0,477.55,477.97,476.36,477.82,1015.0
2022-02-02 15:00:00,476.35,478.7,475.7,478.15,4484.0,476.35,478.7,475.7,478.15,4484.0
2022-02-02 15:10:00,478.4,480.48,475.93,480.39,11456.0,478.4,480.48,475.93,480.39,11456.0
2022-02-02 15:20:00,481.01,481.48,477.95,479.89,6696.0,481.01,481.48,477.95,479.89,6696.0
2022-02-02 15:30:00,479.48,479.48,477.35,478.51,2313.0,479.48,479.48,477.35,478.51,2313.0
2022-02-02 15:40:00,478.17,479.85,476.98,479.18,10249.0,478.17,479.85,476.98,479.18,10249.0
2022-02-02 15:50:00,478.51,481.97,478.51,480.38,47081.0,478.51,481.97,478.51,480.38,47081.0
2022-02-03 09:30:00,463.99,473.02,457.7,472.76,16719.0,463.99,473.02,457.7,472.76,16719.0
2022-02-03 09:40:00,471.75,474.25,466.63,467.28,6129.0,471.75,474.25,466.63,467.28,6129.0
2022-02-03 09:50:00,469.91,469.91,464.99,467.0,18807.0,469.91,469.91,464.99,467.0,18807.0
2022-02-03 10:00:00,465.85,467.45,462.96,466.57,7113.0,465.85,467.45,462.96,466.57,7113.0
2022-02-03 10:10:00,465.93,472.35,465.06,472.35,4352.0,465.93,472.35,465.06,472.35,4352.0
2022-02-03 10:20:00,474.14,475.46,469.9,469.96,4525.0,474.14,475.46,469.9,469.96,4525.0
2022-02-03 10:30:00,471.26,472.99,464.5,464.51,6058.0,471.26,472.99,464.5,464.51,6058.0
2022-02-03 10:40:00,464.15,467.48,460.58,461.53,7216.0,464.15,467.48,460.58,461.53,7216.0
2022-02-03 10:50:00,460.29,463.27,459.01,462.88,11843.0,460.29,463.27,459.01,462.88,11843.0
2022-02-03 11:00:00,462.83,466.21,460.8,463.52,12770.0,462.83,466.21,460.8,463.52,12770.0
2022-02-03 11:10:00,463.79,469.32,463.49,467.63,10782.0,463.79,469.32,463.49,467.63,10782.0
2022-02-03 11:20:00,464.64,465.44,462.16,464.03,7030.0,464.64,465.44,462.16,464.03,7030.0
2022-02-03 11:30:00,462.98,465.88,462.69,464.13,13645.0,462.98,465.88,462.69,464.13,13645.0
2022-02-03 11:40:00,463.0,464.47,462.17,462.59,2868.0,463.0,464.47,462.17,462.59,2868.0
2022-02-03 11:50:00,462.76,464.2,459.59,461.72,11977.0,462.76,464.2,459.59,461.72,11977.0
2022-02-03 12:00:00,461.3,462.65,458.63,460.16,8478.0,461.3,462.65,458.63,460.16,8478.0
2022-02-03 12:10:00,459.9,462.96,459.89,460.93,2970.0,459.9,462.96,459.89,460.93,2970.0
2022-02-03 12:20:00,461.04,462.79,460.43,460.43,3606.0,461.04,462.79,460.43,460.43,3606.0
2022-02-03 12:30:00,460.89,461.84,459.46,459.57,5370.0,460.89,461.84,459.46,459.57,5370.0
2022-02-03 12:40:00,460.18,461.08,458.84,458.85,7983.0,460.18,461.08,458.84,458.85,7983.0
2022-02-03 12:50:00,459.32,460.37,458.7,459.81,9049.0,459.32,460.37,458.7,459.81,9049.0
2022-02-03 13:00:00,459.36,459.54,457.79,458.75,6367.0,459.36,459.54,457.79,458.75,6367.0
2022-02-03 13:10:00,458.12,459.45,456.88,459.24,23755.0,458.12,459.45,456.88,459.24,23755.0
2022-02-03 13:20:00,458.99,460.89,458.98,459.7,28307.0,458.99,460.89,458.98,459.7,28307.0
2022-02-03 13:30:00,459.92,461.01,459.55,459.69,11334.0,459.92,461.01,459.55,459.69,11334.0
2022-02-03 13:40:00,460.27,461.87,459.68,461.25,4891.0,460.27,461.87,459.68,461.25,4891.0
2022-02-03 13:50:00,461.47,461.49,460.44,460.79,4721.0,461.47,461.49,460.44,460.79,4721.0
2022-02-03 14:00:00,461.16,463.61,460.63,461.87,12244.0,461.16,463.61,460.63,461.87,12244.0
2022-02-03 14:10:00,461.87,461.87,459.68,460.44,12897.0,461.87,461.87,459.68,460.44,12897.0
2022-02-03 14:20:00,459.4,459.4,456.15,456.15,8520.0,459.4,459.4,456.15,456.15,8520.0
2022-02-03 14:30:00,456.63,457.44,453.92,453.92,15736.0,456.63,457.44,453.92,453.92,15736.0
2022-02-03 14:40:00,454.13,455.04,450.96,451.57,8992.0,454.13,455.04,450.96,451.57,8992.0
2022-02-03 14:50:00,451.61,452.15,450.93,451.18,5953.0,451.61,452.15,450.93,451.18,5953.0
2022-02-03 15:00:00,451.8,452.68,449.77,451.02,11080.0,451.8,452.68,449.77,451.02,11080.0
2022-02-03 15:10:00,451.36,454.43,450.19,452.0,8623.0,451.36,454.43,450.19,452.0,8623.0
2022-02-03 15:20:00,453.1,454.94,452.42,452.43,3850.0,453.1,454.94,452.42,452.43,3850.0
2022-02-03 15:30:00,452.01,452.01,448.07,449.71,14412.0,452.01,452.01,448.07,449.71,14412.0
2022-02-03 15:40:00,449.7,450.89,448.71,450.31,15884.0,449.7,450.89,448.71,450.31,15884.0
2022-02-03 15:50:00,450.73,451.0,446.87,450.78,47134.0,450.73,451.0,446.87,450.78,47134.0
2022-02-04 09:30:00,455.0,463.84,451.02,453.39,12079.0,455.0,463.84,451.02,453.39,12079.0
2022-02-04 09:40:00,452.53,467.37,452.52,461.85,6678.0,452.53,467.37,452.52,461.85,6678.0
2022-02-04 09:50:00,460.92,464.88,460.22,464.88,2897.0,460.92,464.88,460.22,464.88,2897.0
2022-02-04 10:00:00,467.0,472.21,467.0,471.32,10593.0,467.0,472.21,467.0,471.32,10593.0
2022-02-04 10:10:00,468.89,474.31,467.94,470.63,12384.0,468.89,474.31,467.94,470.63,12384.0
2022-02-04 10:20:00,470.82,472.22,468.23,469.81,6059.0,470.82,472.22,468.23,469.81,6059.0
2022-02-04 10:30:00,469.49,471.63,467.94,469.36,8507.0,469.49,471.63,467.94,469.36,8507.0
2022-02-04 10:40:00,469.5,470.27,464.79,467.05,7600.0,469.5,470.27,464.79,467.05,7600.0
2022-02-04 10:50:00,465.48,469.66,465.46,468.11,29335.0,465.48,469.66,465.46,468.11,29335.0
2022-02-04 11:00:00,465.93,470.72,465.89,466.36,7820.0,465.93,470.72,465.89,466.36,7820.0
2022-02-04 11:10:00,467.2,467.2,463.6,466.07,6061.0,467.2,467.2,463.6,466.07,6061.0
2022-02-04 11:20:00,464.92,468.26,464.27,466.66,2623.0,464.92,468.26,464.27,466.66,2623.0
2022-02-04 11:30:00,467.24,470.9,466.66,470.89,2934.0,467.24,470.9,466.66,470.89,2934.0
2022-02-04 11:40:00,471.38,474.43,469.67,472.62,6246.0,471.38,474.43,469.67,472.62,6246.0
2022-02-04 11:50:00,473.25,474.91,470.15,470.15,9698.0,473.25,474.91,470.15,470.15,9698.0
2022-02-04 12:00:00,471.7,471.7,467.81,469.75,3405.0,471.7,471.7,467.81,469.75,3405.0
2022-02-04 12:10:00,470.46,470.99,467.92,469.57,3950.0,470.46,470.99,467.92,469.57,3950.0
2022-02-04 12:20:00,470.65,470.65,466.06,467.9,7913.0,470.65,470.65,466.06,467.9,7913.0
2022-02-04 12:30:00,468.13,469.36,466.02,467.06,5524.0,468.13,469.36,466.02,467.06,5524.0
2022-02-04 12:40:00,468.02,469.03,465.81,469.03,10347.0,468.02,469.03,465.81,469.03,10347.0
2022-02-04 12:50:00,469.07,470.56,469.05,469.7,3361.0,469.07,470.56,469.05,469.7,3361.0
2022-02-04 13:00:00,470.01,470.46,466.2,466.89,19437.0,470.01,470.46,466.2,466.89,19437.0
2022-02-04 13:10:00,466.89,468.2,465.51,467.36,20461.0,466.89,468.2,465.51,467.36,20461.0
2022-02-04 13:20:00,467.96,470.0,466.65,468.19,8828.0,467.96,470.0,466.65,468.19,8828.0
2022-02-04 13:30:00,468.2,469.4,465.73,466.66,12729.0,468.2,469.4,465.73,466.66,12729.0
2022-02-04 13:40:00,466.94,468.39,465.97,466.49,8634.0,466.94,468.39,465.97,466.49,8634.0
2022-02-04 13:50:00,466.74,467.96,465.89,466.4,16028.0,466.74,467.96,465.89,466.4,16028.0
2022-02-04 14:00:00,466.97,469.3,465.05,469.07,30974.0,466.97,469.3,465.05,469.07,30974.0
2022-02-04 14:10:00,469.02,469.47,466.99,466.99,13713.0,469.02,469.47,466.99,466.99,13713.0
2022-02-04 14:20:00,466.86,469.74,466.28,469.25,16049.0,466.86,469.74,466.28,469.25,16049.0
2022-02-04 14:30:00,469.37,474.99,468.78,473.87,10383.0,469.37,474.99,468.78,473.87,10383.0
2022-02-04 14:40:00,475.1,476.54,473.75,473.9,8615.0,475.1,476.54,473.75,473.9,8615.0
2022-02-04 14:50:00,473.99,476.75,473.1,475.85,15942.0,473.99,476.75,473.1,475.85,15942.0
2022-02-04 15:00:00,476.71,478.12,476.71,476.97,13305.0,476.71,478.12,476.71,476.97,13305.0
2022-02-04 15:10:00,477.23,477.87,475.74,475.93,11899.0,477.23,477.87,475.74,475.93,11899.0
2022-02-04 15:20:00,475.54,476.8,473.67,475.69,13414.0,475.54,476.8,473.67,475.69,13414.0
2022-02-04 15:30:00,475.52,476.7,474.03,475.68,17602.0,475.52,476.7,474.03,475.68,17602.0
2022-02-04 15:40:00,475.48,476.13,472.94,473.64,18447.0,475.48,476.13,472.94,473.64,18447.0
2022-02-04 15:50:00,474.05,474.35,471.36,472.43,47499.0,474.05,474.35,471.36,472.43,47499.0
2022-02-07 09:30:00,474.76,490.45,473.5,489.72,10674.0,474.76,490.45,473.5,489.72,10674.0
2022-02-07 09:40:00,489.24,495.74,487.0,493.05,15956.0,489.24,495.74,487.0,493.05,15956.0
2022-02-07 09:50:00,494.53,504.99,493.8,501.13,25463.0,494.53,504.99,493.8,501.13,25463.0
2022-02-07 10:00:00,500.83,502.6,495.76,499.67,15661.0,500.83,502.6,495.76,499.67,15661.0
2022-02-07 10:10:00,500.79,501.88,489.62,490.78,13987.0,500.79,501.88,489.62,490.78,13987.0
2022-02-07 10:20:00,490.11,492.25,488.85,488.85,8042.0,490.11,492.25,488.85,488.85,8042.0
2022-02-07 10:30:00,488.71,491.88,487.06,488.51,5473.0,488.71,491.88,487.06,488.51,5473.0
2022-02-07 10:40:00,487.53,488.06,485.2,486.04,8634.0,487.53,488.06,485.2,486.04,8634.0
2022-02-07 10:50:00,487.73,490.22,487.3,490.01,6681.0,487.73,490.22,487.3,490.01,6681.0
2022-02-07 11:00:00,490.45,491.86,483.4,483.76,12422.0,490.45,491.86,483.4,483.76,12422.0
2022-02-07 11:10:00,484.61,484.72,479.37,482.34,3211.0,484.61,484.72,479.37,482.34,3211.0
2022-02-07 11:20:00,483.13,485.13,480.46,485.06,4614.0,483.13,485.13,480.46,485.06,4614.0
2022-02-07 11:30:00,485.04,486.84,481.2,482.01,9386.0,485.04,486.84,481.2,482.01,9386.0
2022-02-07 11:40:00,480.82,480.82,476.0,477.37,2687.0,480.82,480.82,476.0,477.37,2687.0
2022-02-07 11:50:00,478.83,479.79,476.24,479.71,3636.0,478.83,479.79,476.24,479.71,3636.0
2022-02-07 12:00:00,479.2,481.05,477.83,480.46,3908.0,479.2,481.05,477.83,480.46,3908.0
2022-02-07 12:10:00,480.59,483.63,478.62,479.99,5674.0,480.59,483.63,478.62,479.99,5674.0
2022-02-07 12:20:00,480.48,482.89,479.67,480.58,2476.0,480.48,482.89,479.67,480.58,2476.0
2022-02-07 12:30:00,480.48,481.19,477.8,478.24,3307.0,480.48,481.19,477.8,478.24,3307.0
2022-02-07 12:40:00,479.37,480.01,478.41,478.51,1503.0,479.37,480.01,478.41,478.51,1503.0
2022-02-07 12:50:00,480.8,480.8,477.7,477.7,2435.0,480.8,480.8,477.7,477.7,2435.0
2022-02-07 13:00:00,479.34,482.67,478.44,482.67,4233.0,479.34,482.67,478.44,482.67,4233.0
2022-02-07 13:10:00,482.84,483.24,480.66,481.34,1808.0,482.84,483.24,480.66,481.34,1808.0
2022-02-07 13:20:00,482.27,483.78,480.03,482.6,2818.0,482.27,483.78,480.03,482.6,2818.0
2022-02-07 13:30:00,482.45,483.66,480.93,482.34,3427.0,482.45,483.66,480.93,482.34,3427.0
2022-02-07 13:40:00,482.47,482.52,479.37,479.37,1743.0,482.47,482.52,479.37,479.37,1743.0
2022-02-07 13:50:00,479.81,481.18,478.5,481.13,5874.0,479.81,481.18,478.5,481.13,5874.0
2022-02-07 14:00:00,482.42,483.24,480.31,480.7,4398.0,482.42,483.24,480.31,480.7,4398.0
2022-02-07 14:10:00,480.23,482.87,479.74,482.87,4630.0,480.23,482.87,479.74,482.87,4630.0
2022-02-07 14:20:00,482.54,485.42,481.53,485.42,7096.0,482.54,485.42,481.53,485.42,7096.0
2022-02-07 14:30:00,485.17,485.59,480.56,480.97,2850.0,485.17,485.59,480.56,480.97,2850.0
2022-02-07 14:40:00,482.38,483.68,481.9,482.33,4470.0,482.38,483.68,481.9,482.33,4470.0
2022-02-07 14:50:00,482.06,482.6,478.23,478.6,9998.0,482.06,482.6,478.23,478.6,9998.0
2022-02-07 15:00:00,477.86,480.0,476.83,479.56,5076.0,477.86,480.0,476.83,479.56,5076.0
2022-02-07 15:10:00,480.0,483.39,479.77,483.24,10472.0,480.0,483.39,479.77,483.24,10472.0
2022-02-07 15:20:00,483.0,483.24,479.59,479.6,9066.0,483.0,483.24,479.59,479.6,9066.0
2022-02-07 15:30:00,480.19,480.84,477.28,477.29,11474.0,480.19,480.84,477.28,477.29,11474.0
2022-02-07 15:40:00,477.04,478.04,475.88,476.52,11878.0,477.04,478.04,475.88,476.52,11878.0
2022-02-07 15:50:00,477.36,478.8,475.25,478.02,28627.0,477.36,478.8,475.25,478.02,28627.0
2022-02-08 09:30:00,469.19,477.99,465.54,476.3,13134.0,469.19,477.99,465.54,476.3,13134.0
2022-02-08 09:40:00,479.99,483.44,475.92,480.78,9533.0,479.99,483.44,475.92,480.78,9533.0
2022-02-08 09:50:00,481.01,482.61,477.41,481.61,16173.0,481.01,482.61,477.41,481.61,16173.0
2022-02-08 10:00:00,478.41,480.97,475.8,479.08,37711.0,478.41,480.97,475.8,479.08,37711.0
2022-02-08 10:10:00,480.79,484.96,478.45,482.98,16959.0,480.79,484.96,478.45,482.98,16959.0
2022-02-08 10:20:00,481.84,482.72,479.06,479.87,27177.0,481.84,482.72,479.06,479.87,27177.0
2022-02-08 10:30:00,479.71,483.7,479.06,483.02,37577.0,479.71,483.7,479.06,483.02,37577.0
2022-02-08 10:40:00,483.13,490.55,482.6,487.98,22151.0,483.13,490.55,482.6,487.98,22151.0
2022-02-08 10:50:00,486.68,489.18,485.99,488.41,16024.0,486.68,489.18,485.99,488.41,16024.0
2022-02-08 11:00:00,488.41,495.39,487.64,494.81,33481.0,488.41,495.39,487.64,494.81,33481.0
2022-02-08 11:10:00,493.54,498.68,493.54,496.48,15445.0,493.54,498.68,493.54,496.48,15445.0
2022-02-08 11:20:00,496.11,497.96,495.31,497.4,15583.0,496.11,497.96,495.31,497.4,15583.0
2022-02-08 11:30:00,496.75,498.05,496.15,497.09,32120.0,496.75,498.05,496.15,497.09,32120.0
2022-02-08 11:40:00,497.14,499.95,496.53,496.9,14988.0,497.14,499.95,496.53,496.9,14988.0
2022-02-08 11:50:00,497.65,499.35,496.2,497.58,14372.0,497.65,499.35,496.2,497.58,14372.0
2022-02-08 12:00:00,497.19,499.61,494.56,494.96,9131.0,497.19,499.61,494.56,494.96,9131.0
2022-02-08 12:10:00,494.96,495.9,491.61,494.62,29576.0,494.96,495.9,491.61,494.62,29576.0
2022-02-08 12:20:00,494.7,496.12,494.2,495.75,4037.0,494.7,496.12,494.2,495.75,4037.0
2022-02-08 12:30:00,495.57,498.39,495.31,497.91,14735.0,495.57,498.39,495.31,497.91,14735.0
2022-02-08 12:40:00,498.14,499.45,496.75,496.75,5189.0,498.14,499.45,496.75,496.75,5189.0
2022-02-08 12:50:00,496.81,496.82,494.36,495.27,4221.0,496.81,496.82,494.36,495.27,4221.0
2022-02-08 13:00:00,494.4,495.22,492.76,494.13,3500.0,494.4,495.22,492.76,494.13,3500.0
2022-02-08 13:10:00,493.85,495.9,492.43,493.01,6860.0,493.85,495.9,492.43,493.01,6860.0
2022-02-08 13:20:00,492.59,492.59,491.05,491.9,2271.0,492.59,492.59,491.05,491.9,2271.0
2022-02-08 13:30:00,490.83,492.02,487.99,488.51,5887.0,490.83,492.02,487.99,488.51,5887.0
2022-02-08 13:40:00,488.66,490.68,487.78,489.71,9940.0,488.66,490.68,487.78,489.71,9940.0
2022-02-08 13:50:00,489.41,490.24,487.86,490.24,3113.0,489.41,490.24,487.86,490.24,3113.0
2022-02-08 14:00:00,489.65,491.84,489.33,491.09,6504.0,489.65,491.84,489.33,491.09,6504.0
2022-02-08 14:10:00,490.45,491.06,488.33,488.33,6095.0,490.45,491.06,488.33,488.33,6095.0
2022-02-08 14:20:00,487.95,488.28,485.87,486.22,6280.0,487.95,488.28,485.87,486.22,6280.0
2022-02-08 14:30:00,487.19,487.19,486.51,486.85,1099.0,487.19,487.19,486.51,486.85,1099.0
2022-02-08 14:40:00,487.05,489.28,487.05,488.83,2851.0,487.05,489.28,487.05,488.83,2851.0
2022-02-08 14:50:00,490.04,490.23,488.83,489.11,4275.0,490.04,490.23,488.83,489.11,4275.0
2022-02-08 15:00:00,488.42,490.05,487.04,490.04,5147.0,488.42,490.05,487.04,490.04,5147.0
2022-02-08 15:10:00,490.5,491.11,489.37,491.11,11460.0,490.5,491.11,489.37,491.11,11460.0
2022-02-08 15:20:00,490.99,491.03,486.69,488.62,9497.0,490.99,491.03,486.69,488.62,9497.0
2022-02-08 15:30:00,489.41,490.72,488.67,489.69,6127.0,489.41,490.72,488.67,489.69,6127.0
2022-02-08 15:40:00,489.97,493.54,489.93,493.21,13594.0,489.97,493.54,489.93,493.21,13594.0
2022-02-08 15:50:00,492.91,496.04,491.57,494.2,45958.0,492.91,496.04,491.57,494.2,45958.0
2022-02-09 09:30:00,501.77,510.0,501.77,510.0,19412.0,501.77,510.0,501.77,510.0,19412.0
2022-02-09 09:40:00,508.11,509.8,498.53,499.63,39817.0,508.11,509.8,498.53,499.63,39817.0
2022-02-09 09:50:00,500.69,504.81,498.06,502.52,27480.0,500.69,504.81,498.06,502.52,27480.0
2022-02-09 10:00:00,503.93,504.63,500.64,503.68,11408.0,503.93,504.63,500.64,503.68,11408.0
2022-02-09 10:10:00,503.12,506.02,502.5,505.19,23861.0,503.12,506.02,502.5,505.19,23861.0
2022-02-09 10:20:00,505.24,510.97,504.62,510.05,24081.0,505.24,510.97,504.62,510.05,24081.0
2022-02-09 10:30:00,511.05,514.19,511.05,513.65,19687.0,511.05,514.19,511.05,513.65,19687.0
2022-02-09 10:40:00,513.58,513.58,509.63,511.51,21274.0,513.58,513.58,509.63,511.51,21274.0
2022-02-09 10:50:00,512.11,513.8,511.81,511.81,13409.0,512.11,513.8,511.81,511.81,13409.0
2022-02-09 11:00:00,512.24,517.35,512.19,515.76,15267.0,512.24,517.35,512.19,515.76,15267.0
2022-02-09 11:10:00,515.46,516.59,513.47,515.47,11222.0,515.46,516.59,513.47,515.47,11222.0
2022-02-09 11:20:00,515.5,515.75,513.29,514.17,7006.0,515.5,515.75,513.29,514.17,7006.0
2022-02-09 11:30:00,514.71,519.02,514.47,517.57,9472.0,514.71,519.02,514.47,517.57,9472.0
2022-02-09 11:40:00,517.82,519.12,516.21,518.93,15343.0,517.82,519.12,516.21,518.93,15343.0
2022-02-09 11:50:00,518.34,518.41,516.16,516.63,8457.0,518.34,518.41,516.16,516.63,8457.0
2022-02-09 12:00:00,516.69,518.55,515.96,517.17,17035.0,516.69,518.55,515.96,517.17,17035.0
2022-02-09 12:10:00,517.28,518.47,516.37,516.5,8893.0,517.28,518.47,516.37,516.5,8893.0
2022-02-09 12:20:00,516.71,519.01,516.11,519.01,11432.0,516.71,519.01,516.11,519.01,11432.0
2022-02-09 12:30:00,519.15,520.92,518.06,519.47,9413.0,519.15,520.92,518.06,519.47,9413.0
2022-02-09 12:40:00,519.97,520.61,518.35,518.76,9526.0,519.97,520.61,518.35,518.76,9526.0
2022-02-09 12:50:00,518.82,520.86,518.35,520.79,7781.0,518.82,520.86,518.35,520.79,7781.0
2022-02-09 13:00:00,520.31,521.0,519.71,520.3,10673.0,520.31,521.0,519.71,520.3,10673.0
2022-02-09 13:10:00,520.95,522.24,520.65,520.9,8388.0,520.95,522.24,520.65,520.9,8388.0
2022-02-09 13:20:00,520.9,523.65,520.58,520.58,8942.0,520.9,523.65,520.58,520.58,8942.0
2022-02-09 13:30:00,520.61,522.14,516.21,516.36,11048.0,520.61,522.14,516.21,516.36,11048.0
2022-02-09 13:40:00,516.16,516.37,514.63,514.63,4859.0,516.16,516.37,514.63,514.63,4859.0
2022-02-09 13:50:00,515.2,516.4,514.4,516.38,6307.0,515.2,516.4,514.4,516.38,6307.0
2022-02-09 14:00:00,516.6,519.91,516.6,518.87,16459.0,516.6,519.91,516.6,518.87,16459.0
2022-02-09 14:10:00,519.26,520.43,519.26,519.85,10488.0,519.26,520.43,519.26,519.85,10488.0
2022-02-09 14:20:00,520.17,520.59,519.5,520.42,5041.0,520.17,520.59,519.5,520.42,5041.0
2022-02-09 14:30:00,520.24,521.67,519.5,521.3,7098.0,520.24,521.67,519.5,521.3,7098.0
2022-02-09 14:40:00,521.31,523.98,520.8,522.94,34370.0,521.31,523.98,520.8,522.94,34370.0
2022-02-09 14:50:00,523.0,523.88,517.95,518.95,16327.0,523.0,523.88,517.95,518.95,16327.0
2022-02-09 15:00:00,518.57,519.02,516.29,517.21,20342.0,518.57,519.02,516.29,517.21,20342.0
2022-02-09 15:10:00,517.6,521.81,517.6,521.72,26182.0,517.6,521.81,517.6,521.72,26182.0
2022-02-09 15:20:00,521.8,525.32,521.66,525.02,29329.0,521.8,525.32,521.66,525.02,29329.0
2022-02-09 15:30:00,524.78,526.72,524.33,525.06,19828.0,524.78,526.72,524.33,525.06,19828.0
2022-02-09 15:40:00,524.9,527.99,523.0,527.99,20033.0,524.9,527.99,523.0,527.99,20033.0
2022-02-09 15:50:00,527.99,529.79,523.37,524.97,98996.0,527.99,529.79,523.37,524.97,98996.0
2022-02-10 09:30:00,515.82,518.26,503.34,517.0,28442.0,515.82,518.26,503.34,517.0,28442.0
2022-02-10 09:40:00,519.99,522.93,514.54,517.71,14904.0,519.99,522.93,514.54,517.71,14904.0
2022-02-10 09:50:00,518.63,535.74,518.3,533.98,30608.0,518.63,535.74,518.3,533.98,30608.0
2022-02-10 10:00:00,532.61,540.88,530.08,540.57,35523.0,532.61,540.88,530.08,540.57,35523.0
2022-02-10 10:10:00,540.06,547.94,540.05,542.72,71193.0,540.06,547.94,540.05,542.72,71193.0
2022-02-10 10:20:00,543.38,555.45,541.64,555.43,64363.0,543.38,555.45,541.64,555.43,64363.0
2022-02-10 10:30:00,555.2,562.0,555.0,562.0,30248.0,555.2,562.0,555.0,562.0,30248.0
2022-02-10 10:40:00,561.52,563.23,554.29,555.49,42915.0,561.52,563.23,554.29,555.49,42915.0
2022-02-10 10:50:00,555.64,555.8,543.1,543.1,17006.0,555.64,555.8,543.1,543.1,17006.0
2022-02-10 11:00:00,543.11,545.69,541.05,543.92,13266.0,543.11,545.69,541.05,543.92,13266.0
2022-02-10 11:10:00,543.26,545.9,540.17,543.0,20296.0,543.26,545.9,540.17,543.0,20296.0
2022-02-10 11:20:00,542.78,544.62,539.16,542.32,10192.0,542.78,544.62,539.16,542.32,10192.0
2022-02-10 11:30:00,541.38,541.38,534.29,538.62,11761.0,541.38,541.38,534.29,538.62,11761.0
2022-02-10 11:40:00,539.27,541.37,537.09,537.09,17612.0,539.27,541.37,537.09,537.09,17612.0
2022-02-10 11:50:00,537.2,538.7,535.56,536.37,13279.0,537.2,538.7,535.56,536.37,13279.0
2022-02-10 12:00:00,537.27,538.57,536.25,537.42,8822.0,537.27,538.57,536.25,537.42,8822.0
2022-02-10 12:10:00,537.95,539.84,536.74,539.55,5725.0,537.95,539.84,536.74,539.55,5725.0
2022-02-10 12:20:00,539.75,541.69,536.96,537.84,9977.0,539.75,541.69,536.96,537.84,9977.0
2022-02-10 12:30:00,538.2,538.2,535.01,537.81,6767.0,538.2,538.2,535.01,537.81,6767.0
2022-02-10 12:40:00,537.18,538.66,528.92,530.2,25112.0,537.18,538.66,528.92,530.2,25112.0
2022-02-10 12:50:00,528.9,536.78,526.96,535.99,15201.0,528.9,536.78,526.96,535.99,15201.0
2022-02-10 13:00:00,536.33,540.12,534.05,534.35,10758.0,536.33,540.12,534.05,534.35,10758.0
2022-02-10 13:10:00,534.07,534.4,527.64,527.9,11516.0,534.07,534.4,527.64,527.9,11516.0
2022-02-10 13:20:00,527.2,531.14,525.71,527.3,14435.0,527.2,531.14,525.71,527.3,14435.0
2022-02-10 13:30:00,528.02,529.99,526.5,527.07,12603.0,528.02,529.99,526.5,527.07,12603.0
2022-02-10 13:40:00,527.49,530.35,526.59,528.93,15235.0,527.49,530.35,526.59,528.93,15235.0
2022-02-10 13:50:00,529.31,530.08,526.98,530.08,10938.0,529.31,530.08,526.98,530.08,10938.0
2022-02-10 14:00:00,529.21,530.74,520.79,525.63,12919.0,529.21,530.74,520.79,525.63,12919.0
2022-02-10 14:10:00,525.78,526.0,521.05,522.08,10182.0,525.78,526.0,521.05,522.08,10182.0
2022-02-10 14:20:00,522.62,526.31,520.65,526.3,13816.0,522.62,526.31,520.65,526.3,13816.0
2022-02-10 14:30:00,526.71,530.92,526.71,528.87,10895.0,526.71,530.92,526.71,528.87,10895.0
2022-02-10 14:40:00,528.94,529.22,525.85,527.07,11398.0,528.94,529.22,525.85,527.07,11398.0
2022-02-10 14:50:00,527.39,528.7,525.0,525.37,19049.0,527.39,528.7,525.0,525.37,19049.0
2022-02-10 15:00:00,525.89,528.4,523.68,528.4,13119.0,525.89,528.4,523.68,528.4,13119.0
2022-02-10 15:10:00,528.97,532.1,528.2,528.2,12593.0,528.97,532.1,528.2,528.2,12593.0
2022-02-10 15:20:00,528.48,529.23,523.62,523.87,11115.0,528.48,529.23,523.62,523.87,11115.0
2022-02-10 15:30:00,523.37,524.48,519.62,524.48,17912.0,523.37,524.48,519.62,524.48,17912.0
2022-02-10 15:40:00,523.65,524.33,516.21,517.47,26202.0,523.65,524.33,516.21,517.47,26202.0
2022-02-10 15:50:00,517.1,537.0,516.85,534.46,138223.0,517.1,537.0,516.85,534.46,138223.0
2022-02-11 09:30:00,586.73,596.17,575.85,577.22,26688.0,586.73,596.17,575.85,577.22,26688.0
2022-02-11 09:40:00,575.99,588.0,572.0,579.85,144974.0,575.99,588.0,572.0,579.85,144974.0
2022-02-11 09:50:00,581.43,582.74,561.1,563.0,80741.0,581.43,582.74,561.1,563.0,80741.0
2022-02-11 10:00:00,563.94,575.0,561.12,572.68,58255.0,563.94,575.0,561.12,572.68,58255.0
2022-02-11 10:10:00,572.96,576.6,563.74,566.6,59646.0,572.96,576.6,563.74,566.6,59646.0
2022-02-11 10:20:00,567.23,569.62,562.54,564.11,67925.0,567.23,569.62,562.54,564.11,67925.0
2022-02-11 10:30:00,563.57,568.48,560.62,568.48,29381.0,563.57,568.48,560.62,568.48,29381.0
2022-02-11 10:40:00,567.72,571.99,565.38,565.61,38560.0,567.72,571.99,565.38,565.61,38560.0
2022-02-11 10:50:00,566.0,566.47,561.8,564.68,19974.0,566.0,566.47,561.8,564.68,19974.0
2022-02-11 11:00:00,564.13,569.45,560.0,561.35,15721.0,564.13,569.45,560.0,561.35,15721.0
2022-02-11 11:10:00,560.63,562.47,555.64,559.71,39028.0,560.63,562.47,555.64,559.71,39028.0
2022-02-11 11:20:00,559.7,562.24,557.51,561.65,41789.0,559.7,562.24,557.51,561.65,41789.0
2022-02-11 11:30:00,561.47,566.85,558.21,560.65,40627.0,561.47,566.85,558.21,560.65,40627.0
2022-02-11 11:40:00,560.65,561.14,555.59,557.0,25940.0,560.65,561.14,555.59,557.0,25940.0
2022-02-11 11:50:00,557.04,557.04,552.69,555.44,34932.0,557.04,557.04,552.69,555.44,34932.0
2022-02-11 12:00:00,555.48,560.01,552.5,559.5,29344.0,555.48,560.01,552.5,559.5,29344.0
2022-02-11 12:10:00,559.18,567.71,559.18,564.86,6822.0,559.18,567.71,559.18,564.86,6822.0
2022-02-11 12:20:00,565.54,571.85,563.42,570.38,17224.0,565.54,571.85,563.42,570.38,17224.0
2022-02-11 12:30:00,569.58,571.92,566.85,569.0,10968.0,569.58,571.92,566.85,569.0,10968.0
2022-02-11 12:40:00,567.91,568.64,564.17,566.0,8976.0,567.91,568.64,564.17,566.0,8976.0
2022-02-11 12:50:00,567.63,567.64,557.27,558.05,18428.0,567.63,567.64,557.27,558.05,18428.0
2022-02-11 13:00:00,557.04,560.6,555.01,560.6,9875.0,557.04,560.6,555.01,560.6,9875.0
2022-02-11 13:10:00,561.28,561.28,556.02,556.44,8609.0,561.28,561.28,556.02,556.44,8609.0
2022-02-11 13:20:00,557.96,559.02,555.08,556.1,7168.0,557.96,559.02,555.08,556.1,7168.0
2022-02-11 13:30:00,555.89,555.89,546.49,549.98,28855.0,555.89,555.89,546.49,549.98,28855.0
2022-02-11 13:40:00,548.95,552.67,548.35,550.54,32413.0,548.95,552.67,548.35,550.54,32413.0
2022-02-11 13:50:00,550.43,555.89,550.09,553.08,29646.0,550.43,555.89,550.09,553.08,29646.0
2022-02-11 14:00:00,553.84,555.55,543.04,545.24,15786.0,553.84,555.55,543.04,545.24,15786.0
2022-02-11 14:10:00,545.63,552.05,542.67,550.09,17147.0,545.63,552.05,542.67,550.09,17147.0
2022-02-11 14:20:00,550.06,550.06,543.47,543.5,11099.0,550.06,550.06,543.47,543.5,11099.0
2022-02-11 14:30:00,543.86,545.26,541.65,544.7,16426.0,543.86,545.26,541.65,544.7,16426.0
2022-02-11 14:40:00,542.35,543.03,532.52,532.54,20561.0,542.35,543.03,532.52,532.54,20561.0
2022-02-11 14:50:00,532.87,536.53,530.91,534.96,34975.0,532.87,536.53,530.91,534.96,34975.0
2022-02-11 15:00:00,534.7,539.63,534.0,534.18,40723.0,534.7,539.63,534.0,534.18,40723.0
2022-02-11 15:10:00,534.68,539.22,530.07,534.96,25045.0,534.68,539.22,530.07,534.96,25045.0
2022-02-11 15:20:00,535.01,541.95,533.25,541.95,17035.0,535.01,541.95,533.25,541.95,17035.0
2022-02-11 15:30:00,540.08,546.0,539.85,540.74,36342.0,540.08,546.0,539.85,540.74,36342.0
2022-02-11 15:40:00,540.75,549.19,539.09,546.98,36773.0,540.75,549.19,539.09,546.98,36773.0
2022-02-11 15:50:00,547.34,551.16,545.02,545.02,81308.0,547.34,551.16,545.02,545.02,81308.0
2022-02-14 09:30:00,530.0,546.99,526.38,546.83,21449.0,530.0,546.99,526.38,546.83,21449.0
2022-02-14 09:40:00,546.97,564.37,539.91,561.45,20075.0,546.97,564.37,539.91,561.45,20075.0
2022-02-14 09:50:00,563.97,571.92,563.01,567.01,21114.0,563.97,571.92,563.01,567.01,21114.0
2022-02-14 10:00:00,565.65,567.43,555.31,561.99,18593.0,565.65,567.43,555.31,561.99,18593.0
2022-02-14 10:10:00,562.0,564.44,555.05,557.55,14078.0,562.0,564.44,555.05,557.55,14078.0
2022-02-14 10:20:00,556.36,556.37,550.59,556.08,4558.0,556.36,556.37,550.59,556.08,4558.0
2022-02-14 10:30:00,556.11,556.27,548.79,550.13,2478.0,556.11,556.27,548.79,550.13,2478.0
2022-02-14 10:40:00,549.24,559.11,549.23,559.11,7276.0,549.24,559.11,549.23,559.11,7276.0
2022-02-14 10:50:00,559.75,562.3,558.35,559.92,10508.0,559.75,562.3,558.35,559.92,10508.0
2022-02-14 11:00:00,560.96,561.33,558.25,561.33,2906.0,560.96,561.33,558.25,561.33,2906.0
2022-02-14 11:10:00,560.03,563.1,558.84,562.52,4124.0,560.03,563.1,558.84,562.52,4124.0
2022-02-14 11:20:00,561.52,561.82,558.99,561.01,1875.0,561.52,561.82,558.99,561.01,1875.0
2022-02-14 11:30:00,560.22,560.37,553.23,554.29,2926.0,560.22,560.37,553.23,554.29,2926.0
2022-02-14 11:40:00,554.78,555.75,552.73,554.13,4662.0,554.78,555.75,552.73,554.13,4662.0
2022-02-14 11:50:00,553.24,553.63,550.74,552.3,3200.0,553.24,553.63,550.74,552.3,3200.0
2022-02-14 12:00:00,551.49,552.27,549.88,550.65,2988.0,551.49,552.27,549.88,550.65,2988.0
2022-02-14 12:10:00,550.29,552.81,550.03,551.4,4146.0,550.29,552.81,550.03,551.4,4146.0
2022-02-14 12:20:00,551.45,552.06,550.48,550.52,1500.0,551.45,552.06,550.48,550.52,1500.0
2022-02-14 12:30:00,551.07,552.55,549.78,549.78,2473.0,551.07,552.55,549.78,549.78,2473.0
2022-02-14 12:40:00,551.47,552.99,550.11,552.14,3310.0,551.47,552.99,550.11,552.14,3310.0
2022-02-14 12:50:00,551.97,551.97,548.41,548.52,2699.0,551.97,551.97,548.41,548.52,2699.0
2022-02-14 13:00:00,548.76,548.76,546.39,546.39,3512.0,548.76,548.76,546.39,546.39,3512.0
2022-02-14 13:10:00,547.1,548.22,546.94,547.95,2788.0,547.1,548.22,546.94,547.95,2788.0
2022-02-14 13:20:00,546.94,548.07,545.5,548.06,4840.0,546.94,548.07,545.5,548.06,4840.0
2022-02-14 13:30:00,546.03,546.03,543.14,545.32,3386.0,546.03,546.03,543.14,545.32,3386.0
2022-02-14 13:40:00,544.55,545.23,544.16,545.23,1000.0,544.55,545.23,544.16,545.23,1000.0
2022-02-14 13:50:00,544.33,544.33,540.01,541.6,3671.0,544.33,544.33,540.01,541.6,3671.0
2022-02-14 14:00:00,541.32,542.36,538.4,540.48,6416.0,541.32,542.36,538.4,540.48,6416.0
2022-02-14 14:10:00,538.36,543.75,538.36,543.29,4472.0,538.36,543.75,538.36,543.29,4472.0
2022-02-14 14:20:00,543.84,550.13,542.85,548.13,5219.0,543.84,550.13,542.85,548.13,5219.0
2022-02-14 14:30:00,549.64,549.64,546.03,548.6,2610.0,549.64,549.64,546.03,548.6,2610.0
2022-02-14 14:40:00,549.29,549.29,545.23,546.62,3213.0,549.29,549.29,545.23,546.62,3213.0
2022-02-14 14:50:00,547.06,550.53,546.87,549.5,4979.0,547.06,550.53,546.87,549.5,4979.0
2022-02-14 15:00:00,549.98,550.27,545.97,549.16,13120.0,549.98,550.27,545.97,549.16,13120.0
2022-02-14 15:10:00,549.26,550.07,548.21,548.54,3208.0,549.26,550.07,548.21,548.54,3208.0
2022-02-14 15:20:00,547.8,550.18,547.22,548.93,4144.0,547.8,550.18,547.22,548.93,4144.0
2022-02-14 15:30:00,548.69,551.71,548.47,549.13,10875.0,548.69,551.71,548.47,549.13,10875.0
2022-02-14 15:40:00,549.0,551.06,546.31,549.49,23140.0,549.0,551.06,546.31,549.49,23140.0
2022-02-14 15:50:00,548.29,549.03,544.97,546.02,57778.0,548.29,549.03,544.97,546.02,57778.0
2022-02-15 09:30:00,550.74,555.0,548.0,548.0,10690.0,550.74,555.0,548.0,548.0,10690.0
2022-02-15 09:40:00,546.02,550.0,541.39,541.59,12708.0,546.02,550.0,541.39,541.59,12708.0
2022-02-15 09:50:00,540.67,553.89,540.07,551.74,6910.0,540.67,553.89,540.07,551.74,6910.0
2022-02-15 10:00:00,553.39,554.84,550.09,553.48,5533.0,553.39,554.84,550.09,553.48,5533.0
2022-02-15 10:10:00,551.77,552.19,545.23,545.29,3699.0,551.77,552.19,545.23,545.29,3699.0
2022-02-15 10:20:00,543.43,548.0,543.42,546.29,5837.0,543.43,548.0,543.42,546.29,5837.0
2022-02-15 10:30:00,546.16,548.05,543.65,545.23,5473.0,546.16,548.05,543.65,545.23,5473.0
2022-02-15 10:40:00,545.68,548.67,544.98,546.26,18492.0,545.68,548.67,544.98,546.26,18492.0
2022-02-15 10:50:00,546.84,546.84,541.15,541.62,3802.0,546.84,546.84,541.15,541.62,3802.0
2022-02-15 11:00:00,541.09,545.1,541.08,542.93,3957.0,541.09,545.1,541.08,542.93,3957.0
2022-02-15 11:10:00,542.01,544.01,541.19,543.56,4427.0,542.01,544.01,541.19,543.56,4427.0
2022-02-15 11:20:00,543.04,543.98,541.7,542.04,3856.0,543.04,543.98,541.7,542.04,3856.0
2022-02-15 11:30:00,542.55,544.53,542.55,544.02,5260.0,542.55,544.53,542.55,544.02,5260.0
2022-02-15 11:40:00,543.57,544.51,541.31,544.02,19333.0,543.57,544.51,541.31,544.02,19333.0
2022-02-15 11:50:00,544.02,547.4,544.02,546.27,7364.0,544.02,547.4,544.02,546.27,7364.0
2022-02-15 12:00:00,546.37,546.59,542.42,542.89,4176.0,546.37,546.59,542.42,542.89,4176.0
2022-02-15 12:10:00,543.65,545.21,540.19,540.37,4016.0,543.65,545.21,540.19,540.37,4016.0
2022-02-15 12:20:00,538.2,540.88,537.68,539.67,6541.0,538.2,540.88,537.68,539.67,6541.0
2022-02-15 12:30:00,538.14,541.03,538.14,541.02,4797.0,538.14,541.03,538.14,541.02,4797.0
2022-02-15 12:40:00,539.62,540.1,537.91,537.92,8086.0,539.62,540.1,537.91,537.92,8086.0
2022-02-15 12:50:00,537.85,544.37,537.46,543.23,8173.0,537.85,544.37,537.46,543.23,8173.0
2022-02-15 13:00:00,543.01,546.96,543.01,546.35,4601.0,543.01,546.96,543.01,546.35,4601.0
2022-02-15 13:10:00,546.26,549.02,545.58,546.77,4128.0,546.26,549.02,545.58,546.77,4128.0
2022-02-15 13:20:00,546.71,549.17,546.71,549.17,2702.0,546.71,549.17,546.71,549.17,2702.0
2022-02-15 13:30:00,549.6,550.0,548.22,548.49,3985.0,549.6,550.0,548.22,548.49,3985.0
2022-02-15 13:40:00,549.25,551.82,548.84,551.09,5434.0,549.25,551.82,548.84,551.09,5434.0
2022-02-15 13:50:00,551.37,552.29,550.11,550.43,5032.0,551.37,552.29,550.11,550.43,5032.0
2022-02-15 14:00:00,550.99,551.62,549.19,550.57,7108.0,550.99,551.62,549.19,550.57,7108.0
2022-02-15 14:10:00,550.93,554.5,550.93,554.5,8048.0,550.93,554.5,550.93,554.5,8048.0
2022-02-15 14:20:00,554.85,554.87,553.56,554.11,1802.0,554.85,554.87,553.56,554.11,1802.0
2022-02-15 14:30:00,553.61,553.92,552.33,553.26,4373.0,553.61,553.92,552.33,553.26,4373.0
2022-02-15 14:40:00,552.77,555.0,550.87,554.47,5155.0,552.77,555.0,550.87,554.47,5155.0
2022-02-15 14:50:00,553.87,555.93,552.96,555.93,3459.0,553.87,555.93,552.96,555.93,3459.0
2022-02-15 15:00:00,555.65,556.93,554.76,555.97,6909.0,555.65,556.93,554.76,555.97,6909.0
2022-02-15 15:10:00,555.33,556.26,554.03,554.25,3897.0,555.33,556.26,554.03,554.25,3897.0
2022-02-15 15:20:00,554.22,554.22,552.06,552.2,5986.0,554.22,554.22,552.06,552.2,5986.0
2022-02-15 15:30:00,552.68,552.93,549.75,552.45,9738.0,552.68,552.93,549.75,552.45,9738.0
2022-02-15 15:40:00,552.5,556.5,552.17,555.12,12081.0,552.5,556.5,552.17,555.12,12081.0
2022-02-15 15:50:00,555.05,557.16,552.76,555.73,44042.0,555.05,557.16,552.76,555.73,44042.0
2022-02-16 09:30:00,547.6,547.6,539.0,539.0,6112.0,547.6,547.6,539.0,539.0,6112.0
2022-02-16 09:40:00,534.36,537.94,530.22,537.64,4221.0,534.36,537.94,530.22,537.64,4221.0
2022-02-16 09:50:00,540.17,540.51,532.0,538.71,4671.0,540.17,540.51,532.0,538.71,4671.0
2022-02-16 10:00:00,540.61,543.07,539.17,542.27,6108.0,540.61,543.07,539.17,542.27,6108.0
2022-02-16 10:10:00,542.92,543.62,540.96,542.43,5753.0,542.92,543.62,540.96,542.43,5753.0
2022-02-16 10:20:00,542.08,544.4,540.47,543.15,4819.0,542.08,544.4,540.47,543.15,4819.0
2022-02-16 10:30:00,542.98,543.87,542.07,542.82,2732.0,542.98,543.87,542.07,542.82,2732.0
2022-02-16 10:40:00,543.87,547.76,542.7,547.38,5118.0,543.87,547.76,542.7,547.38,5118.0
2022-02-16 10:50:00,547.38,547.97,543.03,544.37,5055.0,547.38,547.97,543.03,544.37,5055.0
2022-02-16 11:00:00,545.09,546.61,543.22,545.5,2100.0,545.09,546.61,543.22,545.5,2100.0
2022-02-16 11:10:00,545.47,545.47,540.01,540.02,2107.0,545.47,545.47,540.01,540.02,2107.0
2022-02-16 11:20:00,541.05,541.52,537.06,537.7,3702.0,541.05,541.52,537.06,537.7,3702.0
2022-02-16 11:30:00,536.91,537.83,534.75,534.8,1805.0,536.91,537.83,534.75,534.8,1805.0
2022-02-16 11:40:00,535.65,535.95,534.4,535.23,4924.0,535.65,535.95,534.4,535.23,4924.0
2022-02-16 11:50:00,536.41,538.69,534.24,537.51,6762.0,536.41,538.69,534.24,537.51,6762.0
2022-02-16 12:00:00,537.44,537.44,534.92,535.3,10559.0,537.44,537.44,534.92,535.3,10559.0
2022-02-16 12:10:00,535.14,536.61,534.02,534.02,3715.0,535.14,536.61,534.02,534.02,3715.0
2022-02-16 12:20:00,534.71,536.74,534.7,536.74,8002.0,534.71,536.74,534.7,536.74,8002.0
2022-02-16 12:30:00,535.5,536.46,534.12,535.96,2484.0,535.5,536.46,534.12,535.96,2484.0
2022-02-16 12:40:00,535.97,538.39,535.96,538.01,20854.0,535.97,538.39,535.96,538.01,20854.0
2022-02-16 12:50:00,538.0,538.21,535.23,536.99,938.0,538.0,538.21,535.23,536.99,938.0
2022-02-16 13:00:00,535.4,535.97,534.15,535.97,2070.0,535.4,535.97,534.15,535.97,2070.0
2022-02-16 13:10:00,535.26,536.99,534.53,536.99,11934.0,535.26,536.99,534.53,536.99,11934.0
2022-02-16 13:20:00,537.4,539.87,537.16,539.4,1710.0,537.4,539.87,537.16,539.4,1710.0
2022-02-16 13:30:00,537.95,538.54,535.92,538.54,2307.0,537.95,538.54,535.92,538.54,2307.0
2022-02-16 13:40:00,537.56,537.9,536.97,537.46,5324.0,537.56,537.9,536.97,537.46,5324.0
2022-02-16 13:50:00,538.45,539.22,536.86,536.86,3586.0,538.45,539.22,536.86,536.86,3586.0
2022-02-16 14:00:00,537.69,542.63,536.17,542.39,5468.0,537.69,542.63,536.17,542.39,5468.0
2022-02-16 14:10:00,542.39,543.37,541.49,543.36,5112.0,542.39,543.37,541.49,543.36,5112.0
2022-02-16 14:20:00,542.12,543.48,541.56,542.0,17627.0,542.12,543.48,541.56,542.0,17627.0
2022-02-16 14:30:00,542.46,544.19,541.46,542.08,18413.0,542.46,544.19,541.46,542.08,18413.0
2022-02-16 14:40:00,541.35,541.35,537.5,537.5,2857.0,541.35,541.35,537.5,537.5,2857.0
2022-02-16 14:50:00,537.56,539.81,537.11,539.05,2878.0,537.56,539.81,537.11,539.05,2878.0
2022-02-16 15:00:00,538.5,542.7,538.14,541.16,6879.0,538.5,542.7,538.14,541.16,6879.0
2022-02-16 15:10:00,541.5,541.54,539.07,539.38,2200.0,541.5,541.54,539.07,539.38,2200.0
2022-02-16 15:20:00,538.78,540.89,538.43,540.78,6853.0,538.78,540.89,538.43,540.78,6853.0
2022-02-16 15:30:00,541.99,543.77,540.06,543.68,6719.0,541.99,543.77,540.06,543.68,6719.0
2022-02-16 15:40:00,543.68,544.87,541.74,543.75,9244.0,543.68,544.87,541.74,543.75,9244.0
2022-02-16 15:50:00,543.26,543.7,541.6,542.14,16945.0,543.26,543.7,541.6,542.14,16945.0
2022-02-17 09:30:00,536.82,536.82,530.0,530.04,7328.0,536.82,536.82,530.0,530.04,7328.0
2022-02-17 09:40:00,530.01,530.65,521.86,525.03,8805.0,530.01,530.65,521.86,525.03,8805.0
2022-02-17 09:50:00,525.2,527.46,521.72,524.91,6301.0,525.2,527.46,521.72,524.91,6301.0
2022-02-17 10:00:00,522.44,530.74,522.44,529.13,6186.0,522.44,530.74,522.44,529.13,6186.0
2022-02-17 10:10:00,529.51,530.22,526.07,526.07,6119.0,529.51,530.22,526.07,526.07,6119.0
2022-02-17 10:20:00,524.46,525.74,521.5,522.29,5954.0,524.46,525.74,521.5,522.29,5954.0
2022-02-17 10:30:00,521.96,523.4,520.12,521.82,22273.0,521.96,523.4,520.12,521.82,22273.0
2022-02-17 10:40:00,521.24,521.58,517.49,517.62,7320.0,521.24,521.58,517.49,517.62,7320.0
2022-02-17 10:50:00,517.44,520.22,517.42,520.1,3721.0,517.44,520.22,517.42,520.1,3721.0
2022-02-17 11:00:00,520.24,520.24,518.06,518.35,6204.0,520.24,520.24,518.06,518.35,6204.0
2022-02-17 11:10:00,518.49,522.99,518.49,522.91,3263.0,518.49,522.99,518.49,522.91,3263.0
2022-02-17 11:20:00,522.99,523.4,521.89,522.23,1301.0,522.99,523.4,521.89,522.23,1301.0
2022-02-17 11:30:00,523.67,523.77,522.59,522.74,3359.0,523.67,523.77,522.59,522.74,3359.0
2022-02-17 11:40:00,523.07,523.9,521.68,523.12,3216.0,523.07,523.9,521.68,523.12,3216.0
2022-02-17 11:50:00,522.0,522.0,518.18,518.77,1972.0,522.0,522.0,518.18,518.77,1972.0
2022-02-17 12:00:00,518.09,518.09,511.94,511.94,10597.0,518.09,518.09,511.94,511.94,10597.0
2022-02-17 12:10:00,512.22,512.22,506.84,506.84,23456.0,512.22,512.22,506.84,506.84,23456.0
2022-02-17 12:20:00,507.53,513.02,507.52,508.62,16093.0,507.53,513.02,507.52,508.62,16093.0
2022-02-17 12:30:00,507.92,511.66,507.51,510.08,8137.0,507.92,511.66,507.51,510.08,8137.0
2022-02-17 12:40:00,510.04,511.39,507.75,509.38,7013.0,510.04,511.39,507.75,509.38,7013.0
2022-02-17 12:50:00,508.37,511.37,508.37,509.42,8513.0,508.37,511.37,508.37,509.42,8513.0
2022-02-17 13:00:00,509.95,510.0,508.11,508.85,1180.0,509.95,510.0,508.11,508.85,1180.0
2022-02-17 13:10:00,508.8,508.81,503.64,504.04,6955.0,508.8,508.81,503.64,504.04,6955.0
2022-02-17 13:20:00,503.8,504.77,500.1,502.42,23764.0,503.8,504.77,500.1,502.42,23764.0
2022-02-17 13:30:00,501.89,506.48,501.89,503.91,13625.0,501.89,506.48,501.89,503.91,13625.0
2022-02-17 13:40:00,504.0,505.27,503.66,504.94,3230.0,504.0,505.27,503.66,504.94,3230.0
2022-02-17 13:50:00,504.69,507.49,504.04,507.47,3920.0,504.69,507.49,504.04,507.47,3920.0
2022-02-17 14:00:00,507.05,507.4,504.56,504.56,2540.0,507.05,507.4,504.56,504.56,2540.0
2022-02-17 14:10:00,505.49,507.05,504.85,507.05,1648.0,505.49,507.05,504.85,507.05,1648.0
2022-02-17 14:20:00,507.12,507.38,505.62,506.64,1941.0,507.12,507.38,505.62,506.64,1941.0
2022-02-17 14:30:00,506.82,508.51,506.08,506.3,1900.0,506.82,508.51,506.08,506.3,1900.0
2022-02-17 14:40:00,507.42,508.25,506.58,508.25,3318.0,507.42,508.25,506.58,508.25,3318.0
2022-02-17 14:50:00,508.28,508.28,503.52,503.99,7151.0,508.28,508.28,503.52,503.99,7151.0
2022-02-17 15:00:00,504.74,505.47,502.43,503.16,11878.0,504.74,505.47,502.43,503.16,11878.0
2022-02-17 15:10:00,502.66,505.48,502.48,504.57,13972.0,502.66,505.48,502.48,504.57,13972.0
2022-02-17 15:20:00,505.24,507.13,503.04,503.81,11206.0,505.24,507.13,503.04,503.81,11206.0
2022-02-17 15:30:00,503.85,507.05,502.58,507.05,13622.0,503.85,507.05,502.58,507.05,13622.0
2022-02-17 15:40:00,506.84,509.63,505.11,509.01,22898.0,506.84,509.63,505.11,509.01,22898.0
2022-02-17 15:50:00,508.8,510.1,505.55,508.21,56823.0,508.8,510.1,505.55,508.21,56823.0
2022-02-18 09:30:00,516.56,517.38,508.99,510.9,13239.0,516.56,517.38,508.99,510.9,13239.0
2022-02-18 09:40:00,510.29,517.15,508.01,513.02,9794.0,510.29,517.15,508.01,513.02,9794.0
2022-02-18 09:50:00,514.0,520.14,514.0,515.72,19128.0,514.0,520.14,514.0,515.72,19128.0
2022-02-18 10:00:00,516.0,516.0,509.89,509.89,7647.0,516.0,516.0,509.89,509.89,7647.0
2022-02-18 10:10:00,511.28,516.31,509.28,509.28,8213.0,511.28,516.31,509.28,509.28,8213.0
2022-02-18 10:20:00,508.97,509.02,504.65,505.31,8698.0,508.97,509.02,504.65,505.31,8698.0
2022-02-18 10:30:00,505.27,505.45,502.62,503.29,5514.0,505.27,505.45,502.62,503.29,5514.0
2022-02-18 10:40:00,504.38,505.39,502.17,503.18,6416.0,504.38,505.39,502.17,503.18,6416.0
2022-02-18 10:50:00,502.72,504.49,500.06,501.83,4976.0,502.72,504.49,500.06,501.83,4976.0
2022-02-18 11:00:00,501.35,501.35,497.17,498.6,24365.0,501.35,501.35,497.17,498.6,24365.0
2022-02-18 11:10:00,499.06,499.25,496.36,498.97,9800.0,499.06,499.25,496.36,498.97,9800.0
2022-02-18 11:20:00,499.8,501.4,498.8,498.96,3304.0,499.8,501.4,498.8,498.96,3304.0
2022-02-18 11:30:00,498.93,502.99,497.54,502.99,4152.0,498.93,502.99,497.54,502.99,4152.0
2022-02-18 11:40:00,502.96,503.09,501.75,501.86,1600.0,502.96,503.09,501.75,501.86,1600.0
2022-02-18 11:50:00,500.46,501.45,499.89,500.66,3980.0,500.46,501.45,499.89,500.66,3980.0
2022-02-18 12:00:00,502.09,503.68,501.11,503.31,2687.0,502.09,503.68,501.11,503.31,2687.0
2022-02-18 12:10:00,503.91,505.5,502.77,504.06,1758.0,503.91,505.5,502.77,504.06,1758.0
2022-02-18 12:20:00,504.24,504.65,501.86,501.86,2189.0,504.24,504.65,501.86,501.86,2189.0
2022-02-18 12:30:00,500.64,503.41,498.17,498.6,2000.0,500.64,503.41,498.17,498.6,2000.0
2022-02-18 12:40:00,499.02,499.36,498.0,499.2,2791.0,499.02,499.36,498.0,499.2,2791.0
2022-02-18 12:50:00,499.48,501.0,498.19,499.92,3852.0,499.48,501.0,498.19,499.92,3852.0
2022-02-18 13:00:00,499.34,500.26,498.05,498.45,2210.0,499.34,500.26,498.05,498.45,2210.0
2022-02-18 13:10:00,498.0,498.59,496.93,497.54,19433.0,498.0,498.59,496.93,497.54,19433.0
2022-02-18 13:20:00,497.21,499.12,497.06,497.7,1510.0,497.21,499.12,497.06,497.7,1510.0
2022-02-18 13:30:00,497.38,500.0,497.21,500.0,5522.0,497.38,500.0,497.21,500.0,5522.0
2022-02-18 13:40:00,499.7,500.59,498.65,500.52,3874.0,499.7,500.59,498.65,500.52,3874.0
2022-02-18 13:50:00,501.0,501.94,499.41,500.76,3576.0,501.0,501.94,499.41,500.76,3576.0
2022-02-18 14:00:00,499.45,500.65,497.86,497.86,2748.0,499.45,500.65,497.86,497.86,2748.0
2022-02-18 14:10:00,497.88,500.3,497.2,500.3,1300.0,497.88,500.3,497.2,500.3,1300.0
2022-02-18 14:20:00,499.93,503.97,499.84,503.97,2209.0,499.93,503.97,499.84,503.97,2209.0
2022-02-18 14:30:00,503.96,506.4,502.55,502.56,3027.0,503.96,506.4,502.55,502.56,3027.0
2022-02-18 14:40:00,503.09,503.09,501.43,501.44,2370.0,503.09,503.09,501.43,501.44,2370.0
2022-02-18 14:50:00,501.72,504.53,500.81,504.0,5898.0,501.72,504.53,500.81,504.0,5898.0
2022-02-18 15:00:00,504.09,505.98,503.79,505.06,8000.0,504.09,505.98,503.79,505.06,8000.0
2022-02-18 15:10:00,506.24,506.6,501.48,501.49,6613.0,506.24,506.6,501.48,501.49,6613.0
2022-02-18 15:20:00,502.11,502.87,501.38,502.12,4351.0,502.11,502.87,501.38,502.12,4351.0
2022-02-18 15:30:00,501.08,501.36,498.9,498.9,19160.0,501.08,501.36,498.9,498.9,19160.0
2022-02-18 15:40:00,499.75,501.42,498.45,499.2,23622.0,499.75,501.42,498.45,499.2,23622.0
2022-02-18 15:50:00,499.2,499.71,496.84,498.31,32795.0,499.2,499.71,496.84,498.31,32795.0
2022-02-22 09:30:00,491.78,496.32,490.84,494.61,6823.0,491.78,496.32,490.84,494.61,6823.0
2022-02-22 09:40:00,497.16,506.78,493.5,506.78,3450.0,497.16,506.78,493.5,506.78,3450.0
2022-02-22 09:50:00,505.06,506.22,500.43,500.43,5691.0,505.06,506.22,500.43,500.43,5691.0
2022-02-22 10:00:00,497.22,497.29,492.98,497.0,4856.0,497.22,497.29,492.98,497.0,4856.0
2022-02-22 10:10:00,497.58,500.8,496.67,499.6,3487.0,497.58,500.8,496.67,499.6,3487.0
2022-02-22 10:20:00,499.47,503.26,498.54,502.01,6876.0,499.47,503.26,498.54,502.01,6876.0
2022-02-22 10:30:00,501.43,501.45,491.81,491.81,2845.0,501.43,501.45,491.81,491.81,2845.0
2022-02-22 10:40:00,493.05,493.39,490.07,492.33,4141.0,493.05,493.39,490.07,492.33,4141.0
2022-02-22 10:50:00,492.24,492.25,488.7,489.31,4093.0,492.24,492.25,488.7,489.31,4093.0
2022-02-22 11:00:00,489.72,489.97,487.86,488.17,3102.0,489.72,489.97,487.86,488.17,3102.0
2022-02-22 11:10:00,487.05,489.3,486.31,486.44,8245.0,487.05,489.3,486.31,486.44,8245.0
2022-02-22 11:20:00,486.02,487.2,484.0,485.13,8672.0,486.02,487.2,484.0,485.13,8672.0
2022-02-22 11:30:00,485.2,485.55,483.0,485.24,4120.0,485.2,485.55,483.0,485.24,4120.0
2022-02-22 11:40:00,485.11,486.57,484.72,485.44,3014.0,485.11,486.57,484.72,485.44,3014.0
2022-02-22 11:50:00,484.98,484.98,481.0,482.98,7224.0,484.98,484.98,481.0,482.98,7224.0
2022-02-22 12:00:00,482.47,484.04,482.47,483.58,7165.0,482.47,484.04,482.47,483.58,7165.0
2022-02-22 12:10:00,482.99,482.99,480.49,480.49,1700.0,482.99,482.99,480.49,480.49,1700.0
2022-02-22 12:20:00,480.46,484.0,480.46,484.0,2563.0,480.46,484.0,480.46,484.0,2563.0
2022-02-22 12:30:00,483.19,485.05,482.16,484.17,6982.0,483.19,485.05,482.16,484.17,6982.0
2022-02-22 12:40:00,484.15,486.04,482.95,482.96,3602.0,484.15,486.04,482.95,482.96,3602.0
2022-02-22 12:50:00,483.87,484.83,483.74,484.26,4914.0,483.87,484.83,483.74,484.26,4914.0
2022-02-22 13:00:00,484.5,484.56,482.7,483.59,3550.0,484.5,484.56,482.7,483.59,3550.0
2022-02-22 13:10:00,483.5,484.22,480.97,481.14,5300.0,483.5,484.22,480.97,481.14,5300.0
2022-02-22 13:20:00,481.47,482.53,480.65,482.53,3546.0,481.47,482.53,480.65,482.53,3546.0
2022-02-22 13:30:00,482.41,484.66,482.4,483.24,5333.0,482.41,484.66,482.4,483.24,5333.0
2022-02-22 13:40:00,483.89,484.64,481.69,481.7,2295.0,483.89,484.64,481.69,481.7,2295.0
2022-02-22 13:50:00,481.57,482.24,480.68,481.81,3664.0,481.57,482.24,480.68,481.81,3664.0
2022-02-22 14:00:00,481.57,481.72,478.5,478.5,4138.0,481.57,481.72,478.5,478.5,4138.0
2022-02-22 14:10:00,478.31,482.05,477.69,481.15,7962.0,478.31,482.05,477.69,481.15,7962.0
2022-02-22 14:20:00,481.84,482.81,479.73,482.01,9225.0,481.84,482.81,479.73,482.01,9225.0
2022-02-22 14:30:00,480.92,483.88,480.92,481.04,6261.0,480.92,483.88,480.92,481.04,6261.0
2022-02-22 14:40:00,481.11,481.66,477.3,481.41,9102.0,481.11,481.66,477.3,481.41,9102.0
2022-02-22 14:50:00,482.4,488.42,482.13,488.0,7892.0,482.4,488.42,482.13,488.0,7892.0
2022-02-22 15:00:00,487.95,492.44,487.13,490.56,4951.0,487.95,492.44,487.13,490.56,4951.0
2022-02-22 15:10:00,491.54,493.54,490.74,492.03,5403.0,491.54,493.54,490.74,492.03,5403.0
2022-02-22 15:20:00,491.03,491.03,488.2,488.74,3849.0,491.03,491.03,488.2,488.74,3849.0
2022-02-22 15:30:00,488.74,488.74,484.35,484.82,5324.0,488.74,488.74,484.35,484.82,5324.0
2022-02-22 15:40:00,485.74,485.74,480.55,481.38,9800.0,485.74,485.74,480.55,481.38,9800.0
2022-02-22 15:50:00,481.37,481.75,478.05,478.25,42569.0,481.37,481.75,478.05,478.25,42569.0
2022-02-23 09:30:00,478.0,483.72,477.91,483.72,13913.0,478.0,483.72,477.91,483.72,13913.0
2022-02-23 09:40:00,484.6,487.77,478.98,487.77,8120.0,484.6,487.77,478.98,487.77,8120.0
2022-02-23 09:50:00,487.02,487.19,481.29,481.33,26003.0,487.02,487.19,481.29,481.33,26003.0
2022-02-23 10:00:00,480.05,481.03,479.0,480.46,9069.0,480.05,481.03,479.0,480.46,9069.0
2022-02-23 10:10:00,480.86,484.97,480.57,481.79,7523.0,480.86,484.97,480.57,481.79,7523.0
2022-02-23 10:20:00,482.65,485.29,479.89,482.71,4839.0,482.65,485.29,479.89,482.71,4839.0
2022-02-23 10:30:00,484.36,485.65,482.61,483.89,7786.0,484.36,485.65,482.61,483.89,7786.0
2022-02-23 10:40:00,481.38,483.61,479.82,480.79,7688.0,481.38,483.61,479.82,480.79,7688.0
2022-02-23 10:50:00,480.89,483.4,479.53,482.2,9319.0,480.89,483.4,479.53,482.2,9319.0
2022-02-23 11:00:00,481.91,482.05,478.63,478.63,15931.0,481.91,482.05,478.63,478.63,15931.0
2022-02-23 11:10:00,478.04,478.04,475.67,476.51,3710.0,478.04,478.04,475.67,476.51,3710.0
2022-02-23 11:20:00,476.08,480.29,476.06,480.0,7527.0,476.08,480.29,476.06,480.0,7527.0
2022-02-23 11:30:00,480.59,483.5,478.89,481.55,6379.0,480.59,483.5,478.89,481.55,6379.0
2022-02-23 11:40:00,482.12,482.12,479.1,480.46,3626.0,482.12,482.12,479.1,480.46,3626.0
2022-02-23 11:50:00,481.08,483.51,479.8,483.05,2024.0,481.08,483.51,479.8,483.05,2024.0
2022-02-23 12:00:00,482.06,484.42,482.06,483.87,4424.0,482.06,484.42,482.06,483.87,4424.0
2022-02-23 12:10:00,484.1,484.17,481.74,483.28,1785.0,484.1,484.17,481.74,483.28,1785.0
2022-02-23 12:20:00,484.35,485.65,483.58,484.78,700.0,484.35,485.65,483.58,484.78,700.0
2022-02-23 12:30:00,485.41,485.64,482.42,484.93,4283.0,485.41,485.64,482.42,484.93,4283.0
2022-02-23 12:40:00,485.03,486.46,484.89,486.01,4530.0,485.03,486.46,484.89,486.01,4530.0
2022-02-23 12:50:00,485.97,486.56,482.8,483.4,5326.0,485.97,486.56,482.8,483.4,5326.0
2022-02-23 13:00:00,482.9,483.86,481.54,482.06,9869.0,482.9,483.86,481.54,482.06,9869.0
2022-02-23 13:10:00,481.41,481.41,478.74,480.25,19287.0,481.41,481.41,478.74,480.25,19287.0
2022-02-23 13:20:00,479.91,481.45,477.83,477.83,6536.0,479.91,481.45,477.83,477.83,6536.0
2022-02-23 13:30:00,478.04,479.96,477.73,479.96,5091.0,478.04,479.96,477.73,479.96,5091.0
2022-02-23 13:40:00,479.8,480.25,476.27,477.28,12112.0,479.8,480.25,476.27,477.28,12112.0
2022-02-23 13:50:00,477.31,477.66,475.12,476.19,6613.0,477.31,477.66,475.12,476.19,6613.0
2022-02-23 14:00:00,476.62,478.62,475.51,477.75,3760.0,476.62,478.62,475.51,477.75,3760.0
2022-02-23 14:10:00,478.78,478.78,476.84,478.03,4454.0,478.78,478.78,476.84,478.03,4454.0
2022-02-23 14:20:00,477.97,479.98,477.18,479.22,11547.0,477.97,479.98,477.18,479.22,11547.0
2022-02-23 14:30:00,479.27,479.48,477.85,478.7,7036.0,479.27,479.48,477.85,478.7,7036.0
2022-02-23 14:40:00,477.86,480.35,477.51,479.54,6144.0,477.86,480.35,477.51,479.54,6144.0
2022-02-23 14:50:00,479.42,482.38,478.9,482.38,9193.0,479.42,482.38,478.9,482.38,9193.0
2022-02-23 15:00:00,481.66,483.14,479.86,480.01,9787.0,481.66,483.14,479.86,480.01,9787.0
2022-02-23 15:10:00,480.1,482.45,479.25,481.66,10915.0,480.1,482.45,479.25,481.66,10915.0
2022-02-23 15:20:00,481.79,486.16,479.71,484.6,7909.0,481.79,486.16,479.71,484.6,7909.0
2022-02-23 15:30:00,484.3,485.95,482.06,482.67,10000.0,484.3,485.95,482.06,482.67,10000.0
2022-02-23 15:40:00,482.8,483.38,479.2,479.44,16849.0,482.8,483.38,479.2,479.44,16849.0
2022-02-23 15:50:00,479.6,481.09,478.16,479.12,42731.0,479.6,481.09,478.16,479.12,42731.0
2022-02-24 09:30:00,453.4,470.0,452.5,468.87,30841.0,453.4,470.0,452.5,468.87,30841.0
2022-02-24 09:40:00,466.66,472.57,459.47,468.95,16260.0,466.66,472.57,459.47,468.95,16260.0
2022-02-24 09:50:00,471.56,472.17,466.44,467.16,21532.0,471.56,472.17,466.44,467.16,21532.0
2022-02-24 10:00:00,467.13,475.0,464.19,475.0,13928.0,467.13,475.0,464.19,475.0,13928.0
2022-02-24 10:10:00,474.78,486.4,473.93,486.4,19404.0,474.78,486.4,473.93,486.4,19404.0
2022-02-24 10:20:00,486.34,487.71,481.11,481.85,6788.0,486.34,487.71,481.11,481.85,6788.0
2022-02-24 10:30:00,481.12,484.08,479.82,479.82,5983.0,481.12,484.08,479.82,479.82,5983.0
2022-02-24 10:40:00,480.53,487.0,479.58,486.92,4719.0,480.53,487.0,479.58,486.92,4719.0
2022-02-24 10:50:00,484.9,494.77,483.81,492.12,6298.0,484.9,494.77,483.81,492.12,6298.0
2022-02-24 11:00:00,492.39,494.54,488.72,492.83,7110.0,492.39,494.54,488.72,492.83,7110.0
2022-02-24 11:10:00,492.62,494.92,491.02,494.49,2989.0,492.62,494.92,491.02,494.49,2989.0
2022-02-24 11:20:00,495.71,495.71,489.15,489.92,3278.0,495.71,495.71,489.15,489.92,3278.0
2022-02-24 11:30:00,490.97,493.04,489.08,493.04,4428.0,490.97,493.04,489.08,493.04,4428.0
2022-02-24 11:40:00,493.05,494.13,489.11,490.22,4011.0,493.05,494.13,489.11,490.22,4011.0
2022-02-24 11:50:00,491.68,496.84,491.67,495.37,14968.0,491.68,496.84,491.67,495.37,14968.0
2022-02-24 12:00:00,496.16,496.2,492.52,492.7,4980.0,496.16,496.2,492.52,492.7,4980.0
2022-02-24 12:10:00,493.42,494.46,489.52,490.72,28388.0,493.42,494.46,489.52,490.72,28388.0
2022-02-24 12:20:00,490.73,491.25,485.66,487.37,21711.0,490.73,491.25,485.66,487.37,21711.0
2022-02-24 12:30:00,488.87,491.87,487.51,491.87,1100.0,488.87,491.87,487.51,491.87,1100.0
2022-02-24 12:40:00,492.77,493.79,488.62,488.62,2041.0,492.77,493.79,488.62,488.62,2041.0
2022-02-24 12:50:00,487.89,492.97,487.79,491.71,11246.0,487.89,492.97,487.79,491.71,11246.0
2022-02-24 13:00:00,491.61,496.33,490.7,495.56,9619.0,491.61,496.33,490.7,495.56,9619.0
2022-02-24 13:10:00,494.86,497.33,494.08,494.52,5840.0,494.86,497.33,494.08,494.52,5840.0
2022-02-24 13:20:00,494.65,495.06,493.46,494.24,2694.0,494.65,495.06,493.46,494.24,2694.0
2022-02-24 13:30:00,495.05,500.15,495.05,499.91,2379.0,495.05,500.15,495.05,499.91,2379.0
2022-02-24 13:40:00,500.32,506.96,500.12,506.71,10294.0,500.32,506.96,500.12,506.71,10294.0
2022-02-24 13:50:00,505.66,506.19,500.57,502.79,10469.0,505.66,506.19,500.57,502.79,10469.0
2022-02-24 14:00:00,500.25,502.79,498.27,498.79,5646.0,500.25,502.79,498.27,498.79,5646.0
2022-02-24 14:10:00,499.14,504.09,499.14,503.94,5677.0,499.14,504.09,499.14,503.94,5677.0
2022-02-24 14:20:00,503.04,504.67,501.93,504.04,3423.0,503.04,504.67,501.93,504.04,3423.0
2022-02-24 14:30:00,504.89,511.87,504.89,511.29,3529.0,504.89,511.87,504.89,511.29,3529.0
2022-02-24 14:40:00,511.6,513.31,508.98,513.31,7196.0,511.6,513.31,508.98,513.31,7196.0
2022-02-24 14:50:00,512.34,513.72,510.58,511.3,7508.0,512.34,513.72,510.58,511.3,7508.0
2022-02-24 15:00:00,511.48,513.59,511.24,512.35,2332.0,511.48,513.59,511.24,512.35,2332.0
2022-02-24 15:10:00,509.89,514.87,509.79,514.87,11325.0,509.89,514.87,509.79,514.87,11325.0
2022-02-24 15:20:00,513.83,518.19,513.37,516.54,16733.0,513.83,518.19,513.37,516.54,16733.0
2022-02-24 15:30:00,516.53,522.74,516.53,522.48,17461.0,516.53,522.74,516.53,522.48,17461.0
2022-02-24 15:40:00,522.43,522.43,520.58,521.01,28327.0,522.43,522.43,520.58,521.01,28327.0
2022-02-24 15:50:00,521.48,526.42,521.48,524.91,38781.0,521.48,526.42,521.48,524.91,38781.0
2022-02-25 09:30:00,520.8,520.8,514.83,514.83,8717.0,520.8,520.8,514.83,514.83,8717.0
2022-02-25 09:40:00,514.11,516.4,501.64,515.62,7996.0,514.11,516.4,501.64,515.62,7996.0
2022-02-25 09:50:00,517.2,517.2,509.82,511.05,5558.0,517.2,517.2,509.82,511.05,5558.0
2022-02-25 10:00:00,511.04,515.29,504.35,515.28,21226.0,511.04,515.29,504.35,515.28,21226.0
2022-02-25 10:10:00,514.92,516.8,511.25,512.8,22776.0,514.92,516.8,511.25,512.8,22776.0
2022-02-25 10:20:00,513.34,518.99,513.33,518.72,5700.0,513.34,518.99,513.33,518.72,5700.0
2022-02-25 10:30:00,517.52,520.79,513.38,513.38,8617.0,517.52,520.79,513.38,513.38,8617.0
2022-02-25 10:40:00,516.85,523.71,516.85,522.19,3458.0,516.85,523.71,516.85,522.19,3458.0
2022-02-25 10:50:00,522.13,522.96,518.28,519.15,7900.0,522.13,522.96,518.28,519.15,7900.0
2022-02-25 11:00:00,518.23,518.23,514.7,515.65,2733.0,518.23,518.23,514.7,515.65,2733.0
2022-02-25 11:10:00,514.49,516.48,512.51,516.48,3744.0,514.49,516.48,512.51,516.48,3744.0
2022-02-25 11:20:00,515.46,515.98,513.13,513.13,2506.0,515.46,515.98,513.13,513.13,2506.0
2022-02-25 11:30:00,513.72,516.15,512.71,515.44,1377.0,513.72,516.15,512.71,515.44,1377.0
2022-02-25 11:40:00,516.38,519.37,514.97,518.89,1175.0,516.38,519.37,514.97,518.89,1175.0
2022-02-25 11:50:00,518.89,520.0,517.71,518.44,2294.0,518.89,520.0,517.71,518.44,2294.0
2022-02-25 12:00:00,519.13,519.91,518.15,519.89,12247.0,519.13,519.91,518.15,519.89,12247.0
2022-02-25 12:10:00,520.32,520.32,517.95,519.1,5605.0,520.32,520.32,517.95,519.1,5605.0
2022-02-25 12:20:00,518.95,519.36,518.05,519.17,2882.0,518.95,519.36,518.05,519.17,2882.0
2022-02-25 12:30:00,519.34,519.7,516.96,517.49,7364.0,519.34,519.7,516.96,517.49,7364.0
2022-02-25 12:40:00,517.31,518.18,515.35,515.35,7202.0,517.31,518.18,515.35,515.35,7202.0
2022-02-25 12:50:00,514.85,515.4,513.33,514.62,14343.0,514.85,515.4,513.33,514.62,14343.0
2022-02-25 13:00:00,514.37,515.42,512.81,513.56,2784.0,514.37,515.42,512.81,513.56,2784.0
2022-02-25 13:10:00,514.54,515.81,511.85,514.98,11506.0,514.54,515.81,511.85,514.98,11506.0
2022-02-25 13:20:00,514.37,515.32,513.25,514.31,4131.0,514.37,515.32,513.25,514.31,4131.0
2022-02-25 13:30:00,515.15,517.29,515.07,515.83,1912.0,515.15,517.29,515.07,515.83,1912.0
2022-02-25 13:40:00,517.11,517.11,514.62,515.58,2708.0,517.11,517.11,514.62,515.58,2708.0
2022-02-25 13:50:00,515.26,517.22,514.34,517.22,2696.0,515.26,517.22,514.34,517.22,2696.0
2022-02-25 14:00:00,517.35,518.25,515.1,515.11,4200.0,517.35,518.25,515.1,515.11,4200.0
2022-02-25 14:10:00,513.99,514.87,513.14,514.59,2900.0,513.99,514.87,513.14,514.59,2900.0
2022-02-25 14:20:00,515.42,517.63,514.55,515.69,4628.0,515.42,517.63,514.55,515.69,4628.0
2022-02-25 14:30:00,515.54,516.66,513.8,514.68,4960.0,515.54,516.66,513.8,514.68,4960.0
2022-02-25 14:40:00,515.55,516.59,512.7,513.05,7043.0,515.55,516.59,512.7,513.05,7043.0
2022-02-25 14:50:00,513.03,515.4,511.26,515.4,2570.0,513.03,515.4,511.26,515.4,2570.0
2022-02-25 15:00:00,515.46,516.66,514.57,516.13,3826.0,515.46,516.66,514.57,516.13,3826.0
2022-02-25 15:10:00,515.57,518.5,515.57,518.49,3144.0,515.57,518.5,515.57,518.49,3144.0
2022-02-25 15:20:00,518.27,518.6,517.2,518.56,5352.0,518.27,518.6,517.2,518.56,5352.0
2022-02-25 15:30:00,518.79,519.21,517.26,518.34,7047.0,518.79,519.21,517.26,518.34,7047.0
2022-02-25 15:40:00,518.43,520.04,516.34,519.72,13320.0,518.43,520.04,516.34,519.72,13320.0
2022-02-25 15:50:00,520.07,520.87,518.38,518.82,44363.0,520.07,520.87,518.38,518.82,44363.0
2022-02-28 09:30:00,524.06,530.88,517.65,517.65,7992.0,524.06,530.88,517.65,517.65,7992.0
2022-02-28 09:40:00,518.58,524.81,516.81,522.63,5062.0,518.58,524.81,516.81,522.63,5062.0
2022-02-28 09:50:00,523.21,526.17,517.62,524.69,8521.0,523.21,526.17,517.62,524.69,8521.0
2022-02-28 10:00:00,524.68,525.68,513.3,513.3,19387.0,524.68,525.68,513.3,513.3,19387.0
2022-02-28 10:10:00,514.46,515.9,510.34,513.43,14755.0,514.46,515.9,510.34,513.43,14755.0
2022-02-28 10:20:00,514.1,520.21,513.57,517.36,4833.0,514.1,520.21,513.57,517.36,4833.0
2022-02-28 10:30:00,520.27,524.69,519.85,524.69,1958.0,520.27,524.69,519.85,524.69,1958.0
2022-02-28 10:40:00,524.11,525.9,522.25,523.71,3752.0,524.11,525.9,522.25,523.71,3752.0
2022-02-28 10:50:00,521.74,525.9,521.74,523.61,4486.0,521.74,525.9,521.74,523.61,4486.0
2022-02-28 11:00:00,523.76,525.73,522.58,523.07,6807.0,523.76,525.73,522.58,523.07,6807.0
2022-02-28 11:10:00,521.55,525.13,520.64,523.55,2200.0,521.55,525.13,520.64,523.55,2200.0
2022-02-28 11:20:00,523.94,525.18,522.7,524.0,29123.0,523.94,525.18,522.7,524.0,29123.0
2022-02-28 11:30:00,525.04,528.8,525.04,526.73,5991.0,525.04,528.8,525.04,526.73,5991.0
2022-02-28 11:40:00,527.44,527.44,525.08,526.65,4115.0,527.44,527.44,525.08,526.65,4115.0
2022-02-28 11:50:00,527.55,528.06,524.96,527.26,2481.0,527.55,528.06,524.96,527.26,2481.0
2022-02-28 12:00:00,526.27,528.29,523.51,523.51,26933.0,526.27,528.29,523.51,523.51,26933.0
2022-02-28 12:10:00,520.86,522.14,519.5,521.17,5000.0,520.86,522.14,519.5,521.17,5000.0
2022-02-28 12:20:00,520.79,521.4,519.87,521.22,4400.0,520.79,521.4,519.87,521.22,4400.0
2022-02-28 12:30:00,520.76,522.25,519.0,519.45,2585.0,520.76,522.25,519.0,519.45,2585.0
2022-02-28 12:40:00,516.16,516.74,512.65,512.65,3442.0,516.16,516.74,512.65,512.65,3442.0
2022-02-28 12:50:00,515.35,516.17,513.23,516.17,1584.0,515.35,516.17,513.23,516.17,1584.0
2022-02-28 13:00:00,515.52,517.79,515.52,517.79,1807.0,515.52,517.79,515.52,517.79,1807.0
2022-02-28 13:10:00,516.88,518.24,513.39,514.04,3571.0,516.88,518.24,513.39,514.04,3571.0
2022-02-28 13:20:00,513.99,517.31,511.91,516.75,3612.0,513.99,517.31,511.91,516.75,3612.0
2022-02-28 13:30:00,516.78,520.55,515.56,519.47,3424.0,516.78,520.55,515.56,519.47,3424.0
2022-02-28 13:40:00,518.74,519.41,517.13,517.84,1337.0,518.74,519.41,517.13,517.84,1337.0
2022-02-28 13:50:00,519.37,520.03,516.94,517.43,1424.0,519.37,520.03,516.94,517.43,1424.0
2022-02-28 14:00:00,516.12,516.75,513.65,513.65,1803.0,516.12,516.75,513.65,513.65,1803.0
2022-02-28 14:10:00,512.25,517.28,511.5,517.07,3832.0,512.25,517.28,511.5,517.07,3832.0
2022-02-28 14:20:00,516.12,516.69,513.41,514.53,4523.0,516.12,516.69,513.41,514.53,4523.0
2022-02-28 14:30:00,515.68,517.14,514.54,514.54,2803.0,515.68,517.14,514.54,514.54,2803.0
2022-02-28 14:40:00,516.12,519.58,516.12,518.74,1658.0,516.12,519.58,516.12,518.74,1658.0
2022-02-28 14:50:00,518.65,521.05,518.64,520.72,3130.0,518.65,521.05,518.64,520.72,3130.0
2022-02-28 15:00:00,520.15,520.69,518.16,519.9,3475.0,520.15,520.69,518.16,519.9,3475.0
2022-02-28 15:10:00,520.33,521.23,518.62,521.1,9162.0,520.33,521.23,518.62,521.1,9162.0
2022-02-28 15:20:00,522.38,522.66,521.47,522.61,1901.0,522.38,522.66,521.47,522.61,1901.0
2022-02-28 15:30:00,521.86,522.91,517.43,518.02,5145.0,521.86,522.91,517.43,518.02,5145.0
2022-02-28 15:40:00,518.22,521.81,518.0,521.27,7314.0,518.22,521.81,518.0,521.27,7314.0
2022-02-28 15:50:00,520.84,528.27,520.0,525.35,68338.0,520.84,528.27,520.0,525.35,68338.0
2022-03-01 09:30:00,526.96,533.11,524.63,529.6,9251.0,526.96,533.11,524.63,529.6,9251.0
2022-03-01 09:40:00,529.71,532.54,525.01,527.07,6112.0,529.71,532.54,525.01,527.07,6112.0
2022-03-01 09:50:00,527.63,534.17,527.53,534.17,9275.0,527.63,534.17,527.53,534.17,9275.0
2022-03-01 10:00:00,533.21,534.47,529.02,533.37,4958.0,533.21,534.47,529.02,533.37,4958.0
2022-03-01 10:10:00,532.35,538.27,529.36,538.26,3531.0,532.35,538.27,529.36,538.26,3531.0
2022-03-01 10:20:00,538.4,543.3,537.67,543.3,5957.0,538.4,543.3,537.67,543.3,5957.0
2022-03-01 10:30:00,542.66,546.95,541.92,546.09,18474.0,542.66,546.95,541.92,546.09,18474.0
2022-03-01 10:40:00,545.14,546.34,538.81,540.14,23439.0,545.14,546.34,538.81,540.14,23439.0
2022-03-01 10:50:00,539.23,544.04,536.03,537.5,10466.0,539.23,544.04,536.03,537.5,10466.0
2022-03-01 11:00:00,537.27,541.08,536.08,538.99,1915.0,537.27,541.08,536.08,538.99,1915.0
2022-03-01 11:10:00,538.71,538.98,536.62,537.09,1532.0,538.71,538.98,536.62,537.09,1532.0
2022-03-01 11:20:00,535.92,538.11,534.9,535.79,4405.0,535.92,538.11,534.9,535.79,4405.0
2022-03-01 11:30:00,534.57,535.37,532.09,532.23,24948.0,534.57,535.37,532.09,532.23,24948.0
2022-03-01 11:40:00,533.08,537.18,532.41,536.61,11644.0,533.08,537.18,532.41,536.61,11644.0
2022-03-01 11:50:00,537.23,537.55,533.63,533.93,5206.0,537.23,537.55,533.63,533.93,5206.0
2022-03-01 12:00:00,534.14,535.83,532.36,534.75,9778.0,534.14,535.83,532.36,534.75,9778.0
2022-03-01 12:10:00,534.71,536.96,534.23,535.31,9908.0,534.71,536.96,534.23,535.31,9908.0
2022-03-01 12:20:00,534.9,536.59,534.53,536.35,4208.0,534.9,536.59,534.53,536.35,4208.0
2022-03-01 12:30:00,536.0,536.35,534.4,535.45,4402.0,536.0,536.35,534.4,535.45,4402.0
2022-03-01 12:40:00,535.45,536.9,535.11,536.75,5893.0,535.45,536.9,535.11,536.75,5893.0
2022-03-01 12:50:00,536.6,540.4,536.22,539.98,7016.0,536.6,540.4,536.22,539.98,7016.0
2022-03-01 13:00:00,539.48,540.5,538.6,539.35,5363.0,539.48,540.5,538.6,539.35,5363.0
2022-03-01 13:10:00,539.42,539.42,530.82,531.52,10568.0,539.42,539.42,530.82,531.52,10568.0
2022-03-01 13:20:00,531.75,533.41,529.87,529.87,5146.0,531.75,533.41,529.87,529.87,5146.0
2022-03-01 13:30:00,528.95,530.8,528.29,528.29,7240.0,528.95,530.8,528.29,528.29,7240.0
2022-03-01 13:40:00,530.36,530.43,528.34,529.07,6395.0,530.36,530.43,528.34,529.07,6395.0
2022-03-01 13:50:00,529.64,530.72,529.02,530.44,4708.0,529.64,530.72,529.02,530.44,4708.0
2022-03-01 14:00:00,530.05,531.44,528.69,530.54,915.0,530.05,531.44,528.69,530.54,915.0
2022-03-01 14:10:00,530.28,530.5,529.02,529.04,4856.0,530.28,530.5,529.02,529.04,4856.0
2022-03-01 14:20:00,530.83,532.52,530.83,531.47,3887.0,530.83,532.52,530.83,531.47,3887.0
2022-03-01 14:30:00,531.02,532.49,530.66,531.21,4660.0,531.02,532.49,530.66,531.21,4660.0
2022-03-01 14:40:00,531.93,532.64,529.24,531.02,9373.0,531.93,532.64,529.24,531.02,9373.0
2022-03-01 14:50:00,530.53,531.49,529.42,529.81,8181.0,530.53,531.49,529.42,529.81,8181.0
2022-03-01 15:00:00,529.9,537.0,529.9,537.0,3800.0,529.9,537.0,529.9,537.0,3800.0
2022-03-01 15:10:00,536.61,536.61,533.79,535.13,13918.0,536.61,536.61,533.79,535.13,13918.0
2022-03-01 15:20:00,535.21,535.52,529.4,529.4,15088.0,535.21,535.52,529.4,529.4,15088.0
2022-03-01 15:30:00,529.3,532.04,528.6,531.87,8816.0,529.3,532.04,528.6,531.87,8816.0
2022-03-01 15:40:00,531.69,531.96,528.91,528.92,22535.0,531.69,531.96,528.91,528.92,22535.0
2022-03-01 15:50:00,528.97,533.42,528.16,532.37,34272.0,528.97,533.42,528.16,532.37,34272.0
2022-03-02 09:30:00,538.33,541.78,522.24,524.72,12742.0,538.33,541.78,522.24,524.72,12742.0
2022-03-02 09:40:00,522.9,533.16,522.18,533.16,2588.0,522.9,533.16,522.18,533.16,2588.0
2022-03-02 09:50:00,533.4,533.41,525.58,526.23,5475.0,533.4,533.41,525.58,526.23,5475.0
2022-03-02 10:00:00,525.34,525.34,517.1,519.3,4456.0,525.34,525.34,517.1,519.3,4456.0
2022-03-02 10:10:00,519.0,520.97,516.78,516.78,6167.0,519.0,520.97,516.78,516.78,6167.0
2022-03-02 10:20:00,517.67,519.15,514.08,519.0,7462.0,517.67,519.15,514.08,519.0,7462.0
2022-03-02 10:30:00,518.83,522.0,515.1,519.15,26703.0,518.83,522.0,515.1,519.15,26703.0
2022-03-02 10:40:00,519.55,520.08,513.28,517.07,33402.0,519.55,520.08,513.28,517.07,33402.0
2022-03-02 10:50:00,516.13,518.47,513.82,518.14,9247.0,516.13,518.47,513.82,518.14,9247.0
2022-03-02 11:00:00,517.96,526.64,517.96,525.16,32889.0,517.96,526.64,517.96,525.16,32889.0
2022-03-02 11:10:00,526.18,528.15,524.73,527.2,2422.0,526.18,528.15,524.73,527.2,2422.0
2022-03-02 11:20:00,526.37,527.28,523.27,526.76,3500.0,526.37,527.28,523.27,526.76,3500.0
2022-03-02 11:30:00,528.26,530.06,526.83,527.77,1909.0,528.26,530.06,526.83,527.77,1909.0
2022-03-02 11:40:00,526.9,527.67,524.77,525.91,1752.0,526.9,527.67,524.77,525.91,1752.0
2022-03-02 11:50:00,524.77,525.18,520.56,521.36,3060.0,524.77,525.18,520.56,521.36,3060.0
2022-03-02 12:00:00,522.43,526.91,522.43,526.86,3587.0,522.43,526.91,522.43,526.86,3587.0
2022-03-02 12:10:00,526.92,530.96,526.92,530.26,1700.0,526.92,530.96,526.92,530.26,1700.0
2022-03-02 12:20:00,530.88,530.89,529.99,529.99,600.0,530.88,530.89,529.99,529.99,600.0
2022-03-02 12:30:00,530.05,530.95,527.88,528.63,1427.0,530.05,530.95,527.88,528.63,1427.0
2022-03-02 12:40:00,527.92,528.88,526.76,528.53,2952.0,527.92,528.88,526.76,528.53,2952.0
2022-03-02 12:50:00,528.88,529.07,528.24,528.94,942.0,528.88,529.07,528.24,528.94,942.0
2022-03-02 13:00:00,529.71,532.12,529.71,531.67,3251.0,529.71,532.12,529.71,531.67,3251.0
2022-03-02 13:10:00,532.56,534.25,531.83,531.83,4172.0,532.56,534.25,531.83,531.83,4172.0
2022-03-02 13:20:00,532.3,532.8,531.67,532.67,713.0,532.3,532.8,531.67,532.67,713.0
2022-03-02 13:30:00,532.43,532.43,530.39,531.24,1343.0,532.43,532.43,530.39,531.24,1343.0
2022-03-02 13:40:00,530.26,530.38,527.91,528.69,1802.0,530.26,530.38,527.91,528.69,1802.0
2022-03-02 13:50:00,528.97,529.38,528.11,528.61,1793.0,528.97,529.38,528.11,528.61,1793.0
2022-03-02 14:00:00,529.45,531.06,528.96,530.33,3859.0,529.45,531.06,528.96,530.33,3859.0
2022-03-02 14:10:00,530.33,532.51,530.2,532.5,3908.0,530.33,532.51,530.2,532.5,3908.0
2022-03-02 14:20:00,532.69,532.69,529.73,530.42,4509.0,532.69,532.69,529.73,530.42,4509.0
2022-03-02 14:30:00,530.3,530.3,529.51,529.64,532.0,530.3,530.3,529.51,529.64,532.0
2022-03-02 14:40:00,529.33,531.33,529.33,530.37,3276.0,529.33,531.33,529.33,530.37,3276.0
2022-03-02 14:50:00,531.02,532.3,530.66,530.66,2597.0,531.02,532.3,530.66,530.66,2597.0
2022-03-02 15:00:00,532.93,534.45,532.93,534.24,1077.0,532.93,534.45,532.93,534.24,1077.0
2022-03-02 15:10:00,533.77,533.77,532.5,532.9,954.0,533.77,533.77,532.5,532.9,954.0
2022-03-02 15:20:00,532.61,534.78,532.61,533.86,2553.0,532.61,534.78,532.61,533.86,2553.0
2022-03-02 15:30:00,534.49,536.69,534.12,535.05,6691.0,534.49,536.69,534.12,535.05,6691.0
2022-03-02 15:40:00,534.73,536.8,534.73,536.2,8818.0,534.73,536.8,534.73,536.2,8818.0
2022-03-02 15:50:00,535.87,535.87,533.28,534.49,39238.0,535.87,535.87,533.28,534.49,39238.0
2022-03-03 09:30:00,534.0,538.4,524.96,524.96,4551.0,534.0,538.4,524.96,524.96,4551.0
2022-03-03 09:40:00,525.6,525.6,522.03,523.21,37333.0,525.6,525.6,522.03,523.21,37333.0
2022-03-03 09:50:00,523.09,528.49,521.39,527.0,21764.0,523.09,528.49,521.39,527.0,21764.0
2022-03-03 10:00:00,527.48,531.27,526.82,529.41,47074.0,527.48,531.27,526.82,529.41,47074.0
2022-03-03 10:10:00,529.19,529.63,521.46,523.18,51586.0,529.19,529.63,521.46,523.18,51586.0
2022-03-03 10:20:00,522.79,522.87,515.04,515.04,3068.0,522.79,522.87,515.04,515.04,3068.0
2022-03-03 10:30:00,518.33,522.84,517.56,519.03,2511.0,518.33,522.84,517.56,519.03,2511.0
2022-03-03 10:40:00,518.01,518.01,517.43,517.56,1103.0,518.01,518.01,517.43,517.56,1103.0
2022-03-03 10:50:00,517.0,518.29,513.8,515.14,9265.0,517.0,518.29,513.8,515.14,9265.0
2022-03-03 11:00:00,514.6,515.92,512.11,512.59,25358.0,514.6,515.92,512.11,512.59,25358.0
2022-03-03 11:10:00,513.61,514.06,511.89,511.89,2607.0,513.61,514.06,511.89,511.89,2607.0
2022-03-03 11:20:00,513.66,518.51,513.66,516.46,2801.0,513.66,518.51,513.66,516.46,2801.0
2022-03-03 11:30:00,516.41,516.94,513.59,513.59,1250.0,516.41,516.94,513.59,513.59,1250.0
2022-03-03 11:40:00,512.89,517.19,511.71,514.8,2135.0,512.89,517.19,511.71,514.8,2135.0
2022-03-03 11:50:00,514.68,517.27,512.68,517.27,2878.0,514.68,517.27,512.68,517.27,2878.0
2022-03-03 12:00:00,514.9,514.9,512.78,512.78,1238.0,514.9,514.9,512.78,512.78,1238.0
2022-03-03 12:10:00,512.78,514.43,511.8,511.8,2307.0,512.78,514.43,511.8,511.8,2307.0
2022-03-03 12:20:00,511.15,511.67,507.88,508.13,6776.0,511.15,511.67,507.88,508.13,6776.0
2022-03-03 12:30:00,508.62,516.03,507.76,512.81,37636.0,508.62,516.03,507.76,512.81,37636.0
2022-03-03 12:40:00,511.07,511.3,508.42,510.16,4271.0,511.07,511.3,508.42,510.16,4271.0
2022-03-03 12:50:00,509.32,509.44,507.42,507.42,2041.0,509.32,509.44,507.42,507.42,2041.0
2022-03-03 13:00:00,508.25,510.81,506.72,509.3,7959.0,508.25,510.81,506.72,509.3,7959.0
2022-03-03 13:10:00,509.88,511.9,509.36,511.74,1500.0,509.88,511.9,509.36,511.74,1500.0
2022-03-03 13:20:00,512.3,512.78,510.96,511.13,2099.0,512.3,512.78,510.96,511.13,2099.0
2022-03-03 13:30:00,511.63,511.63,510.01,510.01,362.0,511.63,511.63,510.01,510.01,362.0
2022-03-03 13:40:00,510.75,510.75,509.26,510.41,4393.0,510.75,510.75,509.26,510.41,4393.0
2022-03-03 13:50:00,509.34,509.34,507.81,507.99,1053.0,509.34,509.34,507.81,507.99,1053.0
2022-03-03 14:00:00,507.98,508.09,505.34,505.75,3320.0,507.98,508.09,505.34,505.75,3320.0
2022-03-03 14:10:00,505.16,508.49,504.4,507.6,3465.0,505.16,508.49,504.4,507.6,3465.0
2022-03-03 14:20:00,507.96,507.96,505.26,506.7,2919.0,507.96,507.96,505.26,506.7,2919.0
2022-03-03 14:30:00,506.0,506.07,503.62,505.12,3844.0,506.0,506.07,503.62,505.12,3844.0
2022-03-03 14:40:00,504.39,504.99,500.7,500.7,2464.0,504.39,504.99,500.7,500.7,2464.0
2022-03-03 14:50:00,501.12,502.06,500.64,502.06,5377.0,501.12,502.06,500.64,502.06,5377.0
2022-03-03 15:00:00,501.35,501.35,497.51,498.56,19734.0,501.35,501.35,497.51,498.56,19734.0
2022-03-03 15:10:00,499.24,499.27,497.68,498.31,8422.0,499.24,499.27,497.68,498.31,8422.0
2022-03-03 15:20:00,497.97,498.73,495.1,497.12,8971.0,497.97,498.73,495.1,497.12,8971.0
2022-03-03 15:30:00,497.23,497.23,492.64,494.85,16822.0,497.23,497.23,492.64,494.85,16822.0
2022-03-03 15:40:00,494.72,495.32,491.78,494.5,26016.0,494.72,495.32,491.78,494.5,26016.0
2022-03-03 15:50:00,493.86,500.06,493.51,499.58,45496.0,493.86,500.06,493.51,499.58,45496.0
2022-03-04 09:30:00,504.58,513.0,498.83,499.78,18649.0,504.58,513.0,498.83,499.78,18649.0
2022-03-04 09:40:00,499.27,499.27,484.16,487.72,3376.0,499.27,499.27,484.16,487.72,3376.0
2022-03-04 09:50:00,486.49,488.82,482.85,485.2,22671.0,486.49,488.82,482.85,485.2,22671.0
2022-03-04 10:00:00,486.25,486.4,480.6,480.94,10716.0,486.25,486.4,480.6,480.94,10716.0
2022-03-04 10:10:00,480.98,481.56,478.74,480.36,24061.0,480.98,481.56,478.74,480.36,24061.0
2022-03-04 10:20:00,480.91,482.47,479.68,480.38,4689.0,480.91,482.47,479.68,480.38,4689.0
2022-03-04 10:30:00,479.79,480.9,477.87,478.64,6372.0,479.79,480.9,477.87,478.64,6372.0
2022-03-04 10:40:00,479.3,479.3,477.21,478.04,3075.0,479.3,479.3,477.21,478.04,3075.0
2022-03-04 10:50:00,477.3,477.3,474.6,474.6,3114.0,477.3,477.3,474.6,474.6,3114.0
2022-03-04 11:00:00,474.69,475.48,470.08,470.98,7836.0,474.69,475.48,470.08,470.98,7836.0
2022-03-04 11:10:00,470.11,470.35,467.6,468.53,13535.0,470.11,470.35,467.6,468.53,13535.0
2022-03-04 11:20:00,468.38,471.42,467.0,470.87,6527.0,468.38,471.42,467.0,470.87,6527.0
2022-03-04 11:30:00,470.6,470.93,468.42,469.83,7702.0,470.6,470.93,468.42,469.83,7702.0
2022-03-04 11:40:00,469.75,471.15,469.57,469.58,10481.0,469.75,471.15,469.57,469.58,10481.0
2022-03-04 11:50:00,469.48,469.48,466.44,466.44,3446.0,469.48,469.48,466.44,466.44,3446.0
2022-03-04 12:00:00,466.41,466.9,463.78,465.01,5500.0,466.41,466.9,463.78,465.01,5500.0
2022-03-04 12:10:00,464.69,473.5,464.69,472.75,4042.0,464.69,473.5,464.69,472.75,4042.0
2022-03-04 12:20:00,471.98,472.41,468.15,469.51,5961.0,471.98,472.41,468.15,469.51,5961.0
2022-03-04 12:30:00,469.5,469.5,465.73,467.35,3291.0,469.5,469.5,465.73,467.35,3291.0
2022-03-04 12:40:00,466.63,468.01,466.26,468.01,1710.0,466.63,468.01,466.26,468.01,1710.0
2022-03-04 12:50:00,467.93,469.5,466.74,468.58,3866.0,467.93,469.5,466.74,468.58,3866.0
2022-03-04 13:00:00,469.06,471.62,468.56,471.0,2330.0,469.06,471.62,468.56,471.0,2330.0
2022-03-04 13:10:00,470.16,470.16,466.67,466.9,2950.0,470.16,470.16,466.67,466.9,2950.0
2022-03-04 13:20:00,465.73,466.67,465.02,465.46,1404.0,465.73,466.67,465.02,465.46,1404.0
2022-03-04 13:30:00,465.93,468.0,465.93,467.62,5028.0,465.93,468.0,465.93,467.62,5028.0
2022-03-04 13:40:00,466.7,466.74,464.0,464.42,2339.0,466.7,466.74,464.0,464.42,2339.0
2022-03-04 13:50:00,464.75,465.88,463.81,463.81,7555.0,464.75,465.88,463.81,463.81,7555.0
2022-03-04 14:00:00,464.17,464.35,463.26,463.89,4009.0,464.17,464.35,463.26,463.89,4009.0
2022-03-04 14:10:00,464.04,464.04,462.74,462.91,1640.0,464.04,464.04,462.74,462.91,1640.0
2022-03-04 14:20:00,463.43,463.83,461.39,462.21,4700.0,463.43,463.83,461.39,462.21,4700.0
2022-03-04 14:30:00,462.42,463.38,461.24,461.93,23163.0,462.42,463.38,461.24,461.93,23163.0
2022-03-04 14:40:00,461.99,462.46,460.62,461.02,9736.0,461.99,462.46,460.62,461.02,9736.0
2022-03-04 14:50:00,461.05,461.63,459.6,459.67,8234.0,461.05,461.63,459.6,459.67,8234.0
2022-03-04 15:00:00,459.75,460.22,457.43,457.43,23847.0,459.75,460.22,457.43,457.43,23847.0
2022-03-04 15:10:00,458.35,459.51,457.29,458.23,10586.0,458.35,459.51,457.29,458.23,10586.0
2022-03-04 15:20:00,458.02,458.34,456.21,457.77,8919.0,458.02,458.34,456.21,457.77,8919.0
2022-03-04 15:30:00,457.77,458.13,456.06,456.87,15196.0,457.77,458.13,456.06,456.87,15196.0
2022-03-04 15:40:00,456.86,457.34,451.41,451.51,45500.0,456.86,457.34,451.41,451.51,45500.0
2022-03-04 15:50:00,452.02,459.7,451.49,458.65,80634.0,452.02,459.7,451.49,458.65,80634.0
2022-03-07 09:30:00,466.21,468.24,460.0,464.46,23788.0,466.21,468.24,460.0,464.46,23788.0
2022-03-07 09:40:00,464.32,464.32,452.71,453.97,8607.0,464.32,464.32,452.71,453.97,8607.0
2022-03-07 09:50:00,456.97,457.82,451.63,452.58,8867.0,456.97,457.82,451.63,452.58,8867.0
2022-03-07 10:00:00,452.14,452.15,445.2,445.2,10242.0,452.14,452.15,445.2,445.2,10242.0
2022-03-07 10:10:00,445.8,446.8,436.86,439.04,26197.0,445.8,446.8,436.86,439.04,26197.0
2022-03-07 10:20:00,439.43,441.31,437.86,439.01,21253.0,439.43,441.31,437.86,439.01,21253.0
2022-03-07 10:30:00,438.99,441.17,436.25,436.37,14555.0,438.99,441.17,436.25,436.37,14555.0
2022-03-07 10:40:00,436.2,437.59,431.02,431.48,12682.0,436.2,437.59,431.02,431.48,12682.0
2022-03-07 10:50:00,432.07,433.13,430.09,431.03,13791.0,432.07,433.13,430.09,431.03,13791.0
2022-03-07 11:00:00,430.74,437.15,430.74,433.93,16579.0,430.74,437.15,430.74,433.93,16579.0
2022-03-07 11:10:00,434.34,437.2,433.35,437.13,10198.0,434.34,437.2,433.35,437.13,10198.0
2022-03-07 11:20:00,437.13,437.28,435.15,435.15,9082.0,437.13,437.28,435.15,435.15,9082.0
2022-03-07 11:30:00,434.5,435.63,432.76,433.22,11648.0,434.5,435.63,432.76,433.22,11648.0
2022-03-07 11:40:00,432.56,435.37,431.47,434.79,9676.0,432.56,435.37,431.47,434.79,9676.0
2022-03-07 11:50:00,435.0,435.79,431.04,431.06,8445.0,435.0,435.79,431.04,431.06,8445.0
2022-03-07 12:00:00,430.8,431.38,428.0,429.5,7318.0,430.8,431.38,428.0,429.5,7318.0
2022-03-07 12:10:00,430.02,431.03,428.42,429.28,22460.0,430.02,431.03,428.42,429.28,22460.0
2022-03-07 12:20:00,429.58,431.73,429.14,431.07,10395.0,429.58,431.73,429.14,431.07,10395.0
2022-03-07 12:30:00,431.17,431.17,429.13,429.35,6184.0,431.17,431.17,429.13,429.35,6184.0
2022-03-07 12:40:00,429.46,434.65,429.45,434.4,22634.0,429.46,434.65,429.45,434.4,22634.0
2022-03-07 12:50:00,433.71,436.1,430.86,430.86,6366.0,433.71,436.1,430.86,430.86,6366.0
2022-03-07 13:00:00,431.56,432.41,430.0,430.98,7943.0,431.56,432.41,430.0,430.98,7943.0
2022-03-07 13:10:00,431.0,431.35,427.76,429.6,8524.0,431.0,431.35,427.76,429.6,8524.0
2022-03-07 13:20:00,429.11,429.7,427.57,428.77,13320.0,429.11,429.7,427.57,428.77,13320.0
2022-03-07 13:30:00,428.35,429.97,425.65,426.9,5135.0,428.35,429.97,425.65,426.9,5135.0
2022-03-07 13:40:00,427.57,431.93,427.38,427.45,10859.0,427.57,431.93,427.38,427.45,10859.0
2022-03-07 13:50:00,428.0,428.0,423.41,424.53,19271.0,428.0,428.0,423.41,424.53,19271.0
2022-03-07 14:00:00,423.86,425.2,422.45,423.84,10539.0,423.86,425.2,422.45,423.84,10539.0
2022-03-07 14:10:00,423.68,424.88,423.14,424.08,22172.0,423.68,424.88,423.14,424.08,22172.0
2022-03-07 14:20:00,424.09,424.39,421.28,422.01,28230.0,424.09,424.39,421.28,422.01,28230.0
2022-03-07 14:30:00,422.01,422.5,420.51,420.73,14602.0,422.01,422.5,420.51,420.73,14602.0
2022-03-07 14:40:00,420.66,421.33,415.1,415.81,19520.0,420.66,421.33,415.1,415.81,19520.0
2022-03-07 14:50:00,415.6,415.85,414.0,415.06,21131.0,415.6,415.85,414.0,415.06,21131.0
2022-03-07 15:00:00,415.36,415.61,414.0,414.24,57069.0,415.36,415.61,414.0,414.24,57069.0
2022-03-07 15:10:00,414.6,415.48,413.27,414.99,67802.0,414.6,415.48,413.27,414.99,67802.0
2022-03-07 15:20:00,415.19,416.58,414.62,415.99,18560.0,415.19,416.58,414.62,415.99,18560.0
2022-03-07 15:30:00,415.46,415.46,409.35,409.35,31507.0,415.46,415.46,409.35,409.35,31507.0
2022-03-07 15:40:00,409.76,413.58,409.76,413.0,42207.0,409.76,413.58,409.76,413.0,42207.0
2022-03-07 15:50:00,413.13,415.8,411.8,412.71,68451.0,413.13,415.8,411.8,412.71,68451.0
2022-03-08 09:30:00,410.94,411.04,402.8,406.17,30694.0,410.94,411.04,402.8,406.17,30694.0
2022-03-08 09:40:00,405.27,417.09,404.35,415.26,36167.0,405.27,417.09,404.35,415.26,36167.0
2022-03-08 09:50:00,415.88,416.87,407.1,407.78,21743.0,415.88,416.87,407.1,407.78,21743.0
2022-03-08 10:00:00,407.11,407.77,398.7,400.04,29375.0,407.11,407.77,398.7,400.04,29375.0
2022-03-08 10:10:00,401.79,410.0,400.9,410.0,12523.0,401.79,410.0,400.9,410.0,12523.0
2022-03-08 10:20:00,410.19,411.94,406.77,406.88,11128.0,410.19,411.94,406.77,406.88,11128.0
2022-03-08 10:30:00,406.73,409.89,402.02,403.48,11032.0,406.73,409.89,402.02,403.48,11032.0
2022-03-08 10:40:00,404.2,409.96,404.05,409.2,8720.0,404.2,409.96,404.05,409.2,8720.0
2022-03-08 10:50:00,408.55,415.84,407.6,414.66,18098.0,408.55,415.84,407.6,414.66,18098.0
2022-03-08 11:00:00,415.58,421.05,414.41,415.16,18033.0,415.58,421.05,414.41,415.16,18033.0
2022-03-08 11:10:00,415.17,417.22,412.46,415.54,10774.0,415.17,417.22,412.46,415.54,10774.0
2022-03-08 11:20:00,415.47,416.07,410.61,411.71,12795.0,415.47,416.07,410.61,411.71,12795.0
2022-03-08 11:30:00,411.47,411.47,405.15,405.15,6651.0,411.47,411.47,405.15,405.15,6651.0
2022-03-08 11:40:00,405.1,409.5,404.61,408.42,7387.0,405.1,409.5,404.61,408.42,7387.0
2022-03-08 11:50:00,409.18,410.83,407.14,408.73,10333.0,409.18,410.83,407.14,408.73,10333.0
2022-03-08 12:00:00,408.81,415.38,407.6,413.0,7896.0,408.81,415.38,407.6,413.0,7896.0
2022-03-08 12:10:00,414.39,423.99,413.6,423.99,18263.0,414.39,423.99,413.6,423.99,18263.0
2022-03-08 12:20:00,423.43,425.0,415.7,416.83,24021.0,423.43,425.0,415.7,416.83,24021.0
2022-03-08 12:30:00,416.09,420.39,414.14,419.09,30210.0,416.09,420.39,414.14,419.09,30210.0
2022-03-08 12:40:00,419.86,421.57,416.85,420.23,31598.0,419.86,421.57,416.85,420.23,31598.0
2022-03-08 12:50:00,420.23,423.05,417.16,422.82,13058.0,420.23,423.05,417.16,422.82,13058.0
2022-03-08 13:00:00,423.13,427.55,423.13,427.23,18556.0,423.13,427.55,423.13,427.23,18556.0
2022-03-08 13:10:00,426.66,430.05,426.66,429.35,13485.0,426.66,430.05,426.66,429.35,13485.0
2022-03-08 13:20:00,428.66,428.66,422.36,422.97,6440.0,428.66,428.66,422.36,422.97,6440.0
2022-03-08 13:30:00,422.68,422.8,419.9,422.52,7273.0,422.68,422.8,419.9,422.52,7273.0
2022-03-08 13:40:00,422.56,422.87,421.66,421.85,6342.0,422.56,422.87,421.66,421.85,6342.0
2022-03-08 13:50:00,421.69,421.69,417.38,417.94,5774.0,421.69,421.69,417.38,417.94,5774.0
2022-03-08 14:00:00,417.9,417.92,413.72,415.46,8134.0,417.9,417.92,413.72,415.46,8134.0
2022-03-08 14:10:00,415.96,418.25,415.42,417.62,6824.0,415.96,418.25,415.42,417.62,6824.0
2022-03-08 14:20:00,417.11,419.32,413.9,417.79,4103.0,417.11,419.32,413.9,417.79,4103.0
2022-03-08 14:30:00,418.34,419.65,416.26,417.85,7130.0,418.34,419.65,416.26,417.85,7130.0
2022-03-08 14:40:00,418.49,420.13,417.22,419.01,4910.0,418.49,420.13,417.22,419.01,4910.0
2022-03-08 14:50:00,419.0,419.82,416.75,418.6,7364.0,419.0,419.82,416.75,418.6,7364.0
2022-03-08 15:00:00,418.05,421.34,416.58,420.24,5923.0,418.05,421.34,416.58,420.24,5923.0
2022-03-08 15:10:00,420.39,420.39,417.51,418.71,7009.0,420.39,420.39,417.51,418.71,7009.0
2022-03-08 15:20:00,419.13,419.13,416.12,416.12,9755.0,419.13,419.13,416.12,416.12,9755.0
2022-03-08 15:30:00,416.0,416.46,413.1,416.25,15645.0,416.0,416.46,413.1,416.25,15645.0
2022-03-08 15:40:00,416.15,416.69,412.74,413.75,20014.0,416.15,416.69,412.74,413.75,20014.0
2022-03-08 15:50:00,414.5,415.71,412.05,414.72,73204.0,414.5,415.71,412.05,414.72,73204.0
2022-03-09 09:30:00,435.36,444.03,433.66,438.77,15947.0,435.36,444.03,433.66,438.77,15947.0
2022-03-09 09:40:00,438.16,438.3,429.57,431.49,4405.0,438.16,438.3,429.57,431.49,4405.0
2022-03-09 09:50:00,433.44,434.52,426.56,434.35,5055.0,433.44,434.52,426.56,434.35,5055.0
2022-03-09 10:00:00,436.0,441.27,435.1,439.41,13423.0,436.0,441.27,435.1,439.41,13423.0
2022-03-09 10:10:00,438.19,438.86,434.7,438.63,8129.0,438.19,438.86,434.7,438.63,8129.0
2022-03-09 10:20:00,438.15,442.88,438.15,442.64,4276.0,438.15,442.88,438.15,442.64,4276.0
2022-03-09 10:30:00,441.79,444.49,441.44,442.15,5346.0,441.79,444.49,441.44,442.15,5346.0
2022-03-09 10:40:00,442.72,442.72,437.17,438.7,5670.0,442.72,442.72,437.17,438.7,5670.0
2022-03-09 10:50:00,439.05,441.01,436.67,438.09,8965.0,439.05,441.01,436.67,438.09,8965.0
2022-03-09 11:00:00,439.27,439.27,436.81,437.65,6424.0,439.27,439.27,436.81,437.65,6424.0
2022-03-09 11:10:00,436.9,437.66,432.98,434.18,7391.0,436.9,437.66,432.98,434.18,7391.0
2022-03-09 11:20:00,434.01,435.77,433.36,435.41,5500.0,434.01,435.77,433.36,435.41,5500.0
2022-03-09 11:30:00,434.7,438.28,434.7,437.56,2653.0,434.7,438.28,434.7,437.56,2653.0
2022-03-09 11:40:00,438.34,438.56,436.54,437.68,2700.0,438.34,438.56,436.54,437.68,2700.0
2022-03-09 11:50:00,437.61,439.82,437.17,439.18,2293.0,437.61,439.82,437.17,439.18,2293.0
2022-03-09 12:00:00,439.84,441.4,439.62,440.75,1210.0,439.84,441.4,439.62,440.75,1210.0
2022-03-09 12:10:00,441.89,441.89,439.58,439.83,1550.0,441.89,441.89,439.58,439.83,1550.0
2022-03-09 12:20:00,438.95,441.21,438.78,441.21,1726.0,438.95,441.21,438.78,441.21,1726.0
2022-03-09 12:30:00,440.98,444.17,440.3,443.36,3681.0,440.98,444.17,440.3,443.36,3681.0
2022-03-09 12:40:00,444.05,444.95,442.39,444.83,1100.0,444.05,444.95,442.39,444.83,1100.0
2022-03-09 12:50:00,444.94,446.24,444.33,445.03,4914.0,444.94,446.24,444.33,445.03,4914.0
2022-03-09 13:00:00,444.37,444.95,441.86,442.89,5280.0,444.37,444.95,441.86,442.89,5280.0
2022-03-09 13:10:00,444.08,445.63,444.08,445.6,3183.0,444.08,445.63,444.08,445.6,3183.0
2022-03-09 13:20:00,445.06,449.43,445.06,449.15,9433.0,445.06,449.43,445.06,449.15,9433.0
2022-03-09 13:30:00,449.07,449.78,447.28,447.28,5850.0,449.07,449.78,447.28,447.28,5850.0
2022-03-09 13:40:00,447.61,448.6,446.72,447.23,6329.0,447.61,448.6,446.72,447.23,6329.0
2022-03-09 13:50:00,447.22,448.44,446.24,446.24,3702.0,447.22,448.44,446.24,446.24,3702.0
2022-03-09 14:00:00,446.45,448.37,445.77,445.77,2653.0,446.45,448.37,445.77,445.77,2653.0
2022-03-09 14:10:00,445.12,445.12,442.86,443.62,1469.0,445.12,445.12,442.86,443.62,1469.0
2022-03-09 14:20:00,444.42,444.99,442.99,444.9,3615.0,444.42,444.99,442.99,444.9,3615.0
2022-03-09 14:30:00,445.46,446.93,444.95,445.76,2183.0,445.46,446.93,444.95,445.76,2183.0
2022-03-09 14:40:00,445.8,446.45,444.97,445.63,2163.0,445.8,446.45,444.97,445.63,2163.0
2022-03-09 14:50:00,446.26,447.01,445.49,445.49,5757.0,446.26,447.01,445.49,445.49,5757.0
2022-03-09 15:00:00,445.8,447.21,445.36,447.21,3608.0,445.8,447.21,445.36,447.21,3608.0
2022-03-09 15:10:00,446.43,447.3,445.83,446.23,8313.0,446.43,447.3,445.83,446.23,8313.0
2022-03-09 15:20:00,446.45,446.56,442.88,443.75,21571.0,446.45,446.56,442.88,443.75,21571.0
2022-03-09 15:30:00,444.21,444.92,441.57,442.1,10249.0,444.21,444.92,441.57,442.1,10249.0
2022-03-09 15:40:00,442.23,444.86,441.67,443.96,11450.0,442.23,444.86,441.67,443.96,11450.0
2022-03-09 15:50:00,443.6,444.88,440.42,442.57,58836.0,443.6,444.88,440.42,442.57,58836.0
2022-03-10 09:30:00,433.71,434.99,428.07,428.07,10040.0,433.71,434.99,428.07,428.07,10040.0
2022-03-10 09:40:00,430.38,430.38,425.25,428.81,5429.0,430.38,430.38,425.25,428.81,5429.0
2022-03-10 09:50:00,431.35,434.75,428.23,434.39,3657.0,431.35,434.75,428.23,434.39,3657.0
2022-03-10 10:00:00,433.94,434.01,427.99,430.2,4257.0,433.94,434.01,427.99,430.2,4257.0
2022-03-10 10:10:00,430.3,438.37,430.3,437.62,5700.0,430.3,438.37,430.3,437.62,5700.0
2022-03-10 10:20:00,437.11,437.56,432.76,432.77,5946.0,437.11,437.56,432.76,432.77,5946.0
2022-03-10 10:30:00,431.0,432.13,428.0,428.0,4700.0,431.0,432.13,428.0,428.0,4700.0
2022-03-10 10:40:00,428.25,429.19,426.84,429.19,2200.0,428.25,429.19,426.84,429.19,2200.0
2022-03-10 10:50:00,429.23,429.23,424.9,425.33,2730.0,429.23,429.23,424.9,425.33,2730.0
2022-03-10 11:00:00,425.02,425.68,423.02,424.23,2449.0,425.02,425.68,423.02,424.23,2449.0
2022-03-10 11:10:00,423.46,425.26,423.46,423.67,1520.0,423.46,425.26,423.46,423.67,1520.0
2022-03-10 11:20:00,423.56,425.3,423.38,425.3,2664.0,423.56,425.3,423.38,425.3,2664.0
2022-03-10 11:30:00,425.33,426.18,424.55,425.69,5441.0,425.33,426.18,424.55,425.69,5441.0
2022-03-10 11:40:00,425.91,425.91,424.84,425.0,910.0,425.91,425.91,424.84,425.0,910.0
2022-03-10 11:50:00,426.16,428.99,424.98,428.99,1100.0,426.16,428.99,424.98,428.99,1100.0
2022-03-10 12:00:00,429.53,429.91,426.8,427.2,1724.0,429.53,429.91,426.8,427.2,1724.0
2022-03-10 12:10:00,427.11,427.64,427.11,427.64,200.0,427.11,427.64,427.11,427.64,200.0
2022-03-10 12:20:00,429.28,432.2,429.28,430.25,1001.0,429.28,432.2,429.28,430.25,1001.0
2022-03-10 12:30:00,430.24,430.35,426.83,427.8,2200.0,430.24,430.35,426.83,427.8,2200.0
2022-03-10 12:40:00,428.05,429.52,427.63,428.6,2348.0,428.05,429.52,427.63,428.6,2348.0
2022-03-10 12:50:00,428.84,429.42,427.55,428.23,2112.0,428.84,429.42,427.55,428.23,2112.0
2022-03-10 13:00:00,428.57,428.57,427.71,428.11,1862.0,428.57,428.57,427.71,428.11,1862.0
2022-03-10 13:10:00,428.24,428.24,427.49,427.49,613.0,428.24,428.24,427.49,427.49,613.0
2022-03-10 13:20:00,427.35,429.31,427.35,429.31,1200.0,427.35,429.31,427.35,429.31,1200.0
2022-03-10 13:30:00,429.64,431.8,429.54,431.44,1900.0,429.64,431.8,429.54,431.44,1900.0
2022-03-10 13:40:00,430.86,432.19,429.91,431.69,2012.0,430.86,432.19,429.91,431.69,2012.0
2022-03-10 13:50:00,433.09,434.45,432.52,433.21,5107.0,433.09,434.45,432.52,433.21,5107.0
2022-03-10 14:00:00,433.82,438.29,433.03,436.16,6475.0,433.82,438.29,433.03,436.16,6475.0
2022-03-10 14:10:00,435.86,436.47,434.76,435.08,8677.0,435.86,436.47,434.76,435.08,8677.0
2022-03-10 14:20:00,435.18,436.37,434.55,435.32,2776.0,435.18,436.37,434.55,435.32,2776.0
2022-03-10 14:30:00,436.0,436.56,435.62,435.69,4690.0,436.0,436.56,435.62,435.69,4690.0
2022-03-10 14:40:00,435.28,436.51,434.03,436.51,3082.0,435.28,436.51,434.03,436.51,3082.0
2022-03-10 14:50:00,437.22,438.68,437.14,437.92,4210.0,437.22,438.68,437.14,437.92,4210.0
2022-03-10 15:00:00,437.58,437.58,433.79,433.79,4124.0,437.58,437.58,433.79,433.79,4124.0
2022-03-10 15:10:00,434.41,436.73,434.26,435.82,5607.0,434.41,436.73,434.26,435.82,5607.0
2022-03-10 15:20:00,437.27,438.11,435.7,438.11,2069.0,437.27,438.11,435.7,438.11,2069.0
2022-03-10 15:30:00,437.45,438.3,436.44,436.72,4119.0,437.45,438.3,436.44,436.72,4119.0
2022-03-10 15:40:00,437.2,438.04,435.93,436.5,6220.0,437.2,438.04,435.93,436.5,6220.0
2022-03-10 15:50:00,437.19,439.36,436.66,436.67,26051.0,437.19,439.36,436.66,436.67,26051.0
2022-03-11 09:30:00,441.59,442.56,431.71,433.36,6275.0,441.59,442.56,431.71,433.36,6275.0
2022-03-11 09:40:00,430.18,433.4,428.93,429.94,3785.0,430.18,433.4,428.93,429.94,3785.0
2022-03-11 09:50:00,431.61,431.93,424.02,426.87,3747.0,431.61,431.93,424.02,426.87,3747.0
2022-03-11 10:00:00,426.37,428.01,424.93,425.64,9359.0,426.37,428.01,424.93,425.64,9359.0
2022-03-11 10:10:00,425.13,427.0,421.01,421.01,4353.0,425.13,427.0,421.01,421.01,4353.0
2022-03-11 10:20:00,420.51,423.54,420.45,421.23,4587.0,420.51,423.54,420.45,421.23,4587.0
2022-03-11 10:30:00,421.16,422.1,420.34,421.0,4100.0,421.16,422.1,420.34,421.0,4100.0
2022-03-11 10:40:00,421.58,422.5,419.85,421.15,4524.0,421.58,422.5,419.85,421.15,4524.0
2022-03-11 10:50:00,421.51,421.52,418.12,418.74,6418.0,421.51,421.52,418.12,418.74,6418.0
2022-03-11 11:00:00,418.3,418.3,415.83,417.15,4740.0,418.3,418.3,415.83,417.15,4740.0
2022-03-11 11:10:00,417.64,419.41,416.35,418.34,2603.0,417.64,419.41,416.35,418.34,2603.0
2022-03-11 11:20:00,419.17,420.46,418.21,418.29,2787.0,419.17,420.46,418.21,418.29,2787.0
2022-03-11 11:30:00,417.86,418.56,416.0,417.33,2910.0,417.86,418.56,416.0,417.33,2910.0
2022-03-11 11:40:00,416.61,417.58,415.5,417.54,2271.0,416.61,417.58,415.5,417.54,2271.0
2022-03-11 11:50:00,416.8,417.46,415.59,415.63,8410.0,416.8,417.46,415.59,415.63,8410.0
2022-03-11 12:00:00,415.59,415.6,413.25,413.25,8713.0,415.59,415.6,413.25,413.25,8713.0
2022-03-11 12:10:00,413.25,415.56,412.72,415.55,19264.0,413.25,415.56,412.72,415.55,19264.0
2022-03-11 12:20:00,416.58,416.64,412.29,412.85,5888.0,416.58,416.64,412.29,412.85,5888.0
2022-03-11 12:30:00,413.48,414.2,412.36,412.82,2740.0,413.48,414.2,412.36,412.82,2740.0
2022-03-11 12:40:00,413.07,414.0,412.8,413.92,2345.0,413.07,414.0,412.8,413.92,2345.0
2022-03-11 12:50:00,414.27,416.64,413.52,416.64,10543.0,414.27,416.64,413.52,416.64,10543.0
2022-03-11 13:00:00,416.63,417.46,415.86,416.38,5091.0,416.63,417.46,415.86,416.38,5091.0
2022-03-11 13:10:00,416.5,419.9,416.5,419.52,6779.0,416.5,419.9,416.5,419.52,6779.0
2022-03-11 13:20:00,420.59,422.59,420.1,422.42,4270.0,420.59,422.59,420.1,422.42,4270.0
2022-03-11 13:30:00,421.88,421.88,419.61,419.61,2014.0,421.88,421.88,419.61,419.61,2014.0
2022-03-11 13:40:00,420.22,422.46,419.69,422.46,3333.0,420.22,422.46,419.69,422.46,3333.0
2022-03-11 13:50:00,422.81,422.81,420.52,420.52,1400.0,422.81,422.81,420.52,420.52,1400.0
2022-03-11 14:00:00,420.26,420.55,418.92,418.93,1791.0,420.26,420.55,418.92,418.93,1791.0
2022-03-11 14:10:00,419.9,420.39,418.82,418.9,1590.0,419.9,420.39,418.82,418.9,1590.0
2022-03-11 14:20:00,419.3,421.17,418.59,420.39,6400.0,419.3,421.17,418.59,420.39,6400.0
2022-03-11 14:30:00,420.24,420.3,418.86,420.3,3628.0,420.24,420.3,418.86,420.3,3628.0
2022-03-11 14:40:00,418.86,419.59,418.74,419.5,1640.0,418.86,419.59,418.74,419.5,1640.0
2022-03-11 14:50:00,419.13,419.51,418.62,419.42,4313.0,419.13,419.51,418.62,419.42,4313.0
2022-03-11 15:00:00,419.02,420.31,419.02,420.08,1617.0,419.02,420.31,419.02,420.08,1617.0
2022-03-11 15:10:00,419.71,419.81,418.96,419.19,2546.0,419.71,419.81,418.96,419.19,2546.0
2022-03-11 15:20:00,418.71,418.72,415.72,417.2,24614.0,418.71,418.72,415.72,417.2,24614.0
2022-03-11 15:30:00,417.09,420.31,416.71,419.23,13987.0,417.09,420.31,416.71,419.23,13987.0
2022-03-11 15:40:00,419.3,420.36,419.15,419.48,11019.0,419.3,420.36,419.15,419.48,11019.0
2022-03-11 15:50:00,419.67,419.67,414.5,414.5,99747.0,419.67,419.67,414.5,414.5,99747.0
2022-03-14 09:30:00,411.76,415.99,405.4,410.0,6023.0,411.76,415.99,405.4,410.0,6023.0
2022-03-14 09:40:00,406.08,419.0,406.08,415.43,6562.0,406.08,419.0,406.08,415.43,6562.0
2022-03-14 09:50:00,415.66,415.71,410.06,412.63,4930.0,415.66,415.71,410.06,412.63,4930.0
2022-03-14 10:00:00,411.15,416.06,411.06,415.77,4671.0,411.15,416.06,411.06,415.77,4671.0
2022-03-14 10:10:00,416.26,419.57,416.26,418.56,7307.0,416.26,419.57,416.26,418.56,7307.0
2022-03-14 10:20:00,417.77,419.56,415.81,417.72,7431.0,417.77,419.56,415.81,417.72,7431.0
2022-03-14 10:30:00,417.05,417.05,413.25,415.15,3527.0,417.05,417.05,413.25,415.15,3527.0
2022-03-14 10:40:00,414.54,414.54,409.26,409.75,4764.0,414.54,414.54,409.26,409.75,4764.0
2022-03-14 10:50:00,409.88,413.42,409.51,410.78,18558.0,409.88,413.42,409.51,410.78,18558.0
2022-03-14 11:00:00,412.47,412.47,409.13,409.14,6789.0,412.47,412.47,409.13,409.14,6789.0
2022-03-14 11:10:00,406.24,406.79,404.07,405.0,4001.0,406.24,406.79,404.07,405.0,4001.0
2022-03-14 11:20:00,405.67,405.67,403.5,403.62,2900.0,405.67,405.67,403.5,403.62,2900.0
2022-03-14 11:30:00,402.92,404.44,401.74,401.96,5744.0,402.92,404.44,401.74,401.96,5744.0
2022-03-14 11:40:00,401.52,401.52,399.75,399.75,4705.0,401.52,401.52,399.75,399.75,4705.0
2022-03-14 11:50:00,399.5,400.72,396.18,397.25,17220.0,399.5,400.72,396.18,397.25,17220.0
2022-03-14 12:00:00,396.83,397.76,396.27,396.49,4533.0,396.83,397.76,396.27,396.49,4533.0
2022-03-14 12:10:00,396.38,397.72,395.46,397.72,8390.0,396.38,397.72,395.46,397.72,8390.0
2022-03-14 12:20:00,397.15,398.05,395.95,396.84,5111.0,397.15,398.05,395.95,396.84,5111.0
2022-03-14 12:30:00,397.19,397.23,393.75,396.13,5619.0,397.19,397.23,393.75,396.13,5619.0
2022-03-14 12:40:00,395.64,397.05,395.12,396.44,6012.0,395.64,397.05,395.12,396.44,6012.0
2022-03-14 12:50:00,397.08,397.08,391.1,391.1,5133.0,397.08,397.08,391.1,391.1,5133.0
2022-03-14 13:00:00,391.63,392.02,388.41,388.42,12266.0,391.63,392.02,388.41,388.42,12266.0
2022-03-14 13:10:00,388.93,391.6,388.81,391.04,11396.0,388.93,391.6,388.81,391.04,11396.0
2022-03-14 13:20:00,390.23,390.33,386.55,387.18,6152.0,390.23,390.33,386.55,387.18,6152.0
2022-03-14 13:30:00,387.76,387.8,383.73,383.92,18678.0,387.76,387.8,383.73,383.92,18678.0
2022-03-14 13:40:00,383.97,385.71,383.11,384.77,25391.0,383.97,385.71,383.11,384.77,25391.0
2022-03-14 13:50:00,385.51,389.55,384.18,385.32,10676.0,385.51,389.55,384.18,385.32,10676.0
2022-03-14 14:00:00,385.13,386.18,384.35,385.23,11109.0,385.13,386.18,384.35,385.23,11109.0
2022-03-14 14:10:00,385.76,386.24,383.61,383.61,8832.0,385.76,386.24,383.61,383.61,8832.0
2022-03-14 14:20:00,384.31,385.63,382.71,384.21,10977.0,384.31,385.63,382.71,384.21,10977.0
2022-03-14 14:30:00,383.75,387.02,383.51,385.33,19269.0,383.75,387.02,383.51,385.33,19269.0
2022-03-14 14:40:00,384.93,386.12,384.11,385.53,6352.0,384.93,386.12,384.11,385.53,6352.0
2022-03-14 14:50:00,385.74,386.34,383.72,384.38,14935.0,385.74,386.34,383.72,384.38,14935.0
2022-03-14 15:00:00,383.9,386.62,383.25,383.86,18699.0,383.9,386.62,383.25,383.86,18699.0
2022-03-14 15:10:00,383.72,385.79,383.58,384.0,20284.0,383.72,385.79,383.58,384.0,20284.0
2022-03-14 15:20:00,384.7,385.92,383.06,383.24,26887.0,384.7,385.92,383.06,383.24,26887.0
2022-03-14 15:30:00,383.12,383.12,378.88,379.29,31574.0,383.12,383.12,378.88,379.29,31574.0
2022-03-14 15:40:00,379.16,383.88,379.11,382.91,25746.0,379.16,383.88,379.11,382.91,25746.0
2022-03-14 15:50:00,382.83,386.05,381.8,385.67,56225.0,382.83,386.05,381.8,385.67,56225.0
2022-03-15 09:30:00,386.68,392.86,385.51,386.42,9266.0,386.68,392.86,385.51,386.42,9266.0
2022-03-15 09:40:00,385.0,387.63,380.69,383.31,11198.0,385.0,387.63,380.69,383.31,11198.0
2022-03-15 09:50:00,383.32,387.3,382.03,386.33,18427.0,383.32,387.3,382.03,386.33,18427.0
2022-03-15 10:00:00,385.36,389.55,381.81,387.32,14847.0,385.36,389.55,381.81,387.32,14847.0
2022-03-15 10:10:00,387.86,391.22,386.21,390.42,12058.0,387.86,391.22,386.21,390.42,12058.0
2022-03-15 10:20:00,391.0,394.61,390.46,392.17,9296.0,391.0,394.61,390.46,392.17,9296.0
2022-03-15 10:30:00,392.16,396.47,390.27,396.25,29318.0,392.16,396.47,390.27,396.25,29318.0
2022-03-15 10:40:00,396.0,396.65,394.11,395.99,11681.0,396.0,396.65,394.11,395.99,11681.0
2022-03-15 10:50:00,395.97,396.33,391.84,392.37,20945.0,395.97,396.33,391.84,392.37,20945.0
2022-03-15 11:00:00,392.16,393.45,389.74,392.01,7964.0,392.16,393.45,389.74,392.01,7964.0
2022-03-15 11:10:00,392.76,392.76,390.37,390.43,14335.0,392.76,392.76,390.37,390.43,14335.0
2022-03-15 11:20:00,389.88,391.49,389.17,391.49,3500.0,389.88,391.49,389.17,391.49,3500.0
2022-03-15 11:30:00,392.02,392.97,389.76,389.76,8523.0,392.02,392.97,389.76,389.76,8523.0
2022-03-15 11:40:00,389.29,389.6,386.53,387.18,5814.0,389.29,389.6,386.53,387.18,5814.0
2022-03-15 11:50:00,388.3,389.01,384.97,385.98,2956.0,388.3,389.01,384.97,385.98,2956.0
2022-03-15 12:00:00,385.52,387.63,384.17,387.1,8532.0,385.52,387.63,384.17,387.1,8532.0
2022-03-15 12:10:00,386.94,387.73,386.22,387.18,7028.0,386.94,387.73,386.22,387.18,7028.0
2022-03-15 12:20:00,386.18,388.3,385.71,387.67,2242.0,386.18,388.3,385.71,387.67,2242.0
2022-03-15 12:30:00,388.38,388.57,386.82,387.7,8035.0,388.38,388.57,386.82,387.7,8035.0
2022-03-15 12:40:00,387.96,388.56,386.62,386.69,5682.0,387.96,388.56,386.62,386.69,5682.0
2022-03-15 12:50:00,387.31,388.58,386.79,388.58,5498.0,387.31,388.58,386.79,388.58,5498.0
2022-03-15 13:00:00,389.21,391.33,389.11,390.73,7917.0,389.21,391.33,389.11,390.73,7917.0
2022-03-15 13:10:00,390.94,391.07,388.38,388.75,4332.0,390.94,391.07,388.38,388.75,4332.0
2022-03-15 13:20:00,388.91,391.33,388.91,390.15,3095.0,388.91,391.33,388.91,390.15,3095.0
2022-03-15 13:30:00,390.13,395.15,390.13,393.66,8264.0,390.13,395.15,390.13,393.66,8264.0
2022-03-15 13:40:00,393.22,394.2,391.93,391.93,10250.0,393.22,394.2,391.93,391.93,10250.0
2022-03-15 13:50:00,391.72,394.23,391.72,393.74,4001.0,391.72,394.23,391.72,393.74,4001.0
2022-03-15 14:00:00,393.81,395.44,393.81,395.26,5233.0,393.81,395.44,393.81,395.26,5233.0
2022-03-15 14:10:00,395.29,395.49,393.95,394.32,3144.0,395.29,395.49,393.95,394.32,3144.0
2022-03-15 14:20:00,394.27,395.36,393.69,394.9,4527.0,394.27,395.36,393.69,394.9,4527.0
2022-03-15 14:30:00,394.45,395.95,394.11,394.52,4611.0,394.45,395.95,394.11,394.52,4611.0
2022-03-15 14:40:00,395.4,397.34,394.58,397.15,6902.0,395.4,397.34,394.58,397.15,6902.0
2022-03-15 14:50:00,397.43,397.59,396.2,397.21,6821.0,397.43,397.59,396.2,397.21,6821.0
2022-03-15 15:00:00,397.21,398.37,396.79,397.68,5804.0,397.21,398.37,396.79,397.68,5804.0
2022-03-15 15:10:00,398.01,399.73,397.14,399.28,6736.0,398.01,399.73,397.14,399.28,6736.0
2022-03-15 15:20:00,399.74,402.02,399.45,401.68,12460.0,399.74,402.02,399.45,401.68,12460.0
2022-03-15 15:30:00,401.75,402.92,401.19,401.4,12924.0,401.75,402.92,401.19,401.4,12924.0
2022-03-15 15:40:00,401.43,402.33,400.3,401.58,18724.0,401.43,402.33,400.3,401.58,18724.0
2022-03-15 15:50:00,402.0,403.96,401.73,403.24,71771.0,402.0,403.96,401.73,403.24,71771.0
2022-03-16 09:30:00,416.91,424.98,414.48,422.48,16480.0,416.91,424.98,414.48,422.48,16480.0
2022-03-16 09:40:00,423.44,429.0,422.53,429.0,12852.0,423.44,429.0,422.53,429.0,12852.0
2022-03-16 09:50:00,429.01,432.55,428.19,432.55,5538.0,429.01,432.55,428.19,432.55,5538.0
2022-03-16 10:00:00,432.46,434.97,430.73,430.79,9839.0,432.46,434.97,430.73,430.79,9839.0
2022-03-16 10:10:00,430.01,441.1,430.01,439.86,11506.0,430.01,441.1,430.01,439.86,11506.0
2022-03-16 10:20:00,439.85,446.98,438.86,444.46,10711.0,439.85,446.98,438.86,444.46,10711.0
2022-03-16 10:30:00,443.77,444.81,441.89,443.49,13092.0,443.77,444.81,441.89,443.49,13092.0
2022-03-16 10:40:00,443.49,443.53,437.48,437.62,25964.0,443.49,443.53,437.48,437.62,25964.0
2022-03-16 10:50:00,438.44,438.62,433.59,434.0,7616.0,438.44,438.62,433.59,434.0,7616.0
2022-03-16 11:00:00,433.59,436.53,433.59,435.35,16677.0,433.59,436.53,433.59,435.35,16677.0
2022-03-16 11:10:00,435.8,439.23,435.8,438.46,11458.0,435.8,439.23,435.8,438.46,11458.0
2022-03-16 11:20:00,438.2,438.2,434.74,435.41,6902.0,438.2,438.2,434.74,435.41,6902.0
2022-03-16 11:30:00,435.54,437.04,435.14,436.52,4705.0,435.54,437.04,435.14,436.52,4705.0
2022-03-16 11:40:00,436.52,436.52,435.07,435.64,8308.0,436.52,436.52,435.07,435.64,8308.0
2022-03-16 11:50:00,435.03,437.21,435.03,437.2,6698.0,435.03,437.21,435.03,437.2,6698.0
2022-03-16 12:00:00,437.09,438.65,436.92,437.61,2700.0,437.09,438.65,436.92,437.61,2700.0
2022-03-16 12:10:00,437.3,439.6,437.3,439.6,5414.0,437.3,439.6,437.3,439.6,5414.0
2022-03-16 12:20:00,439.4,439.51,436.73,436.73,6536.0,439.4,439.51,436.73,436.73,6536.0
2022-03-16 12:30:00,436.94,437.0,435.24,435.98,3239.0,436.94,437.0,435.24,435.98,3239.0
2022-03-16 12:40:00,433.8,434.68,429.88,429.89,5618.0,433.8,434.68,429.88,429.89,5618.0
2022-03-16 12:50:00,429.82,431.34,428.73,430.91,3526.0,429.82,431.34,428.73,430.91,3526.0
2022-03-16 13:00:00,430.88,432.09,428.17,428.49,4163.0,430.88,432.09,428.17,428.49,4163.0
2022-03-16 13:10:00,428.48,428.48,426.58,427.26,7206.0,428.48,428.48,426.58,427.26,7206.0
2022-03-16 13:20:00,427.25,429.14,426.63,429.14,5467.0,427.25,429.14,426.63,429.14,5467.0
2022-03-16 13:30:00,429.41,431.0,429.38,430.45,3191.0,429.41,431.0,429.38,430.45,3191.0
2022-03-16 13:40:00,430.94,432.86,429.89,432.53,5721.0,430.94,432.86,429.89,432.53,5721.0
2022-03-16 13:50:00,432.61,434.38,431.5,434.38,3699.0,432.61,434.38,431.5,434.38,3699.0
2022-03-16 14:00:00,433.91,434.61,428.2,428.21,27699.0,433.91,434.61,428.2,428.21,27699.0
2022-03-16 14:10:00,427.5,427.89,422.18,427.35,14100.0,427.5,427.89,422.18,427.35,14100.0
2022-03-16 14:20:00,427.7,427.91,424.68,426.78,10443.0,427.7,427.91,424.68,426.78,10443.0
2022-03-16 14:30:00,426.69,430.0,423.49,430.0,12454.0,426.69,430.0,423.49,430.0,12454.0
2022-03-16 14:40:00,430.4,436.64,430.4,435.4,6192.0,430.4,436.64,430.4,435.4,6192.0
2022-03-16 14:50:00,435.29,442.84,435.26,441.49,11915.0,435.29,442.84,435.26,441.49,11915.0
2022-03-16 15:00:00,440.82,443.76,439.28,441.49,8246.0,440.82,443.76,439.28,441.49,8246.0
2022-03-16 15:10:00,440.84,443.62,440.82,443.41,9214.0,440.84,443.62,440.82,443.41,9214.0
2022-03-16 15:20:00,443.4,444.6,442.81,444.07,23220.0,443.4,444.6,442.81,444.07,23220.0
2022-03-16 15:30:00,444.06,444.41,441.52,442.71,10403.0,444.06,444.41,441.52,442.71,10403.0
2022-03-16 15:40:00,442.69,446.52,442.11,446.49,18129.0,442.69,446.52,442.11,446.49,18129.0
2022-03-16 15:50:00,446.65,448.41,445.7,448.16,30777.0,446.65,448.41,445.7,448.16,30777.0
2022-03-17 09:30:00,438.93,451.63,430.64,451.63,10860.0,438.93,451.63,430.64,451.63,10860.0
2022-03-17 09:40:00,450.73,457.33,447.71,452.36,14783.0,450.73,457.33,447.71,452.36,14783.0
2022-03-17 09:50:00,450.44,459.39,450.44,458.13,11663.0,450.44,459.39,450.44,458.13,11663.0
2022-03-17 10:00:00,458.68,465.59,457.31,465.42,6972.0,458.68,465.59,457.31,465.42,6972.0
2022-03-17 10:10:00,465.69,468.24,458.28,458.28,15105.0,465.69,468.24,458.28,458.28,15105.0
2022-03-17 10:20:00,458.51,460.09,457.22,457.65,6368.0,458.51,460.09,457.22,457.65,6368.0
2022-03-17 10:30:00,457.65,458.38,455.75,457.18,3538.0,457.65,458.38,455.75,457.18,3538.0
2022-03-17 10:40:00,457.45,458.05,454.39,455.22,4070.0,457.45,458.05,454.39,455.22,4070.0
2022-03-17 10:50:00,455.31,455.32,451.21,452.46,3998.0,455.31,455.32,451.21,452.46,3998.0
2022-03-17 11:00:00,452.0,455.79,449.1,454.86,3271.0,452.0,455.79,449.1,454.86,3271.0
2022-03-17 11:10:00,455.22,455.22,452.39,454.12,2309.0,455.22,455.22,452.39,454.12,2309.0
2022-03-17 11:20:00,453.93,457.24,453.93,456.89,4945.0,453.93,457.24,453.93,456.89,4945.0
2022-03-17 11:30:00,457.23,460.23,457.03,460.23,7592.0,457.23,460.23,457.03,460.23,7592.0
2022-03-17 11:40:00,461.55,462.07,456.7,456.86,6697.0,461.55,462.07,456.7,456.86,6697.0
2022-03-17 11:50:00,456.97,459.1,455.3,458.29,3865.0,456.97,459.1,455.3,458.29,3865.0
2022-03-17 12:00:00,458.83,458.94,455.66,457.66,5834.0,458.83,458.94,455.66,457.66,5834.0
2022-03-17 12:10:00,456.99,457.91,456.2,457.3,2002.0,456.99,457.91,456.2,457.3,2002.0
2022-03-17 12:20:00,458.05,460.0,458.05,460.0,3110.0,458.05,460.0,458.05,460.0,3110.0
2022-03-17 12:30:00,459.49,460.1,458.95,460.07,2202.0,459.49,460.1,458.95,460.07,2202.0
2022-03-17 12:40:00,459.47,460.81,459.47,460.49,1500.0,459.47,460.81,459.47,460.49,1500.0
2022-03-17 12:50:00,460.7,462.33,460.03,461.67,3130.0,460.7,462.33,460.03,461.67,3130.0
2022-03-17 13:00:00,461.85,462.68,460.58,462.65,4328.0,461.85,462.68,460.58,462.65,4328.0
2022-03-17 13:10:00,461.96,464.4,461.43,463.22,1870.0,461.96,464.4,461.43,463.22,1870.0
2022-03-17 13:20:00,464.0,466.1,463.17,465.27,3164.0,464.0,466.1,463.17,465.27,3164.0
2022-03-17 13:30:00,465.27,465.97,464.02,465.38,2531.0,465.27,465.97,464.02,465.38,2531.0
2022-03-17 13:40:00,465.72,469.0,465.36,467.84,5432.0,465.72,469.0,465.36,467.84,5432.0
2022-03-17 13:50:00,468.68,469.35,467.72,468.33,2858.0,468.68,469.35,467.72,468.33,2858.0
2022-03-17 14:00:00,467.76,470.41,466.68,470.41,7522.0,467.76,470.41,466.68,470.41,7522.0
2022-03-17 14:10:00,470.09,470.09,466.8,466.81,6426.0,470.09,470.09,466.8,466.81,6426.0
2022-03-17 14:20:00,467.98,467.98,466.44,466.45,4536.0,467.98,467.98,466.44,466.45,4536.0
2022-03-17 14:30:00,466.8,468.8,466.8,468.24,2200.0,466.8,468.8,466.8,468.24,2200.0
2022-03-17 14:40:00,468.21,468.74,467.36,468.0,4000.0,468.21,468.74,467.36,468.0,4000.0
2022-03-17 14:50:00,467.91,469.87,467.23,469.44,4751.0,467.91,469.87,467.23,469.44,4751.0
2022-03-17 15:00:00,469.4,471.86,468.71,468.9,7252.0,469.4,471.86,468.71,468.9,7252.0
2022-03-17 15:10:00,468.73,469.0,464.79,467.3,5504.0,468.73,469.0,464.79,467.3,5504.0
2022-03-17 15:20:00,467.89,467.92,466.16,467.92,3790.0,467.89,467.92,466.16,467.92,3790.0
2022-03-17 15:30:00,467.56,467.7,466.1,467.7,6449.0,467.56,467.7,466.1,467.7,6449.0
2022-03-17 15:40:00,467.34,469.82,467.33,469.06,7378.0,467.34,469.82,467.33,469.06,7378.0
2022-03-17 15:50:00,468.51,468.51,466.02,467.28,32306.0,468.51,468.51,466.02,467.28,32306.0
2022-03-18 09:30:00,464.05,472.01,463.91,472.01,8732.0,464.05,472.01,463.91,472.01,8732.0
2022-03-18 09:40:00,469.05,472.9,469.05,470.2,1622.0,469.05,472.9,469.05,470.2,1622.0
2022-03-18 09:50:00,473.77,478.7,471.82,478.7,6551.0,473.77,478.7,471.82,478.7,6551.0
2022-03-18 10:00:00,477.79,486.69,477.71,486.69,18595.0,477.79,486.69,477.71,486.69,18595.0
2022-03-18 10:10:00,485.88,487.2,483.04,484.1,13837.0,485.88,487.2,483.04,484.1,13837.0
2022-03-18 10:20:00,483.81,487.49,482.29,485.03,17278.0,483.81,487.49,482.29,485.03,17278.0
2022-03-18 10:30:00,484.7,485.12,476.92,476.92,38450.0,484.7,485.12,476.92,476.92,38450.0
2022-03-18 10:40:00,476.78,478.07,474.02,476.3,4455.0,476.78,478.07,474.02,476.3,4455.0
2022-03-18 10:50:00,476.14,476.43,473.49,476.09,5124.0,476.14,476.43,473.49,476.09,5124.0
2022-03-18 11:00:00,475.87,477.34,475.26,476.17,8028.0,475.87,477.34,475.26,476.17,8028.0
2022-03-18 11:10:00,476.09,478.92,475.63,476.78,8618.0,476.09,478.92,475.63,476.78,8618.0
2022-03-18 11:20:00,476.56,477.33,473.76,475.12,5921.0,476.56,477.33,473.76,475.12,5921.0
2022-03-18 11:30:00,475.65,478.72,475.65,478.0,2568.0,475.65,478.72,475.65,478.0,2568.0
2022-03-18 11:40:00,477.79,479.28,476.64,478.97,24261.0,477.79,479.28,476.64,478.97,24261.0
2022-03-18 11:50:00,478.48,481.07,477.9,481.06,17153.0,478.48,481.07,477.9,481.06,17153.0
2022-03-18 12:00:00,481.06,482.42,479.97,480.9,3229.0,481.06,482.42,479.97,480.9,3229.0
2022-03-18 12:10:00,481.13,483.41,481.07,483.41,4364.0,481.13,483.41,481.07,483.41,4364.0
2022-03-18 12:20:00,483.16,484.79,482.22,484.79,2548.0,483.16,484.79,482.22,484.79,2548.0
2022-03-18 12:30:00,485.44,486.57,485.0,486.57,2720.0,485.44,486.57,485.0,486.57,2720.0
2022-03-18 12:40:00,486.57,487.47,485.48,485.62,7260.0,486.57,487.47,485.48,485.62,7260.0
2022-03-18 12:50:00,486.19,487.91,486.19,487.0,2200.0,486.19,487.91,486.19,487.0,2200.0
2022-03-18 13:00:00,487.56,488.73,486.1,486.23,3711.0,487.56,488.73,486.1,486.23,3711.0
2022-03-18 13:10:00,486.71,487.85,486.13,486.78,1710.0,486.71,487.85,486.13,486.78,1710.0
2022-03-18 13:20:00,486.56,488.8,486.55,487.73,4743.0,486.56,488.8,486.55,487.73,4743.0
2022-03-18 13:30:00,487.99,489.54,487.99,488.59,7173.0,487.99,489.54,487.99,488.59,7173.0
2022-03-18 13:40:00,487.56,487.98,485.55,486.65,9690.0,487.56,487.98,485.55,486.65,9690.0
2022-03-18 13:50:00,486.9,488.42,486.62,487.62,5069.0,486.9,488.42,486.62,487.62,5069.0
2022-03-18 14:00:00,487.62,488.73,487.21,487.86,9866.0,487.62,488.73,487.21,487.86,9866.0
2022-03-18 14:10:00,486.28,490.56,486.01,490.25,3598.0,486.28,490.56,486.01,490.25,3598.0
2022-03-18 14:20:00,490.31,490.68,488.22,489.36,8607.0,490.31,490.68,488.22,489.36,8607.0
2022-03-18 14:30:00,489.92,490.38,488.15,489.42,3582.0,489.92,490.38,488.15,489.42,3582.0
2022-03-18 14:40:00,489.42,489.42,487.66,488.69,2938.0,489.42,489.42,487.66,488.69,2938.0
2022-03-18 14:50:00,487.63,489.77,487.63,489.77,2052.0,487.63,489.77,487.63,489.77,2052.0
2022-03-18 15:00:00,488.27,488.83,487.78,488.83,4102.0,488.27,488.83,487.78,488.83,4102.0
2022-03-18 15:10:00,488.58,489.28,488.17,489.28,2800.0,488.58,489.28,488.17,489.28,2800.0
2022-03-18 15:20:00,488.98,490.0,488.71,489.44,3453.0,488.98,490.0,488.71,489.44,3453.0
2022-03-18 15:30:00,490.03,491.96,490.02,490.03,9485.0,490.03,491.96,490.02,490.03,9485.0
2022-03-18 15:40:00,490.03,492.55,490.03,490.3,14774.0,490.03,492.55,490.03,490.3,14774.0
2022-03-18 15:50:00,489.84,492.02,489.04,490.97,31269.0,489.84,492.02,489.04,490.97,31269.0
2022-03-21 09:30:00,482.64,490.97,480.0,488.51,10141.0,482.64,490.97,480.0,488.51,10141.0
2022-03-21 09:40:00,486.5,492.97,476.05,479.18,15462.0,486.5,492.97,476.05,479.18,15462.0
2022-03-21 09:50:00,477.68,479.19,470.61,472.0,12599.0,477.68,479.19,470.61,472.0,12599.0
2022-03-21 10:00:00,472.0,474.62,466.8,468.7,17932.0,472.0,474.62,466.8,468.7,17932.0
2022-03-21 10:10:00,469.21,470.84,463.19,464.44,41863.0,469.21,470.84,463.19,464.44,41863.0
2022-03-21 10:20:00,464.46,464.46,456.28,457.4,4300.0,464.46,464.46,456.28,457.4,4300.0
2022-03-21 10:30:00,456.87,461.97,456.1,461.97,19480.0,456.87,461.97,456.1,461.97,19480.0
2022-03-21 10:40:00,463.0,464.02,459.5,463.37,9936.0,463.0,464.02,459.5,463.37,9936.0
2022-03-21 10:50:00,463.64,467.96,463.37,467.96,6205.0,463.64,467.96,463.37,467.96,6205.0
2022-03-21 11:00:00,467.14,470.31,466.08,468.07,7829.0,467.14,470.31,466.08,468.07,7829.0
2022-03-21 11:10:00,469.51,471.54,468.81,471.2,6295.0,469.51,471.54,468.81,471.2,6295.0
2022-03-21 11:20:00,471.0,474.91,471.0,474.91,10361.0,471.0,474.91,471.0,474.91,10361.0
2022-03-21 11:30:00,474.65,474.65,469.54,473.4,6355.0,474.65,474.65,469.54,473.4,6355.0
2022-03-21 11:40:00,473.2,474.32,471.64,471.64,16970.0,473.2,474.32,471.64,471.64,16970.0
2022-03-21 11:50:00,471.45,475.56,471.0,474.1,18458.0,471.45,475.56,471.0,474.1,18458.0
2022-03-21 12:00:00,474.21,474.63,469.97,471.0,7865.0,474.21,474.63,469.97,471.0,7865.0
2022-03-21 12:10:00,469.95,473.68,469.67,472.09,23708.0,469.95,473.68,469.67,472.09,23708.0
2022-03-21 12:20:00,473.0,474.99,473.0,473.17,5369.0,473.0,474.99,473.0,473.17,5369.0
2022-03-21 12:30:00,473.5,473.5,464.26,466.74,5400.0,473.5,473.5,464.26,466.74,5400.0
2022-03-21 12:40:00,466.73,467.56,465.62,467.56,6304.0,466.73,467.56,465.62,467.56,6304.0
2022-03-21 12:50:00,466.85,466.85,460.1,460.48,4100.0,466.85,466.85,460.1,460.48,4100.0
2022-03-21 13:00:00,460.66,462.04,459.65,461.25,5843.0,460.66,462.04,459.65,461.25,5843.0
2022-03-21 13:10:00,459.79,460.49,457.11,457.11,4270.0,459.79,460.49,457.11,457.11,4270.0
2022-03-21 13:20:00,457.87,459.37,457.54,458.5,6496.0,457.87,459.37,457.54,458.5,6496.0
2022-03-21 13:30:00,458.06,460.45,458.05,460.45,3155.0,458.06,460.45,458.05,460.45,3155.0
2022-03-21 13:40:00,460.3,461.12,458.65,461.03,1820.0,460.3,461.12,458.65,461.03,1820.0
2022-03-21 13:50:00,460.42,461.17,459.16,461.17,2641.0,460.42,461.17,459.16,461.17,2641.0
2022-03-21 14:00:00,461.24,463.0,460.5,462.48,9183.0,461.24,463.0,460.5,462.48,9183.0
2022-03-21 14:10:00,462.03,462.31,460.37,462.08,2134.0,462.03,462.31,460.37,462.08,2134.0
2022-03-21 14:20:00,461.96,466.79,461.54,465.72,3616.0,461.96,466.79,461.54,465.72,3616.0
2022-03-21 14:30:00,465.72,465.72,463.16,465.32,3884.0,465.72,465.72,463.16,465.32,3884.0
2022-03-21 14:40:00,465.58,465.62,463.34,463.34,2881.0,465.58,465.62,463.34,463.34,2881.0
2022-03-21 14:50:00,463.69,463.83,460.08,460.08,1946.0,463.69,463.83,460.08,460.08,1946.0
2022-03-21 15:00:00,460.38,461.98,459.59,461.03,9533.0,460.38,461.98,459.59,461.03,9533.0
2022-03-21 15:10:00,461.12,464.45,461.12,463.42,15049.0,461.12,464.45,461.12,463.42,15049.0
2022-03-21 15:20:00,463.42,465.23,463.41,465.12,7613.0,463.42,465.23,463.41,465.12,7613.0
2022-03-21 15:30:00,465.13,467.54,464.37,465.42,15384.0,465.13,467.54,464.37,465.42,15384.0
2022-03-21 15:40:00,464.13,465.69,460.29,460.29,11036.0,464.13,465.69,460.29,460.29,11036.0
2022-03-21 15:50:00,460.89,466.88,460.89,466.87,46627.0,460.89,466.88,460.89,466.87,46627.0
2022-03-22 09:30:00,465.96,476.39,464.0,475.08,8923.0,465.96,476.39,464.0,475.08,8923.0
2022-03-22 09:40:00,478.12,478.12,465.51,465.8,7152.0,478.12,478.12,465.51,465.8,7152.0
2022-03-22 09:50:00,467.44,475.82,463.89,473.94,5195.0,467.44,475.82,463.89,473.94,5195.0
2022-03-22 10:00:00,474.28,479.79,474.27,478.88,5472.0,474.28,479.79,474.27,478.88,5472.0
2022-03-22 10:10:00,478.74,482.92,476.36,481.79,9433.0,478.74,482.92,476.36,481.79,9433.0
2022-03-22 10:20:00,483.42,487.5,483.04,484.91,7306.0,483.42,487.5,483.04,484.91,7306.0
2022-03-22 10:30:00,484.89,487.21,484.63,484.63,3756.0,484.89,487.21,484.63,484.63,3756.0
2022-03-22 10:40:00,485.05,486.45,483.91,486.3,2626.0,485.05,486.45,483.91,486.3,2626.0
2022-03-22 10:50:00,485.95,486.39,484.97,484.98,3351.0,485.95,486.39,484.97,484.98,3351.0
2022-03-22 11:00:00,484.56,487.83,484.12,487.64,9494.0,484.56,487.83,484.12,487.64,9494.0
2022-03-22 11:10:00,488.16,490.62,488.15,490.23,1100.0,488.16,490.62,488.15,490.23,1100.0
2022-03-22 11:20:00,489.45,492.09,488.23,491.94,5612.0,489.45,492.09,488.23,491.94,5612.0
2022-03-22 11:30:00,492.59,492.81,491.34,492.05,2592.0,492.59,492.81,491.34,492.05,2592.0
2022-03-22 11:40:00,492.25,492.26,488.44,488.44,3858.0,492.25,492.26,488.44,488.44,3858.0
2022-03-22 11:50:00,488.38,488.58,485.62,485.67,4092.0,488.38,488.58,485.62,485.67,4092.0
2022-03-22 12:00:00,485.61,486.25,483.93,486.25,1363.0,485.61,486.25,483.93,486.25,1363.0
2022-03-22 12:10:00,486.31,486.81,484.75,485.4,1935.0,486.31,486.81,484.75,485.4,1935.0
2022-03-22 12:20:00,485.54,485.54,482.23,483.98,2300.0,485.54,485.54,482.23,483.98,2300.0
2022-03-22 12:30:00,483.64,483.94,482.14,483.94,903.0,483.64,483.94,482.14,483.94,903.0
2022-03-22 12:40:00,483.78,485.0,483.6,484.75,1937.0,483.78,485.0,483.6,484.75,1937.0
2022-03-22 12:50:00,485.44,485.44,483.4,483.4,1385.0,485.44,485.44,483.4,483.4,1385.0
2022-03-22 13:00:00,483.27,485.32,482.51,484.39,5862.0,483.27,485.32,482.51,484.39,5862.0
2022-03-22 13:10:00,483.92,484.92,483.22,483.22,3037.0,483.92,484.92,483.22,483.22,3037.0
2022-03-22 13:20:00,482.02,483.09,481.35,483.04,2117.0,482.02,483.09,481.35,483.04,2117.0
2022-03-22 13:30:00,482.95,483.99,482.7,483.99,920.0,482.95,483.99,482.7,483.99,920.0
2022-03-22 13:40:00,483.85,484.31,482.59,483.25,2641.0,483.85,484.31,482.59,483.25,2641.0
2022-03-22 13:50:00,483.05,483.97,482.9,483.09,2067.0,483.05,483.97,482.9,483.09,2067.0
2022-03-22 14:00:00,483.97,483.97,482.53,483.56,4460.0,483.97,483.97,482.53,483.56,4460.0
2022-03-22 14:10:00,484.06,486.36,483.78,486.36,2600.0,484.06,486.36,483.78,486.36,2600.0
2022-03-22 14:20:00,485.34,486.2,483.83,484.37,4129.0,485.34,486.2,483.83,484.37,4129.0
2022-03-22 14:30:00,484.95,485.34,483.96,483.96,3500.0,484.95,485.34,483.96,483.96,3500.0
2022-03-22 14:40:00,484.33,485.09,484.14,484.94,3444.0,484.33,485.09,484.14,484.94,3444.0
2022-03-22 14:50:00,485.04,486.76,484.41,486.76,3301.0,485.04,486.76,484.41,486.76,3301.0
2022-03-22 15:00:00,486.8,488.84,486.79,488.29,4199.0,486.8,488.84,486.79,488.29,4199.0
2022-03-22 15:10:00,487.67,488.51,487.2,487.56,5361.0,487.67,488.51,487.2,487.56,5361.0
2022-03-22 15:20:00,487.41,487.47,483.24,483.24,4441.0,487.41,487.47,483.24,483.24,4441.0
2022-03-22 15:30:00,483.15,483.15,481.19,481.66,7574.0,483.15,483.15,481.19,481.66,7574.0
2022-03-22 15:40:00,481.38,484.84,481.05,483.99,6598.0,481.38,484.84,481.05,483.99,6598.0
2022-03-22 15:50:00,484.14,484.99,481.45,481.76,24715.0,484.14,484.99,481.45,481.76,24715.0
2022-03-23 09:30:00,474.84,474.84,455.19,459.65,26668.0,474.84,474.84,455.19,459.65,26668.0
2022-03-23 09:40:00,459.78,465.95,456.22,456.22,7014.0,459.78,465.95,456.22,456.22,7014.0
2022-03-23 09:50:00,456.13,458.42,452.04,452.04,15434.0,456.13,458.42,452.04,452.04,15434.0
2022-03-23 10:00:00,452.09,454.33,448.03,449.49,29544.0,452.09,454.33,448.03,449.49,29544.0
2022-03-23 10:10:00,449.0,456.23,447.32,454.96,47548.0,449.0,456.23,447.32,454.96,47548.0
2022-03-23 10:20:00,455.6,456.52,451.06,452.28,13030.0,455.6,456.52,451.06,452.28,13030.0
2022-03-23 10:30:00,453.1,456.73,452.76,456.17,17786.0,453.1,456.73,452.76,456.17,17786.0
2022-03-23 10:40:00,457.68,457.98,450.62,454.82,13096.0,457.68,457.98,450.62,454.82,13096.0
2022-03-23 10:50:00,458.99,464.25,456.76,462.31,13615.0,458.99,464.25,456.76,462.31,13615.0
2022-03-23 11:00:00,464.12,466.19,462.98,463.79,7079.0,464.12,466.19,462.98,463.79,7079.0
2022-03-23 11:10:00,465.54,470.42,465.54,470.42,10100.0,465.54,470.42,465.54,470.42,10100.0
2022-03-23 11:20:00,470.23,474.4,469.83,469.83,8403.0,470.23,474.4,469.83,469.83,8403.0
2022-03-23 11:30:00,469.84,472.73,468.33,472.73,16134.0,469.84,472.73,468.33,472.73,16134.0
2022-03-23 11:40:00,473.69,474.33,471.48,471.93,3106.0,473.69,474.33,471.48,471.93,3106.0
2022-03-23 11:50:00,471.93,473.65,471.93,473.3,5379.0,471.93,473.65,471.93,473.3,5379.0
2022-03-23 12:00:00,476.65,478.08,474.35,475.03,5304.0,476.65,478.08,474.35,475.03,5304.0
2022-03-23 12:10:00,475.1,479.05,473.76,478.1,7547.0,475.1,479.05,473.76,478.1,7547.0
2022-03-23 12:20:00,478.95,479.74,477.47,478.26,3117.0,478.95,479.74,477.47,478.26,3117.0
2022-03-23 12:30:00,479.05,479.12,474.33,474.33,3475.0,479.05,479.12,474.33,474.33,3475.0
2022-03-23 12:40:00,475.72,476.4,472.73,472.86,7311.0,475.72,476.4,472.73,472.86,7311.0
2022-03-23 12:50:00,472.9,474.84,472.32,474.84,1561.0,472.9,474.84,472.32,474.84,1561.0
2022-03-23 13:00:00,474.58,474.58,472.46,472.46,600.0,474.58,474.58,472.46,472.46,600.0
2022-03-23 13:10:00,473.58,473.58,471.13,472.52,1422.0,473.58,473.58,471.13,472.52,1422.0
2022-03-23 13:20:00,472.17,472.17,464.81,465.33,15294.0,472.17,472.17,464.81,465.33,15294.0
2022-03-23 13:30:00,465.33,468.46,464.8,467.4,3726.0,465.33,468.46,464.8,467.4,3726.0
2022-03-23 13:40:00,467.87,467.99,465.8,467.16,3246.0,467.87,467.99,465.8,467.16,3246.0
2022-03-23 13:50:00,465.88,467.67,465.88,467.31,5818.0,465.88,467.67,465.88,467.31,5818.0
2022-03-23 14:00:00,468.18,468.18,465.6,465.6,1303.0,468.18,468.18,465.6,465.6,1303.0
2022-03-23 14:10:00,465.48,467.84,464.59,467.14,3151.0,465.48,467.84,464.59,467.14,3151.0
2022-03-23 14:20:00,468.08,468.08,465.99,467.24,1608.0,468.08,468.08,465.99,467.24,1608.0
2022-03-23 14:30:00,466.88,467.66,464.89,465.78,4000.0,466.88,467.66,464.89,465.78,4000.0
2022-03-23 14:40:00,467.6,469.0,466.48,468.04,9215.0,467.6,469.0,466.48,468.04,9215.0
2022-03-23 14:50:00,467.6,467.6,465.0,465.4,3128.0,467.6,467.6,465.0,465.4,3128.0
2022-03-23 15:00:00,466.2,467.49,465.02,465.02,2400.0,466.2,467.49,465.02,465.02,2400.0
2022-03-23 15:10:00,465.8,466.03,464.07,464.07,2500.0,465.8,466.03,464.07,464.07,2500.0
2022-03-23 15:20:00,464.16,466.38,463.46,466.17,2280.0,464.16,466.38,463.46,466.17,2280.0
2022-03-23 15:30:00,466.71,467.21,465.23,465.64,7903.0,466.71,467.21,465.23,465.64,7903.0
2022-03-23 15:40:00,464.9,467.73,464.53,466.14,11625.0,464.9,467.73,464.53,466.14,11625.0
2022-03-23 15:50:00,465.82,466.07,462.78,462.87,37220.0,465.82,466.07,462.78,462.87,37220.0
2022-03-24 09:30:00,466.77,467.1,453.25,457.06,4314.0,466.77,467.1,453.25,457.06,4314.0
2022-03-24 09:40:00,458.98,460.85,453.99,453.99,11193.0,458.98,460.85,453.99,453.99,11193.0
2022-03-24 09:50:00,453.64,460.98,453.15,457.32,20192.0,453.64,460.98,453.15,457.32,20192.0
2022-03-24 10:00:00,459.85,466.74,458.59,458.96,9344.0,459.85,466.74,458.59,458.96,9344.0
2022-03-24 10:10:00,456.96,457.7,455.51,455.89,2748.0,456.96,457.7,455.51,455.89,2748.0
2022-03-24 10:20:00,454.42,456.92,452.75,454.85,10193.0,454.42,456.92,452.75,454.85,10193.0
2022-03-24 10:30:00,455.62,459.4,453.87,457.93,8811.0,455.62,459.4,453.87,457.93,8811.0
2022-03-24 10:40:00,457.99,460.23,456.58,459.31,2668.0,457.99,460.23,456.58,459.31,2668.0
2022-03-24 10:50:00,459.34,462.4,458.87,460.02,3422.0,459.34,462.4,458.87,460.02,3422.0
2022-03-24 11:00:00,460.5,461.19,459.66,459.66,1759.0,460.5,461.19,459.66,459.66,1759.0
2022-03-24 11:10:00,460.36,462.01,460.05,461.34,2584.0,460.36,462.01,460.05,461.34,2584.0
2022-03-24 11:20:00,461.43,463.79,460.61,462.55,24469.0,461.43,463.79,460.61,462.55,24469.0
2022-03-24 11:30:00,462.09,464.11,462.0,463.82,2257.0,462.09,464.11,462.0,463.82,2257.0
2022-03-24 11:40:00,462.82,467.0,462.82,465.28,3026.0,462.82,467.0,462.82,465.28,3026.0
2022-03-24 11:50:00,464.7,466.45,464.63,465.36,1395.0,464.7,466.45,464.63,465.36,1395.0
2022-03-24 12:00:00,464.89,464.89,462.01,463.79,3204.0,464.89,464.89,462.01,463.79,3204.0
2022-03-24 12:10:00,464.18,467.1,464.18,466.73,1100.0,464.18,467.1,464.18,466.73,1100.0
2022-03-24 12:20:00,467.17,469.29,466.95,467.55,2883.0,467.17,469.29,466.95,467.55,2883.0
2022-03-24 12:30:00,467.69,468.86,467.4,467.44,1400.0,467.69,468.86,467.4,467.44,1400.0
2022-03-24 12:40:00,467.81,469.3,467.81,468.02,1700.0,467.81,469.3,467.81,468.02,1700.0
2022-03-24 12:50:00,468.03,468.92,466.73,467.85,3466.0,468.03,468.92,466.73,467.85,3466.0
2022-03-24 13:00:00,468.22,469.33,467.84,467.84,1824.0,468.22,469.33,467.84,467.84,1824.0
2022-03-24 13:10:00,467.95,470.54,467.95,470.36,2914.0,467.95,470.54,467.95,470.36,2914.0
2022-03-24 13:20:00,470.47,470.47,469.64,469.74,3046.0,470.47,470.47,469.64,469.74,3046.0
2022-03-24 13:30:00,469.5,469.5,468.24,468.24,1300.0,469.5,469.5,468.24,468.24,1300.0
2022-03-24 13:40:00,468.5,469.05,467.84,469.05,856.0,468.5,469.05,467.84,469.05,856.0
2022-03-24 13:50:00,468.81,470.21,468.25,469.4,1854.0,468.81,470.21,468.25,469.4,1854.0
2022-03-24 14:00:00,469.98,471.22,468.54,468.54,1518.0,469.98,471.22,468.54,468.54,1518.0
2022-03-24 14:10:00,468.81,469.98,468.77,469.1,1180.0,468.81,469.98,468.77,469.1,1180.0
2022-03-24 14:20:00,469.96,469.96,467.71,469.36,1333.0,469.96,469.96,467.71,469.36,1333.0
2022-03-24 14:30:00,469.1,469.63,468.55,469.01,1006.0,469.1,469.63,468.55,469.01,1006.0
2022-03-24 14:40:00,469.8,469.8,468.29,469.63,1200.0,469.8,469.8,468.29,469.63,1200.0
2022-03-24 14:50:00,469.35,471.54,469.05,469.95,2000.0,469.35,471.54,469.05,469.95,2000.0
2022-03-24 15:00:00,469.73,470.68,468.29,470.38,2012.0,469.73,470.68,468.29,470.38,2012.0
2022-03-24 15:10:00,470.06,470.35,468.6,469.34,1550.0,470.06,470.35,468.6,469.34,1550.0
2022-03-24 15:20:00,469.3,470.8,469.3,470.72,650.0,469.3,470.8,469.3,470.72,650.0
2022-03-24 15:30:00,470.85,473.16,470.52,472.53,4040.0,470.85,473.16,470.52,472.53,4040.0
2022-03-24 15:40:00,472.7,473.29,471.52,472.67,6159.0,472.7,473.29,471.52,472.67,6159.0
2022-03-24 15:50:00,473.25,474.9,471.76,474.38,29471.0,473.25,474.9,471.76,474.38,29471.0
2022-03-25 09:30:00,477.87,484.38,471.3,477.67,17819.0,477.87,484.38,471.3,477.67,17819.0
2022-03-25 09:40:00,477.41,479.45,472.34,474.58,34772.0,477.41,479.45,472.34,474.58,34772.0
2022-03-25 09:50:00,472.57,472.57,461.95,461.95,6713.0,472.57,472.57,461.95,461.95,6713.0
2022-03-25 10:00:00,463.5,465.62,462.17,465.5,5484.0,463.5,465.62,462.17,465.5,5484.0
2022-03-25 10:10:00,466.44,466.44,463.1,464.02,10505.0,466.44,466.44,463.1,464.02,10505.0
2022-03-25 10:20:00,464.54,468.14,464.54,465.26,4146.0,464.54,468.14,464.54,465.26,4146.0
2022-03-25 10:30:00,464.15,471.31,464.14,466.15,12623.0,464.15,471.31,464.14,466.15,12623.0
2022-03-25 10:40:00,467.0,468.41,466.46,467.93,2821.0,467.0,468.41,466.46,467.93,2821.0
2022-03-25 10:50:00,467.6,467.6,463.0,465.56,2661.0,467.6,467.6,463.0,465.56,2661.0
2022-03-25 11:00:00,464.87,466.62,462.76,462.76,12812.0,464.87,466.62,462.76,462.76,12812.0
2022-03-25 11:10:00,462.48,463.59,460.96,460.96,11217.0,462.48,463.59,460.96,460.96,11217.0
2022-03-25 11:20:00,461.34,462.82,459.27,461.22,8854.0,461.34,462.82,459.27,461.22,8854.0
2022-03-25 11:30:00,461.28,461.5,458.79,459.99,3400.0,461.28,461.5,458.79,459.99,3400.0
2022-03-25 11:40:00,460.91,463.66,460.03,462.5,15567.0,460.91,463.66,460.03,462.5,15567.0
2022-03-25 11:50:00,463.07,464.22,459.57,460.09,47295.0,463.07,464.22,459.57,460.09,47295.0
2022-03-25 12:00:00,459.72,460.38,458.5,459.23,3692.0,459.72,460.38,458.5,459.23,3692.0
2022-03-25 12:10:00,460.83,463.31,460.16,463.23,3908.0,460.83,463.31,460.16,463.23,3908.0
2022-03-25 12:20:00,462.64,462.82,458.6,459.2,2533.0,462.64,462.82,458.6,459.2,2533.0
2022-03-25 12:30:00,460.02,461.65,459.6,459.66,1150.0,460.02,461.65,459.6,459.66,1150.0
2022-03-25 12:40:00,460.02,460.8,458.6,460.61,2267.0,460.02,460.8,458.6,460.61,2267.0
2022-03-25 12:50:00,461.95,463.03,460.92,462.67,2500.0,461.95,463.03,460.92,462.67,2500.0
2022-03-25 13:00:00,462.66,463.49,462.66,463.06,1028.0,462.66,463.49,462.66,463.06,1028.0
2022-03-25 13:10:00,462.24,465.35,462.24,464.8,1635.0,462.24,465.35,462.24,464.8,1635.0
2022-03-25 13:20:00,464.35,464.48,461.14,461.14,2152.0,464.35,464.48,461.14,461.14,2152.0
2022-03-25 13:30:00,461.76,463.54,461.76,463.54,700.0,461.76,463.54,461.76,463.54,700.0
2022-03-25 13:40:00,463.0,464.67,462.33,464.67,2036.0,463.0,464.67,462.33,464.67,2036.0
2022-03-25 13:50:00,465.32,465.37,464.37,464.37,900.0,465.32,465.37,464.37,464.37,900.0
2022-03-25 14:00:00,464.22,465.15,463.99,464.4,1600.0,464.22,465.15,463.99,464.4,1600.0
2022-03-25 14:10:00,463.78,463.99,462.92,463.01,1400.0,463.78,463.99,462.92,463.01,1400.0
2022-03-25 14:20:00,463.02,464.89,463.01,464.61,1360.0,463.02,464.89,463.01,464.61,1360.0
2022-03-25 14:30:00,465.15,465.45,464.66,465.45,1400.0,465.15,465.45,464.66,465.45,1400.0
2022-03-25 14:40:00,465.11,466.01,464.47,464.47,1700.0,465.11,466.01,464.47,464.47,1700.0
2022-03-25 14:50:00,465.34,465.7,464.95,465.08,1400.0,465.34,465.7,464.95,465.08,1400.0
2022-03-25 15:00:00,464.88,465.33,461.82,462.51,3215.0,464.88,465.33,461.82,462.51,3215.0
2022-03-25 15:10:00,462.8,463.72,461.14,461.14,1900.0,462.8,463.72,461.14,461.14,1900.0
2022-03-25 15:20:00,460.68,461.28,458.13,458.45,5508.0,460.68,461.28,458.13,458.45,5508.0
2022-03-25 15:30:00,458.08,459.04,455.81,459.04,19288.0,458.08,459.04,455.81,459.04,19288.0
2022-03-25 15:40:00,461.13,462.64,459.84,462.46,5602.0,461.13,462.64,459.84,462.46,5602.0
2022-03-25 15:50:00,462.68,464.81,461.98,463.85,30484.0,462.68,464.81,461.98,463.85,30484.0
2022-03-28 09:30:00,465.0,482.5,465.0,480.61,17275.0,465.0,482.5,465.0,480.61,17275.0
2022-03-28 09:40:00,481.64,483.34,476.99,478.41,3891.0,481.64,483.34,476.99,478.41,3891.0
2022-03-28 09:50:00,478.02,485.0,476.93,479.88,3794.0,478.02,485.0,476.93,479.88,3794.0
2022-03-28 10:00:00,480.55,481.24,472.25,476.27,4496.0,480.55,481.24,472.25,476.27,4496.0
2022-03-28 10:10:00,476.2,476.2,472.18,473.87,12017.0,476.2,476.2,472.18,473.87,12017.0
2022-03-28 10:20:00,472.99,472.99,467.79,469.53,4523.0,472.99,472.99,467.79,469.53,4523.0
2022-03-28 10:30:00,469.92,473.42,469.92,472.07,2187.0,469.92,473.42,469.92,472.07,2187.0
2022-03-28 10:40:00,473.34,476.8,472.53,476.8,5844.0,473.34,476.8,472.53,476.8,5844.0
2022-03-28 10:50:00,476.78,476.78,474.49,475.41,2343.0,476.78,476.78,474.49,475.41,2343.0
2022-03-28 11:00:00,474.94,475.65,471.66,473.6,27712.0,474.94,475.65,471.66,473.6,27712.0
2022-03-28 11:10:00,474.43,476.71,474.43,476.71,4203.0,474.43,476.71,474.43,476.71,4203.0
2022-03-28 11:20:00,476.18,476.65,474.35,476.28,3782.0,476.18,476.65,474.35,476.28,3782.0
2022-03-28 11:30:00,474.86,475.25,470.62,471.36,1672.0,474.86,475.25,470.62,471.36,1672.0
2022-03-28 11:40:00,471.3,472.21,469.14,470.6,4093.0,471.3,472.21,469.14,470.6,4093.0
2022-03-28 11:50:00,470.39,472.33,469.89,471.7,9090.0,470.39,472.33,469.89,471.7,9090.0
2022-03-28 12:00:00,471.24,472.5,469.88,471.27,3000.0,471.24,472.5,469.88,471.27,3000.0
2022-03-28 12:10:00,471.02,471.41,466.22,466.23,1938.0,471.02,471.41,466.22,466.23,1938.0
2022-03-28 12:20:00,467.1,469.0,467.08,468.46,2837.0,467.1,469.0,467.08,468.46,2837.0
2022-03-28 12:30:00,469.18,470.35,468.37,470.35,3155.0,469.18,470.35,468.37,470.35,3155.0
2022-03-28 12:40:00,470.05,470.05,467.83,469.24,700.0,470.05,470.05,467.83,469.24,700.0
2022-03-28 12:50:00,469.45,471.09,469.45,471.08,382.0,469.45,471.09,469.45,471.08,382.0
2022-03-28 13:00:00,470.66,472.23,470.36,470.84,1100.0,470.66,472.23,470.36,470.84,1100.0
2022-03-28 13:10:00,471.71,472.08,470.97,471.62,600.0,471.71,472.08,470.97,471.62,600.0
2022-03-28 13:20:00,472.31,475.41,472.31,474.52,23779.0,472.31,475.41,472.31,474.52,23779.0
2022-03-28 13:30:00,475.0,478.66,475.0,478.38,4400.0,475.0,478.66,475.0,478.38,4400.0
2022-03-28 13:40:00,478.45,479.43,477.56,478.5,4253.0,478.45,479.43,477.56,478.5,4253.0
2022-03-28 13:50:00,478.5,479.83,478.36,479.83,1588.0,478.5,479.83,478.36,479.83,1588.0
2022-03-28 14:00:00,479.73,480.29,478.55,479.21,1469.0,479.73,480.29,478.55,479.21,1469.0
2022-03-28 14:10:00,479.46,479.46,477.54,478.36,2142.0,479.46,479.46,477.54,478.36,2142.0
2022-03-28 14:20:00,476.81,478.93,476.73,478.71,1500.0,476.81,478.93,476.73,478.71,1500.0
2022-03-28 14:30:00,479.22,479.53,478.28,478.89,1900.0,479.22,479.53,478.28,478.89,1900.0
2022-03-28 14:40:00,478.68,481.36,478.68,480.6,4403.0,478.68,481.36,478.68,480.6,4403.0
2022-03-28 14:50:00,481.59,482.61,481.22,482.61,3641.0,481.59,482.61,481.22,482.61,3641.0
2022-03-28 15:00:00,484.0,487.14,483.27,486.9,19330.0,484.0,487.14,483.27,486.9,19330.0
2022-03-28 15:10:00,486.81,487.81,486.54,487.36,11050.0,486.81,487.81,486.54,487.36,11050.0
2022-03-28 15:20:00,487.33,489.74,487.03,489.46,14027.0,487.33,489.74,487.03,489.46,14027.0
2022-03-28 15:30:00,489.84,490.45,487.86,488.35,15808.0,489.84,490.45,487.86,488.35,15808.0
2022-03-28 15:40:00,488.5,490.84,488.03,490.74,30303.0,488.5,490.84,488.03,490.74,30303.0
2022-03-28 15:50:00,490.67,492.5,489.0,492.27,101552.0,490.67,492.5,489.0,492.27,101552.0
2022-03-29 09:30:00,503.71,523.24,503.14,518.74,36291.0,503.71,523.24,503.14,518.74,36291.0
2022-03-29 09:40:00,515.85,518.71,506.35,509.93,30936.0,515.85,518.71,506.35,509.93,30936.0
2022-03-29 09:50:00,509.87,515.04,509.15,513.43,15424.0,509.87,515.04,509.15,513.43,15424.0
2022-03-29 10:00:00,513.91,515.99,500.14,501.51,25506.0,513.91,515.99,500.14,501.51,25506.0
2022-03-29 10:10:00,502.98,505.59,497.46,502.7,9222.0,502.98,505.59,497.46,502.7,9222.0
2022-03-29 10:20:00,502.7,508.17,502.12,505.33,15969.0,502.7,508.17,502.12,505.33,15969.0
2022-03-29 10:30:00,505.93,506.1,499.34,501.19,10963.0,505.93,506.1,499.34,501.19,10963.0
2022-03-29 10:40:00,502.13,509.38,501.06,509.38,9844.0,502.13,509.38,501.06,509.38,9844.0
2022-03-29 10:50:00,509.46,511.34,507.11,508.49,8214.0,509.46,511.34,507.11,508.49,8214.0
2022-03-29 11:00:00,508.51,508.75,504.62,504.71,5981.0,508.51,508.75,504.62,504.71,5981.0
2022-03-29 11:10:00,505.06,507.72,505.06,507.43,2958.0,505.06,507.72,505.06,507.43,2958.0
2022-03-29 11:20:00,507.51,507.51,504.81,506.05,4752.0,507.51,507.51,504.81,506.05,4752.0
2022-03-29 11:30:00,506.06,506.36,502.86,506.2,6296.0,506.06,506.36,502.86,506.2,6296.0
2022-03-29 11:40:00,506.44,510.76,505.36,510.76,2110.0,506.44,510.76,505.36,510.76,2110.0
2022-03-29 11:50:00,510.99,510.99,509.82,510.11,4041.0,510.99,510.99,509.82,510.11,4041.0
2022-03-29 12:00:00,509.61,510.52,507.94,509.46,6256.0,509.61,510.52,507.94,509.46,6256.0
2022-03-29 12:10:00,510.39,511.97,509.02,511.35,3270.0,510.39,511.97,509.02,511.35,3270.0
2022-03-29 12:20:00,512.12,513.12,510.78,511.09,2838.0,512.12,513.12,510.78,511.09,2838.0
2022-03-29 12:30:00,510.57,511.41,505.81,507.58,4535.0,510.57,511.41,505.81,507.58,4535.0
2022-03-29 12:40:00,507.32,510.03,507.23,510.03,5600.0,507.32,510.03,507.23,510.03,5600.0
2022-03-29 12:50:00,509.78,511.56,509.02,511.56,3635.0,509.78,511.56,509.02,511.56,3635.0
2022-03-29 13:00:00,511.9,512.11,510.68,510.96,3548.0,511.9,512.11,510.68,510.96,3548.0
2022-03-29 13:10:00,511.42,513.17,511.41,513.17,2904.0,511.42,513.17,511.41,513.17,2904.0
2022-03-29 13:20:00,513.17,515.69,513.17,515.28,2598.0,513.17,515.69,513.17,515.28,2598.0
2022-03-29 13:30:00,515.99,516.39,514.72,515.71,6525.0,515.99,516.39,514.72,515.71,6525.0
2022-03-29 13:40:00,516.17,518.78,516.16,518.26,3173.0,516.17,518.78,516.16,518.26,3173.0
2022-03-29 13:50:00,518.99,521.55,518.99,521.55,3035.0,518.99,521.55,518.99,521.55,3035.0
2022-03-29 14:00:00,520.59,521.12,519.4,520.27,7231.0,520.59,521.12,519.4,520.27,7231.0
2022-03-29 14:10:00,520.7,520.9,518.77,519.01,5425.0,520.7,520.9,518.77,519.01,5425.0
2022-03-29 14:20:00,519.31,520.39,518.38,519.41,5180.0,519.31,520.39,518.38,519.41,5180.0
2022-03-29 14:30:00,519.12,519.89,517.87,519.89,4429.0,519.12,519.89,517.87,519.89,4429.0
2022-03-29 14:40:00,520.0,524.24,519.86,524.24,8746.0,520.0,524.24,519.86,524.24,8746.0
2022-03-29 14:50:00,523.99,526.38,523.99,526.1,9850.0,523.99,526.38,523.99,526.1,9850.0
2022-03-29 15:00:00,526.24,526.24,522.47,524.87,7668.0,526.24,526.24,522.47,524.87,7668.0
2022-03-29 15:10:00,524.5,524.78,521.72,523.88,6944.0,524.5,524.78,521.72,523.88,6944.0
2022-03-29 15:20:00,523.74,525.31,523.21,525.04,6216.0,523.74,525.31,523.21,525.04,6216.0
2022-03-29 15:30:00,524.94,527.06,523.9,526.46,12666.0,524.94,527.06,523.9,526.46,12666.0
2022-03-29 15:40:00,525.96,526.47,522.52,523.54,14793.0,525.96,526.47,522.52,523.54,14793.0
2022-03-29 15:50:00,523.5,524.43,518.57,521.41,60466.0,523.5,524.43,518.57,521.41,60466.0
2022-03-30 09:30:00,512.54,513.85,502.9,507.66,6761.0,512.54,513.85,502.9,507.66,6761.0
2022-03-30 09:40:00,507.53,515.0,507.53,513.79,1400.0,507.53,515.0,507.53,513.79,1400.0
2022-03-30 09:50:00,514.39,515.35,507.56,512.58,7728.0,514.39,515.35,507.56,512.58,7728.0
2022-03-30 10:00:00,511.23,512.61,505.43,506.13,3678.0,511.23,512.61,505.43,506.13,3678.0
2022-03-30 10:10:00,507.43,516.0,507.43,513.3,5106.0,507.43,516.0,507.43,513.3,5106.0
2022-03-30 10:20:00,513.16,517.94,513.09,516.78,6722.0,513.16,517.94,513.09,516.78,6722.0
2022-03-30 10:30:00,516.61,517.27,512.41,517.27,8409.0,516.61,517.27,512.41,517.27,8409.0
2022-03-30 10:40:00,517.21,518.28,514.81,515.11,2646.0,517.21,518.28,514.81,515.11,2646.0
2022-03-30 10:50:00,514.79,514.99,510.22,510.75,3497.0,514.79,514.99,510.22,510.75,3497.0
2022-03-30 11:00:00,511.58,513.7,508.46,508.63,8308.0,511.58,513.7,508.46,508.63,8308.0
2022-03-30 11:10:00,509.64,511.4,507.78,510.85,3109.0,509.64,511.4,507.78,510.85,3109.0
2022-03-30 11:20:00,511.0,511.38,509.24,509.24,3835.0,511.0,511.38,509.24,509.24,3835.0
2022-03-30 11:30:00,511.45,515.28,511.44,514.5,2954.0,511.45,515.28,511.44,514.5,2954.0
2022-03-30 11:40:00,513.21,514.02,512.51,513.08,2218.0,513.21,514.02,512.51,513.08,2218.0
2022-03-30 11:50:00,512.1,514.31,511.93,513.6,906.0,512.1,514.31,511.93,513.6,906.0
2022-03-30 12:00:00,512.04,514.32,512.04,513.28,1200.0,512.04,514.32,512.04,513.28,1200.0
2022-03-30 12:10:00,512.68,512.77,512.19,512.77,500.0,512.68,512.77,512.19,512.77,500.0
2022-03-30 12:20:00,512.96,514.58,512.59,514.58,1000.0,512.96,514.58,512.59,514.58,1000.0
2022-03-30 12:30:00,513.2,514.56,512.74,514.48,1137.0,513.2,514.56,512.74,514.48,1137.0
2022-03-30 12:40:00,514.39,515.02,513.64,514.29,2000.0,514.39,515.02,513.64,514.29,2000.0
2022-03-30 12:50:00,514.36,517.98,513.22,517.98,4287.0,514.36,517.98,513.22,517.98,4287.0
2022-03-30 13:00:00,517.38,519.79,517.3,517.33,4205.0,517.38,519.79,517.3,517.33,4205.0
2022-03-30 13:10:00,518.3,519.88,517.43,517.45,4458.0,518.3,519.88,517.43,517.45,4458.0
2022-03-30 13:20:00,516.72,518.14,516.26,518.14,2200.0,516.72,518.14,516.26,518.14,2200.0
2022-03-30 13:30:00,518.4,520.57,517.51,519.99,4770.0,518.4,520.57,517.51,519.99,4770.0
2022-03-30 13:40:00,518.45,518.64,516.08,516.78,4878.0,518.45,518.64,516.08,516.78,4878.0
2022-03-30 13:50:00,516.12,516.39,514.43,514.43,1049.0,516.12,516.39,514.43,514.43,1049.0
2022-03-30 14:00:00,513.72,515.03,512.3,514.16,2569.0,513.72,515.03,512.3,514.16,2569.0
2022-03-30 14:10:00,513.38,513.74,510.99,510.99,3352.0,513.38,513.74,510.99,510.99,3352.0
2022-03-30 14:20:00,509.54,509.9,509.12,509.44,1086.0,509.54,509.9,509.12,509.44,1086.0
2022-03-30 14:30:00,509.01,511.86,509.01,511.52,2767.0,509.01,511.86,509.01,511.52,2767.0
2022-03-30 14:40:00,510.19,510.19,508.88,509.57,4500.0,510.19,510.19,508.88,509.57,4500.0
2022-03-30 14:50:00,509.52,511.17,509.08,509.08,2859.0,509.52,511.17,509.08,509.08,2859.0
2022-03-30 15:00:00,509.14,509.22,506.31,506.31,5135.0,509.14,509.22,506.31,506.31,5135.0
2022-03-30 15:10:00,506.82,508.0,505.06,505.06,4549.0,506.82,508.0,505.06,505.06,4549.0
2022-03-30 15:20:00,505.04,505.52,503.16,505.52,7362.0,505.04,505.52,503.16,505.52,7362.0
2022-03-30 15:30:00,504.69,507.17,504.69,505.12,7300.0,504.69,507.17,504.69,505.12,7300.0
2022-03-30 15:40:00,504.82,505.42,500.6,504.86,33335.0,504.82,505.42,500.6,504.86,33335.0
2022-03-30 15:50:00,504.39,505.76,501.23,505.76,35004.0,504.39,505.76,501.23,505.76,35004.0
2022-03-31 09:30:00,506.0,507.46,488.06,488.07,20413.0,506.0,507.46,488.06,488.07,20413.0
2022-03-31 09:40:00,489.9,491.42,485.28,486.06,12706.0,489.9,491.42,485.28,486.06,12706.0
2022-03-31 09:50:00,485.21,495.82,485.16,495.44,17670.0,485.21,495.82,485.16,495.44,17670.0
2022-03-31 10:00:00,492.91,495.05,488.77,494.58,11114.0,492.91,495.05,488.77,494.58,11114.0
2022-03-31 10:10:00,493.29,498.3,492.21,497.06,14645.0,493.29,498.3,492.21,497.06,14645.0
2022-03-31 10:20:00,497.06,498.49,490.32,491.87,8595.0,497.06,498.49,490.32,491.87,8595.0
2022-03-31 10:30:00,491.96,493.5,490.87,492.26,5875.0,491.96,493.5,490.87,492.26,5875.0
2022-03-31 10:40:00,492.66,496.34,492.25,495.65,5735.0,492.66,496.34,492.25,495.65,5735.0
2022-03-31 10:50:00,495.87,496.77,492.96,494.65,5941.0,495.87,496.77,492.96,494.65,5941.0
2022-03-31 11:00:00,494.65,495.48,493.41,494.56,2597.0,494.65,495.48,493.41,494.56,2597.0
2022-03-31 11:10:00,493.75,494.54,492.74,494.54,2067.0,493.75,494.54,492.74,494.54,2067.0
2022-03-31 11:20:00,494.05,494.85,492.49,494.85,2454.0,494.05,494.85,492.49,494.85,2454.0
2022-03-31 11:30:00,494.1,496.66,493.45,493.45,3888.0,494.1,496.66,493.45,493.45,3888.0
2022-03-31 11:40:00,494.82,496.08,493.92,495.5,3603.0,494.82,496.08,493.92,495.5,3603.0
2022-03-31 11:50:00,493.83,493.83,491.47,492.03,2203.0,493.83,493.83,491.47,492.03,2203.0
2022-03-31 12:00:00,491.58,493.12,487.17,487.18,2532.0,491.58,493.12,487.17,487.18,2532.0
2022-03-31 12:10:00,487.16,488.05,485.44,486.03,5210.0,487.16,488.05,485.44,486.03,5210.0
2022-03-31 12:20:00,485.65,486.03,483.41,484.96,11241.0,485.65,486.03,483.41,484.96,11241.0
2022-03-31 12:30:00,484.97,485.33,481.75,483.32,5477.0,484.97,485.33,481.75,483.32,5477.0
2022-03-31 12:40:00,483.84,484.3,482.53,484.3,2641.0,483.84,484.3,482.53,484.3,2641.0
2022-03-31 12:50:00,484.24,484.24,482.58,482.92,1275.0,484.24,484.24,482.58,482.92,1275.0
2022-03-31 13:00:00,483.18,483.89,482.27,482.65,3696.0,483.18,483.89,482.27,482.65,3696.0
2022-03-31 13:10:00,482.31,483.1,480.82,482.12,3406.0,482.31,483.1,480.82,482.12,3406.0
2022-03-31 13:20:00,481.56,483.6,481.56,483.6,3335.0,481.56,483.6,481.56,483.6,3335.0
2022-03-31 13:30:00,484.16,485.15,484.05,484.05,3000.0,484.16,485.15,484.05,484.05,3000.0
2022-03-31 13:40:00,483.81,486.57,483.81,486.55,8918.0,483.81,486.57,483.81,486.55,8918.0
2022-03-31 13:50:00,486.78,487.02,485.45,485.7,2492.0,486.78,487.02,485.45,485.7,2492.0
2022-03-31 14:00:00,486.67,486.67,483.18,485.17,3101.0,486.67,486.67,483.18,485.17,3101.0
2022-03-31 14:10:00,483.9,486.0,483.9,484.41,4230.0,483.9,486.0,483.9,484.41,4230.0
2022-03-31 14:20:00,485.57,485.57,483.47,484.67,2602.0,485.57,485.57,483.47,484.67,2602.0
2022-03-31 14:30:00,483.62,486.18,483.62,486.18,5600.0,483.62,486.18,483.62,486.18,5600.0
2022-03-31 14:40:00,486.19,486.72,485.01,485.01,5747.0,486.19,486.72,485.01,485.01,5747.0
2022-03-31 14:50:00,484.43,484.43,483.22,483.79,2985.0,484.43,484.43,483.22,483.79,2985.0
2022-03-31 15:00:00,484.36,486.67,484.14,484.65,5844.0,484.36,486.67,484.14,484.65,5844.0
2022-03-31 15:10:00,484.52,484.52,480.25,480.62,10331.0,484.52,484.52,480.25,480.62,10331.0
2022-03-31 15:20:00,480.96,481.08,476.46,477.34,15840.0,480.96,481.08,476.46,477.34,15840.0
2022-03-31 15:30:00,477.35,478.56,475.31,477.84,14728.0,477.35,478.56,475.31,477.84,14728.0
2022-03-31 15:40:00,477.85,479.01,476.66,477.52,13913.0,477.85,479.01,476.66,477.52,13913.0
2022-03-31 15:50:00,477.15,479.08,473.3,474.86,63912.0,477.15,479.08,473.3,474.86,63912.0
2022-04-01 09:30:00,477.24,485.7,477.24,485.7,10446.0,477.24,485.7,477.24,485.7,10446.0
2022-04-01 09:40:00,481.61,486.2,479.32,482.44,12766.0,481.61,486.2,479.32,482.44,12766.0
2022-04-01 09:50:00,478.0,482.78,477.1,482.78,5336.0,478.0,482.78,477.1,482.78,5336.0
2022-04-01 10:00:00,484.46,487.88,482.99,487.88,3232.0,484.46,487.88,482.99,487.88,3232.0
2022-04-01 10:10:00,487.46,489.82,485.59,485.73,5955.0,487.46,489.82,485.59,485.73,5955.0
2022-04-01 10:20:00,485.94,486.26,482.75,484.55,9366.0,485.94,486.26,482.75,484.55,9366.0
2022-04-01 10:30:00,485.67,491.46,485.08,488.12,14986.0,485.67,491.46,485.08,488.12,14986.0
2022-04-01 10:40:00,488.67,494.58,487.06,494.58,7540.0,488.67,494.58,487.06,494.58,7540.0
2022-04-01 10:50:00,494.37,497.23,492.59,494.24,14461.0,494.37,497.23,492.59,494.24,14461.0
2022-04-01 11:00:00,494.44,497.66,494.24,497.04,3826.0,494.44,497.66,494.24,497.04,3826.0
2022-04-01 11:10:00,496.42,497.47,494.0,495.74,2501.0,496.42,497.47,494.0,495.74,2501.0
2022-04-01 11:20:00,496.79,497.22,493.83,495.77,5631.0,496.79,497.22,493.83,495.77,5631.0
2022-04-01 11:30:00,496.23,496.23,491.32,491.33,15293.0,496.23,496.23,491.32,491.33,15293.0
2022-04-01 11:40:00,491.33,493.94,490.87,493.0,3046.0,491.33,493.94,490.87,493.0,3046.0
2022-04-01 11:50:00,493.03,493.33,486.97,487.92,11343.0,493.03,493.33,486.97,487.92,11343.0
2022-04-01 12:00:00,487.55,490.23,486.96,490.23,4339.0,487.55,490.23,486.96,490.23,4339.0
2022-04-01 12:10:00,489.88,489.96,487.87,487.88,1263.0,489.88,489.96,487.87,487.88,1263.0
2022-04-01 12:20:00,488.41,490.77,488.41,490.52,3124.0,488.41,490.77,488.41,490.52,3124.0
2022-04-01 12:30:00,489.28,489.28,485.71,489.21,25715.0,489.28,489.28,485.71,489.21,25715.0
2022-04-01 12:40:00,488.72,489.35,487.05,489.35,1700.0,488.72,489.35,487.05,489.35,1700.0
2022-04-01 12:50:00,488.36,488.37,485.49,486.4,6457.0,488.36,488.37,485.49,486.4,6457.0
2022-04-01 13:00:00,485.77,487.98,485.36,487.1,2200.0,485.77,487.98,485.36,487.1,2200.0
2022-04-01 13:10:00,486.36,486.4,484.17,485.55,6225.0,486.36,486.4,484.17,485.55,6225.0
2022-04-01 13:20:00,485.54,486.77,485.38,486.0,2861.0,485.54,486.77,485.38,486.0,2861.0
2022-04-01 13:30:00,485.82,489.13,485.78,489.13,2229.0,485.82,489.13,485.78,489.13,2229.0
2022-04-01 13:40:00,488.75,490.73,488.75,490.0,2282.0,488.75,490.73,488.75,490.0,2282.0
2022-04-01 13:50:00,488.6,488.91,487.01,487.36,2487.0,488.6,488.91,487.01,487.36,2487.0
2022-04-01 14:00:00,487.97,489.11,486.57,487.75,2103.0,487.97,489.11,486.57,487.75,2103.0
2022-04-01 14:10:00,487.0,489.01,486.54,488.21,1483.0,487.0,489.01,486.54,488.21,1483.0
2022-04-01 14:20:00,489.07,489.87,487.29,488.19,1450.0,489.07,489.87,487.29,488.19,1450.0
2022-04-01 14:30:00,488.38,490.5,488.37,490.5,3893.0,488.38,490.5,488.37,490.5,3893.0
2022-04-01 14:40:00,490.17,492.58,490.16,490.95,2782.0,490.17,492.58,490.16,490.95,2782.0
2022-04-01 14:50:00,490.88,491.51,490.32,491.43,4644.0,490.88,491.51,490.32,491.43,4644.0
2022-04-01 15:00:00,491.63,492.54,490.61,490.61,5516.0,491.63,492.54,490.61,490.61,5516.0
2022-04-01 15:10:00,490.76,491.06,488.54,488.67,4209.0,490.76,491.06,488.54,488.67,4209.0
2022-04-01 15:20:00,488.51,488.51,486.95,487.55,4789.0,488.51,488.51,486.95,487.55,4789.0
2022-04-01 15:30:00,488.11,488.11,487.0,487.91,4392.0,488.11,488.11,487.0,487.91,4392.0
2022-04-01 15:40:00,488.09,488.98,487.27,487.5,11171.0,488.09,488.98,487.27,487.5,11171.0
2022-04-01 15:50:00,486.93,491.19,486.93,490.86,56543.0,486.93,491.19,486.93,490.86,56543.0
2022-04-04 09:30:00,494.08,504.88,490.94,502.9,6939.0,494.08,504.88,490.94,502.9,6939.0
2022-04-04 09:40:00,502.94,514.34,502.94,510.03,34442.0,502.94,514.34,502.94,510.03,34442.0
2022-04-04 09:50:00,511.76,513.23,507.32,510.33,44597.0,511.76,513.23,507.32,510.33,44597.0
2022-04-04 10:00:00,511.21,511.68,508.37,511.68,4327.0,511.21,511.68,508.37,511.68,4327.0
2022-04-04 10:10:00,511.48,513.0,504.36,504.36,6547.0,511.48,513.0,504.36,504.36,6547.0
2022-04-04 10:20:00,505.51,505.51,502.89,502.89,5035.0,505.51,505.51,502.89,502.89,5035.0
2022-04-04 10:30:00,501.12,509.0,501.12,508.02,5190.0,501.12,509.0,501.12,508.02,5190.0
2022-04-04 10:40:00,507.05,507.9,505.3,507.02,1124.0,507.05,507.9,505.3,507.02,1124.0
2022-04-04 10:50:00,508.4,511.0,507.56,510.05,22241.0,508.4,511.0,507.56,510.05,22241.0
2022-04-04 11:00:00,509.54,511.02,508.9,509.39,7766.0,509.54,511.02,508.9,509.39,7766.0
2022-04-04 11:10:00,509.3,509.3,503.08,503.08,2010.0,509.3,509.3,503.08,503.08,2010.0
2022-04-04 11:20:00,504.38,504.38,501.2,501.21,6651.0,504.38,504.38,501.2,501.21,6651.0
2022-04-04 11:30:00,501.23,505.61,500.94,503.43,7971.0,501.23,505.61,500.94,503.43,7971.0
2022-04-04 11:40:00,504.23,507.29,503.74,507.21,3752.0,504.23,507.29,503.74,507.21,3752.0
2022-04-04 11:50:00,507.39,507.39,505.41,506.8,1211.0,507.39,507.39,505.41,506.8,1211.0
2022-04-04 12:00:00,507.42,509.1,506.46,506.5,1813.0,507.42,509.1,506.46,506.5,1813.0
2022-04-04 12:10:00,506.5,507.63,506.5,506.74,700.0,506.5,507.63,506.5,506.74,700.0
2022-04-04 12:20:00,507.44,508.04,506.67,508.04,998.0,507.44,508.04,506.67,508.04,998.0
2022-04-04 12:30:00,508.52,509.3,507.02,507.02,1418.0,508.52,509.3,507.02,507.02,1418.0
2022-04-04 12:40:00,506.81,507.7,506.25,506.41,1860.0,506.81,507.7,506.25,506.41,1860.0
2022-04-04 12:50:00,506.06,507.82,506.06,506.89,4210.0,506.06,507.82,506.06,506.89,4210.0
2022-04-04 13:00:00,507.68,507.68,504.39,504.92,1300.0,507.68,507.68,504.39,504.92,1300.0
2022-04-04 13:10:00,504.53,504.82,503.74,504.82,1121.0,504.53,504.82,503.74,504.82,1121.0
2022-04-04 13:20:00,504.04,504.04,501.54,502.18,715.0,504.04,504.04,501.54,502.18,715.0
2022-04-04 13:30:00,501.55,501.55,500.75,501.34,1149.0,501.55,501.55,500.75,501.34,1149.0
2022-04-04 13:40:00,501.74,503.1,501.2,502.23,2505.0,501.74,503.1,501.2,502.23,2505.0
2022-04-04 13:50:00,503.1,503.18,502.21,502.78,1050.0,503.1,503.18,502.21,502.78,1050.0
2022-04-04 14:00:00,502.44,502.44,498.95,498.95,2386.0,502.44,502.44,498.95,498.95,2386.0
2022-04-04 14:10:00,499.8,500.87,499.8,500.83,900.0,499.8,500.87,499.8,500.83,900.0
2022-04-04 14:20:00,501.14,502.77,500.75,502.77,3302.0,501.14,502.77,500.75,502.77,3302.0
2022-04-04 14:30:00,502.01,503.33,502.01,502.8,1512.0,502.01,503.33,502.01,502.8,1512.0
2022-04-04 14:40:00,502.55,503.87,502.55,503.87,3203.0,502.55,503.87,502.55,503.87,3203.0
2022-04-04 14:50:00,503.94,504.11,502.04,502.21,2910.0,503.94,504.11,502.04,502.21,2910.0
2022-04-04 15:00:00,502.17,502.65,501.17,501.74,2688.0,502.17,502.65,501.17,501.74,2688.0
2022-04-04 15:10:00,501.35,503.1,501.35,502.26,2233.0,501.35,503.1,501.35,502.26,2233.0
2022-04-04 15:20:00,502.2,503.27,502.19,503.23,3169.0,502.2,503.27,502.19,503.23,3169.0
2022-04-04 15:30:00,503.05,503.14,501.5,501.72,3882.0,503.05,503.14,501.5,501.72,3882.0
2022-04-04 15:40:00,501.6,503.61,501.43,502.67,14056.0,501.6,503.61,501.43,502.67,14056.0
2022-04-04 15:50:00,503.17,504.42,501.64,504.19,35647.0,503.17,504.42,501.64,504.19,35647.0
2022-04-05 09:30:00,503.75,503.75,495.32,495.95,12078.0,503.75,503.75,495.32,495.95,12078.0
2022-04-05 09:40:00,494.41,494.41,487.27,490.48,12177.0,494.41,494.41,487.27,490.48,12177.0
2022-04-05 09:50:00,491.03,491.03,484.88,488.24,19699.0,491.03,491.03,484.88,488.24,19699.0
2022-04-05 10:00:00,488.19,491.76,479.61,480.62,11987.0,488.19,491.76,479.61,480.62,11987.0
2022-04-05 10:10:00,481.4,481.71,478.28,479.62,7419.0,481.4,481.71,478.28,479.62,7419.0
2022-04-05 10:20:00,479.55,484.83,479.02,482.21,15717.0,479.55,484.83,479.02,482.21,15717.0
2022-04-05 10:30:00,482.68,484.6,481.03,481.03,7949.0,482.68,484.6,481.03,481.03,7949.0
2022-04-05 10:40:00,481.18,481.68,477.97,479.9,4011.0,481.18,481.68,477.97,479.9,4011.0
2022-04-05 10:50:00,482.79,485.05,480.7,485.05,5965.0,482.79,485.05,480.7,485.05,5965.0
2022-04-05 11:00:00,486.0,486.74,483.26,485.95,4211.0,486.0,486.74,483.26,485.95,4211.0
2022-04-05 11:10:00,486.71,488.51,484.62,484.74,5297.0,486.71,488.51,484.62,484.74,5297.0
2022-04-05 11:20:00,484.79,486.74,483.43,484.04,6929.0,484.79,486.74,483.43,484.04,6929.0
2022-04-05 11:30:00,483.74,483.74,477.47,477.47,5301.0,483.74,483.74,477.47,477.47,5301.0
2022-04-05 11:40:00,477.7,479.0,474.77,475.83,25393.0,477.7,479.0,474.77,475.83,25393.0
2022-04-05 11:50:00,475.77,476.54,473.7,474.17,29397.0,475.77,476.54,473.7,474.17,29397.0
2022-04-05 12:00:00,474.0,475.67,472.0,473.02,2610.0,474.0,475.67,472.0,473.02,2610.0
2022-04-05 12:10:00,472.81,473.48,468.12,468.69,5454.0,472.81,473.48,468.12,468.69,5454.0
2022-04-05 12:20:00,468.01,468.92,467.56,467.74,3507.0,468.01,468.92,467.56,467.74,3507.0
2022-04-05 12:30:00,467.58,468.87,467.4,468.17,3058.0,467.58,468.87,467.4,468.17,3058.0
2022-04-05 12:40:00,468.36,470.8,468.33,470.8,2922.0,468.36,470.8,468.33,470.8,2922.0
2022-04-05 12:50:00,471.0,472.9,469.55,470.82,4690.0,471.0,472.9,469.55,470.82,4690.0
2022-04-05 13:00:00,471.38,472.64,470.76,472.64,1931.0,471.38,472.64,470.76,472.64,1931.0
2022-04-05 13:10:00,473.37,473.9,472.78,473.9,7711.0,473.37,473.9,472.78,473.9,7711.0
2022-04-05 13:20:00,473.15,473.72,472.59,473.08,4452.0,473.15,473.72,472.59,473.08,4452.0
2022-04-05 13:30:00,473.04,473.04,470.58,471.14,1800.0,473.04,473.04,470.58,471.14,1800.0
2022-04-05 13:40:00,470.53,470.53,468.42,469.02,2725.0,470.53,470.53,468.42,469.02,2725.0
2022-04-05 13:50:00,468.98,470.13,468.9,470.13,2300.0,468.98,470.13,468.9,470.13,2300.0
2022-04-05 14:00:00,470.74,470.99,469.09,469.11,2763.0,470.74,470.99,469.09,469.11,2763.0
2022-04-05 14:10:00,469.3,472.72,469.3,472.72,2700.0,469.3,472.72,469.3,472.72,2700.0
2022-04-05 14:20:00,473.64,473.64,472.21,473.03,4827.0,473.64,473.64,472.21,473.03,4827.0
2022-04-05 14:30:00,473.11,474.66,472.84,473.13,4550.0,473.11,474.66,472.84,473.13,4550.0
2022-04-05 14:40:00,473.52,476.79,473.52,476.32,2142.0,473.52,476.79,473.52,476.32,2142.0
2022-04-05 14:50:00,476.0,476.01,474.0,474.13,2568.0,476.0,476.01,474.0,474.13,2568.0
2022-04-05 15:00:00,473.72,475.25,473.08,473.14,4945.0,473.72,475.25,473.08,473.14,4945.0
2022-04-05 15:10:00,472.47,473.01,471.93,472.81,1907.0,472.47,473.01,471.93,472.81,1907.0
2022-04-05 15:20:00,472.4,473.41,472.22,473.16,2551.0,472.4,473.41,472.22,473.16,2551.0
2022-04-05 15:30:00,472.81,474.61,472.4,473.52,7837.0,472.81,474.61,472.4,473.52,7837.0
2022-04-05 15:40:00,473.51,474.96,472.91,473.42,11303.0,473.51,474.96,472.91,473.42,11303.0
2022-04-05 15:50:00,473.0,476.77,473.0,475.83,30100.0,473.0,476.77,473.0,475.83,30100.0
2022-04-06 09:30:00,465.0,469.16,456.01,456.47,11409.0,465.0,469.16,456.01,456.47,11409.0
2022-04-06 09:40:00,457.0,461.23,449.32,449.48,20020.0,457.0,461.23,449.32,449.48,20020.0
2022-04-06 09:50:00,448.87,453.1,447.26,448.71,24955.0,448.87,453.1,447.26,448.71,24955.0
2022-04-06 10:00:00,447.61,447.99,443.22,445.49,15395.0,447.61,447.99,443.22,445.49,15395.0
2022-04-06 10:10:00,446.27,450.61,445.76,449.27,6419.0,446.27,450.61,445.76,449.27,6419.0
2022-04-06 10:20:00,448.7,449.84,443.99,444.25,14168.0,448.7,449.84,443.99,444.25,14168.0
2022-04-06 10:30:00,445.01,447.76,441.34,442.5,7967.0,445.01,447.76,441.34,442.5,7967.0
2022-04-06 10:40:00,442.08,448.86,441.5,448.57,5950.0,442.08,448.86,441.5,448.57,5950.0
2022-04-06 10:50:00,448.56,449.02,445.44,445.64,23381.0,448.56,449.02,445.44,445.64,23381.0
2022-04-06 11:00:00,444.35,446.5,442.54,442.74,6819.0,444.35,446.5,442.54,442.74,6819.0
2022-04-06 11:10:00,443.31,444.93,443.31,444.1,4421.0,443.31,444.93,443.31,444.1,4421.0
2022-04-06 11:20:00,442.74,444.97,442.74,444.05,8643.0,442.74,444.97,442.74,444.05,8643.0
2022-04-06 11:30:00,443.47,444.12,442.12,444.02,3681.0,443.47,444.12,442.12,444.02,3681.0
2022-04-06 11:40:00,444.02,446.97,444.01,446.62,21652.0,444.02,446.97,444.01,446.62,21652.0
2022-04-06 11:50:00,447.2,448.1,444.96,444.96,10334.0,447.2,448.1,444.96,444.96,10334.0
2022-04-06 12:00:00,444.69,444.77,443.23,443.23,1138.0,444.69,444.77,443.23,443.23,1138.0
2022-04-06 12:10:00,443.21,443.21,440.62,441.0,2228.0,443.21,443.21,440.62,441.0,2228.0
2022-04-06 12:20:00,440.83,441.82,440.0,441.47,6701.0,440.83,441.82,440.0,441.47,6701.0
2022-04-06 12:30:00,441.06,443.57,440.85,443.09,1317.0,441.06,443.57,440.85,443.09,1317.0
2022-04-06 12:40:00,442.71,443.51,441.67,443.51,4189.0,442.71,443.51,441.67,443.51,4189.0
2022-04-06 12:50:00,443.51,444.73,443.15,443.83,3712.0,443.51,444.73,443.15,443.83,3712.0
2022-04-06 13:00:00,443.89,445.35,443.89,445.22,602.0,443.89,445.35,443.89,445.22,602.0
2022-04-06 13:10:00,446.47,449.69,446.15,449.02,2038.0,446.47,449.69,446.15,449.02,2038.0
2022-04-06 13:20:00,450.64,452.17,448.6,449.34,2847.0,450.64,452.17,448.6,449.34,2847.0
2022-04-06 13:30:00,448.93,450.15,447.22,450.15,4300.0,448.93,450.15,447.22,450.15,4300.0
2022-04-06 13:40:00,451.53,452.77,449.53,452.23,8831.0,451.53,452.77,449.53,452.23,8831.0
2022-04-06 13:50:00,452.24,452.24,448.92,448.92,2150.0,452.24,452.24,448.92,448.92,2150.0
2022-04-06 14:00:00,448.62,453.67,446.13,448.6,8570.0,448.62,453.67,446.13,448.6,8570.0
2022-04-06 14:10:00,444.75,445.95,442.26,443.15,7797.0,444.75,445.95,442.26,443.15,7797.0
2022-04-06 14:20:00,443.49,449.49,443.37,447.97,7572.0,443.49,449.49,443.37,447.97,7572.0
2022-04-06 14:30:00,447.89,455.44,447.89,451.84,9586.0,447.89,455.44,447.89,451.84,9586.0
2022-04-06 14:40:00,452.45,453.54,449.44,451.19,7558.0,452.45,453.54,449.44,451.19,7558.0
2022-04-06 14:50:00,452.0,458.77,451.85,458.77,6884.0,452.0,458.77,451.85,458.77,6884.0
2022-04-06 15:00:00,458.64,462.03,454.69,456.88,8628.0,458.64,462.03,454.69,456.88,8628.0
2022-04-06 15:10:00,456.99,456.99,454.3,454.33,3325.0,456.99,456.99,454.3,454.33,3325.0
2022-04-06 15:20:00,453.0,453.1,450.94,451.48,2609.0,453.0,453.1,450.94,451.48,2609.0
2022-04-06 15:30:00,451.52,452.64,448.71,452.16,5354.0,451.52,452.64,448.71,452.16,5354.0
2022-04-06 15:40:00,452.75,455.07,450.49,453.53,7143.0,452.75,455.07,450.49,453.53,7143.0
2022-04-06 15:50:00,453.73,454.32,450.53,451.69,31151.0,453.73,454.32,450.53,451.69,31151.0
2022-04-07 09:30:00,452.04,466.61,452.04,463.19,9773.0,452.04,466.61,452.04,463.19,9773.0
2022-04-07 09:40:00,462.72,463.67,454.45,456.98,11269.0,462.72,463.67,454.45,456.98,11269.0
2022-04-07 09:50:00,457.14,464.46,454.59,464.46,9294.0,457.14,464.46,454.59,464.46,9294.0
2022-04-07 10:00:00,461.81,465.23,459.17,459.22,7893.0,461.81,465.23,459.17,459.22,7893.0
2022-04-07 10:10:00,458.11,462.77,457.85,459.45,7393.0,458.11,462.77,457.85,459.45,7393.0
2022-04-07 10:20:00,460.07,464.04,458.22,462.73,4333.0,460.07,464.04,458.22,462.73,4333.0
2022-04-07 10:30:00,464.02,464.59,460.16,460.17,9719.0,464.02,464.59,460.16,460.17,9719.0
2022-04-07 10:40:00,460.25,460.26,452.03,454.55,12155.0,460.25,460.26,452.03,454.55,12155.0
2022-04-07 10:50:00,454.96,458.42,454.55,457.67,11924.0,454.96,458.42,454.55,457.67,11924.0
2022-04-07 11:00:00,457.51,461.28,457.51,458.14,8810.0,457.51,461.28,457.51,458.14,8810.0
2022-04-07 11:10:00,457.33,457.33,452.75,452.75,3595.0,457.33,457.33,452.75,452.75,3595.0
2022-04-07 11:20:00,453.02,453.47,451.76,452.1,5147.0,453.02,453.47,451.76,452.1,5147.0
2022-04-07 11:30:00,452.37,453.64,450.56,453.64,1864.0,452.37,453.64,450.56,453.64,1864.0
2022-04-07 11:40:00,453.22,453.36,451.1,451.1,3799.0,453.22,453.36,451.1,451.1,3799.0
2022-04-07 11:50:00,451.1,451.14,448.03,449.63,2231.0,451.1,451.14,448.03,449.63,2231.0
2022-04-07 12:00:00,450.43,450.64,448.66,450.15,7112.0,450.43,450.64,448.66,450.15,7112.0
2022-04-07 12:10:00,450.62,451.99,450.62,451.49,1239.0,450.62,451.99,450.62,451.49,1239.0
2022-04-07 12:20:00,452.03,453.16,450.95,451.67,2237.0,452.03,453.16,450.95,451.67,2237.0
2022-04-07 12:30:00,450.48,451.42,450.21,451.34,1187.0,450.48,451.42,450.21,451.34,1187.0
2022-04-07 12:40:00,450.46,450.46,445.18,445.18,3317.0,450.46,450.46,445.18,445.18,3317.0
2022-04-07 12:50:00,446.18,449.5,445.37,448.86,5675.0,446.18,449.5,445.37,448.86,5675.0
2022-04-07 13:00:00,449.31,452.41,449.31,450.26,3145.0,449.31,452.41,449.31,450.26,3145.0
2022-04-07 13:10:00,451.15,453.38,450.29,451.41,4555.0,451.15,453.38,450.29,451.41,4555.0
2022-04-07 13:20:00,452.14,455.36,451.36,454.85,5637.0,452.14,455.36,451.36,454.85,5637.0
2022-04-07 13:30:00,454.34,455.0,453.66,453.74,3133.0,454.34,455.0,453.66,453.74,3133.0
2022-04-07 13:40:00,454.76,454.85,452.0,452.86,1363.0,454.76,454.85,452.0,452.86,1363.0
2022-04-07 13:50:00,452.63,456.94,450.68,455.39,2212.0,452.63,456.94,450.68,455.39,2212.0
2022-04-07 14:00:00,456.39,457.6,455.75,456.79,1008.0,456.39,457.6,455.75,456.79,1008.0
2022-04-07 14:10:00,455.69,455.88,451.36,451.36,4299.0,455.69,455.88,451.36,451.36,4299.0
2022-04-07 14:20:00,453.52,456.64,451.46,453.07,4901.0,453.52,456.64,451.46,453.07,4901.0
2022-04-07 14:30:00,453.06,454.51,452.53,453.65,4100.0,453.06,454.51,452.53,453.65,4100.0
2022-04-07 14:40:00,453.86,454.99,452.43,454.99,2240.0,453.86,454.99,452.43,454.99,2240.0
2022-04-07 14:50:00,456.0,461.94,455.85,461.94,18227.0,456.0,461.94,455.85,461.94,18227.0
2022-04-07 15:00:00,460.66,462.97,460.65,461.92,3792.0,460.66,462.97,460.65,461.92,3792.0
2022-04-07 15:10:00,462.68,463.91,462.49,462.49,3201.0,462.68,463.91,462.49,462.49,3201.0
2022-04-07 15:20:00,461.17,463.02,460.51,460.51,7572.0,461.17,463.02,460.51,460.51,7572.0
2022-04-07 15:30:00,461.38,462.31,460.54,462.15,5916.0,461.38,462.31,460.54,462.15,5916.0
2022-04-07 15:40:00,462.16,462.77,457.34,457.35,8203.0,462.16,462.77,457.34,457.35,8203.0
2022-04-07 15:50:00,457.54,457.99,454.03,454.78,31981.0,457.54,457.99,454.03,454.78,31981.0
2022-04-08 09:30:00,443.16,449.13,440.0,448.13,5838.0,443.16,449.13,440.0,448.13,5838.0
2022-04-08 09:40:00,448.74,452.84,443.0,451.0,5420.0,448.74,452.84,443.0,451.0,5420.0
2022-04-08 09:50:00,448.67,448.67,442.03,442.03,3602.0,448.67,448.67,442.03,442.03,3602.0
2022-04-08 10:00:00,441.96,444.78,440.2,444.78,6355.0,441.96,444.78,440.2,444.78,6355.0
2022-04-08 10:10:00,443.85,445.59,441.66,444.32,3088.0,443.85,445.59,441.66,444.32,3088.0
2022-04-08 10:20:00,444.73,454.38,443.93,454.38,9756.0,444.73,454.38,443.93,454.38,9756.0
2022-04-08 10:30:00,453.72,455.38,451.09,453.29,13847.0,453.72,455.38,451.09,453.29,13847.0
2022-04-08 10:40:00,454.21,455.1,444.8,444.8,4132.0,454.21,455.1,444.8,444.8,4132.0
2022-04-08 10:50:00,446.18,450.46,445.93,449.63,2527.0,446.18,450.46,445.93,449.63,2527.0
2022-04-08 11:00:00,450.84,452.77,448.94,449.0,1876.0,450.84,452.77,448.94,449.0,1876.0
2022-04-08 11:10:00,452.02,452.14,448.67,450.96,2400.0,452.02,452.14,448.67,450.96,2400.0
2022-04-08 11:20:00,448.9,449.43,444.72,445.87,2894.0,448.9,449.43,444.72,445.87,2894.0
2022-04-08 11:30:00,445.69,446.37,442.58,443.81,1223.0,445.69,446.37,442.58,443.81,1223.0
2022-04-08 11:40:00,444.83,448.55,444.01,448.47,4425.0,444.83,448.55,444.01,448.47,4425.0
2022-04-08 11:50:00,448.91,449.06,447.31,448.54,600.0,448.91,449.06,447.31,448.54,600.0
2022-04-08 12:00:00,449.17,449.18,446.1,446.68,3380.0,449.17,449.18,446.1,446.68,3380.0
2022-04-08 12:10:00,447.2,448.01,446.32,447.91,925.0,447.2,448.01,446.32,447.91,925.0
2022-04-08 12:20:00,449.62,449.77,449.32,449.56,900.0,449.62,449.77,449.32,449.56,900.0
2022-04-08 12:30:00,448.59,448.59,446.4,447.95,3760.0,448.59,448.59,446.4,447.95,3760.0
2022-04-08 12:40:00,448.54,448.87,446.21,448.1,3195.0,448.54,448.87,446.21,448.1,3195.0
2022-04-08 12:50:00,447.38,450.93,447.38,450.93,2548.0,447.38,450.93,447.38,450.93,2548.0
2022-04-08 13:00:00,450.29,450.29,448.77,449.06,1139.0,450.29,450.29,448.77,449.06,1139.0
2022-04-08 13:10:00,448.81,448.82,445.52,446.37,1910.0,448.81,448.82,445.52,446.37,1910.0
2022-04-08 13:20:00,445.24,445.24,442.71,442.71,2925.0,445.24,445.24,442.71,442.71,2925.0
2022-04-08 13:30:00,442.42,442.58,441.0,442.0,1987.0,442.42,442.58,441.0,442.0,1987.0
2022-04-08 13:40:00,443.0,444.05,442.01,443.36,1482.0,443.0,444.05,442.01,443.36,1482.0
2022-04-08 13:50:00,444.35,445.17,443.52,443.61,4500.0,444.35,445.17,443.52,443.61,4500.0
2022-04-08 14:00:00,442.98,444.2,442.26,443.86,3022.0,442.98,444.2,442.26,443.86,3022.0
2022-04-08 14:10:00,443.87,444.56,442.11,442.37,7147.0,443.87,444.56,442.11,442.37,7147.0
2022-04-08 14:20:00,442.75,443.17,438.76,438.76,4700.0,442.75,443.17,438.76,438.76,4700.0
2022-04-08 14:30:00,438.98,439.86,437.73,439.38,9932.0,438.98,439.86,437.73,439.38,9932.0
2022-04-08 14:40:00,440.39,440.57,438.5,440.5,10714.0,440.39,440.57,438.5,440.5,10714.0
2022-04-08 14:50:00,440.42,441.27,439.56,440.69,5480.0,440.42,441.27,439.56,440.69,5480.0
2022-04-08 15:00:00,440.12,440.87,439.52,439.75,3411.0,440.12,440.87,439.52,439.75,3411.0
2022-04-08 15:10:00,439.75,442.54,439.26,441.36,7830.0,439.75,442.54,439.26,441.36,7830.0
2022-04-08 15:20:00,440.42,441.12,439.91,440.29,1300.0,440.42,441.12,439.91,440.29,1300.0
2022-04-08 15:30:00,440.29,440.85,437.72,438.02,5467.0,440.29,440.85,437.72,438.02,5467.0
2022-04-08 15:40:00,437.98,439.04,435.95,436.88,11924.0,437.98,439.04,435.95,436.88,11924.0
2022-04-08 15:50:00,437.28,438.12,435.67,438.12,22153.0,437.28,438.12,435.67,438.12,22153.0
2022-04-11 09:30:00,433.74,433.74,420.38,424.8,18349.0,433.74,433.74,420.38,424.8,18349.0
2022-04-11 09:40:00,423.91,436.57,422.47,435.84,15927.0,423.91,436.57,422.47,435.84,15927.0
2022-04-11 09:50:00,436.39,441.73,435.76,438.53,10247.0,436.39,441.73,435.76,438.53,10247.0
2022-04-11 10:00:00,438.93,443.91,438.84,443.06,19888.0,438.93,443.91,438.84,443.06,19888.0
2022-04-11 10:10:00,443.83,443.95,436.34,436.34,16710.0,443.83,443.95,436.34,436.34,16710.0
2022-04-11 10:20:00,437.31,444.11,437.31,439.99,17036.0,437.31,444.11,437.31,439.99,17036.0
2022-04-11 10:30:00,440.52,446.03,440.39,440.39,12269.0,440.52,446.03,440.39,440.39,12269.0
2022-04-11 10:40:00,439.91,439.91,436.71,436.71,11324.0,439.91,439.91,436.71,436.71,11324.0
2022-04-11 10:50:00,435.06,439.25,434.73,434.73,7102.0,435.06,439.25,434.73,434.73,7102.0
2022-04-11 11:00:00,433.46,435.62,432.51,433.75,4091.0,433.46,435.62,432.51,433.75,4091.0
2022-04-11 11:10:00,434.59,437.73,433.35,437.34,10873.0,434.59,437.73,433.35,437.34,10873.0
2022-04-11 11:20:00,438.09,439.74,437.86,438.39,3251.0,438.09,439.74,437.86,438.39,3251.0
2022-04-11 11:30:00,438.3,442.0,438.3,441.82,8265.0,438.3,442.0,438.3,441.82,8265.0
2022-04-11 11:40:00,441.25,443.94,441.19,441.89,7843.0,441.25,443.94,441.19,441.89,7843.0
2022-04-11 11:50:00,440.94,444.59,440.89,444.29,6973.0,440.94,444.59,440.89,444.29,6973.0
2022-04-11 12:00:00,444.26,445.75,442.82,445.14,12688.0,444.26,445.75,442.82,445.14,12688.0
2022-04-11 12:10:00,445.25,446.14,443.55,444.59,5549.0,445.25,446.14,443.55,444.59,5549.0
2022-04-11 12:20:00,445.15,445.25,441.26,442.33,2860.0,445.15,445.25,441.26,442.33,2860.0
2022-04-11 12:30:00,442.35,443.72,441.94,443.06,3390.0,442.35,443.72,441.94,443.06,3390.0
2022-04-11 12:40:00,443.42,445.61,443.42,445.0,4216.0,443.42,445.61,443.42,445.0,4216.0
2022-04-11 12:50:00,445.77,447.45,444.98,447.43,5545.0,445.77,447.45,444.98,447.43,5545.0
2022-04-11 13:00:00,447.89,450.52,447.41,450.04,7965.0,447.89,450.52,447.41,450.04,7965.0
2022-04-11 13:10:00,450.53,451.14,449.03,449.62,6273.0,450.53,451.14,449.03,449.62,6273.0
2022-04-11 13:20:00,448.79,451.32,446.93,450.5,5266.0,448.79,451.32,446.93,450.5,5266.0
2022-04-11 13:30:00,450.92,452.95,450.49,450.57,14540.0,450.92,452.95,450.49,450.57,14540.0
2022-04-11 13:40:00,451.13,451.91,450.24,450.59,12182.0,451.13,451.91,450.24,450.59,12182.0
2022-04-11 13:50:00,450.54,453.31,450.13,453.08,6899.0,450.54,453.31,450.13,453.08,6899.0
2022-04-11 14:00:00,453.69,455.49,451.96,454.95,7467.0,453.69,455.49,451.96,454.95,7467.0
2022-04-11 14:10:00,454.47,454.5,450.74,451.39,12433.0,454.47,454.5,450.74,451.39,12433.0
2022-04-11 14:20:00,450.65,450.99,449.54,450.09,4238.0,450.65,450.99,449.54,450.09,4238.0
2022-04-11 14:30:00,448.99,450.27,447.93,449.41,3801.0,448.99,450.27,447.93,449.41,3801.0
2022-04-11 14:40:00,449.71,455.51,448.68,455.5,9104.0,449.71,455.51,448.68,455.5,9104.0
2022-04-11 14:50:00,455.86,456.88,454.11,456.88,34447.0,455.86,456.88,454.11,456.88,34447.0
2022-04-11 15:00:00,456.88,458.75,454.86,457.93,36096.0,456.88,458.75,454.86,457.93,36096.0
2022-04-11 15:10:00,458.08,460.0,456.44,457.13,29891.0,458.08,460.0,456.44,457.13,29891.0
2022-04-11 15:20:00,457.3,459.3,456.19,456.19,19826.0,457.3,459.3,456.19,456.19,19826.0
2022-04-11 15:30:00,456.19,458.51,455.55,457.12,33036.0,456.19,458.51,455.55,457.12,33036.0
2022-04-11 15:40:00,457.05,457.61,452.45,455.33,22102.0,457.05,457.61,452.45,455.33,22102.0
2022-04-11 15:50:00,454.99,456.07,454.16,454.57,70696.0,454.99,456.07,454.16,454.57,70696.0
2022-04-12 09:30:00,460.97,476.11,460.97,467.19,19362.0,460.97,476.11,460.97,467.19,19362.0
2022-04-12 09:40:00,464.95,466.83,459.68,463.16,8714.0,464.95,466.83,459.68,463.16,8714.0
2022-04-12 09:50:00,464.47,472.33,464.46,470.89,5164.0,464.47,472.33,464.46,470.89,5164.0
2022-04-12 10:00:00,470.88,473.2,468.85,469.73,5470.0,470.88,473.2,468.85,469.73,5470.0
2022-04-12 10:10:00,471.15,474.51,461.84,462.92,7580.0,471.15,474.51,461.84,462.92,7580.0
2022-04-12 10:20:00,462.0,462.03,455.75,457.42,5464.0,462.0,462.03,455.75,457.42,5464.0
2022-04-12 10:30:00,457.41,457.41,453.32,454.15,5925.0,457.41,457.41,453.32,454.15,5925.0
2022-04-12 10:40:00,454.15,457.46,451.39,452.76,7461.0,454.15,457.46,451.39,452.76,7461.0
2022-04-12 10:50:00,452.77,455.52,451.18,455.51,3854.0,452.77,455.52,451.18,455.51,3854.0
2022-04-12 11:00:00,454.99,458.86,454.83,456.93,4324.0,454.99,458.86,454.83,456.93,4324.0
2022-04-12 11:10:00,457.73,461.6,457.72,459.94,1903.0,457.73,461.6,457.72,459.94,1903.0
2022-04-12 11:20:00,459.13,462.34,457.73,462.34,2341.0,459.13,462.34,457.73,462.34,2341.0
2022-04-12 11:30:00,462.99,463.21,458.47,460.47,5594.0,462.99,463.21,458.47,460.47,5594.0
2022-04-12 11:40:00,461.38,461.38,458.04,459.0,1835.0,461.38,461.38,458.04,459.0,1835.0
2022-04-12 11:50:00,457.97,461.98,457.97,458.85,2113.0,457.97,461.98,457.97,458.85,2113.0
2022-04-12 12:00:00,458.34,458.34,453.92,454.62,3124.0,458.34,458.34,453.92,454.62,3124.0
2022-04-12 12:10:00,456.49,458.45,454.34,457.98,1930.0,456.49,458.45,454.34,457.98,1930.0
2022-04-12 12:20:00,457.89,457.89,453.66,454.39,2153.0,457.89,457.89,453.66,454.39,2153.0
2022-04-12 12:30:00,455.79,456.04,454.76,455.44,6338.0,455.79,456.04,454.76,455.44,6338.0
2022-04-12 12:40:00,456.04,456.04,453.91,454.74,2361.0,456.04,456.04,453.91,454.74,2361.0
2022-04-12 12:50:00,455.93,458.3,455.59,458.27,6511.0,455.93,458.3,455.59,458.27,6511.0
2022-04-12 13:00:00,457.87,457.87,452.58,453.31,6345.0,457.87,457.87,452.58,453.31,6345.0
2022-04-12 13:10:00,453.26,456.46,452.76,452.76,4114.0,453.26,456.46,452.76,452.76,4114.0
2022-04-12 13:20:00,453.34,454.41,451.07,451.47,3054.0,453.34,454.41,451.07,451.47,3054.0
2022-04-12 13:30:00,451.28,452.71,450.72,450.72,2100.0,451.28,452.71,450.72,450.72,2100.0
2022-04-12 13:40:00,450.19,451.23,448.49,450.0,1300.0,450.19,451.23,448.49,450.0,1300.0
2022-04-12 13:50:00,449.91,449.97,447.09,447.59,3800.0,449.91,449.97,447.09,447.59,3800.0
2022-04-12 14:00:00,447.52,449.73,445.74,449.01,10205.0,447.52,449.73,445.74,449.01,10205.0
2022-04-12 14:10:00,449.05,449.06,444.76,444.76,1871.0,449.05,449.06,444.76,444.76,1871.0
2022-04-12 14:20:00,445.51,446.62,444.77,445.37,1948.0,445.51,446.62,444.77,445.37,1948.0
2022-04-12 14:30:00,444.9,445.54,442.85,444.01,3585.0,444.9,445.54,442.85,444.01,3585.0
2022-04-12 14:40:00,444.3,446.84,443.52,445.2,2613.0,444.3,446.84,443.52,445.2,2613.0
2022-04-12 14:50:00,445.64,447.84,444.81,445.4,2580.0,445.64,447.84,444.81,445.4,2580.0
2022-04-12 15:00:00,445.39,445.39,442.03,442.13,2220.0,445.39,445.39,442.03,442.13,2220.0
2022-04-12 15:10:00,441.53,444.09,441.53,444.09,2856.0,441.53,444.09,441.53,444.09,2856.0
2022-04-12 15:20:00,445.28,445.28,443.24,443.39,2537.0,445.28,445.28,443.24,443.39,2537.0
2022-04-12 15:30:00,443.79,446.19,443.23,446.19,3966.0,443.79,446.19,443.23,446.19,3966.0
2022-04-12 15:40:00,446.08,447.6,445.18,446.69,7963.0,446.08,447.6,445.18,446.69,7963.0
2022-04-12 15:50:00,446.38,447.36,443.66,443.66,44220.0,446.38,447.36,443.66,443.66,44220.0
2022-04-13 09:30:00,447.95,450.0,438.06,448.63,8615.0,447.95,450.0,438.06,448.63,8615.0
2022-04-13 09:40:00,448.38,456.05,445.01,454.64,5816.0,448.38,456.05,445.01,454.64,5816.0
2022-04-13 09:50:00,452.26,455.86,450.23,452.39,8670.0,452.26,455.86,450.23,452.39,8670.0
2022-04-13 10:00:00,452.31,453.52,446.8,446.98,10525.0,452.31,453.52,446.8,446.98,10525.0
2022-04-13 10:10:00,448.28,455.25,447.38,454.93,6900.0,448.28,455.25,447.38,454.93,6900.0
2022-04-13 10:20:00,454.37,457.0,454.18,455.55,5133.0,454.37,457.0,454.18,455.55,5133.0
2022-04-13 10:30:00,456.3,458.6,453.33,453.33,4000.0,456.3,458.6,453.33,453.33,4000.0
2022-04-13 10:40:00,452.9,454.98,452.03,454.49,3533.0,452.9,454.98,452.03,454.49,3533.0
2022-04-13 10:50:00,453.45,455.9,453.45,454.25,6032.0,453.45,455.9,453.45,454.25,6032.0
2022-04-13 11:00:00,454.76,456.8,453.13,456.75,2600.0,454.76,456.8,453.13,456.75,2600.0
2022-04-13 11:10:00,456.75,458.99,456.57,458.27,4442.0,456.75,458.99,456.57,458.27,4442.0
2022-04-13 11:20:00,458.85,460.5,457.75,460.5,5687.0,458.85,460.5,457.75,460.5,5687.0
2022-04-13 11:30:00,460.39,461.95,459.6,460.14,10901.0,460.39,461.95,459.6,460.14,10901.0
2022-04-13 11:40:00,460.27,460.55,457.49,458.23,3636.0,460.27,460.55,457.49,458.23,3636.0
2022-04-13 11:50:00,457.35,459.69,456.94,459.01,6579.0,457.35,459.69,456.94,459.01,6579.0
2022-04-13 12:00:00,459.11,460.19,458.9,459.01,1723.0,459.11,460.19,458.9,459.01,1723.0
2022-04-13 12:10:00,458.76,459.74,457.23,459.74,2505.0,458.76,459.74,457.23,459.74,2505.0
2022-04-13 12:20:00,460.19,461.42,458.67,461.2,2120.0,460.19,461.42,458.67,461.2,2120.0
2022-04-13 12:30:00,461.51,461.89,459.91,461.89,2800.0,461.51,461.89,459.91,461.89,2800.0
2022-04-13 12:40:00,462.16,462.43,461.29,462.01,2400.0,462.16,462.43,461.29,462.01,2400.0
2022-04-13 12:50:00,461.98,462.15,461.17,462.15,2429.0,461.98,462.15,461.17,462.15,2429.0
2022-04-13 13:00:00,461.83,462.43,460.81,461.98,4836.0,461.83,462.43,460.81,461.98,4836.0
2022-04-13 13:10:00,462.08,462.38,461.36,461.84,4416.0,462.08,462.38,461.36,461.84,4416.0
2022-04-13 13:20:00,461.28,463.33,461.26,463.33,3305.0,461.28,463.33,461.26,463.33,3305.0
2022-04-13 13:30:00,463.16,464.18,462.51,463.27,4662.0,463.16,464.18,462.51,463.27,4662.0
2022-04-13 13:40:00,462.57,462.95,461.07,461.62,3336.0,462.57,462.95,461.07,461.62,3336.0
2022-04-13 13:50:00,461.57,461.71,460.46,461.71,3911.0,461.57,461.71,460.46,461.71,3911.0
2022-04-13 14:00:00,461.91,463.51,461.91,463.29,1590.0,461.91,463.51,461.91,463.29,1590.0
2022-04-13 14:10:00,463.53,464.99,462.97,464.5,2152.0,463.53,464.99,462.97,464.5,2152.0
2022-04-13 14:20:00,464.53,465.52,464.48,464.58,4889.0,464.53,465.52,464.48,464.58,4889.0
2022-04-13 14:30:00,464.79,464.94,464.32,464.47,2778.0,464.79,464.94,464.32,464.47,2778.0
2022-04-13 14:40:00,464.77,465.99,464.77,465.43,3149.0,464.77,465.99,464.77,465.43,3149.0
2022-04-13 14:50:00,465.65,466.87,465.05,466.68,6137.0,465.65,466.87,465.05,466.68,6137.0
2022-04-13 15:00:00,466.77,467.72,465.33,467.15,6739.0,466.77,467.72,465.33,467.15,6739.0
2022-04-13 15:10:00,467.44,469.74,466.89,469.62,9440.0,467.44,469.74,466.89,469.62,9440.0
2022-04-13 15:20:00,469.29,470.71,468.86,470.67,21752.0,469.29,470.71,468.86,470.67,21752.0
2022-04-13 15:30:00,470.74,472.12,466.67,466.87,28920.0,470.74,472.12,466.67,466.87,28920.0
2022-04-13 15:40:00,466.88,471.05,466.88,470.01,29598.0,466.88,471.05,466.88,470.01,29598.0
2022-04-13 15:50:00,469.92,469.92,464.7,465.25,44669.0,469.92,469.92,464.7,465.25,44669.0
2022-04-14 09:30:00,467.01,467.01,458.6,459.0,2358.0,467.01,467.01,458.6,459.0,2358.0
2022-04-14 09:40:00,458.0,461.75,457.33,459.16,4978.0,458.0,461.75,457.33,459.16,4978.0
2022-04-14 09:50:00,461.19,462.47,458.76,459.8,9483.0,461.19,462.47,458.76,459.8,9483.0
2022-04-14 10:00:00,458.5,462.5,457.0,457.44,3724.0,458.5,462.5,457.0,457.44,3724.0
2022-04-14 10:10:00,455.44,459.42,455.44,457.45,5527.0,455.44,459.42,455.44,457.45,5527.0
2022-04-14 10:20:00,457.59,457.67,454.66,457.67,3100.0,457.59,457.67,454.66,457.67,3100.0
2022-04-14 10:30:00,455.88,458.9,455.64,455.84,3900.0,455.88,458.9,455.64,455.84,3900.0
2022-04-14 10:40:00,455.83,455.83,451.52,451.52,3636.0,455.83,455.83,451.52,451.52,3636.0
2022-04-14 10:50:00,451.24,454.7,451.24,454.7,1836.0,451.24,454.7,451.24,454.7,1836.0
2022-04-14 11:00:00,454.07,456.95,452.16,452.5,4407.0,454.07,456.95,452.16,452.5,4407.0
2022-04-14 11:10:00,451.38,452.09,446.72,446.75,13246.0,451.38,452.09,446.72,446.75,13246.0
2022-04-14 11:20:00,447.83,448.85,446.59,448.77,6978.0,447.83,448.85,446.59,448.77,6978.0
2022-04-14 11:30:00,448.54,448.54,446.5,447.22,2876.0,448.54,448.54,446.5,447.22,2876.0
2022-04-14 11:40:00,447.19,448.01,445.1,446.69,4392.0,447.19,448.01,445.1,446.69,4392.0
2022-04-14 11:50:00,446.89,447.87,445.02,445.51,8352.0,446.89,447.87,445.02,445.51,8352.0
2022-04-14 12:00:00,445.02,449.92,444.0,449.92,14639.0,445.02,449.92,444.0,449.92,14639.0
2022-04-14 12:10:00,449.68,449.68,448.26,449.32,6046.0,449.68,449.68,448.26,449.32,6046.0
2022-04-14 12:20:00,449.86,450.13,445.83,446.27,7847.0,449.86,450.13,445.83,446.27,7847.0
2022-04-14 12:30:00,446.16,447.14,445.31,446.42,2100.0,446.16,447.14,445.31,446.42,2100.0
2022-04-14 12:40:00,446.02,447.21,444.55,444.94,2300.0,446.02,447.21,444.55,444.94,2300.0
2022-04-14 12:50:00,444.79,447.2,444.79,446.37,700.0,444.79,447.2,444.79,446.37,700.0
2022-04-14 13:00:00,447.33,448.97,447.14,448.97,1407.0,447.33,448.97,447.14,448.97,1407.0
2022-04-14 13:10:00,449.07,449.07,447.09,447.25,1815.0,449.07,449.07,447.09,447.25,1815.0
2022-04-14 13:20:00,447.43,448.42,446.0,446.35,1975.0,447.43,448.42,446.0,446.35,1975.0
2022-04-14 13:30:00,446.13,448.67,446.13,447.89,1982.0,446.13,448.67,446.13,447.89,1982.0
2022-04-14 13:40:00,447.9,450.39,447.27,449.19,3363.0,447.9,450.39,447.27,449.19,3363.0
2022-04-14 13:50:00,449.68,450.39,449.15,449.96,4681.0,449.68,450.39,449.15,449.96,4681.0
2022-04-14 14:00:00,450.07,450.71,449.44,449.96,3040.0,450.07,450.71,449.44,449.96,3040.0
2022-04-14 14:10:00,450.72,452.67,450.29,452.67,1100.0,450.72,452.67,450.29,452.67,1100.0
2022-04-14 14:20:00,451.36,451.7,449.43,449.52,5559.0,451.36,451.7,449.43,449.52,5559.0
2022-04-14 14:30:00,449.64,449.99,448.9,449.05,7523.0,449.64,449.99,448.9,449.05,7523.0
2022-04-14 14:40:00,449.28,449.74,449.09,449.65,2010.0,449.28,449.74,449.09,449.65,2010.0
2022-04-14 14:50:00,449.77,449.77,447.69,447.69,1631.0,449.77,449.77,447.69,447.69,1631.0
2022-04-14 15:00:00,447.72,449.91,447.71,448.69,12753.0,447.72,449.91,447.71,448.69,12753.0
2022-04-14 15:10:00,448.63,449.3,448.25,449.19,3315.0,448.63,449.3,448.25,449.19,3315.0
2022-04-14 15:20:00,449.41,449.63,447.49,447.49,5254.0,449.41,449.63,447.49,447.49,5254.0
2022-04-14 15:30:00,447.41,447.57,446.51,446.66,5474.0,447.41,447.57,446.51,446.66,5474.0
2022-04-14 15:40:00,446.81,448.62,446.38,448.09,4510.0,446.81,448.62,446.38,448.09,4510.0
2022-04-14 15:50:00,448.02,448.6,445.35,445.47,53246.0,448.02,448.6,445.35,445.47,53246.0
2022-04-18 09:30:00,444.71,444.71,431.09,433.0,7760.0,444.71,444.71,431.09,433.0,7760.0
2022-04-18 09:40:00,433.0,436.16,428.8,430.89,9908.0,433.0,436.16,428.8,430.89,9908.0
2022-04-18 09:50:00,430.37,432.15,426.42,432.15,7296.0,430.37,432.15,426.42,432.15,7296.0
2022-04-18 10:00:00,432.47,440.37,432.47,437.09,7671.0,432.47,440.37,432.47,437.09,7671.0
2022-04-18 10:10:00,434.68,438.55,434.42,434.42,5392.0,434.68,438.55,434.42,434.42,5392.0
2022-04-18 10:20:00,433.06,438.41,432.72,436.05,8972.0,433.06,438.41,432.72,436.05,8972.0
2022-04-18 10:30:00,434.28,434.28,428.42,430.64,6614.0,434.28,434.28,428.42,430.64,6614.0
2022-04-18 10:40:00,431.38,433.06,430.49,432.88,4604.0,431.38,433.06,430.49,432.88,4604.0
2022-04-18 10:50:00,431.91,431.91,428.79,430.82,5890.0,431.91,431.91,428.79,430.82,5890.0
2022-04-18 11:00:00,431.09,431.92,429.74,429.75,810.0,431.09,431.92,429.74,429.75,810.0
2022-04-18 11:10:00,429.56,429.91,425.01,426.65,5843.0,429.56,429.91,425.01,426.65,5843.0
2022-04-18 11:20:00,426.77,426.98,424.49,425.52,6180.0,426.77,426.98,424.49,425.52,6180.0
2022-04-18 11:30:00,425.45,426.27,423.51,423.97,4716.0,425.45,426.27,423.51,423.97,4716.0
2022-04-18 11:40:00,423.01,423.97,422.61,422.62,8657.0,423.01,423.97,422.61,422.62,8657.0
2022-04-18 11:50:00,422.18,424.17,422.05,423.8,3716.0,422.18,424.17,422.05,423.8,3716.0
2022-04-18 12:00:00,422.29,422.74,421.21,421.94,3677.0,422.29,422.74,421.21,421.94,3677.0
2022-04-18 12:10:00,421.19,421.32,419.82,420.22,9817.0,421.19,421.32,419.82,420.22,9817.0
2022-04-18 12:20:00,420.28,420.87,419.79,420.05,1692.0,420.28,420.87,419.79,420.05,1692.0
2022-04-18 12:30:00,419.28,421.05,419.28,421.05,3911.0,419.28,421.05,419.28,421.05,3911.0
2022-04-18 12:40:00,420.88,423.43,420.88,423.4,3020.0,420.88,423.43,420.88,423.4,3020.0
2022-04-18 12:50:00,423.41,424.0,422.16,422.39,4362.0,423.41,424.0,422.16,422.39,4362.0
2022-04-18 13:00:00,423.06,426.46,422.52,426.46,5732.0,423.06,426.46,422.52,426.46,5732.0
2022-04-18 13:10:00,426.88,427.71,426.03,426.43,7084.0,426.88,427.71,426.03,426.43,7084.0
2022-04-18 13:20:00,427.25,428.66,427.25,428.15,1510.0,427.25,428.66,427.25,428.15,1510.0
2022-04-18 13:30:00,427.76,431.55,426.72,430.86,6776.0,427.76,431.55,426.72,430.86,6776.0
2022-04-18 13:40:00,430.57,431.86,430.57,431.19,988.0,430.57,431.86,430.57,431.19,988.0
2022-04-18 13:50:00,431.4,432.81,430.73,431.64,3588.0,431.4,432.81,430.73,431.64,3588.0
2022-04-18 14:00:00,431.22,432.75,431.22,432.12,1605.0,431.22,432.75,431.22,432.12,1605.0
2022-04-18 14:10:00,431.1,433.83,431.07,432.61,1200.0,431.1,433.83,431.07,432.61,1200.0
2022-04-18 14:20:00,431.65,434.03,431.65,433.25,421.0,431.65,434.03,431.65,433.25,421.0
2022-04-18 14:30:00,433.83,434.01,432.54,432.88,1284.0,433.83,434.01,432.54,432.88,1284.0
2022-04-18 14:40:00,433.28,433.28,430.92,431.51,2938.0,433.28,433.28,430.92,431.51,2938.0
2022-04-18 14:50:00,431.38,431.56,429.8,430.05,2584.0,431.38,431.56,429.8,430.05,2584.0
2022-04-18 15:00:00,430.11,430.11,428.01,428.02,1729.0,430.11,430.11,428.01,428.02,1729.0
2022-04-18 15:10:00,428.83,430.22,428.31,429.38,1857.0,428.83,430.22,428.31,429.38,1857.0
2022-04-18 15:20:00,428.77,429.52,428.46,429.01,2202.0,428.77,429.52,428.46,429.01,2202.0
2022-04-18 15:30:00,428.42,428.57,427.23,428.11,3333.0,428.42,428.57,427.23,428.11,3333.0
2022-04-18 15:40:00,427.82,430.36,427.52,428.66,10453.0,427.82,430.36,427.52,428.66,10453.0
2022-04-18 15:50:00,429.18,434.5,428.53,434.49,34284.0,429.18,434.5,428.53,434.49,34284.0
2022-04-19 09:30:00,435.91,437.31,427.55,427.55,6149.0,435.91,437.31,427.55,427.55,6149.0
2022-04-19 09:40:00,428.54,436.0,428.53,436.0,5811.0,428.54,436.0,428.53,436.0,5811.0
2022-04-19 09:50:00,435.49,442.11,433.0,442.11,5712.0,435.49,442.11,433.0,442.11,5712.0
2022-04-19 10:00:00,441.92,443.06,439.86,440.71,4728.0,441.92,443.06,439.86,440.71,4728.0
2022-04-19 10:10:00,440.31,443.83,440.3,442.7,2512.0,440.31,443.83,440.3,442.7,2512.0
2022-04-19 10:20:00,443.21,443.32,440.17,441.49,4996.0,443.21,443.32,440.17,441.49,4996.0
2022-04-19 10:30:00,442.0,448.3,441.99,448.3,13825.0,442.0,448.3,441.99,448.3,13825.0
2022-04-19 10:40:00,447.17,449.09,447.16,449.03,1700.0,447.17,449.09,447.16,449.03,1700.0
2022-04-19 10:50:00,447.96,448.56,447.32,448.09,3079.0,447.96,448.56,447.32,448.09,3079.0
2022-04-19 11:00:00,447.61,449.38,445.76,448.55,2722.0,447.61,449.38,445.76,448.55,2722.0
2022-04-19 11:10:00,449.35,451.06,448.63,450.0,3855.0,449.35,451.06,448.63,450.0,3855.0
2022-04-19 11:20:00,449.48,458.31,449.39,458.09,24522.0,449.48,458.31,449.39,458.09,24522.0
2022-04-19 11:30:00,457.96,459.75,457.18,457.96,25556.0,457.96,459.75,457.18,457.96,25556.0
2022-04-19 11:40:00,458.6,462.07,457.05,461.85,16353.0,458.6,462.07,457.05,461.85,16353.0
2022-04-19 11:50:00,462.07,463.29,459.98,461.72,11594.0,462.07,463.29,459.98,461.72,11594.0
2022-04-19 12:00:00,461.72,463.9,461.64,463.59,7131.0,461.72,463.9,461.64,463.59,7131.0
2022-04-19 12:10:00,463.59,463.66,462.73,463.3,7620.0,463.59,463.66,462.73,463.3,7620.0
2022-04-19 12:20:00,462.87,462.87,461.4,461.91,15133.0,462.87,462.87,461.4,461.91,15133.0
2022-04-19 12:30:00,461.91,463.2,461.09,461.1,5339.0,461.91,463.2,461.09,461.1,5339.0
2022-04-19 12:40:00,460.86,461.19,459.96,460.68,4001.0,460.86,461.19,459.96,460.68,4001.0
2022-04-19 12:50:00,461.06,463.02,461.06,462.66,2447.0,461.06,463.02,461.06,462.66,2447.0
2022-04-19 13:00:00,463.27,463.64,461.99,461.99,2732.0,463.27,463.64,461.99,461.99,2732.0
2022-04-19 13:10:00,461.65,462.24,461.44,462.24,2601.0,461.65,462.24,461.44,462.24,2601.0
2022-04-19 13:20:00,461.68,461.68,459.08,459.08,2623.0,461.68,461.68,459.08,459.08,2623.0
2022-04-19 13:30:00,458.45,458.68,457.24,458.51,7660.0,458.45,458.68,457.24,458.51,7660.0
2022-04-19 13:40:00,458.53,458.53,457.04,457.85,4222.0,458.53,458.53,457.04,457.85,4222.0
2022-04-19 13:50:00,458.29,458.64,457.7,457.75,4086.0,458.29,458.64,457.7,457.75,4086.0
2022-04-19 14:00:00,457.69,461.02,456.78,460.47,17084.0,457.69,461.02,456.78,460.47,17084.0
2022-04-19 14:10:00,460.9,460.9,458.16,459.46,3808.0,460.9,460.9,458.16,459.46,3808.0
2022-04-19 14:20:00,459.17,460.08,456.26,457.59,31482.0,459.17,460.08,456.26,457.59,31482.0
2022-04-19 14:30:00,458.25,458.7,457.26,458.17,4800.0,458.25,458.7,457.26,458.17,4800.0
2022-04-19 14:40:00,458.25,458.49,457.9,457.92,4292.0,458.25,458.49,457.9,457.92,4292.0
2022-04-19 14:50:00,457.52,458.13,454.56,455.15,5305.0,457.52,458.13,454.56,455.15,5305.0
2022-04-19 15:00:00,455.24,455.24,452.61,454.44,3540.0,455.24,455.24,452.61,454.44,3540.0
2022-04-19 15:10:00,454.91,457.21,454.77,456.61,5936.0,454.91,457.21,454.77,456.61,5936.0
2022-04-19 15:20:00,456.76,458.13,456.72,457.15,11165.0,456.76,458.13,456.72,457.15,11165.0
2022-04-19 15:30:00,457.12,458.4,456.63,457.73,4092.0,457.12,458.4,456.63,457.73,4092.0
2022-04-19 15:40:00,457.74,457.74,455.78,456.95,10011.0,457.74,457.74,455.78,456.95,10011.0
2022-04-19 15:50:00,456.97,457.57,454.56,454.88,44509.0,456.97,457.57,454.56,454.88,44509.0
2022-04-20 09:30:00,459.36,459.36,446.5,450.69,12452.0,459.36,459.36,446.5,450.69,12452.0
2022-04-20 09:40:00,450.06,450.06,441.01,442.36,3059.0,450.06,450.06,441.01,442.36,3059.0
2022-04-20 09:50:00,445.81,446.46,439.23,439.27,6793.0,445.81,446.46,439.23,439.27,6793.0
2022-04-20 10:00:00,439.08,441.69,436.57,439.99,5249.0,439.08,441.69,436.57,439.99,5249.0
2022-04-20 10:10:00,439.27,441.18,438.26,439.68,8129.0,439.27,441.18,438.26,439.68,8129.0
2022-04-20 10:20:00,439.74,440.81,436.08,437.93,3479.0,439.74,440.81,436.08,437.93,3479.0
2022-04-20 10:30:00,436.07,443.57,435.69,442.18,5710.0,436.07,443.57,435.69,442.18,5710.0
2022-04-20 10:40:00,441.61,442.65,438.82,440.8,7737.0,441.61,442.65,438.82,440.8,7737.0
2022-04-20 10:50:00,440.96,444.0,440.74,441.19,803.0,440.96,444.0,440.74,441.19,803.0
2022-04-20 11:00:00,442.43,443.36,441.64,441.64,1510.0,442.43,443.36,441.64,441.64,1510.0
2022-04-20 11:10:00,440.74,440.86,436.75,436.75,3901.0,440.74,440.86,436.75,436.75,3901.0
2022-04-20 11:20:00,437.1,439.02,436.59,439.02,6730.0,437.1,439.02,436.59,439.02,6730.0
2022-04-20 11:30:00,439.02,439.41,437.58,439.41,3581.0,439.02,439.41,437.58,439.41,3581.0
2022-04-20 11:40:00,439.27,439.97,436.52,436.52,2000.0,439.27,439.97,436.52,436.52,2000.0
2022-04-20 11:50:00,436.15,436.15,434.11,434.6,1509.0,436.15,436.15,434.11,434.6,1509.0
2022-04-20 12:00:00,433.91,434.53,432.8,433.16,4695.0,433.91,434.53,432.8,433.16,4695.0
2022-04-20 12:10:00,433.4,433.4,430.71,431.91,3686.0,433.4,433.4,430.71,431.91,3686.0
2022-04-20 12:20:00,430.59,431.53,428.78,431.53,2909.0,430.59,431.53,428.78,431.53,2909.0
2022-04-20 12:30:00,433.54,435.43,433.53,434.33,6471.0,433.54,435.43,433.53,434.33,6471.0
2022-04-20 12:40:00,434.69,434.69,433.96,434.12,1367.0,434.69,434.69,433.96,434.12,1367.0
2022-04-20 12:50:00,434.04,436.25,433.7,434.0,7134.0,434.04,436.25,433.7,434.0,7134.0
2022-04-20 13:00:00,434.24,435.81,433.0,433.83,20008.0,434.24,435.81,433.0,433.83,20008.0
2022-04-20 13:10:00,433.6,435.45,433.24,434.3,14838.0,433.6,435.45,433.24,434.3,14838.0
2022-04-20 13:20:00,434.2,435.38,433.28,434.55,13356.0,434.2,435.38,433.28,434.55,13356.0
2022-04-20 13:30:00,434.94,435.42,434.18,434.43,7709.0,434.94,435.42,434.18,434.43,7709.0
2022-04-20 13:40:00,434.44,435.21,433.27,433.27,13095.0,434.44,435.21,433.27,433.27,13095.0
2022-04-20 13:50:00,432.55,432.98,429.34,430.29,17085.0,432.55,432.98,429.34,430.29,17085.0
2022-04-20 14:00:00,430.98,431.8,430.0,430.21,15789.0,430.98,431.8,430.0,430.21,15789.0
2022-04-20 14:10:00,429.76,430.17,429.07,429.98,2361.0,429.76,430.17,429.07,429.98,2361.0
2022-04-20 14:20:00,430.09,431.81,429.39,431.81,2818.0,430.09,431.81,429.39,431.81,2818.0
2022-04-20 14:30:00,431.96,432.09,429.25,429.47,2462.0,431.96,432.09,429.25,429.47,2462.0
2022-04-20 14:40:00,429.61,429.75,428.88,429.74,2956.0,429.61,429.75,428.88,429.74,2956.0
2022-04-20 14:50:00,429.67,429.67,426.8,427.31,3653.0,429.67,429.67,426.8,427.31,3653.0
2022-04-20 15:00:00,428.53,429.22,428.45,428.47,2001.0,428.53,429.22,428.45,428.47,2001.0
2022-04-20 15:10:00,428.82,430.72,428.63,430.57,6769.0,428.82,430.72,428.63,430.57,6769.0
2022-04-20 15:20:00,430.63,430.63,428.74,429.03,6331.0,430.63,430.63,428.74,429.03,6331.0
2022-04-20 15:30:00,428.27,428.7,427.45,428.69,12102.0,428.27,428.7,427.45,428.69,12102.0
2022-04-20 15:40:00,428.46,431.23,428.27,429.63,17849.0,428.46,431.23,428.27,429.63,17849.0
2022-04-20 15:50:00,429.66,429.66,425.76,426.77,62965.0,429.66,429.66,425.76,426.77,62965.0
2022-04-21 09:30:00,435.0,448.37,434.52,445.9,10239.0,435.0,448.37,434.52,445.9,10239.0
2022-04-21 09:40:00,442.72,443.0,435.03,435.87,5701.0,442.72,443.0,435.03,435.87,5701.0
2022-04-21 09:50:00,437.2,440.52,430.86,430.86,21088.0,437.2,440.52,430.86,430.86,21088.0
2022-04-21 10:00:00,430.74,433.95,428.25,429.56,13938.0,430.74,433.95,428.25,429.56,13938.0
2022-04-21 10:10:00,429.92,429.92,426.38,427.73,4117.0,429.92,429.92,426.38,427.73,4117.0
2022-04-21 10:20:00,426.28,430.29,424.21,429.75,4503.0,426.28,430.29,424.21,429.75,4503.0
2022-04-21 10:30:00,430.71,434.81,430.0,430.46,8656.0,430.71,434.81,430.0,430.46,8656.0
2022-04-21 10:40:00,429.17,429.92,422.94,423.76,2706.0,429.17,429.92,422.94,423.76,2706.0
2022-04-21 10:50:00,423.12,423.12,418.82,421.28,4914.0,423.12,423.12,418.82,421.28,4914.0
2022-04-21 11:00:00,420.98,423.39,420.69,421.99,3484.0,420.98,423.39,420.69,421.99,3484.0
2022-04-21 11:10:00,421.89,424.12,421.89,424.12,2971.0,421.89,424.12,421.89,424.12,2971.0
2022-04-21 11:20:00,424.13,426.11,421.66,421.66,3010.0,424.13,426.11,421.66,421.66,3010.0
2022-04-21 11:30:00,421.51,422.97,420.23,420.39,3056.0,421.51,422.97,420.23,420.39,3056.0
2022-04-21 11:40:00,420.09,420.15,417.98,418.05,4900.0,420.09,420.15,417.98,418.05,4900.0
2022-04-21 11:50:00,417.77,417.91,414.88,415.44,3667.0,417.77,417.91,414.88,415.44,3667.0
2022-04-21 12:00:00,415.64,418.51,415.64,417.34,3036.0,415.64,418.51,415.64,417.34,3036.0
2022-04-21 12:10:00,417.54,418.07,415.31,415.42,24554.0,417.54,418.07,415.31,415.42,24554.0
2022-04-21 12:20:00,415.93,415.93,412.79,412.79,5704.0,415.93,415.93,412.79,412.79,5704.0
2022-04-21 12:30:00,413.47,415.17,412.83,414.88,5375.0,413.47,415.17,412.83,414.88,5375.0
2022-04-21 12:40:00,414.99,416.0,414.09,414.78,3700.0,414.99,416.0,414.09,414.78,3700.0
2022-04-21 12:50:00,413.53,413.62,412.92,412.92,3517.0,413.53,413.62,412.92,412.92,3517.0
2022-04-21 13:00:00,412.83,414.4,412.28,414.0,3445.0,412.83,414.4,412.28,414.0,3445.0
2022-04-21 13:10:00,414.57,414.72,411.42,411.66,5707.0,414.57,414.72,411.42,411.66,5707.0
2022-04-21 13:20:00,411.88,420.91,411.87,419.62,5759.0,411.88,420.91,411.87,419.62,5759.0
2022-04-21 13:30:00,420.0,420.37,416.43,416.5,3298.0,420.0,420.37,416.43,416.5,3298.0
2022-04-21 13:40:00,416.05,417.35,415.95,416.46,2513.0,416.05,417.35,415.95,416.46,2513.0
2022-04-21 13:50:00,414.21,415.04,411.76,412.69,4986.0,414.21,415.04,411.76,412.69,4986.0
2022-04-21 14:00:00,412.32,412.33,409.31,409.76,5224.0,412.32,412.33,409.31,409.76,5224.0
2022-04-21 14:10:00,410.31,410.31,408.3,408.49,3138.0,410.31,410.31,408.3,408.49,3138.0
2022-04-21 14:20:00,408.53,408.55,406.31,407.62,6852.0,408.53,408.55,406.31,407.62,6852.0
2022-04-21 14:30:00,406.81,409.44,405.71,406.54,4225.0,406.81,409.44,405.71,406.54,4225.0
2022-04-21 14:40:00,406.47,407.29,402.23,402.77,41752.0,406.47,407.29,402.23,402.77,41752.0
2022-04-21 14:50:00,402.55,404.79,402.19,403.97,29311.0,402.55,404.79,402.19,403.97,29311.0
2022-04-21 15:00:00,403.83,404.03,402.62,403.35,4853.0,403.83,404.03,402.62,403.35,4853.0
2022-04-21 15:10:00,403.04,403.93,402.72,403.07,5940.0,403.04,403.93,402.72,403.07,5940.0
2022-04-21 15:20:00,402.96,405.38,402.1,404.7,5882.0,402.96,405.38,402.1,404.7,5882.0
2022-04-21 15:30:00,404.34,406.99,403.6,403.99,8566.0,404.34,406.99,403.6,403.99,8566.0
2022-04-21 15:40:00,403.69,404.02,400.57,400.79,27770.0,403.69,404.02,400.57,400.79,27770.0
2022-04-21 15:50:00,400.98,405.2,400.83,404.44,60525.0,400.98,405.2,400.83,404.44,60525.0
2022-04-22 09:30:00,407.32,412.56,405.28,410.0,11550.0,407.32,412.56,405.28,410.0,11550.0
2022-04-22 09:40:00,407.45,412.26,405.01,407.35,13776.0,407.45,412.26,405.01,407.35,13776.0
2022-04-22 09:50:00,410.17,415.09,406.72,410.4,4404.0,410.17,415.09,406.72,410.4,4404.0
2022-04-22 10:00:00,409.79,414.09,408.39,412.85,5000.0,409.79,414.09,408.39,412.85,5000.0
2022-04-22 10:10:00,412.27,412.27,404.56,406.47,5698.0,412.27,412.27,404.56,406.47,5698.0
2022-04-22 10:20:00,404.86,406.45,403.54,405.82,7690.0,404.86,406.45,403.54,405.82,7690.0
2022-04-22 10:30:00,405.83,408.38,404.69,405.49,5783.0,405.83,408.38,404.69,405.49,5783.0
2022-04-22 10:40:00,405.52,408.88,404.69,407.47,6377.0,405.52,408.88,404.69,407.47,6377.0
2022-04-22 10:50:00,408.66,408.78,404.97,405.0,4514.0,408.66,408.78,404.97,405.0,4514.0
2022-04-22 11:00:00,405.0,407.84,403.02,407.84,7455.0,405.0,407.84,403.02,407.84,7455.0
2022-04-22 11:10:00,409.18,409.55,406.64,407.28,604.0,409.18,409.55,406.64,407.28,604.0
2022-04-22 11:20:00,407.15,407.59,406.26,406.26,1192.0,407.15,407.59,406.26,406.26,1192.0
2022-04-22 11:30:00,405.7,405.7,403.42,404.71,3396.0,405.7,405.7,403.42,404.71,3396.0
2022-04-22 11:40:00,404.54,404.54,402.16,404.04,6189.0,404.54,404.54,402.16,404.04,6189.0
2022-04-22 11:50:00,403.28,403.56,402.45,403.19,2800.0,403.28,403.56,402.45,403.19,2800.0
2022-04-22 12:00:00,402.6,403.64,402.3,402.46,4471.0,402.6,403.64,402.3,402.46,4471.0
2022-04-22 12:10:00,402.79,402.79,401.22,402.11,7680.0,402.79,402.79,401.22,402.11,7680.0
2022-04-22 12:20:00,402.29,403.54,402.24,403.53,3548.0,402.29,403.54,402.24,403.53,3548.0
2022-04-22 12:30:00,403.5,404.18,400.36,400.8,6012.0,403.5,404.18,400.36,400.8,6012.0
2022-04-22 12:40:00,400.0,400.78,398.03,398.87,6179.0,400.0,400.78,398.03,398.87,6179.0
2022-04-22 12:50:00,398.5,398.79,396.89,397.6,5689.0,398.5,398.79,396.89,397.6,5689.0
2022-04-22 13:00:00,397.69,398.61,396.73,397.57,5251.0,397.69,398.61,396.73,397.57,5251.0
2022-04-22 13:10:00,397.47,399.0,397.46,398.31,3949.0,397.47,399.0,397.46,398.31,3949.0
2022-04-22 13:20:00,397.73,397.73,396.18,396.52,2063.0,397.73,397.73,396.18,396.52,2063.0
2022-04-22 13:30:00,397.05,397.06,394.1,395.4,2595.0,397.05,397.06,394.1,395.4,2595.0
2022-04-22 13:40:00,394.07,395.98,394.07,395.78,1226.0,394.07,395.98,394.07,395.78,1226.0
2022-04-22 13:50:00,395.84,396.02,392.53,392.53,5979.0,395.84,396.02,392.53,392.53,5979.0
2022-04-22 14:00:00,393.18,395.0,393.01,394.15,3211.0,393.18,395.0,393.01,394.15,3211.0
2022-04-22 14:10:00,394.54,398.06,394.5,398.06,5579.0,394.54,398.06,394.5,398.06,5579.0
2022-04-22 14:20:00,397.45,398.8,395.07,396.08,4090.0,397.45,398.8,395.07,396.08,4090.0
2022-04-22 14:30:00,396.06,396.15,392.7,394.0,5996.0,396.06,396.15,392.7,394.0,5996.0
2022-04-22 14:40:00,394.0,395.39,393.2,393.65,3600.0,394.0,395.39,393.2,393.65,3600.0
2022-04-22 14:50:00,393.88,394.33,392.92,393.95,4695.0,393.88,394.33,392.92,393.95,4695.0
2022-04-22 15:00:00,394.45,394.64,392.78,394.4,2700.0,394.45,394.64,392.78,394.4,2700.0
2022-04-22 15:10:00,395.12,399.32,394.84,397.94,3800.0,395.12,399.32,394.84,397.94,3800.0
2022-04-22 15:20:00,398.08,400.0,397.08,399.5,7999.0,398.08,400.0,397.08,399.5,7999.0
2022-04-22 15:30:00,399.5,403.79,399.5,401.21,12057.0,399.5,403.79,399.5,401.21,12057.0
2022-04-22 15:40:00,401.04,402.0,397.68,397.68,25473.0,401.04,402.0,397.68,397.68,25473.0
2022-04-22 15:50:00,398.06,399.47,395.67,396.71,32784.0,398.06,399.47,395.67,396.71,32784.0
2022-04-25 09:30:00,390.0,401.4,390.0,397.68,16393.0,390.0,401.4,390.0,397.68,16393.0
2022-04-25 09:40:00,399.72,400.13,390.59,397.39,8176.0,399.72,400.13,390.59,397.39,8176.0
2022-04-25 09:50:00,397.06,399.54,395.35,395.58,5932.0,397.06,399.54,395.35,395.58,5932.0
2022-04-25 10:00:00,396.19,404.2,395.68,403.19,14027.0,396.19,404.2,395.68,403.19,14027.0
2022-04-25 10:10:00,403.19,406.07,397.94,400.84,14181.0,403.19,406.07,397.94,400.84,14181.0
2022-04-25 10:20:00,401.98,406.88,397.56,406.0,22055.0,401.98,406.88,397.56,406.0,22055.0
2022-04-25 10:30:00,406.36,409.21,405.13,405.31,17388.0,406.36,409.21,405.13,405.31,17388.0
2022-04-25 10:40:00,403.89,405.24,401.95,405.24,10550.0,403.89,405.24,401.95,405.24,10550.0
2022-04-25 10:50:00,405.95,405.95,399.34,401.11,11034.0,405.95,405.95,399.34,401.11,11034.0
2022-04-25 11:00:00,401.29,401.61,398.38,399.95,12256.0,401.29,401.61,398.38,399.95,12256.0
2022-04-25 11:10:00,399.56,401.17,396.0,398.83,9892.0,399.56,401.17,396.0,398.83,9892.0
2022-04-25 11:20:00,399.96,403.27,399.52,399.87,7846.0,399.96,403.27,399.52,399.87,7846.0
2022-04-25 11:30:00,400.69,402.39,399.54,401.57,11063.0,400.69,402.39,399.54,401.57,11063.0
2022-04-25 11:40:00,401.56,402.86,401.21,402.18,4782.0,401.56,402.86,401.21,402.18,4782.0
2022-04-25 11:50:00,401.85,402.39,399.57,399.84,8224.0,401.85,402.39,399.57,399.84,8224.0
2022-04-25 12:00:00,399.17,402.0,397.46,400.8,6006.0,399.17,402.0,397.46,400.8,6006.0
2022-04-25 12:10:00,399.81,403.84,399.72,402.0,7745.0,399.81,403.84,399.72,402.0,7745.0
2022-04-25 12:20:00,402.03,402.5,400.32,400.58,14609.0,402.03,402.5,400.32,400.58,14609.0
2022-04-25 12:30:00,400.71,402.5,400.11,400.98,6766.0,400.71,402.5,400.11,400.98,6766.0
2022-04-25 12:40:00,399.81,402.5,399.81,402.17,7827.0,399.81,402.5,399.81,402.17,7827.0
2022-04-25 12:50:00,402.17,403.29,399.09,400.78,10372.0,402.17,403.29,399.09,400.78,10372.0
2022-04-25 13:00:00,399.7,400.21,397.33,399.87,3189.0,399.7,400.21,397.33,399.87,3189.0
2022-04-25 13:10:00,400.43,402.32,400.42,401.81,8557.0,400.43,402.32,400.42,401.81,8557.0
2022-04-25 13:20:00,402.3,402.3,399.29,400.48,3260.0,402.3,402.3,399.29,400.48,3260.0
2022-04-25 13:30:00,400.63,401.27,398.19,398.71,2554.0,400.63,401.27,398.19,398.71,2554.0
2022-04-25 13:40:00,399.73,401.02,399.37,401.02,4213.0,399.73,401.02,399.37,401.02,4213.0
2022-04-25 13:50:00,399.85,400.67,398.62,398.62,4623.0,399.85,400.67,398.62,398.62,4623.0
2022-04-25 14:00:00,399.39,399.99,396.76,398.27,4803.0,399.39,399.99,396.76,398.27,4803.0
2022-04-25 14:10:00,399.33,400.42,397.35,400.23,5591.0,399.33,400.42,397.35,400.23,5591.0
2022-04-25 14:20:00,400.42,402.9,399.72,402.05,6533.0,400.42,402.9,399.72,402.05,6533.0
2022-04-25 14:30:00,402.3,402.3,400.26,400.26,4834.0,402.3,402.3,400.26,400.26,4834.0
2022-04-25 14:40:00,400.01,403.35,399.81,403.23,5111.0,400.01,403.35,399.81,403.23,5111.0
2022-04-25 14:50:00,402.29,402.7,399.1,399.63,13914.0,402.29,402.7,399.1,399.63,13914.0
2022-04-25 15:00:00,399.26,399.3,395.24,397.14,3484.0,399.26,399.3,395.24,397.14,3484.0
2022-04-25 15:10:00,396.49,401.32,396.49,400.77,15488.0,396.49,401.32,396.49,400.77,15488.0
2022-04-25 15:20:00,401.34,401.41,397.49,399.21,25550.0,401.34,401.41,397.49,399.21,25550.0
2022-04-25 15:30:00,399.24,401.14,398.97,400.68,15125.0,399.24,401.14,398.97,400.68,15125.0
2022-04-25 15:40:00,400.76,400.97,397.1,397.77,36241.0,400.76,400.97,397.1,397.77,36241.0
2022-04-25 15:50:00,398.29,401.41,397.53,401.31,79196.0,398.29,401.41,397.53,401.31,79196.0
2022-04-26 09:30:00,396.32,396.52,385.07,385.34,12945.0,396.32,396.52,385.07,385.34,12945.0
2022-04-26 09:40:00,385.34,385.34,380.69,383.32,13209.0,385.34,385.34,380.69,383.32,13209.0
2022-04-26 09:50:00,382.59,382.59,372.32,373.37,13996.0,382.59,382.59,372.32,373.37,13996.0
2022-04-26 10:00:00,373.83,378.21,368.97,378.2,41509.0,373.83,378.21,368.97,378.2,41509.0
2022-04-26 10:10:00,378.41,380.86,376.94,380.86,11319.0,378.41,380.86,376.94,380.86,11319.0
2022-04-26 10:20:00,380.93,382.3,378.41,378.41,7518.0,380.93,382.3,378.41,378.41,7518.0
2022-04-26 10:30:00,379.05,379.1,376.69,379.1,7019.0,379.05,379.1,376.69,379.1,7019.0
2022-04-26 10:40:00,379.77,383.0,378.33,381.58,4964.0,379.77,383.0,378.33,381.58,4964.0
2022-04-26 10:50:00,382.3,383.36,380.82,381.54,24002.0,382.3,383.36,380.82,381.54,24002.0
2022-04-26 11:00:00,380.42,380.6,377.29,379.88,7636.0,380.42,380.6,377.29,379.88,7636.0
2022-04-26 11:10:00,380.53,381.22,379.51,380.49,11416.0,380.53,381.22,379.51,380.49,11416.0
2022-04-26 11:20:00,380.92,386.34,380.89,384.53,10280.0,380.92,386.34,380.89,384.53,10280.0
2022-04-26 11:30:00,384.72,387.24,382.98,384.22,5533.0,384.72,387.24,382.98,384.22,5533.0
2022-04-26 11:40:00,384.39,384.5,382.91,382.92,5000.0,384.39,384.5,382.91,382.92,5000.0
2022-04-26 11:50:00,382.2,383.6,380.77,381.85,4680.0,382.2,383.6,380.77,381.85,4680.0
2022-04-26 12:00:00,382.78,385.6,382.78,384.69,5067.0,382.78,385.6,382.78,384.69,5067.0
2022-04-26 12:10:00,384.27,385.78,383.55,384.66,4213.0,384.27,385.78,383.55,384.66,4213.0
2022-04-26 12:20:00,384.53,386.76,383.83,385.34,3811.0,384.53,386.76,383.83,385.34,3811.0
2022-04-26 12:30:00,385.66,385.66,383.9,384.46,4632.0,385.66,385.66,383.9,384.46,4632.0
2022-04-26 12:40:00,384.62,387.0,384.61,386.98,3789.0,384.62,387.0,384.61,386.98,3789.0
2022-04-26 12:50:00,386.53,388.39,385.07,387.53,4322.0,386.53,388.39,385.07,387.53,4322.0
2022-04-26 13:00:00,386.25,386.25,381.71,382.08,3407.0,386.25,386.25,381.71,382.08,3407.0
2022-04-26 13:10:00,382.04,382.56,381.22,381.41,3986.0,382.04,382.56,381.22,381.41,3986.0
2022-04-26 13:20:00,381.93,382.6,381.27,381.5,3501.0,381.93,382.6,381.27,381.5,3501.0
2022-04-26 13:30:00,381.58,382.04,379.19,380.51,16132.0,381.58,382.04,379.19,380.51,16132.0
2022-04-26 13:40:00,379.81,382.53,378.96,379.19,12718.0,379.81,382.53,378.96,379.19,12718.0
2022-04-26 13:50:00,379.27,380.0,378.59,379.46,9458.0,379.27,380.0,378.59,379.46,9458.0
2022-04-26 14:00:00,379.34,380.57,378.35,378.75,14737.0,379.34,380.57,378.35,378.75,14737.0
2022-04-26 14:10:00,379.03,379.55,377.81,378.11,10934.0,379.03,379.55,377.81,378.11,10934.0
2022-04-26 14:20:00,377.46,382.18,377.29,381.42,30236.0,377.46,382.18,377.29,381.42,30236.0
2022-04-26 14:30:00,381.03,383.5,380.29,382.25,2938.0,381.03,383.5,380.29,382.25,2938.0
2022-04-26 14:40:00,382.03,382.07,379.82,379.83,5467.0,382.03,382.07,379.82,379.83,5467.0
2022-04-26 14:50:00,379.49,381.91,379.49,381.57,19054.0,379.49,381.91,379.49,381.57,19054.0
2022-04-26 15:00:00,381.41,382.06,378.4,378.75,8569.0,381.41,382.06,378.4,378.75,8569.0
2022-04-26 15:10:00,378.69,379.76,376.1,376.12,5994.0,378.69,379.76,376.1,376.12,5994.0
2022-04-26 15:20:00,376.56,377.08,375.86,375.94,7341.0,376.56,377.08,375.86,375.94,7341.0
2022-04-26 15:30:00,375.78,376.58,373.27,376.31,19774.0,375.78,376.58,373.27,376.31,19774.0
2022-04-26 15:40:00,376.79,376.79,372.79,374.21,21053.0,376.79,376.79,372.79,374.21,21053.0
2022-04-26 15:50:00,374.23,376.0,373.71,373.72,39601.0,374.23,376.0,373.71,373.72,39601.0
2022-04-27 09:30:00,374.57,382.04,374.57,382.04,9143.0,374.57,382.04,374.57,382.04,9143.0
2022-04-27 09:40:00,383.53,385.99,380.31,382.27,4521.0,383.53,385.99,380.31,382.27,4521.0
2022-04-27 09:50:00,383.41,386.99,383.41,384.19,15570.0,383.41,386.99,383.41,384.19,15570.0
2022-04-27 10:00:00,383.71,385.36,375.23,375.4,7591.0,383.71,385.36,375.23,375.4,7591.0
2022-04-27 10:10:00,375.41,376.55,371.79,373.96,25723.0,375.41,376.55,371.79,373.96,25723.0
2022-04-27 10:20:00,375.24,379.9,373.1,373.52,12072.0,375.24,379.9,373.1,373.52,12072.0
2022-04-27 10:30:00,373.93,379.19,373.09,377.71,10852.0,373.93,379.19,373.09,377.71,10852.0
2022-04-27 10:40:00,377.83,381.82,375.85,380.35,6708.0,377.83,381.82,375.85,380.35,6708.0
2022-04-27 10:50:00,380.99,380.99,377.13,377.75,6336.0,380.99,380.99,377.13,377.75,6336.0
2022-04-27 11:00:00,378.29,384.97,376.29,376.72,21551.0,378.29,384.97,376.29,376.72,21551.0
2022-04-27 11:10:00,375.84,378.4,375.47,377.42,13394.0,375.84,378.4,375.47,377.42,13394.0
2022-04-27 11:20:00,378.03,379.92,375.56,378.84,24221.0,378.03,379.92,375.56,378.84,24221.0
2022-04-27 11:30:00,378.72,379.49,375.3,376.92,29987.0,378.72,379.49,375.3,376.92,29987.0
2022-04-27 11:40:00,377.0,378.1,374.46,374.46,3347.0,377.0,378.1,374.46,374.46,3347.0
2022-04-27 11:50:00,374.16,376.07,372.61,374.03,3390.0,374.16,376.07,372.61,374.03,3390.0
2022-04-27 12:00:00,374.03,375.28,372.27,375.28,4495.0,374.03,375.28,372.27,375.28,4495.0
2022-04-27 12:10:00,375.4,377.09,374.52,375.5,5002.0,375.4,377.09,374.52,375.5,5002.0
2022-04-27 12:20:00,376.71,381.62,376.71,381.53,7635.0,376.71,381.62,376.71,381.53,7635.0
2022-04-27 12:30:00,381.1,382.35,380.0,381.2,3552.0,381.1,382.35,380.0,381.2,3552.0
2022-04-27 12:40:00,381.37,382.46,380.5,381.2,3502.0,381.37,382.46,380.5,381.2,3502.0
2022-04-27 12:50:00,381.22,381.92,380.8,381.41,1926.0,381.22,381.92,380.8,381.41,1926.0
2022-04-27 13:00:00,380.88,381.95,377.85,379.94,9869.0,380.88,381.95,377.85,379.94,9869.0
2022-04-27 13:10:00,378.44,379.87,376.89,377.55,2058.0,378.44,379.87,376.89,377.55,2058.0
2022-04-27 13:20:00,377.59,381.48,377.59,381.13,4839.0,377.59,381.48,377.59,381.13,4839.0
2022-04-27 13:30:00,380.6,380.93,378.99,379.17,3137.0,380.6,380.93,378.99,379.17,3137.0
2022-04-27 13:40:00,378.8,380.57,378.39,379.93,3033.0,378.8,380.57,378.39,379.93,3033.0
2022-04-27 13:50:00,380.41,381.37,380.26,381.06,3062.0,380.41,381.37,380.26,381.06,3062.0
2022-04-27 14:00:00,381.0,381.13,379.7,380.35,4901.0,381.0,381.13,379.7,380.35,4901.0
2022-04-27 14:10:00,380.16,381.69,379.4,379.88,6045.0,380.16,381.69,379.4,379.88,6045.0
2022-04-27 14:20:00,380.42,381.32,379.08,379.08,1607.0,380.42,381.32,379.08,379.08,1607.0
2022-04-27 14:30:00,379.77,381.82,378.83,379.91,8311.0,379.77,381.82,378.83,379.91,8311.0
2022-04-27 14:40:00,380.0,381.3,378.38,378.44,5571.0,380.0,381.3,378.38,378.44,5571.0
2022-04-27 14:50:00,377.27,377.31,375.09,375.09,2321.0,377.27,377.31,375.09,375.09,2321.0
2022-04-27 15:00:00,374.78,376.62,374.69,376.05,3376.0,374.78,376.62,374.69,376.05,3376.0
2022-04-27 15:10:00,375.15,376.49,372.18,372.59,13235.0,375.15,376.49,372.18,372.59,13235.0
2022-04-27 15:20:00,372.69,373.13,371.57,372.58,3901.0,372.69,373.13,371.57,372.58,3901.0
2022-04-27 15:30:00,372.19,374.0,371.0,371.0,7848.0,372.19,374.0,371.0,371.0,7848.0
2022-04-27 15:40:00,371.22,371.84,368.3,368.4,34639.0,371.22,371.84,368.3,368.4,34639.0
2022-04-27 15:50:00,368.72,370.29,367.1,369.23,96702.0,368.72,370.29,367.1,369.23,96702.0
2022-04-28 09:30:00,387.25,397.76,387.25,391.75,40833.0,387.25,397.76,387.25,391.75,40833.0
2022-04-28 09:40:00,391.46,393.19,378.66,381.77,30301.0,391.46,393.19,378.66,381.77,30301.0
2022-04-28 09:50:00,381.77,384.98,375.83,383.0,13050.0,381.77,384.98,375.83,383.0,13050.0
2022-04-28 10:00:00,382.33,384.53,379.43,380.41,6841.0,382.33,384.53,379.43,380.41,6841.0
2022-04-28 10:10:00,378.88,379.8,376.01,379.71,5534.0,378.88,379.8,376.01,379.71,5534.0
2022-04-28 10:20:00,379.5,379.77,372.69,374.02,7296.0,379.5,379.77,372.69,374.02,7296.0
2022-04-28 10:30:00,374.22,375.61,372.83,374.31,5597.0,374.22,375.61,372.83,374.31,5597.0
2022-04-28 10:40:00,372.97,374.0,370.89,372.87,8409.0,372.97,374.0,370.89,372.87,8409.0
2022-04-28 10:50:00,372.97,376.93,372.12,376.38,7352.0,372.97,376.93,372.12,376.38,7352.0
2022-04-28 11:00:00,376.35,381.12,375.8,380.6,5833.0,376.35,381.12,375.8,380.6,5833.0
2022-04-28 11:10:00,379.27,381.31,378.67,380.88,4916.0,379.27,381.31,378.67,380.88,4916.0
2022-04-28 11:20:00,380.27,381.73,379.9,381.25,15836.0,380.27,381.73,379.9,381.25,15836.0
2022-04-28 11:30:00,381.25,383.65,378.4,378.47,10468.0,381.25,383.65,378.4,378.47,10468.0
2022-04-28 11:40:00,377.72,378.19,374.15,375.19,8096.0,377.72,378.19,374.15,375.19,8096.0
2022-04-28 11:50:00,374.31,374.87,373.41,374.23,5614.0,374.31,374.87,373.41,374.23,5614.0
2022-04-28 12:00:00,374.82,376.0,373.85,375.66,10087.0,374.82,376.0,373.85,375.66,10087.0
2022-04-28 12:10:00,376.0,378.04,375.05,376.66,9404.0,376.0,378.04,375.05,376.66,9404.0
2022-04-28 12:20:00,377.14,378.73,377.0,378.13,5600.0,377.14,378.73,377.0,378.13,5600.0
2022-04-28 12:30:00,378.34,382.16,378.28,382.15,5488.0,378.34,382.16,378.28,382.15,5488.0
2022-04-28 12:40:00,382.58,387.8,382.57,387.75,10950.0,382.58,387.8,382.57,387.75,10950.0
2022-04-28 12:50:00,387.49,389.41,386.01,389.25,9044.0,387.49,389.41,386.01,389.25,9044.0
2022-04-28 13:00:00,389.63,392.26,389.16,392.07,14248.0,389.63,392.26,389.16,392.07,14248.0
2022-04-28 13:10:00,393.0,399.34,392.44,399.34,26378.0,393.0,399.34,392.44,399.34,26378.0
2022-04-28 13:20:00,397.61,398.62,396.31,398.27,11519.0,397.61,398.62,396.31,398.27,11519.0
2022-04-28 13:30:00,397.13,398.09,394.55,398.09,6127.0,397.13,398.09,394.55,398.09,6127.0
2022-04-28 13:40:00,397.5,397.66,394.59,396.56,11446.0,397.5,397.66,394.59,396.56,11446.0
2022-04-28 13:50:00,396.59,397.98,395.74,396.92,12911.0,396.59,397.98,395.74,396.92,12911.0
2022-04-28 14:00:00,397.24,398.49,396.29,397.99,8880.0,397.24,398.49,396.29,397.99,8880.0
2022-04-28 14:10:00,398.37,399.73,396.84,399.73,5119.0,398.37,399.73,396.84,399.73,5119.0
2022-04-28 14:20:00,399.54,401.34,398.65,400.46,9085.0,399.54,401.34,398.65,400.46,9085.0
2022-04-28 14:30:00,399.98,400.82,398.8,400.17,5696.0,399.98,400.82,398.8,400.17,5696.0
2022-04-28 14:40:00,400.13,400.14,398.7,400.14,5149.0,400.13,400.14,398.7,400.14,5149.0
2022-04-28 14:50:00,400.52,401.37,398.83,399.77,7897.0,400.52,401.37,398.83,399.77,7897.0
2022-04-28 15:00:00,400.04,400.91,399.12,399.2,12944.0,400.04,400.91,399.12,399.2,12944.0
2022-04-28 15:10:00,399.02,402.34,398.79,401.85,9892.0,399.02,402.34,398.79,401.85,9892.0
2022-04-28 15:20:00,401.97,403.31,401.56,401.61,12795.0,401.97,403.31,401.56,401.61,12795.0
2022-04-28 15:30:00,401.8,401.82,398.09,398.44,8079.0,401.8,401.82,398.09,398.44,8079.0
2022-04-28 15:40:00,398.7,399.36,397.71,399.03,13490.0,398.7,399.36,397.71,399.03,13490.0
2022-04-28 15:50:00,399.35,400.26,397.12,398.34,40731.0,399.35,400.26,397.12,398.34,40731.0
2022-04-29 09:30:00,393.94,402.85,393.33,396.78,11555.0,393.94,402.85,393.33,396.78,11555.0
2022-04-29 09:40:00,399.92,403.3,397.92,403.3,7562.0,399.92,403.3,397.92,403.3,7562.0
2022-04-29 09:50:00,403.35,412.01,402.35,412.0,5186.0,403.35,412.01,402.35,412.0,5186.0
2022-04-29 10:00:00,410.33,412.44,404.5,405.0,8059.0,410.33,412.44,404.5,405.0,8059.0
2022-04-29 10:10:00,406.2,406.2,399.12,399.44,8728.0,406.2,406.2,399.12,399.44,8728.0
2022-04-29 10:20:00,398.58,399.97,395.79,398.01,12027.0,398.58,399.97,395.79,398.01,12027.0
2022-04-29 10:30:00,398.16,400.47,396.86,398.83,3975.0,398.16,400.47,396.86,398.83,3975.0
2022-04-29 10:40:00,399.01,399.13,396.39,396.66,3017.0,399.01,399.13,396.39,396.66,3017.0
2022-04-29 10:50:00,396.41,399.87,396.41,399.23,2158.0,396.41,399.87,396.41,399.23,2158.0
2022-04-29 11:00:00,398.93,402.06,397.74,400.9,5219.0,398.93,402.06,397.74,400.9,5219.0
2022-04-29 11:10:00,399.95,399.95,397.5,398.66,2638.0,399.95,399.95,397.5,398.66,2638.0
2022-04-29 11:20:00,397.4,401.34,397.4,399.98,4345.0,397.4,401.34,397.4,399.98,4345.0
2022-04-29 11:30:00,399.87,401.44,398.28,399.34,3388.0,399.87,401.44,398.28,399.34,3388.0
2022-04-29 11:40:00,398.65,402.07,398.34,399.74,3600.0,398.65,402.07,398.34,399.74,3600.0
2022-04-29 11:50:00,399.97,399.99,394.98,395.19,13890.0,399.97,399.99,394.98,395.19,13890.0
2022-04-29 12:00:00,394.63,394.72,391.43,392.0,3055.0,394.63,394.72,391.43,392.0,3055.0
2022-04-29 12:10:00,392.12,393.72,390.96,390.98,5754.0,392.12,393.72,390.96,390.98,5754.0
2022-04-29 12:20:00,392.5,394.0,392.35,393.35,2765.0,392.5,394.0,392.35,393.35,2765.0
2022-04-29 12:30:00,393.35,394.35,392.64,393.38,5585.0,393.35,394.35,392.64,393.38,5585.0
2022-04-29 12:40:00,393.36,394.63,392.79,394.63,7087.0,393.36,394.63,392.79,394.63,7087.0
2022-04-29 12:50:00,393.9,394.35,392.93,393.71,4304.0,393.9,394.35,392.93,393.71,4304.0
2022-04-29 13:00:00,393.78,395.38,392.59,393.28,4898.0,393.78,395.38,392.59,393.28,4898.0
2022-04-29 13:10:00,393.87,393.87,392.79,393.7,5295.0,393.87,393.87,392.79,393.7,5295.0
2022-04-29 13:20:00,393.66,395.44,393.26,394.5,2629.0,393.66,395.44,393.26,394.5,2629.0
2022-04-29 13:30:00,395.11,396.04,392.9,393.21,2810.0,395.11,396.04,392.9,393.21,2810.0
2022-04-29 13:40:00,393.17,393.17,390.08,390.11,3970.0,393.17,393.17,390.08,390.11,3970.0
2022-04-29 13:50:00,390.41,390.43,389.02,389.47,1965.0,390.41,390.43,389.02,389.47,1965.0
2022-04-29 14:00:00,389.25,389.6,387.9,387.9,3175.0,389.25,389.6,387.9,387.9,3175.0
2022-04-29 14:10:00,387.4,389.46,387.39,387.55,4624.0,387.4,389.46,387.39,387.55,4624.0
2022-04-29 14:20:00,386.97,388.22,386.33,388.0,3070.0,386.97,388.22,386.33,388.0,3070.0
2022-04-29 14:30:00,387.55,389.22,387.18,387.18,6353.0,387.55,389.22,387.18,387.18,6353.0
2022-04-29 14:40:00,387.59,387.85,386.48,386.61,3302.0,387.59,387.85,386.48,386.61,3302.0
2022-04-29 14:50:00,386.64,387.77,386.24,387.56,3941.0,386.64,387.77,386.24,387.56,3941.0
2022-04-29 15:00:00,387.24,388.19,386.93,387.54,4152.0,387.24,388.19,386.93,387.54,4152.0
2022-04-29 15:10:00,387.29,387.39,384.93,386.47,5985.0,387.29,387.39,384.93,386.47,5985.0
2022-04-29 15:20:00,386.0,388.0,385.59,385.59,3974.0,386.0,388.0,385.59,385.59,3974.0
2022-04-29 15:30:00,385.04,385.83,384.32,384.32,7660.0,385.04,385.83,384.32,384.32,7660.0
2022-04-29 15:40:00,385.13,385.21,382.34,382.47,7305.0,385.13,385.21,382.34,382.47,7305.0
2022-04-29 15:50:00,381.53,381.74,378.0,380.2,63954.0,381.53,381.74,378.0,380.2,63954.0
2022-05-02 09:30:00,375.23,377.6,369.55,377.6,15346.0,375.23,377.6,369.55,377.6,15346.0
2022-05-02 09:40:00,377.48,387.26,376.0,382.4,12839.0,377.48,387.26,376.0,382.4,12839.0
2022-05-02 09:50:00,382.61,387.62,382.61,385.95,4780.0,382.61,387.62,382.61,385.95,4780.0
2022-05-02 10:00:00,385.96,385.96,379.88,382.5,7754.0,385.96,385.96,379.88,382.5,7754.0
2022-05-02 10:10:00,380.86,381.45,376.32,379.68,10729.0,380.86,381.45,376.32,379.68,10729.0
2022-05-02 10:20:00,378.64,387.29,377.73,386.28,5759.0,378.64,387.29,377.73,386.28,5759.0
2022-05-02 10:30:00,388.23,390.3,384.69,384.69,8746.0,388.23,390.3,384.69,384.69,8746.0
2022-05-02 10:40:00,383.87,385.78,380.51,380.51,6730.0,383.87,385.78,380.51,380.51,6730.0
2022-05-02 10:50:00,380.4,382.77,379.71,380.53,9295.0,380.4,382.77,379.71,380.53,9295.0
2022-05-02 11:00:00,380.51,381.12,378.43,379.88,5180.0,380.51,381.12,378.43,379.88,5180.0
2022-05-02 11:10:00,380.58,380.86,377.61,377.62,2700.0,380.58,380.86,377.61,377.62,2700.0
2022-05-02 11:20:00,377.49,381.71,376.66,380.78,3067.0,377.49,381.71,376.66,380.78,3067.0
2022-05-02 11:30:00,381.78,383.91,381.26,382.73,4140.0,381.78,383.91,381.26,382.73,4140.0
2022-05-02 11:40:00,382.23,383.55,381.55,383.01,3342.0,382.23,383.55,381.55,383.01,3342.0
2022-05-02 11:50:00,383.17,386.51,383.16,386.51,1539.0,383.17,386.51,383.16,386.51,1539.0
2022-05-02 12:00:00,385.3,385.44,381.59,385.34,1825.0,385.3,385.44,381.59,385.34,1825.0
2022-05-02 12:10:00,384.95,387.99,384.95,387.88,3301.0,384.95,387.99,384.95,387.88,3301.0
2022-05-02 12:20:00,387.36,388.5,386.94,386.94,1851.0,387.36,388.5,386.94,386.94,1851.0
2022-05-02 12:30:00,387.32,389.12,385.93,385.93,2214.0,387.32,389.12,385.93,385.93,2214.0
2022-05-02 12:40:00,386.43,386.6,384.73,384.73,2548.0,386.43,386.6,384.73,384.73,2548.0
2022-05-02 12:50:00,383.85,383.85,381.59,381.59,1117.0,383.85,383.85,381.59,381.59,1117.0
2022-05-02 13:00:00,380.98,382.35,380.27,381.68,3487.0,380.98,382.35,380.27,381.68,3487.0
2022-05-02 13:10:00,381.57,382.06,380.0,380.0,914.0,381.57,382.06,380.0,380.0,914.0
2022-05-02 13:20:00,378.8,379.88,378.59,378.94,1906.0,378.8,379.88,378.59,378.94,1906.0
2022-05-02 13:30:00,380.48,381.24,379.65,379.66,1677.0,380.48,381.24,379.65,379.66,1677.0
2022-05-02 13:40:00,379.0,379.0,376.32,376.53,2100.0,379.0,379.0,376.32,376.53,2100.0
2022-05-02 13:50:00,375.95,378.43,375.95,378.18,2749.0,375.95,378.43,375.95,378.18,2749.0
2022-05-02 14:00:00,378.17,380.98,378.17,379.13,1400.0,378.17,380.98,378.17,379.13,1400.0
2022-05-02 14:10:00,378.04,378.04,375.9,376.21,1118.0,378.04,378.04,375.9,376.21,1118.0
2022-05-02 14:20:00,375.82,378.52,375.7,378.18,3016.0,375.82,378.52,375.7,378.18,3016.0
2022-05-02 14:30:00,377.81,380.41,377.81,379.48,3061.0,377.81,380.41,377.81,379.48,3061.0
2022-05-02 14:40:00,379.02,383.13,377.79,381.8,2637.0,379.02,383.13,377.79,381.8,2637.0
2022-05-02 14:50:00,381.67,382.99,380.17,380.17,2200.0,381.67,382.99,380.17,380.17,2200.0
2022-05-02 15:00:00,381.17,382.62,380.08,382.35,5672.0,381.17,382.62,380.08,382.35,5672.0
2022-05-02 15:10:00,383.24,385.3,383.24,385.0,2380.0,383.24,385.3,383.24,385.0,2380.0
2022-05-02 15:20:00,385.8,387.33,385.53,386.21,3080.0,385.8,387.33,385.53,386.21,3080.0
2022-05-02 15:30:00,387.13,388.64,387.13,388.24,6340.0,387.13,388.64,387.13,388.24,6340.0
2022-05-02 15:40:00,388.29,388.99,385.98,387.27,6278.0,388.29,388.99,385.98,387.27,6278.0
2022-05-02 15:50:00,387.56,391.23,387.56,391.16,41357.0,387.56,391.23,387.56,391.16,41357.0
2022-05-03 09:30:00,386.55,388.58,381.0,385.63,13761.0,386.55,388.58,381.0,385.63,13761.0
2022-05-03 09:40:00,383.94,386.06,375.04,376.97,7838.0,383.94,386.06,375.04,376.97,7838.0
2022-05-03 09:50:00,376.56,386.88,376.56,386.49,15038.0,376.56,386.88,376.56,386.49,15038.0
2022-05-03 10:00:00,385.53,388.76,383.0,383.0,14942.0,385.53,388.76,383.0,383.0,14942.0
2022-05-03 10:10:00,381.68,383.19,376.22,378.0,8352.0,381.68,383.19,376.22,378.0,8352.0
2022-05-03 10:20:00,378.0,381.03,376.11,381.03,3798.0,378.0,381.03,376.11,381.03,3798.0
2022-05-03 10:30:00,380.71,381.0,373.08,373.75,8722.0,380.71,381.0,373.08,373.75,8722.0
2022-05-03 10:40:00,373.09,373.19,370.41,371.93,12801.0,373.09,373.19,370.41,371.93,12801.0
2022-05-03 10:50:00,373.56,374.09,371.44,374.09,4427.0,373.56,374.09,371.44,374.09,4427.0
2022-05-03 11:00:00,374.06,375.1,371.31,374.62,8793.0,374.06,375.1,371.31,374.62,8793.0
2022-05-03 11:10:00,373.91,373.91,370.5,371.41,14322.0,373.91,373.91,370.5,371.41,14322.0
2022-05-03 11:20:00,371.54,372.01,369.61,370.65,15883.0,371.54,372.01,369.61,370.65,15883.0
2022-05-03 11:30:00,370.65,370.9,368.3,369.05,17282.0,370.65,370.9,368.3,369.05,17282.0
2022-05-03 11:40:00,369.51,370.65,368.62,369.52,19192.0,369.51,370.65,368.62,369.52,19192.0
2022-05-03 11:50:00,369.52,371.07,368.86,371.06,14338.0,369.52,371.07,368.86,371.06,14338.0
2022-05-03 12:00:00,370.99,373.93,368.87,369.75,6064.0,370.99,373.93,368.87,369.75,6064.0
2022-05-03 12:10:00,369.21,370.02,369.21,369.82,2330.0,369.21,370.02,369.21,369.82,2330.0
2022-05-03 12:20:00,369.79,370.32,367.47,367.98,9685.0,369.79,370.32,367.47,367.98,9685.0
2022-05-03 12:30:00,367.12,368.13,366.81,367.44,3596.0,367.12,368.13,366.81,367.44,3596.0
2022-05-03 12:40:00,367.45,368.3,366.53,367.61,3946.0,367.45,368.3,366.53,367.61,3946.0
2022-05-03 12:50:00,368.01,368.01,365.21,366.01,3618.0,368.01,368.01,365.21,366.01,3618.0
2022-05-03 13:00:00,366.41,368.18,366.41,368.06,15853.0,366.41,368.18,366.41,368.06,15853.0
2022-05-03 13:10:00,368.34,370.57,368.01,370.05,6391.0,368.34,370.57,368.01,370.05,6391.0
2022-05-03 13:20:00,370.05,371.99,368.28,368.87,58920.0,370.05,371.99,368.28,368.87,58920.0
2022-05-03 13:30:00,369.08,370.81,369.08,370.32,4300.0,369.08,370.81,369.08,370.32,4300.0
2022-05-03 13:40:00,369.88,372.38,369.87,371.69,6923.0,369.88,372.38,369.87,371.69,6923.0
2022-05-03 13:50:00,371.87,372.15,369.47,370.01,19747.0,371.87,372.15,369.47,370.01,19747.0
2022-05-03 14:00:00,369.9,370.5,366.94,367.87,9734.0,369.9,370.5,366.94,367.87,9734.0
2022-05-03 14:10:00,367.41,367.95,365.68,365.68,3576.0,367.41,367.95,365.68,365.68,3576.0
2022-05-03 14:20:00,365.98,367.97,365.51,367.36,4100.0,365.98,367.97,365.51,367.36,4100.0
2022-05-03 14:30:00,367.52,368.5,367.4,367.4,7564.0,367.52,368.5,367.4,367.4,7564.0
2022-05-03 14:40:00,366.91,369.33,365.5,369.33,4481.0,366.91,369.33,365.5,369.33,4481.0
2022-05-03 14:50:00,369.11,371.33,368.61,371.33,13101.0,369.11,371.33,368.61,371.33,13101.0
2022-05-03 15:00:00,371.0,371.0,368.65,369.9,55307.0,371.0,371.0,368.65,369.9,55307.0
2022-05-03 15:10:00,369.9,371.44,369.4,369.61,52575.0,369.9,371.44,369.4,369.61,52575.0
2022-05-03 15:20:00,369.71,371.13,368.23,370.52,6919.0,369.71,371.13,368.23,370.52,6919.0
2022-05-03 15:30:00,370.56,370.95,369.32,369.97,11648.0,370.56,370.95,369.32,369.97,11648.0
2022-05-03 15:40:00,369.96,370.12,366.61,367.75,23728.0,369.96,370.12,366.61,367.75,23728.0
2022-05-03 15:50:00,367.77,370.97,367.28,370.69,41530.0,367.77,370.97,367.28,370.69,41530.0
2022-05-04 09:30:00,374.12,374.12,358.96,358.96,18163.0,374.12,374.12,358.96,358.96,18163.0
2022-05-04 09:40:00,360.0,363.98,353.59,356.01,11348.0,360.0,363.98,353.59,356.01,11348.0
2022-05-04 09:50:00,356.06,357.14,348.83,349.59,13066.0,356.06,357.14,348.83,349.59,13066.0
2022-05-04 10:00:00,349.0,350.59,347.43,347.71,14346.0,349.0,350.59,347.43,347.71,14346.0
2022-05-04 10:10:00,347.12,348.47,345.63,346.61,39468.0,347.12,348.47,345.63,346.61,39468.0
2022-05-04 10:20:00,346.61,349.56,345.88,348.36,27718.0,346.61,349.56,345.88,348.36,27718.0
2022-05-04 10:30:00,347.86,349.88,346.0,346.78,25356.0,347.86,349.88,346.0,346.78,25356.0
2022-05-04 10:40:00,346.99,348.09,346.02,347.44,16493.0,346.99,348.09,346.02,347.44,16493.0
2022-05-04 10:50:00,346.88,347.91,345.02,346.88,6861.0,346.88,347.91,345.02,346.88,6861.0
2022-05-04 11:00:00,346.9,348.65,344.26,345.06,6880.0,346.9,348.65,344.26,345.06,6880.0
2022-05-04 11:10:00,345.49,346.0,343.59,345.75,28529.0,345.49,346.0,343.59,345.75,28529.0
2022-05-04 11:20:00,345.88,346.35,344.57,345.06,10987.0,345.88,346.35,344.57,345.06,10987.0
2022-05-04 11:30:00,345.12,345.25,343.57,344.14,8533.0,345.12,345.25,343.57,344.14,8533.0
2022-05-04 11:40:00,344.59,350.62,344.39,349.86,13063.0,344.59,350.62,344.39,349.86,13063.0
2022-05-04 11:50:00,350.6,351.78,349.7,351.09,25395.0,350.6,351.78,349.7,351.09,25395.0
2022-05-04 12:00:00,351.09,354.43,350.88,354.43,7220.0,351.09,354.43,350.88,354.43,7220.0
2022-05-04 12:10:00,353.91,356.83,353.51,355.9,7359.0,353.91,356.83,353.51,355.9,7359.0
2022-05-04 12:20:00,356.33,365.59,356.33,365.59,12224.0,356.33,365.59,356.33,365.59,12224.0
2022-05-04 12:30:00,365.96,368.33,364.21,365.81,28139.0,365.96,368.33,364.21,365.81,28139.0
2022-05-04 12:40:00,365.6,366.49,364.0,364.37,15565.0,365.6,366.49,364.0,364.37,15565.0
2022-05-04 12:50:00,364.08,367.66,362.43,367.28,12399.0,364.08,367.66,362.43,367.28,12399.0
2022-05-04 13:00:00,366.79,369.97,366.79,367.87,18316.0,366.79,369.97,366.79,367.87,18316.0
2022-05-04 13:10:00,367.93,367.93,365.34,367.15,7326.0,367.93,367.93,365.34,367.15,7326.0
2022-05-04 13:20:00,367.41,370.89,367.33,369.35,5066.0,367.41,370.89,367.33,369.35,5066.0
2022-05-04 13:30:00,369.63,370.61,367.66,367.71,6813.0,369.63,370.61,367.66,367.71,6813.0
2022-05-04 13:40:00,367.68,368.19,365.19,365.38,8215.0,367.68,368.19,365.19,365.38,8215.0
2022-05-04 13:50:00,365.24,370.8,365.19,370.8,4400.0,365.24,370.8,365.19,370.8,4400.0
2022-05-04 14:00:00,370.09,372.95,360.47,362.71,15245.0,370.09,372.95,360.47,362.71,15245.0
2022-05-04 14:10:00,361.93,363.96,361.38,361.38,7224.0,361.93,363.96,361.38,361.38,7224.0
2022-05-04 14:20:00,361.48,364.54,359.35,364.36,12165.0,361.48,364.54,359.35,364.36,12165.0
2022-05-04 14:30:00,364.36,364.37,356.89,360.56,11082.0,364.36,364.37,356.89,360.56,11082.0
2022-05-04 14:40:00,360.84,377.19,360.84,376.71,12871.0,360.84,377.19,360.84,376.71,12871.0
2022-05-04 14:50:00,376.95,381.45,376.12,380.3,20961.0,376.95,381.45,376.12,380.3,20961.0
2022-05-04 15:00:00,380.84,382.45,377.5,380.28,18281.0,380.84,382.45,377.5,380.28,18281.0
2022-05-04 15:10:00,380.2,387.64,379.97,385.42,15348.0,380.2,387.64,379.97,385.42,15348.0
2022-05-04 15:20:00,385.9,388.11,383.87,387.11,17948.0,385.9,388.11,383.87,387.11,17948.0
2022-05-04 15:30:00,387.1,389.67,386.68,388.68,13186.0,387.1,389.67,386.68,388.68,13186.0
2022-05-04 15:40:00,388.72,391.81,387.54,391.03,18543.0,388.72,391.81,387.54,391.03,18543.0
2022-05-04 15:50:00,391.78,393.75,389.3,392.04,66604.0,391.78,393.75,389.3,392.04,66604.0
2022-05-05 09:30:00,386.4,386.4,376.02,378.65,27233.0,386.4,386.4,376.02,378.65,27233.0
2022-05-05 09:40:00,377.0,377.88,369.36,369.36,6647.0,377.0,377.88,369.36,369.36,6647.0
2022-05-05 09:50:00,370.25,371.42,364.48,365.11,15398.0,370.25,371.42,364.48,365.11,15398.0
2022-05-05 10:00:00,365.0,365.33,354.58,357.31,17943.0,365.0,365.33,354.58,357.31,17943.0
2022-05-05 10:10:00,359.54,360.0,357.48,359.19,38818.0,359.54,360.0,357.48,359.19,38818.0
2022-05-05 10:20:00,358.98,359.18,352.84,352.9,17306.0,358.98,359.18,352.84,352.9,17306.0
2022-05-05 10:30:00,352.87,354.13,347.07,348.31,10124.0,352.87,354.13,347.07,348.31,10124.0
2022-05-05 10:40:00,347.08,352.76,346.53,351.18,25365.0,347.08,352.76,346.53,351.18,25365.0
2022-05-05 10:50:00,351.46,352.44,349.6,350.18,8122.0,351.46,352.44,349.6,350.18,8122.0
2022-05-05 11:00:00,350.17,350.56,345.89,346.69,11038.0,350.17,350.56,345.89,346.69,11038.0
2022-05-05 11:10:00,346.84,348.95,345.49,345.5,16169.0,346.84,348.95,345.49,345.5,16169.0
2022-05-05 11:20:00,345.41,345.78,341.43,343.27,32451.0,345.41,345.78,341.43,343.27,32451.0
2022-05-05 11:30:00,343.03,348.16,342.69,347.03,13696.0,343.03,348.16,342.69,347.03,13696.0
2022-05-05 11:40:00,348.18,351.8,347.17,351.8,9060.0,348.18,351.8,347.17,351.8,9060.0
2022-05-05 11:50:00,351.38,351.78,345.52,346.12,16903.0,351.38,351.78,345.52,346.12,16903.0
2022-05-05 12:00:00,345.37,345.78,341.83,343.69,29694.0,345.37,345.78,341.83,343.69,29694.0
2022-05-05 12:10:00,343.65,345.25,342.47,343.71,52730.0,343.65,345.25,342.47,343.71,52730.0
2022-05-05 12:20:00,343.7,345.41,343.07,344.38,16613.0,343.7,345.41,343.07,344.38,16613.0
2022-05-05 12:30:00,344.03,344.97,342.81,343.67,18648.0,344.03,344.97,342.81,343.67,18648.0
2022-05-05 12:40:00,343.67,344.11,342.21,342.78,11824.0,343.67,344.11,342.21,342.78,11824.0
2022-05-05 12:50:00,342.91,345.06,342.85,344.38,28426.0,342.91,345.06,342.85,344.38,28426.0
2022-05-05 13:00:00,344.5,347.65,344.15,347.16,35560.0,344.5,347.65,344.15,347.16,35560.0
2022-05-05 13:10:00,347.15,347.16,342.95,343.15,8143.0,347.15,347.16,342.95,343.15,8143.0
2022-05-05 13:20:00,343.61,344.02,341.9,343.03,13793.0,343.61,344.02,341.9,343.03,13793.0
2022-05-05 13:30:00,342.51,343.14,341.11,341.11,12753.0,342.51,343.14,341.11,341.11,12753.0
2022-05-05 13:40:00,341.0,342.23,339.38,341.6,20896.0,341.0,342.23,339.38,341.6,20896.0
2022-05-05 13:50:00,341.13,341.75,340.13,341.74,3502.0,341.13,341.75,340.13,341.74,3502.0
2022-05-05 14:00:00,341.51,341.79,339.93,340.65,6067.0,341.51,341.79,339.93,340.65,6067.0
2022-05-05 14:10:00,340.68,343.21,340.27,342.98,8221.0,340.68,343.21,340.27,342.98,8221.0
2022-05-05 14:20:00,343.4,343.4,338.16,339.21,23695.0,343.4,343.4,338.16,339.21,23695.0
2022-05-05 14:30:00,338.61,340.61,337.76,340.41,20115.0,338.61,340.61,337.76,340.41,20115.0
2022-05-05 14:40:00,340.0,340.36,339.19,339.25,5518.0,340.0,340.36,339.19,339.25,5518.0
2022-05-05 14:50:00,339.26,341.27,339.26,340.69,8079.0,339.26,341.27,339.26,340.69,8079.0
2022-05-05 15:00:00,340.95,340.95,337.75,337.78,17583.0,340.95,340.95,337.75,337.78,17583.0
2022-05-05 15:10:00,337.77,338.18,334.61,336.16,18584.0,337.77,338.18,334.61,336.16,18584.0
2022-05-05 15:20:00,335.94,336.53,333.71,334.13,34863.0,335.94,336.53,333.71,334.13,34863.0
2022-05-05 15:30:00,333.93,335.78,333.89,335.29,61846.0,333.93,335.78,333.89,335.29,61846.0
2022-05-05 15:40:00,335.18,336.54,334.05,336.0,42273.0,335.18,336.54,334.05,336.0,42273.0
2022-05-05 15:50:00,335.86,343.08,335.86,341.0,148532.0,335.86,343.08,335.86,341.0,148532.0
2022-05-06 09:30:00,341.0,348.63,330.12,331.13,124582.0,341.0,348.63,330.12,331.13,124582.0
2022-05-06 09:40:00,331.13,337.02,325.97,333.31,80789.0,331.13,337.02,325.97,333.31,80789.0
2022-05-06 09:50:00,333.63,335.55,329.04,330.78,54998.0,333.63,335.55,329.04,330.78,54998.0
2022-05-06 10:00:00,330.6,339.93,329.88,335.15,53512.0,330.6,339.93,329.88,335.15,53512.0
2022-05-06 10:10:00,334.59,352.0,333.83,350.98,46911.0,334.59,352.0,333.83,350.98,46911.0
2022-05-06 10:20:00,350.54,351.92,345.24,345.65,73176.0,350.54,351.92,345.24,345.65,73176.0
2022-05-06 10:30:00,345.65,354.47,344.07,351.13,73435.0,345.65,354.47,344.07,351.13,73435.0
2022-05-06 10:40:00,351.69,364.44,350.11,361.94,32775.0,351.69,364.44,350.11,361.94,32775.0
2022-05-06 10:50:00,358.66,371.69,358.66,367.99,60118.0,358.66,371.69,358.66,367.99,60118.0
2022-05-06 11:00:00,367.98,369.38,365.0,366.63,60221.0,367.98,369.38,365.0,366.63,60221.0
2022-05-06 11:10:00,366.91,381.95,365.25,380.37,75882.0,366.91,381.95,365.25,380.37,75882.0
2022-05-06 11:20:00,380.37,384.99,377.58,381.46,75871.0,380.37,384.99,377.58,381.46,75871.0
2022-05-06 11:30:00,381.99,384.93,362.52,365.52,85077.0,381.99,384.93,362.52,365.52,85077.0
2022-05-06 11:40:00,364.97,365.0,358.1,362.02,33108.0,364.97,365.0,358.1,362.02,33108.0
2022-05-06 11:50:00,361.53,367.66,359.56,360.02,24353.0,361.53,367.66,359.56,360.02,24353.0
2022-05-06 12:00:00,360.17,368.32,357.52,363.72,44681.0,360.17,368.32,357.52,363.72,44681.0
2022-05-06 12:10:00,363.85,363.92,357.2,357.2,13613.0,363.85,363.92,357.2,357.2,13613.0
2022-05-06 12:20:00,356.83,366.63,356.83,364.04,13520.0,356.83,366.63,356.83,364.04,13520.0
2022-05-06 12:30:00,365.06,365.82,362.39,363.81,10497.0,365.06,365.82,362.39,363.81,10497.0
2022-05-06 12:40:00,363.18,365.15,361.99,363.84,11423.0,363.18,365.15,361.99,363.84,11423.0
2022-05-06 12:50:00,364.54,372.58,363.41,371.08,14325.0,364.54,372.58,363.41,371.08,14325.0
2022-05-06 13:00:00,371.56,372.34,365.49,368.01,12062.0,371.56,372.34,365.49,368.01,12062.0
2022-05-06 13:10:00,368.85,369.04,365.65,367.69,20057.0,368.85,369.04,365.65,367.69,20057.0
2022-05-06 13:20:00,367.44,373.2,367.44,371.67,15400.0,367.44,373.2,367.44,371.67,15400.0
2022-05-06 13:30:00,370.99,373.33,370.96,373.03,17379.0,370.99,373.33,370.96,373.03,17379.0
2022-05-06 13:40:00,372.91,374.17,371.0,371.36,10927.0,372.91,374.17,371.0,371.36,10927.0
2022-05-06 13:50:00,371.36,371.83,367.32,367.46,15426.0,371.36,371.83,367.32,367.46,15426.0
2022-05-06 14:00:00,367.96,368.82,359.8,361.6,14636.0,367.96,368.82,359.8,361.6,14636.0
2022-05-06 14:10:00,361.35,363.99,361.26,361.26,5830.0,361.35,363.99,361.26,361.26,5830.0
2022-05-06 14:20:00,360.67,362.21,357.78,359.28,20450.0,360.67,362.21,357.78,359.28,20450.0
2022-05-06 14:30:00,359.06,361.41,359.06,359.67,12676.0,359.06,361.41,359.06,359.67,12676.0
2022-05-06 14:40:00,360.06,362.11,359.5,362.11,21721.0,360.06,362.11,359.5,362.11,21721.0
2022-05-06 14:50:00,361.85,363.61,358.56,358.91,31386.0,361.85,363.61,358.56,358.91,31386.0
2022-05-06 15:00:00,358.19,358.19,353.46,355.54,12805.0,358.19,358.19,353.46,355.54,12805.0
2022-05-06 15:10:00,355.65,358.62,354.96,357.47,12881.0,355.65,358.62,354.96,357.47,12881.0
2022-05-06 15:20:00,357.29,357.29,353.47,356.08,15012.0,357.29,357.29,353.47,356.08,15012.0
2022-05-06 15:30:00,356.22,359.63,355.45,359.53,26940.0,356.22,359.63,355.45,359.53,26940.0
2022-05-06 15:40:00,359.53,359.67,357.5,358.12,16078.0,359.53,359.67,357.5,358.12,16078.0
2022-05-06 15:50:00,357.9,360.09,354.24,356.78,109155.0,357.9,360.09,354.24,356.78,109155.0
2022-05-09 09:30:00,339.57,349.96,336.37,347.75,28166.0,339.57,349.96,336.37,347.75,28166.0
2022-05-09 09:40:00,347.5,357.08,343.7,347.06,68533.0,347.5,357.08,343.7,347.06,68533.0
2022-05-09 09:50:00,347.24,350.58,344.94,344.94,32986.0,347.24,350.58,344.94,344.94,32986.0
2022-05-09 10:00:00,343.01,343.96,332.72,333.2,20326.0,343.01,343.96,332.72,333.2,20326.0
2022-05-09 10:10:00,332.81,333.67,328.66,330.23,15555.0,332.81,333.67,328.66,330.23,15555.0
2022-05-09 10:20:00,331.22,331.37,325.6,325.6,12183.0,331.22,331.37,325.6,325.6,12183.0
2022-05-09 10:30:00,325.89,326.82,323.39,323.99,11069.0,325.89,326.82,323.39,323.99,11069.0
2022-05-09 10:40:00,324.0,327.94,323.99,324.36,32738.0,324.0,327.94,323.99,324.36,32738.0
2022-05-09 10:50:00,323.51,323.51,321.53,322.81,19301.0,323.51,323.51,321.53,322.81,19301.0
2022-05-09 11:00:00,322.47,323.16,318.9,319.65,17155.0,322.47,323.16,318.9,319.65,17155.0
2022-05-09 11:10:00,319.86,321.7,318.2,319.14,30307.0,319.86,321.7,318.2,319.14,30307.0
2022-05-09 11:20:00,319.18,320.0,318.51,320.0,33879.0,319.18,320.0,318.51,320.0,33879.0
2022-05-09 11:30:00,320.29,322.13,317.94,322.06,31454.0,320.29,322.13,317.94,322.06,31454.0
2022-05-09 11:40:00,322.49,327.05,322.3,326.98,18633.0,322.49,327.05,322.3,326.98,18633.0
2022-05-09 11:50:00,326.98,333.42,326.61,333.38,16794.0,326.98,333.42,326.61,333.38,16794.0
2022-05-09 12:00:00,333.5,338.77,331.39,338.38,27547.0,333.5,338.77,331.39,338.38,27547.0
2022-05-09 12:10:00,338.75,344.11,337.83,342.81,27022.0,338.75,344.11,337.83,342.81,27022.0
2022-05-09 12:20:00,342.72,342.72,337.26,338.45,16188.0,342.72,342.72,337.26,338.45,16188.0
2022-05-09 12:30:00,338.96,339.99,337.59,338.1,15168.0,338.96,339.99,337.59,338.1,15168.0
2022-05-09 12:40:00,338.11,338.9,336.07,336.07,23464.0,338.11,338.9,336.07,336.07,23464.0
2022-05-09 12:50:00,335.56,335.57,333.69,335.1,7891.0,335.56,335.57,333.69,335.1,7891.0
2022-05-09 13:00:00,334.81,334.98,333.33,334.5,6449.0,334.81,334.98,333.33,334.5,6449.0
2022-05-09 13:10:00,333.86,336.19,333.02,336.19,6927.0,333.86,336.19,333.02,336.19,6927.0
2022-05-09 13:20:00,336.37,337.34,331.61,332.67,40066.0,336.37,337.34,331.61,332.67,40066.0
2022-05-09 13:30:00,332.55,332.98,328.45,329.32,6123.0,332.55,332.98,328.45,329.32,6123.0
2022-05-09 13:40:00,329.32,330.88,329.32,329.45,9847.0,329.32,330.88,329.32,329.45,9847.0
2022-05-09 13:50:00,328.67,331.8,328.01,331.43,11406.0,328.67,331.8,328.01,331.43,11406.0
2022-05-09 14:00:00,331.42,332.64,330.1,330.42,12733.0,331.42,332.64,330.1,330.42,12733.0
2022-05-09 14:10:00,330.41,331.17,330.11,330.79,5320.0,330.41,331.17,330.11,330.79,5320.0
2022-05-09 14:20:00,330.75,330.76,328.28,329.31,10017.0,330.75,330.76,328.28,329.31,10017.0
2022-05-09 14:30:00,329.31,331.23,329.28,330.21,20356.0,329.31,331.23,329.28,330.21,20356.0
2022-05-09 14:40:00,330.19,332.52,329.78,331.51,21099.0,330.19,332.52,329.78,331.51,21099.0
2022-05-09 14:50:00,331.47,333.31,330.03,333.31,12500.0,331.47,333.31,330.03,333.31,12500.0
2022-05-09 15:00:00,333.17,335.21,331.81,333.91,12730.0,333.17,335.21,331.81,333.91,12730.0
2022-05-09 15:10:00,333.65,336.08,333.65,334.93,41971.0,333.65,336.08,333.65,334.93,41971.0
2022-05-09 15:20:00,334.77,334.77,331.58,332.51,8037.0,334.77,334.77,331.58,332.51,8037.0
2022-05-09 15:30:00,331.84,333.51,331.53,333.5,17698.0,331.84,333.51,331.53,333.5,17698.0
2022-05-09 15:40:00,333.5,334.34,330.54,331.68,35876.0,333.5,334.34,330.54,331.68,35876.0
2022-05-09 15:50:00,331.78,334.89,331.31,333.08,98738.0,331.78,334.89,331.31,333.08,98738.0
2022-05-10 09:30:00,342.1,348.4,342.0,346.1,73085.0,342.1,348.4,342.0,346.1,73085.0
2022-05-10 09:40:00,344.87,346.0,332.01,333.0,14887.0,344.87,346.0,332.01,333.0,14887.0
2022-05-10 09:50:00,332.47,339.92,332.05,339.36,23478.0,332.47,339.92,332.05,339.36,23478.0
2022-05-10 10:00:00,339.22,341.27,335.54,337.37,47921.0,339.22,341.27,335.54,337.37,47921.0
2022-05-10 10:10:00,336.56,336.59,330.82,335.79,15858.0,336.56,336.59,330.82,335.79,15858.0
2022-05-10 10:20:00,335.68,336.64,328.52,329.66,13973.0,335.68,336.64,328.52,329.66,13973.0
2022-05-10 10:30:00,329.67,329.8,323.39,323.39,22038.0,329.67,329.8,323.39,323.39,22038.0
2022-05-10 10:40:00,323.25,323.25,318.83,319.33,17160.0,323.25,323.25,318.83,319.33,17160.0
2022-05-10 10:50:00,319.33,321.82,318.53,319.54,13486.0,319.33,321.82,318.53,319.54,13486.0
2022-05-10 11:00:00,319.55,320.56,313.14,313.15,23989.0,319.55,320.56,313.14,313.15,23989.0
2022-05-10 11:10:00,312.2,314.97,311.54,314.57,24472.0,312.2,314.97,311.54,314.57,24472.0
2022-05-10 11:20:00,314.56,315.01,308.5,310.53,16869.0,314.56,315.01,308.5,310.53,16869.0
2022-05-10 11:30:00,310.54,312.67,308.76,312.01,31677.0,310.54,312.67,308.76,312.01,31677.0
2022-05-10 11:40:00,312.37,312.78,308.52,308.7,24221.0,312.37,312.78,308.52,308.7,24221.0
2022-05-10 11:50:00,308.13,310.65,306.54,310.32,15102.0,308.13,310.65,306.54,310.32,15102.0
2022-05-10 12:00:00,310.32,313.85,308.95,310.03,14470.0,310.32,313.85,308.95,310.03,14470.0
2022-05-10 12:10:00,310.05,313.18,309.9,311.64,5395.0,310.05,313.18,309.9,311.64,5395.0
2022-05-10 12:20:00,311.7,312.51,310.42,311.4,4458.0,311.7,312.51,310.42,311.4,4458.0
2022-05-10 12:30:00,311.86,312.1,307.89,308.63,17361.0,311.86,312.1,307.89,308.63,17361.0
2022-05-10 12:40:00,308.19,313.23,308.19,313.23,18122.0,308.19,313.23,308.19,313.23,18122.0
2022-05-10 12:50:00,312.33,312.37,306.86,306.86,8235.0,312.33,312.37,306.86,306.86,8235.0
2022-05-10 13:00:00,307.6,314.28,307.43,314.08,10080.0,307.6,314.28,307.43,314.08,10080.0
2022-05-10 13:10:00,314.11,317.07,313.62,316.74,15087.0,314.11,317.07,313.62,316.74,15087.0
2022-05-10 13:20:00,316.75,320.12,315.38,319.64,14568.0,316.75,320.12,315.38,319.64,14568.0
2022-05-10 13:30:00,320.14,324.23,320.05,324.23,18665.0,320.14,324.23,320.05,324.23,18665.0
2022-05-10 13:40:00,324.6,328.31,324.35,328.31,16805.0,324.6,328.31,324.35,328.31,16805.0
2022-05-10 13:50:00,328.67,328.7,326.0,328.25,6339.0,328.67,328.7,326.0,328.25,6339.0
2022-05-10 14:00:00,328.41,328.41,325.53,326.38,9114.0,328.41,328.41,325.53,326.38,9114.0
2022-05-10 14:10:00,326.36,327.72,323.5,326.33,5059.0,326.36,327.72,323.5,326.33,5059.0
2022-05-10 14:20:00,326.36,327.55,325.26,327.37,11334.0,326.36,327.55,325.26,327.37,11334.0
2022-05-10 14:30:00,327.77,330.19,327.22,328.75,7738.0,327.77,330.19,327.22,328.75,7738.0
2022-05-10 14:40:00,328.57,332.99,328.57,332.17,21163.0,328.57,332.99,328.57,332.17,21163.0
2022-05-10 14:50:00,332.43,333.62,331.33,332.93,13702.0,332.43,333.62,331.33,332.93,13702.0
2022-05-10 15:00:00,332.76,334.36,330.16,330.62,16397.0,332.76,334.36,330.16,330.62,16397.0
2022-05-10 15:10:00,330.18,330.9,326.45,326.65,8267.0,330.18,330.9,326.45,326.65,8267.0
2022-05-10 15:20:00,325.86,326.0,322.83,323.69,7335.0,325.86,326.0,322.83,323.69,7335.0
2022-05-10 15:30:00,323.68,326.25,323.56,325.6,16533.0,323.68,326.25,323.56,325.6,16533.0
2022-05-10 15:40:00,325.25,327.85,324.49,326.82,29020.0,325.25,327.85,324.49,326.82,29020.0
2022-05-10 15:50:00,326.41,326.41,324.06,325.64,45827.0,326.41,326.41,324.06,325.64,45827.0
2022-05-11 09:30:00,320.01,321.82,312.52,320.43,14662.0,320.01,321.82,312.52,320.43,14662.0
2022-05-11 09:40:00,314.57,332.84,314.57,332.84,20374.0,314.57,332.84,314.57,332.84,20374.0
2022-05-11 09:50:00,333.37,337.99,330.12,332.6,13084.0,333.37,337.99,330.12,332.6,13084.0
2022-05-11 10:00:00,331.29,333.79,328.32,328.92,24905.0,331.29,333.79,328.32,328.92,24905.0
2022-05-11 10:10:00,326.71,332.9,325.26,332.9,11317.0,326.71,332.9,325.26,332.9,11317.0
2022-05-11 10:20:00,332.87,337.78,330.88,334.14,22676.0,332.87,337.78,330.88,334.14,22676.0
2022-05-11 10:30:00,333.9,335.93,330.54,335.89,20187.0,333.9,335.93,330.54,335.89,20187.0
2022-05-11 10:40:00,334.75,337.78,330.54,330.56,19723.0,334.75,337.78,330.54,330.56,19723.0
2022-05-11 10:50:00,330.5,330.56,326.78,328.05,9194.0,330.5,330.56,326.78,328.05,9194.0
2022-05-11 11:00:00,328.1,328.16,325.6,327.56,5486.0,328.1,328.16,325.6,327.56,5486.0
2022-05-11 11:10:00,328.17,330.29,326.63,326.78,8430.0,328.17,330.29,326.63,326.78,8430.0
2022-05-11 11:20:00,326.67,330.47,326.67,329.54,13308.0,326.67,330.47,326.67,329.54,13308.0
2022-05-11 11:30:00,329.25,331.23,328.44,328.92,11865.0,329.25,331.23,328.44,328.92,11865.0
2022-05-11 11:40:00,329.56,330.17,326.94,328.03,3800.0,329.56,330.17,326.94,328.03,3800.0
2022-05-11 11:50:00,328.05,328.05,325.89,328.0,6571.0,328.05,328.05,325.89,328.0,6571.0
2022-05-11 12:00:00,327.24,328.06,326.77,327.23,4311.0,327.24,328.06,326.77,327.23,4311.0
2022-05-11 12:10:00,326.22,327.13,325.3,325.8,5847.0,326.22,327.13,325.3,325.8,5847.0
2022-05-11 12:20:00,326.21,328.55,323.46,324.02,19142.0,326.21,328.55,323.46,324.02,19142.0
2022-05-11 12:30:00,323.95,324.67,323.08,323.59,4772.0,323.95,324.67,323.08,323.59,4772.0
2022-05-11 12:40:00,323.58,326.26,323.1,324.34,4917.0,323.58,326.26,323.1,324.34,4917.0
2022-05-11 12:50:00,324.16,324.31,322.7,322.85,12209.0,324.16,324.31,322.7,322.85,12209.0
2022-05-11 13:00:00,322.41,322.49,317.9,318.31,8744.0,322.41,322.49,317.9,318.31,8744.0
2022-05-11 13:10:00,318.24,319.59,317.99,319.24,4912.0,318.24,319.59,317.99,319.24,4912.0
2022-05-11 13:20:00,318.02,320.05,317.31,318.06,5170.0,318.02,320.05,317.31,318.06,5170.0
2022-05-11 13:30:00,317.35,320.05,317.11,318.46,13916.0,317.35,320.05,317.11,318.46,13916.0
2022-05-11 13:40:00,317.81,318.07,315.14,316.55,7297.0,317.81,318.07,315.14,316.55,7297.0
2022-05-11 13:50:00,316.35,317.53,313.61,314.0,4107.0,316.35,317.53,313.61,314.0,4107.0
2022-05-11 14:00:00,314.63,317.71,312.81,312.82,5604.0,314.63,317.71,312.81,312.82,5604.0
2022-05-11 14:10:00,312.5,313.67,311.42,312.58,41113.0,312.5,313.67,311.42,312.58,41113.0
2022-05-11 14:20:00,312.01,314.31,310.59,313.56,35466.0,312.01,314.31,310.59,313.56,35466.0
2022-05-11 14:30:00,313.49,315.19,312.51,315.06,36628.0,313.49,315.19,312.51,315.06,36628.0
2022-05-11 14:40:00,315.06,318.25,312.95,313.48,32740.0,315.06,318.25,312.95,313.48,32740.0
2022-05-11 14:50:00,313.88,314.58,312.97,313.97,12508.0,313.88,314.58,312.97,313.97,12508.0
2022-05-11 15:00:00,313.99,314.01,312.05,312.96,10700.0,313.99,314.01,312.05,312.96,10700.0
2022-05-11 15:10:00,312.82,314.86,312.01,313.13,9151.0,312.82,314.86,312.01,313.13,9151.0
2022-05-11 15:20:00,312.78,312.78,309.4,310.1,19559.0,312.78,312.78,309.4,310.1,19559.0
2022-05-11 15:30:00,310.04,312.59,310.03,310.25,21817.0,310.04,312.59,310.03,310.25,21817.0
2022-05-11 15:40:00,310.58,311.3,308.97,308.98,27033.0,310.58,311.3,308.97,308.98,27033.0
2022-05-11 15:50:00,309.16,310.05,308.27,310.0,73752.0,309.16,310.05,308.27,310.0,73752.0
2022-05-12 09:30:00,304.41,304.86,295.53,297.34,21218.0,304.41,304.86,295.53,297.34,21218.0
2022-05-12 09:40:00,298.58,312.4,298.58,308.47,47367.0,298.58,312.4,298.58,308.47,47367.0
2022-05-12 09:50:00,307.4,310.01,303.42,305.94,23972.0,307.4,310.01,303.42,305.94,23972.0
2022-05-12 10:00:00,304.19,314.18,302.52,313.89,31433.0,304.19,314.18,302.52,313.89,31433.0
2022-05-12 10:10:00,313.47,315.66,307.51,311.05,36138.0,313.47,315.66,307.51,311.05,36138.0
2022-05-12 10:20:00,310.67,314.74,309.92,313.55,26685.0,310.67,314.74,309.92,313.55,26685.0
2022-05-12 10:30:00,314.79,316.96,309.84,314.3,6289.0,314.79,316.96,309.84,314.3,6289.0
2022-05-12 10:40:00,311.9,314.55,310.42,313.42,17454.0,311.9,314.55,310.42,313.42,17454.0
2022-05-12 10:50:00,313.31,319.84,313.19,317.95,13470.0,313.31,319.84,313.19,317.95,13470.0
2022-05-12 11:00:00,317.47,322.29,316.2,321.86,9637.0,317.47,322.29,316.2,321.86,9637.0
2022-05-12 11:10:00,322.3,323.14,320.41,322.07,28149.0,322.3,323.14,320.41,322.07,28149.0
2022-05-12 11:20:00,322.13,324.37,319.91,320.56,25573.0,322.13,324.37,319.91,320.56,25573.0
2022-05-12 11:30:00,320.56,321.78,316.29,318.23,17333.0,320.56,321.78,316.29,318.23,17333.0
2022-05-12 11:40:00,318.32,319.46,314.41,315.87,8598.0,318.32,319.46,314.41,315.87,8598.0
2022-05-12 11:50:00,314.63,314.69,311.51,311.91,8546.0,314.63,314.69,311.51,311.91,8546.0
2022-05-12 12:00:00,311.91,312.8,309.47,312.3,6750.0,311.91,312.8,309.47,312.3,6750.0
2022-05-12 12:10:00,312.18,313.47,309.1,310.33,10579.0,312.18,313.47,309.1,310.33,10579.0
2022-05-12 12:20:00,309.59,314.12,309.45,312.71,6794.0,309.59,314.12,309.45,312.71,6794.0
2022-05-12 12:30:00,312.23,316.17,311.99,315.16,5814.0,312.23,316.17,311.99,315.16,5814.0
2022-05-12 12:40:00,314.36,317.32,312.52,314.88,3953.0,314.36,317.32,312.52,314.88,3953.0
2022-05-12 12:50:00,316.26,316.29,311.92,312.39,12118.0,316.26,316.29,311.92,312.39,12118.0
2022-05-12 13:00:00,312.11,313.35,308.5,310.85,5967.0,312.11,313.35,308.5,310.85,5967.0
2022-05-12 13:10:00,310.09,311.96,309.14,310.61,4730.0,310.09,311.96,309.14,310.61,4730.0
2022-05-12 13:20:00,311.13,311.92,309.3,310.14,6585.0,311.13,311.92,309.3,310.14,6585.0
2022-05-12 13:30:00,309.87,312.13,307.86,307.86,2977.0,309.87,312.13,307.86,307.86,2977.0
2022-05-12 13:40:00,307.74,309.0,306.12,306.12,8564.0,307.74,309.0,306.12,306.12,8564.0
2022-05-12 13:50:00,305.71,306.46,304.62,305.58,5703.0,305.71,306.46,304.62,305.58,5703.0
2022-05-12 14:00:00,306.18,306.43,304.13,304.65,6732.0,306.18,306.43,304.13,304.65,6732.0
2022-05-12 14:10:00,304.72,308.2,304.48,308.2,5227.0,304.72,308.2,304.48,308.2,5227.0
2022-05-12 14:20:00,307.67,309.73,307.34,309.44,7277.0,307.67,309.73,307.34,309.44,7277.0
2022-05-12 14:30:00,309.94,309.94,305.94,305.95,2766.0,309.94,309.94,305.94,305.95,2766.0
2022-05-12 14:40:00,305.97,306.8,304.34,304.73,15844.0,305.97,306.8,304.34,304.73,15844.0
2022-05-12 14:50:00,304.3,305.79,303.7,304.59,8481.0,304.3,305.79,303.7,304.59,8481.0
2022-05-12 15:00:00,304.91,307.15,304.21,306.46,7399.0,304.91,307.15,304.21,306.46,7399.0
2022-05-12 15:10:00,306.56,311.25,305.41,311.25,30554.0,306.56,311.25,305.41,311.25,30554.0
2022-05-12 15:20:00,311.25,313.68,309.55,309.56,11810.0,311.25,313.68,309.55,309.56,11810.0
2022-05-12 15:30:00,309.32,310.97,308.25,308.95,17846.0,309.32,310.97,308.25,308.95,17846.0
2022-05-12 15:40:00,309.5,309.91,307.34,307.98,15863.0,309.5,309.91,307.34,307.98,15863.0
2022-05-12 15:50:00,307.85,310.34,307.83,309.73,84850.0,307.85,310.34,307.83,309.73,84850.0
2022-05-13 09:30:00,322.09,334.17,321.37,329.33,26101.0,322.09,334.17,321.37,329.33,26101.0
2022-05-13 09:40:00,328.38,341.97,328.38,340.62,10937.0,328.38,341.97,328.38,340.62,10937.0
2022-05-13 09:50:00,341.97,346.37,340.12,342.23,34386.0,341.97,346.37,340.12,342.23,34386.0
2022-05-13 10:00:00,342.88,350.64,341.21,349.58,23962.0,342.88,350.64,341.21,349.58,23962.0
2022-05-13 10:10:00,349.05,350.12,345.61,347.11,26048.0,349.05,350.12,345.61,347.11,26048.0
2022-05-13 10:20:00,347.46,353.57,347.0,348.63,32042.0,347.46,353.57,347.0,348.63,32042.0
2022-05-13 10:30:00,348.87,351.12,346.19,350.54,31316.0,348.87,351.12,346.19,350.54,31316.0
2022-05-13 10:40:00,350.61,351.68,347.51,349.27,36252.0,350.61,351.68,347.51,349.27,36252.0
2022-05-13 10:50:00,348.98,351.51,348.14,348.25,4359.0,348.98,351.51,348.14,348.25,4359.0
2022-05-13 11:00:00,348.35,351.41,346.57,349.84,6514.0,348.35,351.41,346.57,349.84,6514.0
2022-05-13 11:10:00,349.64,349.74,346.2,346.2,11325.0,349.64,349.74,346.2,346.2,11325.0
2022-05-13 11:20:00,347.64,351.56,347.23,350.63,10323.0,347.64,351.56,347.23,350.63,10323.0
2022-05-13 11:30:00,350.36,351.41,349.0,350.86,9038.0,350.36,351.41,349.0,350.86,9038.0
2022-05-13 11:40:00,350.37,353.68,350.21,353.68,8194.0,350.37,353.68,350.21,353.68,8194.0
2022-05-13 11:50:00,353.33,354.45,352.61,353.5,10094.0,353.33,354.45,352.61,353.5,10094.0
2022-05-13 12:00:00,353.61,357.13,353.21,356.6,11783.0,353.61,357.13,353.21,356.6,11783.0
2022-05-13 12:10:00,357.01,358.73,356.47,357.33,5743.0,357.01,358.73,356.47,357.33,5743.0
2022-05-13 12:20:00,356.9,358.4,356.64,357.99,15358.0,356.9,358.4,356.64,357.99,15358.0
2022-05-13 12:30:00,357.61,358.14,356.8,357.58,3668.0,357.61,358.14,356.8,357.58,3668.0
2022-05-13 12:40:00,358.05,358.51,352.92,353.81,18034.0,358.05,358.51,352.92,353.81,18034.0
2022-05-13 12:50:00,353.63,356.65,350.89,356.1,20171.0,353.63,356.65,350.89,356.1,20171.0
2022-05-13 13:00:00,356.39,358.87,356.38,358.49,32090.0,356.39,358.87,356.38,358.49,32090.0
2022-05-13 13:10:00,358.53,359.68,354.98,355.28,40115.0,358.53,359.68,354.98,355.28,40115.0
2022-05-13 13:20:00,354.28,357.11,354.2,356.68,11057.0,354.28,357.11,354.2,356.68,11057.0
2022-05-13 13:30:00,356.67,357.16,355.51,355.68,13177.0,356.67,357.16,355.51,355.68,13177.0
2022-05-13 13:40:00,355.27,357.18,353.39,354.23,11821.0,355.27,357.18,353.39,354.23,11821.0
2022-05-13 13:50:00,354.4,356.59,352.29,352.3,8485.0,354.4,356.59,352.29,352.3,8485.0
2022-05-13 14:00:00,351.41,351.67,348.34,351.11,5360.0,351.41,351.67,348.34,351.11,5360.0
2022-05-13 14:10:00,350.86,351.93,350.0,350.88,8463.0,350.86,351.93,350.0,350.88,8463.0
2022-05-13 14:20:00,350.57,351.68,349.44,351.17,12262.0,350.57,351.68,349.44,351.17,12262.0
2022-05-13 14:30:00,351.25,352.31,350.18,350.43,12001.0,351.25,352.31,350.18,350.43,12001.0
2022-05-13 14:40:00,350.66,352.15,350.37,351.24,5405.0,350.66,352.15,350.37,351.24,5405.0
2022-05-13 14:50:00,351.8,354.22,351.55,354.12,5837.0,351.8,354.22,351.55,354.12,5837.0
2022-05-13 15:00:00,354.33,355.43,353.35,355.28,9757.0,354.33,355.43,353.35,355.28,9757.0
2022-05-13 15:10:00,355.51,357.83,354.67,357.83,9724.0,355.51,357.83,354.67,357.83,9724.0
2022-05-13 15:20:00,357.55,358.0,356.47,358.0,9286.0,357.55,358.0,356.47,358.0,9286.0
2022-05-13 15:30:00,358.2,358.43,355.35,357.31,19327.0,358.2,358.43,355.35,357.31,19327.0
2022-05-13 15:40:00,357.16,358.5,355.1,356.5,19747.0,357.16,358.5,355.1,356.5,19747.0
2022-05-13 15:50:00,356.84,357.44,354.3,356.12,63153.0,356.84,357.44,354.3,356.12,63153.0
2022-05-16 09:30:00,347.59,352.02,342.0,352.01,12818.0,347.59,352.02,342.0,352.01,12818.0
2022-05-16 09:40:00,355.0,359.21,344.17,346.31,6845.0,355.0,359.21,344.17,346.31,6845.0
2022-05-16 09:50:00,345.46,349.8,345.0,346.96,13107.0,345.46,349.8,345.0,346.96,13107.0
2022-05-16 10:00:00,346.48,352.2,343.93,352.06,15299.0,346.48,352.2,343.93,352.06,15299.0
2022-05-16 10:10:00,352.19,353.58,350.06,351.28,11228.0,352.19,353.58,350.06,351.28,11228.0
2022-05-16 10:20:00,351.34,352.62,347.01,351.85,9305.0,351.34,352.62,347.01,351.85,9305.0
2022-05-16 10:30:00,350.38,350.39,342.61,343.7,9347.0,350.38,350.39,342.61,343.7,9347.0
2022-05-16 10:40:00,342.35,343.72,341.34,342.31,3969.0,342.35,343.72,341.34,342.31,3969.0
2022-05-16 10:50:00,343.15,343.68,340.85,341.57,4355.0,343.15,343.68,340.85,341.57,4355.0
2022-05-16 11:00:00,341.13,342.34,340.0,341.61,3774.0,341.13,342.34,340.0,341.61,3774.0
2022-05-16 11:10:00,341.93,344.09,341.49,343.77,3367.0,341.93,344.09,341.49,343.77,3367.0
2022-05-16 11:20:00,343.39,344.63,341.49,342.02,7032.0,343.39,344.63,341.49,342.02,7032.0
2022-05-16 11:30:00,342.82,343.37,339.0,341.05,2700.0,342.82,343.37,339.0,341.05,2700.0
2022-05-16 11:40:00,341.38,347.21,340.63,346.61,6453.0,341.38,347.21,340.63,346.61,6453.0
2022-05-16 11:50:00,347.0,347.29,344.97,345.83,14572.0,347.0,347.29,344.97,345.83,14572.0
2022-05-16 12:00:00,345.95,348.73,345.24,346.13,5608.0,345.95,348.73,345.24,346.13,5608.0
2022-05-16 12:10:00,345.38,345.38,342.76,343.21,6057.0,345.38,345.38,342.76,343.21,6057.0
2022-05-16 12:20:00,342.97,343.23,341.35,342.21,5898.0,342.97,343.23,341.35,342.21,5898.0
2022-05-16 12:30:00,341.94,342.6,340.75,340.75,5570.0,341.94,342.6,340.75,340.75,5570.0
2022-05-16 12:40:00,340.84,341.86,339.8,341.42,2108.0,340.84,341.86,339.8,341.42,2108.0
2022-05-16 12:50:00,341.4,341.93,339.01,340.15,6002.0,341.4,341.93,339.01,340.15,6002.0
2022-05-16 13:00:00,340.15,342.73,339.46,342.39,3966.0,340.15,342.73,339.46,342.39,3966.0
2022-05-16 13:10:00,342.86,344.78,342.31,342.98,5640.0,342.86,344.78,342.31,342.98,5640.0
2022-05-16 13:20:00,341.78,345.78,341.77,345.58,3411.0,341.78,345.78,341.77,345.58,3411.0
2022-05-16 13:30:00,346.19,346.85,343.9,344.97,5764.0,346.19,346.85,343.9,344.97,5764.0
2022-05-16 13:40:00,344.89,345.83,343.07,344.21,4350.0,344.89,345.83,343.07,344.21,4350.0
2022-05-16 13:50:00,343.81,344.25,343.12,344.25,3200.0,343.81,344.25,343.12,344.25,3200.0
2022-05-16 14:00:00,343.53,345.92,342.05,345.17,3701.0,343.53,345.92,342.05,345.17,3701.0
2022-05-16 14:10:00,345.01,345.67,343.62,343.85,5564.0,345.01,345.67,343.62,343.85,5564.0
2022-05-16 14:20:00,345.12,347.23,344.92,345.75,5470.0,345.12,347.23,344.92,345.75,5470.0
2022-05-16 14:30:00,346.28,347.41,344.86,346.46,8219.0,346.28,347.41,344.86,346.46,8219.0
2022-05-16 14:40:00,347.11,347.11,344.05,344.05,3111.0,347.11,347.11,344.05,344.05,3111.0
2022-05-16 14:50:00,343.9,345.25,342.74,344.11,4307.0,343.9,345.25,342.74,344.11,4307.0
2022-05-16 15:00:00,344.23,344.23,341.86,341.86,3650.0,344.23,344.23,341.86,341.86,3650.0
2022-05-16 15:10:00,341.1,341.25,339.37,339.97,8557.0,341.1,341.25,339.37,339.97,8557.0
2022-05-16 15:20:00,339.69,340.46,338.48,339.91,7443.0,339.69,340.46,338.48,339.91,7443.0
2022-05-16 15:30:00,340.06,340.07,337.78,338.23,12787.0,340.06,340.07,337.78,338.23,12787.0
2022-05-16 15:40:00,338.61,338.61,336.01,337.36,11373.0,338.61,338.61,336.01,337.36,11373.0
2022-05-16 15:50:00,336.7,338.63,335.64,337.22,38091.0,336.7,338.63,335.64,337.22,38091.0
2022-05-17 09:30:00,350.04,355.04,347.49,348.95,15803.0,350.04,355.04,347.49,348.95,15803.0
2022-05-17 09:40:00,349.13,352.0,343.9,344.34,7059.0,349.13,352.0,343.9,344.34,7059.0
2022-05-17 09:50:00,344.05,345.15,337.64,337.64,4434.0,344.05,345.15,337.64,337.64,4434.0
2022-05-17 10:00:00,337.65,341.35,334.55,335.42,19657.0,337.65,341.35,334.55,335.42,19657.0
2022-05-17 10:10:00,335.04,335.36,332.53,333.86,6106.0,335.04,335.36,332.53,333.86,6106.0
2022-05-17 10:20:00,333.86,333.91,326.61,327.18,7129.0,333.86,333.91,326.61,327.18,7129.0
2022-05-17 10:30:00,327.06,328.27,321.9,323.11,16347.0,327.06,328.27,321.9,323.11,16347.0
2022-05-17 10:40:00,323.2,324.62,320.85,321.27,14908.0,323.2,324.62,320.85,321.27,14908.0
2022-05-17 10:50:00,321.37,321.88,317.82,318.82,33656.0,321.37,321.88,317.82,318.82,33656.0
2022-05-17 11:00:00,319.06,323.36,318.35,323.36,4844.0,319.06,323.36,318.35,323.36,4844.0
2022-05-17 11:10:00,324.37,329.4,323.73,329.4,11829.0,324.37,329.4,323.73,329.4,11829.0
2022-05-17 11:20:00,330.0,333.03,329.86,332.8,2924.0,330.0,333.03,329.86,332.8,2924.0
2022-05-17 11:30:00,333.31,333.8,332.1,333.0,5252.0,333.31,333.8,332.1,333.0,5252.0
2022-05-17 11:40:00,333.61,335.09,333.06,335.09,3787.0,333.61,335.09,333.06,335.09,3787.0
2022-05-17 11:50:00,335.21,335.9,334.08,334.08,2858.0,335.21,335.9,334.08,334.08,2858.0
2022-05-17 12:00:00,333.83,333.84,331.71,331.71,2744.0,333.83,333.84,331.71,331.71,2744.0
2022-05-17 12:10:00,331.62,334.82,331.62,332.67,2853.0,331.62,334.82,331.62,332.67,2853.0
2022-05-17 12:20:00,332.67,333.33,331.91,333.0,2061.0,332.67,333.33,331.91,333.0,2061.0
2022-05-17 12:30:00,333.2,334.19,332.72,332.98,1618.0,333.2,334.19,332.72,332.98,1618.0
2022-05-17 12:40:00,332.42,333.86,331.33,331.48,2344.0,332.42,333.86,331.33,331.48,2344.0
2022-05-17 12:50:00,331.36,331.36,330.09,330.96,1650.0,331.36,331.36,330.09,330.96,1650.0
2022-05-17 13:00:00,330.69,334.46,330.27,334.46,6658.0,330.69,334.46,330.27,334.46,6658.0
2022-05-17 13:10:00,335.11,337.79,335.01,337.69,2734.0,335.11,337.79,335.01,337.69,2734.0
2022-05-17 13:20:00,338.43,339.96,334.16,334.44,5629.0,338.43,339.96,334.16,334.44,5629.0
2022-05-17 13:30:00,335.31,336.5,335.04,335.75,3834.0,335.31,336.5,335.04,335.75,3834.0
2022-05-17 13:40:00,334.95,335.14,333.54,334.86,4128.0,334.95,335.14,333.54,334.86,4128.0
2022-05-17 13:50:00,334.53,335.43,334.46,335.07,16135.0,334.53,335.43,334.46,335.07,16135.0
2022-05-17 14:00:00,334.9,336.48,333.87,335.83,11402.0,334.9,336.48,333.87,335.83,11402.0
2022-05-17 14:10:00,334.56,334.65,330.63,332.51,8864.0,334.56,334.65,330.63,332.51,8864.0
2022-05-17 14:20:00,332.7,334.95,330.66,333.75,8336.0,332.7,334.95,330.66,333.75,8336.0
2022-05-17 14:30:00,332.81,334.75,332.57,334.75,11012.0,332.81,334.75,332.57,334.75,11012.0
2022-05-17 14:40:00,335.42,336.63,333.97,336.63,12655.0,335.42,336.63,333.97,336.63,12655.0
2022-05-17 14:50:00,336.04,336.78,335.0,335.0,6143.0,336.04,336.78,335.0,335.0,6143.0
2022-05-17 15:00:00,334.56,336.98,334.56,335.76,7171.0,334.56,336.98,334.56,335.76,7171.0
2022-05-17 15:10:00,335.47,336.0,334.84,335.22,3512.0,335.47,336.0,334.84,335.22,3512.0
2022-05-17 15:20:00,335.5,335.73,334.37,334.88,5730.0,335.5,335.73,334.37,334.88,5730.0
2022-05-17 15:30:00,335.33,336.09,333.39,333.39,9792.0,335.33,336.09,333.39,333.39,9792.0
2022-05-17 15:40:00,333.7,334.93,333.0,334.22,20812.0,333.7,334.93,333.0,334.22,20812.0
2022-05-17 15:50:00,334.42,338.1,334.4,336.45,53472.0,334.42,338.1,334.4,336.45,53472.0
2022-05-18 09:30:00,331.64,339.77,327.88,330.63,9974.0,331.64,339.77,327.88,330.63,9974.0
2022-05-18 09:40:00,329.15,329.24,326.47,329.02,1544.0,329.15,329.24,326.47,329.02,1544.0
2022-05-18 09:50:00,327.31,332.24,326.01,326.46,1836.0,327.31,332.24,326.01,326.46,1836.0
2022-05-18 10:00:00,327.71,334.39,327.71,333.15,3101.0,327.71,334.39,327.71,333.15,3101.0
2022-05-18 10:10:00,333.41,333.44,330.86,332.4,1645.0,333.41,333.44,330.86,332.4,1645.0
2022-05-18 10:20:00,332.22,332.56,329.6,329.6,705.0,332.22,332.56,329.6,329.6,705.0
2022-05-18 10:30:00,327.45,328.05,326.0,326.82,2031.0,327.45,328.05,326.0,326.82,2031.0
2022-05-18 10:40:00,327.71,329.54,325.9,329.54,7274.0,327.71,329.54,325.9,329.54,7274.0
2022-05-18 10:50:00,329.4,330.5,328.67,330.5,4001.0,329.4,330.5,328.67,330.5,4001.0
2022-05-18 11:00:00,330.43,330.43,326.76,327.17,5013.0,330.43,330.43,326.76,327.17,5013.0
2022-05-18 11:10:00,326.89,326.89,325.63,325.92,6972.0,326.89,326.89,325.63,325.92,6972.0
2022-05-18 11:20:00,326.03,326.12,322.06,322.06,12061.0,326.03,326.12,322.06,322.06,12061.0
2022-05-18 11:30:00,322.45,322.51,321.04,321.78,8225.0,322.45,322.51,321.04,321.78,8225.0
2022-05-18 11:40:00,320.89,323.68,320.89,322.78,1784.0,320.89,323.68,320.89,322.78,1784.0
2022-05-18 11:50:00,323.29,323.77,321.2,322.19,2617.0,323.29,323.77,321.2,322.19,2617.0
2022-05-18 12:00:00,321.14,321.21,318.48,319.37,2208.0,321.14,321.21,318.48,319.37,2208.0
2022-05-18 12:10:00,318.99,319.24,318.07,318.52,11800.0,318.99,319.24,318.07,318.52,11800.0
2022-05-18 12:20:00,318.53,318.97,313.65,315.85,18452.0,318.53,318.97,313.65,315.85,18452.0
2022-05-18 12:30:00,315.32,316.63,315.0,316.63,13154.0,315.32,316.63,315.0,316.63,13154.0
2022-05-18 12:40:00,315.57,316.79,313.91,315.63,5851.0,315.57,316.79,313.91,315.63,5851.0
2022-05-18 12:50:00,315.99,316.73,314.88,316.73,6655.0,315.99,316.73,314.88,316.73,6655.0
2022-05-18 13:00:00,316.24,316.66,311.74,311.75,8459.0,316.24,316.66,311.74,311.75,8459.0
2022-05-18 13:10:00,311.13,311.62,308.9,309.19,16155.0,311.13,311.62,308.9,309.19,16155.0
2022-05-18 13:20:00,308.93,310.87,308.78,310.87,86078.0,308.93,310.87,308.78,310.87,86078.0
2022-05-18 13:30:00,310.88,312.04,308.23,309.93,22017.0,310.88,312.04,308.23,309.93,22017.0
2022-05-18 13:40:00,309.99,309.99,307.3,308.19,3333.0,309.99,309.99,307.3,308.19,3333.0
2022-05-18 13:50:00,307.29,307.98,306.35,307.98,6481.0,307.29,307.98,306.35,307.98,6481.0
2022-05-18 14:00:00,308.55,308.55,306.17,306.2,2490.0,308.55,308.55,306.17,306.2,2490.0
2022-05-18 14:10:00,307.98,311.09,307.2,310.49,3865.0,307.98,311.09,307.2,310.49,3865.0
2022-05-18 14:20:00,310.18,310.54,309.33,309.44,5372.0,310.18,310.54,309.33,309.44,5372.0
2022-05-18 14:30:00,309.75,309.94,307.27,308.48,3350.0,309.75,309.94,307.27,308.48,3350.0
2022-05-18 14:40:00,308.73,310.91,308.73,310.5,10785.0,308.73,310.91,308.73,310.5,10785.0
2022-05-18 14:50:00,310.33,310.67,308.39,308.39,4700.0,310.33,310.67,308.39,308.39,4700.0
2022-05-18 15:00:00,309.61,310.59,309.12,309.97,2195.0,309.61,310.59,309.12,309.97,2195.0
2022-05-18 15:10:00,310.16,310.8,308.69,308.69,18541.0,310.16,310.8,308.69,308.69,18541.0
2022-05-18 15:20:00,309.08,309.08,305.48,309.08,19405.0,309.08,309.08,305.48,309.08,19405.0
2022-05-18 15:30:00,308.94,314.72,308.94,314.08,25674.0,308.94,314.72,308.94,314.08,25674.0
2022-05-18 15:40:00,313.92,314.3,312.16,312.75,14406.0,313.92,314.3,312.16,312.75,14406.0
2022-05-18 15:50:00,313.57,314.8,311.77,314.39,53068.0,313.57,314.8,311.77,314.39,53068.0
2022-05-19 09:30:00,327.42,336.27,323.07,336.27,44287.0,327.42,336.27,323.07,336.27,44287.0
2022-05-19 09:40:00,336.31,336.7,323.15,323.39,79157.0,336.31,336.7,323.15,323.39,79157.0
2022-05-19 09:50:00,322.98,339.99,322.97,337.97,31314.0,322.98,339.99,322.97,337.97,31314.0
2022-05-19 10:00:00,337.01,344.64,335.4,338.01,88606.0,337.01,344.64,335.4,338.01,88606.0
2022-05-19 10:10:00,337.61,341.13,335.79,337.74,14591.0,337.61,341.13,335.79,337.74,14591.0
2022-05-19 10:20:00,338.67,340.58,333.41,335.41,14811.0,338.67,340.58,333.41,335.41,14811.0
2022-05-19 10:30:00,335.46,340.76,334.0,336.0,14126.0,335.46,340.76,334.0,336.0,14126.0
2022-05-19 10:40:00,335.49,336.43,333.42,334.91,8750.0,335.49,336.43,333.42,334.91,8750.0
2022-05-19 10:50:00,334.66,342.76,334.65,341.05,11483.0,334.66,342.76,334.65,341.05,11483.0
2022-05-19 11:00:00,341.32,344.76,340.93,343.81,33269.0,341.32,344.76,340.93,343.81,33269.0
2022-05-19 11:10:00,344.35,345.56,341.14,343.3,18283.0,344.35,345.56,341.14,343.3,18283.0
2022-05-19 11:20:00,342.61,344.43,341.15,341.15,34319.0,342.61,344.43,341.15,341.15,34319.0
2022-05-19 11:30:00,341.41,345.67,341.25,344.16,70359.0,341.41,345.67,341.25,344.16,70359.0
2022-05-19 11:40:00,344.01,345.41,342.21,342.24,31890.0,344.01,345.41,342.21,342.24,31890.0
2022-05-19 11:50:00,342.87,344.53,341.62,344.53,17238.0,342.87,344.53,341.62,344.53,17238.0
2022-05-19 12:00:00,344.72,348.9,344.01,348.7,36780.0,344.72,348.9,344.01,348.7,36780.0
2022-05-19 12:10:00,349.05,351.97,349.04,349.47,11643.0,349.05,351.97,349.04,349.47,11643.0
2022-05-19 12:20:00,349.0,350.28,346.4,350.0,11206.0,349.0,350.28,346.4,350.0,11206.0
2022-05-19 12:30:00,349.13,349.13,344.19,344.19,55417.0,349.13,349.13,344.19,344.19,55417.0
2022-05-19 12:40:00,344.14,344.14,339.55,341.13,7722.0,344.14,344.14,339.55,341.13,7722.0
2022-05-19 12:50:00,341.56,345.41,341.43,344.78,11021.0,341.56,345.41,341.43,344.78,11021.0
2022-05-19 13:00:00,344.6,345.35,342.79,342.95,6471.0,344.6,345.35,342.79,342.95,6471.0
2022-05-19 13:10:00,343.13,344.13,340.0,343.9,8420.0,343.13,344.13,340.0,343.9,8420.0
2022-05-19 13:20:00,344.76,344.76,341.56,342.2,6957.0,344.76,344.76,341.56,342.2,6957.0
2022-05-19 13:30:00,342.05,344.5,341.11,341.9,6827.0,342.05,344.5,341.11,341.9,6827.0
2022-05-19 13:40:00,341.63,343.6,338.85,339.19,4035.0,341.63,343.6,338.85,339.19,4035.0
2022-05-19 13:50:00,339.96,347.62,339.96,347.18,3258.0,339.96,347.62,339.96,347.18,3258.0
2022-05-19 14:00:00,347.18,347.19,343.01,344.16,5822.0,347.18,347.19,343.01,344.16,5822.0
2022-05-19 14:10:00,344.98,346.71,344.46,344.46,46489.0,344.98,346.71,344.46,344.46,46489.0
2022-05-19 14:20:00,344.17,345.96,343.8,344.94,4720.0,344.17,345.96,343.8,344.94,4720.0
2022-05-19 14:30:00,344.42,348.46,343.72,347.7,29585.0,344.42,348.46,343.72,347.7,29585.0
2022-05-19 14:40:00,347.18,347.18,342.72,346.48,11738.0,347.18,347.18,342.72,346.48,11738.0
2022-05-19 14:50:00,346.32,346.32,343.24,344.68,3146.0,346.32,346.32,343.24,344.68,3146.0
2022-05-19 15:00:00,344.93,345.44,341.74,342.0,27956.0,344.93,345.44,341.74,342.0,27956.0
2022-05-19 15:10:00,341.87,343.57,340.81,340.84,7670.0,341.87,343.57,340.81,340.84,7670.0
2022-05-19 15:20:00,341.45,341.45,339.2,339.56,8810.0,341.45,341.45,339.2,339.56,8810.0
2022-05-19 15:30:00,338.91,341.61,338.86,340.6,11933.0,338.91,341.61,338.86,340.6,11933.0
2022-05-19 15:40:00,340.34,342.23,339.58,341.6,21358.0,340.34,342.23,339.58,341.6,21358.0
2022-05-19 15:50:00,341.73,341.73,338.48,338.84,72610.0,341.73,341.73,338.48,338.84,72610.0
2022-05-20 09:30:00,343.02,349.83,340.31,345.41,20059.0,343.02,349.83,340.31,345.41,20059.0
2022-05-20 09:40:00,346.49,350.85,343.22,345.05,8670.0,346.49,350.85,343.22,345.05,8670.0
2022-05-20 09:50:00,344.33,349.16,343.32,347.04,8664.0,344.33,349.16,343.32,347.04,8664.0
2022-05-20 10:00:00,347.6,348.53,336.81,337.65,5334.0,347.6,348.53,336.81,337.65,5334.0
2022-05-20 10:10:00,336.5,338.33,335.72,337.1,7972.0,336.5,338.33,335.72,337.1,7972.0
2022-05-20 10:20:00,337.9,342.05,334.88,342.05,12704.0,337.9,342.05,334.88,342.05,12704.0
2022-05-20 10:30:00,341.41,343.73,338.02,339.1,11837.0,341.41,343.73,338.02,339.1,11837.0
2022-05-20 10:40:00,338.62,340.24,335.11,335.61,23645.0,338.62,340.24,335.11,335.61,23645.0
2022-05-20 10:50:00,335.56,336.56,332.76,332.79,14732.0,335.56,336.56,332.76,332.79,14732.0
2022-05-20 11:00:00,332.18,332.78,330.35,330.81,12560.0,332.18,332.78,330.35,330.81,12560.0
2022-05-20 11:10:00,330.28,330.28,327.45,328.21,8217.0,330.28,330.28,327.45,328.21,8217.0
2022-05-20 11:20:00,327.97,331.84,327.61,331.5,8182.0,327.97,331.84,327.61,331.5,8182.0
2022-05-20 11:30:00,330.97,333.48,330.9,333.2,9900.0,330.97,333.48,330.9,333.2,9900.0
2022-05-20 11:40:00,334.0,335.53,333.31,334.4,4173.0,334.0,335.53,333.31,334.4,4173.0
2022-05-20 11:50:00,334.07,335.52,332.17,332.17,6777.0,334.07,335.52,332.17,332.17,6777.0
2022-05-20 12:00:00,332.06,332.8,329.26,329.4,2235.0,332.06,332.8,329.26,329.4,2235.0
2022-05-20 12:10:00,329.14,329.14,325.39,325.39,13484.0,329.14,329.14,325.39,325.39,13484.0
2022-05-20 12:20:00,325.48,326.41,323.53,325.06,16152.0,325.48,326.41,323.53,325.06,16152.0
2022-05-20 12:30:00,324.6,326.0,324.56,324.74,11637.0,324.6,326.0,324.56,324.74,11637.0
2022-05-20 12:40:00,324.09,324.38,322.74,323.21,9472.0,324.09,324.38,322.74,323.21,9472.0
2022-05-20 12:50:00,323.22,324.61,322.29,323.47,12019.0,323.22,324.61,322.29,323.47,12019.0
2022-05-20 13:00:00,323.11,323.74,321.61,322.58,4491.0,323.11,323.74,321.61,322.58,4491.0
2022-05-20 13:10:00,322.86,323.05,320.97,323.05,3818.0,322.86,323.05,320.97,323.05,3818.0
2022-05-20 13:20:00,322.68,322.8,321.99,321.99,2272.0,322.68,322.8,321.99,321.99,2272.0
2022-05-20 13:30:00,322.36,326.65,321.82,325.38,13818.0,322.36,326.65,321.82,325.38,13818.0
2022-05-20 13:40:00,325.36,327.19,324.95,326.72,7846.0,325.36,327.19,324.95,326.72,7846.0
2022-05-20 13:50:00,326.56,327.22,325.61,325.95,18800.0,326.56,327.22,325.61,325.95,18800.0
2022-05-20 14:00:00,325.69,326.3,323.06,323.26,20263.0,325.69,326.3,323.06,323.26,20263.0
2022-05-20 14:10:00,323.25,324.24,322.57,323.3,13973.0,323.25,324.24,322.57,323.3,13973.0
2022-05-20 14:20:00,323.41,323.41,320.89,321.58,7937.0,323.41,323.41,320.89,321.58,7937.0
2022-05-20 14:30:00,321.68,321.68,318.87,320.15,7572.0,321.68,321.68,318.87,320.15,7572.0
2022-05-20 14:40:00,319.72,321.31,319.72,320.42,40792.0,319.72,321.31,319.72,320.42,40792.0
2022-05-20 14:50:00,320.5,323.81,319.81,323.44,11943.0,320.5,323.81,319.81,323.44,11943.0
2022-05-20 15:00:00,323.07,324.62,323.01,323.99,10150.0,323.07,324.62,323.01,323.99,10150.0
2022-05-20 15:10:00,324.4,326.07,323.65,326.07,6760.0,324.4,326.07,323.65,326.07,6760.0
2022-05-20 15:20:00,326.13,328.44,325.65,327.96,6044.0,326.13,328.44,325.65,327.96,6044.0
2022-05-20 15:30:00,327.72,331.77,327.21,331.26,12185.0,327.72,331.77,327.21,331.26,12185.0
2022-05-20 15:40:00,331.51,332.95,329.56,331.22,21879.0,331.51,332.95,329.56,331.22,21879.0
2022-05-20 15:50:00,331.61,333.93,331.61,333.01,33230.0,331.61,333.93,331.61,333.01,33230.0
2022-05-23 09:30:00,329.82,334.55,322.77,326.46,17475.0,329.82,334.55,322.77,326.46,17475.0
2022-05-23 09:40:00,326.15,342.91,326.15,336.63,9381.0,326.15,342.91,326.15,336.63,9381.0
2022-05-23 09:50:00,339.48,341.78,334.3,334.3,41361.0,339.48,341.78,334.3,334.3,41361.0
2022-05-23 10:00:00,334.27,335.17,327.65,329.56,26786.0,334.27,335.17,327.65,329.56,26786.0
2022-05-23 10:10:00,328.62,330.05,324.69,326.23,14221.0,328.62,330.05,324.69,326.23,14221.0
2022-05-23 10:20:00,326.04,327.27,321.86,324.62,8212.0,326.04,327.27,321.86,324.62,8212.0
2022-05-23 10:30:00,326.41,331.56,324.77,328.47,6463.0,326.41,331.56,324.77,328.47,6463.0
2022-05-23 10:40:00,328.54,330.73,327.5,330.73,1948.0,328.54,330.73,327.5,330.73,1948.0
2022-05-23 10:50:00,329.41,329.41,326.3,327.16,6246.0,329.41,329.41,326.3,327.16,6246.0
2022-05-23 11:00:00,327.59,332.47,326.51,329.83,14713.0,327.59,332.47,326.51,329.83,14713.0
2022-05-23 11:10:00,329.09,333.94,328.56,331.35,8217.0,329.09,333.94,328.56,331.35,8217.0
2022-05-23 11:20:00,330.73,332.84,330.47,332.84,3722.0,330.73,332.84,330.47,332.84,3722.0
2022-05-23 11:30:00,333.36,335.48,333.35,335.48,3319.0,333.36,335.48,333.35,335.48,3319.0
2022-05-23 11:40:00,336.25,336.27,333.48,333.49,8876.0,336.25,336.27,333.48,333.49,8876.0
2022-05-23 11:50:00,334.22,336.9,333.97,335.56,8142.0,334.22,336.9,333.97,335.56,8142.0
2022-05-23 12:00:00,334.96,338.3,334.54,338.3,1951.0,334.96,338.3,334.54,338.3,1951.0
2022-05-23 12:10:00,338.09,338.78,337.18,337.18,3553.0,338.09,338.78,337.18,337.18,3553.0
2022-05-23 12:20:00,336.7,341.0,336.7,338.8,4368.0,336.7,341.0,336.7,338.8,4368.0
2022-05-23 12:30:00,337.23,337.96,336.78,337.47,1335.0,337.23,337.96,336.78,337.47,1335.0
2022-05-23 12:40:00,337.56,337.88,335.56,335.81,3000.0,337.56,337.88,335.56,335.81,3000.0
2022-05-23 12:50:00,336.22,336.45,335.7,336.16,2001.0,336.22,336.45,335.7,336.16,2001.0
2022-05-23 13:00:00,335.96,336.0,334.2,335.92,3621.0,335.96,336.0,334.2,335.92,3621.0
2022-05-23 13:10:00,336.41,336.84,335.16,335.86,4316.0,336.41,336.84,335.16,335.86,4316.0
2022-05-23 13:20:00,335.86,335.9,333.83,335.86,6792.0,335.86,335.9,333.83,335.86,6792.0
2022-05-23 13:30:00,335.83,337.09,335.83,336.63,2619.0,335.83,337.09,335.83,336.63,2619.0
2022-05-23 13:40:00,336.82,337.2,335.23,336.86,3433.0,336.82,337.2,335.23,336.86,3433.0
2022-05-23 13:50:00,336.0,336.45,335.6,336.44,7558.0,336.0,336.45,335.6,336.44,7558.0
2022-05-23 14:00:00,337.0,338.01,335.95,337.06,3311.0,337.0,338.01,335.95,337.06,3311.0
2022-05-23 14:10:00,336.9,338.18,336.47,338.18,4048.0,336.9,338.18,336.47,338.18,4048.0
2022-05-23 14:20:00,338.02,338.02,336.7,337.17,2785.0,338.02,338.02,336.7,337.17,2785.0
2022-05-23 14:30:00,336.93,338.17,336.56,338.17,3461.0,336.93,338.17,336.56,338.17,3461.0
2022-05-23 14:40:00,338.0,338.38,336.76,336.82,6194.0,338.0,338.38,336.76,336.82,6194.0
2022-05-23 14:50:00,337.31,337.95,336.47,337.69,9942.0,337.31,337.95,336.47,337.69,9942.0
2022-05-23 15:00:00,337.68,338.22,337.5,338.03,1500.0,337.68,338.22,337.5,338.03,1500.0
2022-05-23 15:10:00,337.58,337.95,336.45,337.43,8924.0,337.58,337.95,336.45,337.43,8924.0
2022-05-23 15:20:00,337.5,337.5,335.58,336.13,11384.0,337.5,337.5,335.58,336.13,11384.0
2022-05-23 15:30:00,336.13,338.13,336.12,336.31,6921.0,336.13,338.13,336.12,336.31,6921.0
2022-05-23 15:40:00,336.2,336.64,334.91,335.57,10178.0,336.2,336.64,334.91,335.57,10178.0
2022-05-23 15:50:00,336.39,338.44,336.25,337.62,34797.0,336.39,338.44,336.25,337.62,34797.0
2022-05-24 09:30:00,334.09,334.09,313.15,313.61,17965.0,334.09,334.09,313.15,313.61,17965.0
2022-05-24 09:40:00,314.6,318.74,313.48,314.7,9923.0,314.6,318.74,313.48,314.7,9923.0
2022-05-24 09:50:00,313.86,316.66,311.02,311.9,10716.0,313.86,316.66,311.02,311.9,10716.0
2022-05-24 10:00:00,312.69,312.69,309.01,309.43,25355.0,312.69,312.69,309.01,309.43,25355.0
2022-05-24 10:10:00,309.98,311.62,305.51,306.21,44503.0,309.98,311.62,305.51,306.21,44503.0
2022-05-24 10:20:00,307.35,312.38,307.35,310.96,9272.0,307.35,312.38,307.35,310.96,9272.0
2022-05-24 10:30:00,311.91,316.36,311.91,314.63,11460.0,311.91,316.36,311.91,314.63,11460.0
2022-05-24 10:40:00,313.74,318.15,312.55,312.55,14518.0,313.74,318.15,312.55,312.55,14518.0
2022-05-24 10:50:00,312.13,314.56,311.22,314.56,5458.0,312.13,314.56,311.22,314.56,5458.0
2022-05-24 11:00:00,313.8,314.78,312.82,312.99,5018.0,313.8,314.78,312.82,312.99,5018.0
2022-05-24 11:10:00,313.0,313.38,310.11,310.81,14974.0,313.0,313.38,310.11,310.81,14974.0
2022-05-24 11:20:00,310.26,312.45,310.06,312.32,5787.0,310.26,312.45,310.06,312.32,5787.0
2022-05-24 11:30:00,313.1,314.21,311.48,311.56,11590.0,313.1,314.21,311.48,311.56,11590.0
2022-05-24 11:40:00,311.56,314.03,311.0,313.94,14455.0,311.56,314.03,311.0,313.94,14455.0
2022-05-24 11:50:00,313.93,314.28,312.73,313.18,12712.0,313.93,314.28,312.73,313.18,12712.0
2022-05-24 12:00:00,313.56,316.11,312.5,316.11,23044.0,313.56,316.11,312.5,316.11,23044.0
2022-05-24 12:10:00,317.02,318.75,314.03,315.11,6230.0,317.02,318.75,314.03,315.11,6230.0
2022-05-24 12:20:00,315.0,315.0,312.78,312.79,5498.0,315.0,315.0,312.78,312.79,5498.0
2022-05-24 12:30:00,312.3,312.46,311.17,311.52,3369.0,312.3,312.46,311.17,311.52,3369.0
2022-05-24 12:40:00,312.19,312.56,311.0,312.55,5034.0,312.19,312.56,311.0,312.55,5034.0
2022-05-24 12:50:00,311.67,312.25,311.17,311.55,9366.0,311.67,312.25,311.17,311.55,9366.0
2022-05-24 13:00:00,311.11,311.11,307.66,308.22,8024.0,311.11,311.11,307.66,308.22,8024.0
2022-05-24 13:10:00,307.9,308.75,307.8,308.19,3458.0,307.9,308.75,307.8,308.19,3458.0
2022-05-24 13:20:00,307.65,308.83,307.32,308.83,1809.0,307.65,308.83,307.32,308.83,1809.0
2022-05-24 13:30:00,308.25,309.18,307.75,309.18,996.0,308.25,309.18,307.75,309.18,996.0
2022-05-24 13:40:00,310.35,311.95,310.22,310.78,3332.0,310.35,311.95,310.22,310.78,3332.0
2022-05-24 13:50:00,311.29,311.29,309.53,309.53,2622.0,311.29,311.29,309.53,309.53,2622.0
2022-05-24 14:00:00,310.06,311.86,308.94,310.72,6542.0,310.06,311.86,308.94,310.72,6542.0
2022-05-24 14:10:00,311.36,311.48,307.67,307.67,2780.0,311.36,311.48,307.67,307.67,2780.0
2022-05-24 14:20:00,307.52,308.2,306.45,307.46,4809.0,307.52,308.2,306.45,307.46,4809.0
2022-05-24 14:30:00,306.81,307.52,305.87,306.76,3258.0,306.81,307.52,305.87,306.76,3258.0
2022-05-24 14:40:00,306.51,306.51,304.0,305.1,9484.0,306.51,306.51,304.0,305.1,9484.0
2022-05-24 14:50:00,305.12,306.03,304.9,305.05,5247.0,305.12,306.03,304.9,305.05,5247.0
2022-05-24 15:00:00,305.17,307.23,304.91,306.13,15378.0,305.17,307.23,304.91,306.13,15378.0
2022-05-24 15:10:00,305.93,307.0,305.3,305.31,8631.0,305.93,307.0,305.3,305.31,8631.0
2022-05-24 15:20:00,304.43,306.78,304.34,305.79,9886.0,304.43,306.78,304.34,305.79,9886.0
2022-05-24 15:30:00,305.84,310.65,305.33,310.6,37230.0,305.84,310.65,305.33,310.6,37230.0
2022-05-24 15:40:00,310.51,311.4,309.43,309.76,31086.0,310.51,311.4,309.43,309.76,31086.0
2022-05-24 15:50:00,309.99,310.1,307.5,307.95,45732.0,309.99,310.1,307.5,307.95,45732.0
2022-05-25 09:30:00,305.86,311.22,304.25,309.4,12243.0,305.86,311.22,304.25,309.4,12243.0
2022-05-25 09:40:00,309.45,313.52,307.52,307.52,6824.0,309.45,313.52,307.52,307.52,6824.0
2022-05-25 09:50:00,307.47,312.5,305.51,312.06,6556.0,307.47,312.5,305.51,312.06,6556.0
2022-05-25 10:00:00,312.25,315.1,311.76,313.29,6430.0,312.25,315.1,311.76,313.29,6430.0
2022-05-25 10:10:00,313.64,319.01,312.77,318.93,7003.0,313.64,319.01,312.77,318.93,7003.0
2022-05-25 10:20:00,318.76,321.46,318.45,320.31,11700.0,318.76,321.46,318.45,320.31,11700.0
2022-05-25 10:30:00,320.65,321.29,319.52,320.36,7395.0,320.65,321.29,319.52,320.36,7395.0
2022-05-25 10:40:00,319.61,319.83,316.28,317.96,5008.0,319.61,319.83,316.28,317.96,5008.0
2022-05-25 10:50:00,317.33,319.28,317.33,318.78,3683.0,317.33,319.28,317.33,318.78,3683.0
2022-05-25 11:00:00,318.64,319.13,316.83,317.76,3115.0,318.64,319.13,316.83,317.76,3115.0
2022-05-25 11:10:00,318.47,319.72,318.05,318.96,25888.0,318.47,319.72,318.05,318.96,25888.0
2022-05-25 11:20:00,319.21,319.43,318.67,318.8,6154.0,319.21,319.43,318.67,318.8,6154.0
2022-05-25 11:30:00,318.61,319.0,314.63,316.76,15742.0,318.61,319.0,314.63,316.76,15742.0
2022-05-25 11:40:00,317.26,318.29,316.99,318.15,4600.0,317.26,318.29,316.99,318.15,4600.0
2022-05-25 11:50:00,317.7,318.41,317.25,317.33,8060.0,317.7,318.41,317.25,317.33,8060.0
2022-05-25 12:00:00,317.32,318.19,316.88,316.9,2743.0,317.32,318.19,316.88,316.9,2743.0
2022-05-25 12:10:00,317.41,318.69,317.41,318.3,6213.0,317.41,318.69,317.41,318.3,6213.0
2022-05-25 12:20:00,317.66,317.68,316.84,317.64,4710.0,317.66,317.68,316.84,317.64,4710.0
2022-05-25 12:30:00,318.14,318.58,316.99,317.06,3842.0,318.14,318.58,316.99,317.06,3842.0
2022-05-25 12:40:00,317.3,318.61,317.11,318.61,5716.0,317.3,318.61,317.11,318.61,5716.0
2022-05-25 12:50:00,318.21,320.01,318.06,319.56,3878.0,318.21,320.01,318.06,319.56,3878.0
2022-05-25 13:00:00,318.97,319.98,318.94,319.53,2621.0,318.97,319.98,318.94,319.53,2621.0
2022-05-25 13:10:00,318.99,319.47,318.27,319.23,2750.0,318.99,319.47,318.27,319.23,2750.0
2022-05-25 13:20:00,319.07,320.29,318.98,319.78,1000.0,319.07,320.29,318.98,319.78,1000.0
2022-05-25 13:30:00,319.64,320.03,319.3,319.56,3700.0,319.64,320.03,319.3,319.56,3700.0
2022-05-25 13:40:00,319.25,319.79,319.07,319.24,2763.0,319.25,319.79,319.07,319.24,2763.0
2022-05-25 13:50:00,319.71,321.22,318.99,321.22,3056.0,319.71,321.22,318.99,321.22,3056.0
2022-05-25 14:00:00,320.86,323.57,318.08,319.46,17655.0,320.86,323.57,318.08,319.46,17655.0
2022-05-25 14:10:00,320.43,324.76,320.09,323.5,5659.0,320.43,324.76,320.09,323.5,5659.0
2022-05-25 14:20:00,323.49,325.97,323.35,325.97,11231.0,323.49,325.97,323.35,325.97,11231.0
2022-05-25 14:30:00,325.98,326.83,325.28,325.3,3873.0,325.98,326.83,325.28,325.3,3873.0
2022-05-25 14:40:00,325.74,326.42,325.12,325.68,2226.0,325.74,326.42,325.12,325.68,2226.0
2022-05-25 14:50:00,326.01,328.65,326.01,327.27,11748.0,326.01,328.65,326.01,327.27,11748.0
2022-05-25 15:00:00,327.16,330.95,327.12,330.41,4979.0,327.16,330.95,327.12,330.41,4979.0
2022-05-25 15:10:00,330.43,330.84,329.41,329.7,7376.0,330.43,330.84,329.41,329.7,7376.0
2022-05-25 15:20:00,329.14,329.26,327.87,327.87,4475.0,329.14,329.26,327.87,327.87,4475.0
2022-05-25 15:30:00,327.73,328.06,325.55,325.62,9089.0,327.73,328.06,325.55,325.62,9089.0
2022-05-25 15:40:00,325.67,326.6,324.79,325.63,18458.0,325.67,326.6,324.79,325.63,18458.0
2022-05-25 15:50:00,325.62,328.4,324.77,328.1,58362.0,325.62,328.4,324.77,328.1,58362.0
2022-05-26 09:30:00,323.58,330.48,320.44,330.48,15529.0,323.58,330.48,320.44,330.48,15529.0
2022-05-26 09:40:00,329.33,330.58,324.93,327.1,7637.0,329.33,330.58,324.93,327.1,7637.0
2022-05-26 09:50:00,328.21,332.69,326.05,327.88,10081.0,328.21,332.69,326.05,327.88,10081.0
2022-05-26 10:00:00,329.0,330.31,325.74,326.64,6719.0,329.0,330.31,325.74,326.64,6719.0
2022-05-26 10:10:00,326.91,329.39,324.27,329.37,7464.0,326.91,329.39,324.27,329.37,7464.0
2022-05-26 10:20:00,329.0,329.0,324.81,324.81,7336.0,329.0,329.0,324.81,324.81,7336.0
2022-05-26 10:30:00,324.35,324.69,321.25,323.44,16622.0,324.35,324.69,321.25,323.44,16622.0
2022-05-26 10:40:00,323.38,326.01,322.05,326.01,7894.0,323.38,326.01,322.05,326.01,7894.0
2022-05-26 10:50:00,325.73,327.23,325.72,327.09,5400.0,325.73,327.23,325.72,327.09,5400.0
2022-05-26 11:00:00,327.87,334.01,327.87,332.87,25261.0,327.87,334.01,327.87,332.87,25261.0
2022-05-26 11:10:00,333.11,334.3,332.64,333.1,5191.0,333.11,334.3,332.64,333.1,5191.0
2022-05-26 11:20:00,332.92,333.82,331.26,331.52,4813.0,332.92,333.82,331.26,331.52,4813.0
2022-05-26 11:30:00,331.04,331.21,327.84,328.66,7338.0,331.04,331.21,327.84,328.66,7338.0
2022-05-26 11:40:00,328.52,330.0,327.53,329.65,8580.0,328.52,330.0,327.53,329.65,8580.0
2022-05-26 11:50:00,330.5,332.04,330.17,332.04,1995.0,330.5,332.04,330.17,332.04,1995.0
2022-05-26 12:00:00,331.56,333.74,330.66,333.34,6186.0,331.56,333.74,330.66,333.34,6186.0
2022-05-26 12:10:00,333.71,335.86,333.71,335.85,3259.0,333.71,335.86,333.71,335.85,3259.0
2022-05-26 12:20:00,336.41,338.21,336.4,338.21,3095.0,336.41,338.21,336.4,338.21,3095.0
2022-05-26 12:30:00,337.5,337.63,335.73,336.09,2307.0,337.5,337.63,335.73,336.09,2307.0
2022-05-26 12:40:00,336.18,336.34,334.89,336.34,4344.0,336.18,336.34,334.89,336.34,4344.0
2022-05-26 12:50:00,336.36,336.61,335.82,336.39,2000.0,336.36,336.61,335.82,336.39,2000.0
2022-05-26 13:00:00,336.47,337.66,336.4,336.57,5161.0,336.47,337.66,336.4,336.57,5161.0
2022-05-26 13:10:00,336.17,336.17,334.25,334.84,1100.0,336.17,336.17,334.25,334.84,1100.0
2022-05-26 13:20:00,334.32,334.34,333.07,333.91,1500.0,334.32,334.34,333.07,333.91,1500.0
2022-05-26 13:30:00,333.74,334.53,333.27,334.02,3020.0,333.74,334.53,333.27,334.02,3020.0
2022-05-26 13:40:00,334.15,334.35,333.39,333.62,2502.0,334.15,334.35,333.39,333.62,2502.0
2022-05-26 13:50:00,333.98,335.71,333.5,335.71,2385.0,333.98,335.71,333.5,335.71,2385.0
2022-05-26 14:00:00,335.87,335.87,333.84,335.71,2200.0,335.87,335.87,333.84,335.71,2200.0
2022-05-26 14:10:00,335.71,335.78,334.45,334.77,5150.0,335.71,335.78,334.45,334.77,5150.0
2022-05-26 14:20:00,336.05,336.21,335.08,335.51,1620.0,336.05,336.21,335.08,335.51,1620.0
2022-05-26 14:30:00,335.15,335.15,333.57,333.99,3102.0,335.15,335.15,333.57,333.99,3102.0
2022-05-26 14:40:00,333.35,333.38,332.81,333.09,1705.0,333.35,333.38,332.81,333.09,1705.0
2022-05-26 14:50:00,333.84,333.85,333.32,333.4,2461.0,333.84,333.85,333.32,333.4,2461.0
2022-05-26 15:00:00,333.69,333.69,331.47,333.01,5115.0,333.69,333.69,331.47,333.01,5115.0
2022-05-26 15:10:00,332.2,332.61,329.91,330.75,8210.0,332.2,332.61,329.91,330.75,8210.0
2022-05-26 15:20:00,330.95,332.81,330.21,332.1,5013.0,330.95,332.81,330.21,332.1,5013.0
2022-05-26 15:30:00,331.67,335.06,331.53,335.06,5350.0,331.67,335.06,331.53,335.06,5350.0
2022-05-26 15:40:00,334.95,337.79,334.94,337.46,14310.0,334.95,337.79,334.94,337.46,14310.0
2022-05-26 15:50:00,337.91,337.91,334.77,335.11,30435.0,337.91,337.91,334.77,335.11,30435.0
2022-05-27 09:30:00,338.5,350.84,338.5,348.47,18567.0,338.5,350.84,338.5,348.47,18567.0
2022-05-27 09:40:00,350.59,350.59,342.99,344.86,7511.0,350.59,350.59,342.99,344.86,7511.0
2022-05-27 09:50:00,344.28,346.82,338.99,345.9,5490.0,344.28,346.82,338.99,345.9,5490.0
2022-05-27 10:00:00,344.36,344.76,340.63,342.18,5599.0,344.36,344.76,340.63,342.18,5599.0
2022-05-27 10:10:00,341.32,344.9,341.32,344.58,11065.0,341.32,344.9,341.32,344.58,11065.0
2022-05-27 10:20:00,344.29,348.51,344.29,347.28,9659.0,344.29,348.51,344.29,347.28,9659.0
2022-05-27 10:30:00,347.8,350.27,347.5,348.37,6732.0,347.8,350.27,347.5,348.37,6732.0
2022-05-27 10:40:00,347.68,347.69,343.7,344.96,4063.0,347.68,347.69,343.7,344.96,4063.0
2022-05-27 10:50:00,344.94,345.99,339.59,340.5,9430.0,344.94,345.99,339.59,340.5,9430.0
2022-05-27 11:00:00,341.0,342.26,339.26,340.47,5166.0,341.0,342.26,339.26,340.47,5166.0
2022-05-27 11:10:00,340.84,343.12,340.83,342.52,6780.0,340.84,343.12,340.83,342.52,6780.0
2022-05-27 11:20:00,342.63,344.04,341.94,341.94,2417.0,342.63,344.04,341.94,341.94,2417.0
2022-05-27 11:30:00,342.32,344.32,342.32,343.47,3365.0,342.32,344.32,342.32,343.47,3365.0
2022-05-27 11:40:00,343.85,345.53,343.84,345.53,2952.0,343.85,345.53,343.84,345.53,2952.0
2022-05-27 11:50:00,345.96,348.0,345.73,346.32,11142.0,345.96,348.0,345.73,346.32,11142.0
2022-05-27 12:00:00,346.82,348.23,346.23,346.55,4067.0,346.82,348.23,346.23,346.55,4067.0
2022-05-27 12:10:00,346.55,348.77,346.54,347.19,7344.0,346.55,348.77,346.54,347.19,7344.0
2022-05-27 12:20:00,346.55,348.8,346.52,347.31,13689.0,346.55,348.8,346.52,347.31,13689.0
2022-05-27 12:30:00,346.71,346.71,344.51,345.69,3221.0,346.71,346.71,344.51,345.69,3221.0
2022-05-27 12:40:00,345.07,346.46,344.31,344.31,4242.0,345.07,346.46,344.31,344.31,4242.0
2022-05-27 12:50:00,343.7,346.48,343.7,346.48,4262.0,343.7,346.48,343.7,346.48,4262.0
2022-05-27 13:00:00,344.94,346.07,344.93,345.95,1708.0,344.94,346.07,344.93,345.95,1708.0
2022-05-27 13:10:00,346.17,347.16,346.17,347.16,2903.0,346.17,347.16,346.17,347.16,2903.0
2022-05-27 13:20:00,346.73,346.88,346.14,346.88,3839.0,346.73,346.88,346.14,346.88,3839.0
2022-05-27 13:30:00,346.88,347.08,346.01,346.99,3572.0,346.88,347.08,346.01,346.99,3572.0
2022-05-27 13:40:00,347.53,348.93,346.84,348.74,4768.0,347.53,348.93,346.84,348.74,4768.0
2022-05-27 13:50:00,349.03,349.82,348.82,348.82,3635.0,349.03,349.82,348.82,348.82,3635.0
2022-05-27 14:00:00,349.03,349.35,348.35,348.91,3100.0,349.03,349.35,348.35,348.91,3100.0
2022-05-27 14:10:00,349.45,350.11,348.35,348.86,3278.0,349.45,350.11,348.35,348.86,3278.0
2022-05-27 14:20:00,349.14,349.94,348.71,348.71,3934.0,349.14,349.94,348.71,348.71,3934.0
2022-05-27 14:30:00,348.63,350.13,348.62,349.46,5359.0,348.63,350.13,348.62,349.46,5359.0
2022-05-27 14:40:00,349.18,349.4,348.21,348.21,2475.0,349.18,349.4,348.21,348.21,2475.0
2022-05-27 14:50:00,348.37,349.49,348.37,349.08,5092.0,348.37,349.49,348.37,349.08,5092.0
2022-05-27 15:00:00,349.29,350.63,348.66,350.63,5528.0,349.29,350.63,348.66,350.63,5528.0
2022-05-27 15:10:00,350.0,350.72,349.47,350.41,4013.0,350.0,350.72,349.47,350.41,4013.0
2022-05-27 15:20:00,350.71,351.02,350.41,350.76,6830.0,350.71,351.02,350.41,350.76,6830.0
2022-05-27 15:30:00,350.67,351.71,350.22,350.69,6434.0,350.67,351.71,350.22,350.69,6434.0
2022-05-27 15:40:00,350.31,350.99,349.57,350.31,11341.0,350.31,350.99,349.57,350.31,11341.0
2022-05-27 15:50:00,350.42,352.46,349.74,351.73,35550.0,350.42,352.46,349.74,351.73,35550.0
2022-05-31 09:30:00,353.12,355.42,346.12,347.17,9994.0,353.12,355.42,346.12,347.17,9994.0
2022-05-31 09:40:00,346.15,348.23,340.54,345.14,17528.0,346.15,348.23,340.54,345.14,17528.0
2022-05-31 09:50:00,344.13,345.41,337.39,340.7,24063.0,344.13,345.41,337.39,340.7,24063.0
2022-05-31 10:00:00,340.27,344.56,336.44,336.9,13890.0,340.27,344.56,336.44,336.9,13890.0
2022-05-31 10:10:00,336.08,339.94,334.78,339.56,17990.0,336.08,339.94,334.78,339.56,17990.0
2022-05-31 10:20:00,341.54,343.93,340.64,343.29,9275.0,341.54,343.93,340.64,343.29,9275.0
2022-05-31 10:30:00,343.38,346.61,342.47,344.31,8913.0,343.38,346.61,342.47,344.31,8913.0
2022-05-31 10:40:00,344.88,346.37,342.94,343.13,28896.0,344.88,346.37,342.94,343.13,28896.0
2022-05-31 10:50:00,342.99,345.04,342.82,344.83,6642.0,342.99,345.04,342.82,344.83,6642.0
2022-05-31 11:00:00,345.0,346.18,341.57,342.35,5849.0,345.0,346.18,341.57,342.35,5849.0
2022-05-31 11:10:00,342.46,343.07,339.54,339.7,3372.0,342.46,343.07,339.54,339.7,3372.0
2022-05-31 11:20:00,339.38,340.04,337.09,338.82,11986.0,339.38,340.04,337.09,338.82,11986.0
2022-05-31 11:30:00,338.21,338.26,336.15,337.22,5786.0,338.21,338.26,336.15,337.22,5786.0
2022-05-31 11:40:00,337.63,340.31,336.8,339.9,5485.0,337.63,340.31,336.8,339.9,5485.0
2022-05-31 11:50:00,340.15,342.59,340.15,341.99,3294.0,340.15,342.59,340.15,341.99,3294.0
2022-05-31 12:00:00,341.49,344.88,341.49,342.9,3022.0,341.49,344.88,341.49,342.9,3022.0
2022-05-31 12:10:00,342.63,343.52,340.26,340.29,3875.0,342.63,343.52,340.26,340.29,3875.0
2022-05-31 12:20:00,338.85,341.04,338.72,340.91,2124.0,338.85,341.04,338.72,340.91,2124.0
2022-05-31 12:30:00,341.09,342.96,340.85,342.71,2770.0,341.09,342.96,340.85,342.71,2770.0
2022-05-31 12:40:00,343.0,343.56,341.4,341.64,4532.0,343.0,343.56,341.4,341.64,4532.0
2022-05-31 12:50:00,342.06,342.86,341.78,342.19,1400.0,342.06,342.86,341.78,342.19,1400.0
2022-05-31 13:00:00,342.64,342.64,340.9,342.28,2304.0,342.64,342.64,340.9,342.28,2304.0
2022-05-31 13:10:00,342.38,342.39,338.41,340.2,5396.0,342.38,342.39,338.41,340.2,5396.0
2022-05-31 13:20:00,340.11,341.33,340.11,340.32,2349.0,340.11,341.33,340.11,340.32,2349.0
2022-05-31 13:30:00,340.71,342.13,339.35,341.74,7926.0,340.71,342.13,339.35,341.74,7926.0
2022-05-31 13:40:00,340.7,341.61,339.79,340.3,4000.0,340.7,341.61,339.79,340.3,4000.0
2022-05-31 13:50:00,340.4,342.2,340.01,342.2,7696.0,340.4,342.2,340.01,342.2,7696.0
2022-05-31 14:00:00,341.89,343.85,341.73,343.19,4188.0,341.89,343.85,341.73,343.19,4188.0
2022-05-31 14:10:00,343.46,343.48,342.15,342.37,2812.0,343.46,343.48,342.15,342.37,2812.0
2022-05-31 14:20:00,342.37,342.37,341.12,341.58,10044.0,342.37,342.37,341.12,341.58,10044.0
2022-05-31 14:30:00,341.57,342.09,341.14,341.22,3475.0,341.57,342.09,341.14,341.22,3475.0
2022-05-31 14:40:00,340.51,340.62,337.36,337.76,3761.0,340.51,340.62,337.36,337.76,3761.0
2022-05-31 14:50:00,337.49,338.07,333.79,334.07,9765.0,337.49,338.07,333.79,334.07,9765.0
2022-05-31 15:00:00,333.71,335.81,333.11,335.26,13683.0,333.71,335.81,333.11,335.26,13683.0
2022-05-31 15:10:00,334.9,336.37,334.3,336.37,12392.0,334.9,336.37,334.3,336.37,12392.0
2022-05-31 15:20:00,336.45,337.55,334.84,335.25,12829.0,336.45,337.55,334.84,335.25,12829.0
2022-05-31 15:30:00,335.12,336.76,335.11,336.12,13427.0,335.12,336.76,335.11,336.12,13427.0
2022-05-31 15:40:00,336.12,336.5,334.0,334.65,20705.0,336.12,336.5,334.0,334.65,20705.0
2022-05-31 15:50:00,335.13,338.68,335.13,337.02,106937.0,335.13,338.68,335.13,337.02,106937.0
2022-06-01 09:30:00,349.78,361.94,349.78,360.67,40367.0,349.78,361.94,349.78,360.67,40367.0
2022-06-01 09:40:00,360.98,370.0,358.93,369.34,33383.0,360.98,370.0,358.93,369.34,33383.0
2022-06-01 09:50:00,368.58,371.0,365.0,366.76,34469.0,368.58,371.0,365.0,366.76,34469.0
2022-06-01 10:00:00,365.94,366.86,358.51,360.57,38294.0,365.94,366.86,358.51,360.57,38294.0
2022-06-01 10:10:00,360.15,362.94,348.86,348.86,16419.0,360.15,362.94,348.86,348.86,16419.0
2022-06-01 10:20:00,348.13,350.84,345.67,346.32,28685.0,348.13,350.84,345.67,346.32,28685.0
2022-06-01 10:30:00,346.52,347.94,343.1,346.38,9800.0,346.52,347.94,343.1,346.38,9800.0
2022-06-01 10:40:00,346.84,352.21,346.3,352.02,15891.0,346.84,352.21,346.3,352.02,15891.0
2022-06-01 10:50:00,350.95,356.31,350.95,351.14,19645.0,350.95,356.31,350.95,351.14,19645.0
2022-06-01 11:00:00,349.9,351.07,348.16,348.72,6670.0,349.9,351.07,348.16,348.72,6670.0
2022-06-01 11:10:00,349.15,350.01,347.39,348.34,16269.0,349.15,350.01,347.39,348.34,16269.0
2022-06-01 11:20:00,347.5,347.5,344.57,346.37,5551.0,347.5,347.5,344.57,346.37,5551.0
2022-06-01 11:30:00,346.06,346.06,342.04,342.71,3306.0,346.06,346.06,342.04,342.71,3306.0
2022-06-01 11:40:00,341.98,343.07,340.52,343.07,3020.0,341.98,343.07,340.52,343.07,3020.0
2022-06-01 11:50:00,341.92,343.19,341.62,342.19,5890.0,341.92,343.19,341.62,342.19,5890.0
2022-06-01 12:00:00,342.15,342.18,339.52,340.35,5582.0,342.15,342.18,339.52,340.35,5582.0
2022-06-01 12:10:00,340.24,343.39,338.29,342.23,14397.0,340.24,343.39,338.29,342.23,14397.0
2022-06-01 12:20:00,342.11,343.2,341.36,341.36,1900.0,342.11,343.2,341.36,341.36,1900.0
2022-06-01 12:30:00,340.0,343.23,339.9,340.2,13714.0,340.0,343.23,339.9,340.2,13714.0
2022-06-01 12:40:00,340.59,341.0,337.35,337.4,12167.0,340.59,341.0,337.35,337.4,12167.0
2022-06-01 12:50:00,337.86,340.5,337.12,340.5,7745.0,337.86,340.5,337.12,340.5,7745.0
2022-06-01 13:00:00,340.86,344.06,340.86,344.06,6338.0,340.86,344.06,340.86,344.06,6338.0
2022-06-01 13:10:00,344.21,344.38,341.58,341.58,4267.0,344.21,344.38,341.58,341.58,4267.0
2022-06-01 13:20:00,342.26,345.23,342.26,345.09,16889.0,342.26,345.23,342.26,345.09,16889.0
2022-06-01 13:30:00,343.96,347.31,343.46,346.8,6442.0,343.96,347.31,343.46,346.8,6442.0
2022-06-01 13:40:00,346.61,347.92,346.23,346.96,15114.0,346.61,347.92,346.23,346.96,15114.0
2022-06-01 13:50:00,347.29,350.32,346.93,349.23,12619.0,347.29,350.32,346.93,349.23,12619.0
2022-06-01 14:00:00,348.73,348.86,344.97,345.88,6892.0,348.73,348.86,344.97,345.88,6892.0
2022-06-01 14:10:00,346.07,347.43,345.29,345.5,4611.0,346.07,347.43,345.29,345.5,4611.0
2022-06-01 14:20:00,345.27,349.55,345.03,349.55,13284.0,345.27,349.55,345.03,349.55,13284.0
2022-06-01 14:30:00,349.54,350.2,347.88,349.38,7554.0,349.54,350.2,347.88,349.38,7554.0
2022-06-01 14:40:00,349.67,351.78,349.52,351.18,7916.0,349.67,351.78,349.52,351.18,7916.0
2022-06-01 14:50:00,351.22,351.47,350.19,351.0,9086.0,351.22,351.47,350.19,351.0,9086.0
2022-06-01 15:00:00,351.03,351.18,349.41,349.85,32779.0,351.03,351.18,349.41,349.85,32779.0
2022-06-01 15:10:00,349.89,353.2,349.53,351.77,7591.0,349.89,353.2,349.53,351.77,7591.0
2022-06-01 15:20:00,351.73,352.0,350.5,350.5,16009.0,351.73,352.0,350.5,350.5,16009.0
2022-06-01 15:30:00,350.29,350.31,346.68,348.95,17896.0,350.29,350.31,346.68,348.95,17896.0
2022-06-01 15:40:00,348.9,350.1,347.25,349.02,18061.0,348.9,350.1,347.25,349.02,18061.0
2022-06-01 15:50:00,349.36,349.7,344.58,345.53,54835.0,349.36,349.7,344.58,345.53,54835.0
2022-06-02 09:30:00,344.59,351.92,343.53,351.92,14377.0,344.59,351.92,343.53,351.92,14377.0
2022-06-02 09:40:00,351.65,360.2,350.98,358.93,12587.0,351.65,360.2,350.98,358.93,12587.0
2022-06-02 09:50:00,359.44,360.25,354.88,355.99,11178.0,359.44,360.25,354.88,355.99,11178.0
2022-06-02 10:00:00,356.84,364.06,356.84,361.1,15517.0,356.84,364.06,356.84,361.1,15517.0
2022-06-02 10:10:00,361.65,370.94,361.65,368.72,35197.0,361.65,370.94,361.65,368.72,35197.0
2022-06-02 10:20:00,368.02,368.85,362.28,363.75,31878.0,368.02,368.85,362.28,363.75,31878.0
2022-06-02 10:30:00,364.56,369.82,364.48,369.25,7095.0,364.56,369.82,364.48,369.25,7095.0
2022-06-02 10:40:00,369.93,370.58,367.24,369.44,18426.0,369.93,370.58,367.24,369.44,18426.0
2022-06-02 10:50:00,368.77,371.57,367.93,370.43,9380.0,368.77,371.57,367.93,370.43,9380.0
2022-06-02 11:00:00,369.93,374.0,369.88,372.38,13627.0,369.93,374.0,369.88,372.38,13627.0
2022-06-02 11:10:00,372.7,376.01,372.7,373.76,12239.0,372.7,376.01,372.7,373.76,12239.0
2022-06-02 11:20:00,373.4,374.08,372.5,373.19,6875.0,373.4,374.08,372.5,373.19,6875.0
2022-06-02 11:30:00,373.92,376.8,373.46,374.9,8310.0,373.92,376.8,373.46,374.9,8310.0
2022-06-02 11:40:00,374.68,375.8,374.05,374.9,4670.0,374.68,375.8,374.05,374.9,4670.0
2022-06-02 11:50:00,374.78,374.8,372.2,372.2,4586.0,374.78,374.8,372.2,372.2,4586.0
2022-06-02 12:00:00,373.66,374.01,372.11,372.11,3403.0,373.66,374.01,372.11,372.11,3403.0
2022-06-02 12:10:00,372.61,374.12,372.61,373.91,2602.0,372.61,374.12,372.61,373.91,2602.0
2022-06-02 12:20:00,373.52,375.89,373.5,374.35,5284.0,373.52,375.89,373.5,374.35,5284.0
2022-06-02 12:30:00,374.25,376.75,374.25,376.34,14445.0,374.25,376.75,374.25,376.34,14445.0
2022-06-02 12:40:00,377.1,377.68,374.95,375.24,5825.0,377.1,377.68,374.95,375.24,5825.0
2022-06-02 12:50:00,375.25,377.54,375.25,377.27,8579.0,375.25,377.54,375.25,377.27,8579.0
2022-06-02 13:00:00,377.54,379.63,377.47,378.82,6804.0,377.54,379.63,377.47,378.82,6804.0
2022-06-02 13:10:00,378.61,380.0,377.07,380.0,12380.0,378.61,380.0,377.07,380.0,12380.0
2022-06-02 13:20:00,379.52,380.47,379.3,380.1,5098.0,379.52,380.47,379.3,380.1,5098.0
2022-06-02 13:30:00,380.45,381.18,379.94,380.64,4337.0,380.45,381.18,379.94,380.64,4337.0
2022-06-02 13:40:00,380.69,381.18,379.87,379.87,6053.0,380.69,381.18,379.87,379.87,6053.0
2022-06-02 13:50:00,380.17,380.92,375.94,378.14,24227.0,380.17,380.92,375.94,378.14,24227.0
2022-06-02 14:00:00,379.41,380.0,378.3,380.0,2800.0,379.41,380.0,378.3,380.0,2800.0
2022-06-02 14:10:00,380.0,380.3,378.4,378.9,4055.0,380.0,380.3,378.4,378.9,4055.0
2022-06-02 14:20:00,378.43,378.43,377.21,377.33,2629.0,378.43,378.43,377.21,377.33,2629.0
2022-06-02 14:30:00,377.36,379.63,377.04,379.4,4021.0,377.36,379.63,377.04,379.4,4021.0
2022-06-02 14:40:00,379.0,379.7,378.46,378.75,7192.0,379.0,379.7,378.46,378.75,7192.0
2022-06-02 14:50:00,378.64,378.66,376.34,376.34,2715.0,378.64,378.66,376.34,376.34,2715.0
2022-06-02 15:00:00,375.48,375.6,373.95,374.23,4586.0,375.48,375.6,373.95,374.23,4586.0
2022-06-02 15:10:00,375.0,375.18,374.39,374.75,2275.0,375.0,375.18,374.39,374.75,2275.0
2022-06-02 15:20:00,375.07,375.07,371.25,371.31,5433.0,375.07,375.07,371.25,371.31,5433.0
2022-06-02 15:30:00,371.21,372.87,370.76,372.28,11482.0,371.21,372.87,370.76,372.28,11482.0
2022-06-02 15:40:00,372.07,372.44,371.25,372.22,11747.0,372.07,372.44,371.25,372.22,11747.0
2022-06-02 15:50:00,372.3,374.08,372.06,373.16,27326.0,372.3,374.08,372.06,373.16,27326.0
2022-06-03 09:30:00,361.62,363.01,355.44,359.9,8062.0,361.62,363.01,355.44,359.9,8062.0
2022-06-03 09:40:00,360.0,363.37,356.89,362.92,4339.0,360.0,363.37,356.89,362.92,4339.0
2022-06-03 09:50:00,361.05,371.83,361.05,371.11,7884.0,361.05,371.83,361.05,371.11,7884.0
2022-06-03 10:00:00,370.08,372.68,367.35,368.4,5952.0,370.08,372.68,367.35,368.4,5952.0
2022-06-03 10:10:00,369.73,369.73,365.25,366.73,3745.0,369.73,369.73,365.25,366.73,3745.0
2022-06-03 10:20:00,365.41,369.27,364.86,367.52,3958.0,365.41,369.27,364.86,367.52,3958.0
2022-06-03 10:30:00,366.37,366.66,364.2,364.2,3000.0,366.37,366.66,364.2,364.2,3000.0
2022-06-03 10:40:00,363.66,364.02,362.75,363.43,6954.0,363.66,364.02,362.75,363.43,6954.0
2022-06-03 10:50:00,363.43,363.43,360.25,361.29,3330.0,363.43,363.43,360.25,361.29,3330.0
2022-06-03 11:00:00,359.52,359.52,357.0,358.08,7509.0,359.52,359.52,357.0,358.08,7509.0
2022-06-03 11:10:00,357.71,357.71,354.95,356.46,22332.0,357.71,357.71,354.95,356.46,22332.0
2022-06-03 11:20:00,355.99,356.58,354.39,354.74,12114.0,355.99,356.58,354.39,354.74,12114.0
2022-06-03 11:30:00,355.34,357.4,355.3,356.08,20345.0,355.34,357.4,355.3,356.08,20345.0
2022-06-03 11:40:00,355.87,356.05,353.68,355.12,2582.0,355.87,356.05,353.68,355.12,2582.0
2022-06-03 11:50:00,354.85,356.09,354.26,355.75,6401.0,354.85,356.09,354.26,355.75,6401.0
2022-06-03 12:00:00,356.0,356.95,355.13,355.13,29509.0,356.0,356.95,355.13,355.13,29509.0
2022-06-03 12:10:00,354.83,355.48,353.49,354.68,8204.0,354.83,355.48,353.49,354.68,8204.0
2022-06-03 12:20:00,354.38,356.74,354.37,355.03,2500.0,354.38,356.74,354.37,355.03,2500.0
2022-06-03 12:30:00,355.14,355.84,354.49,355.26,11324.0,355.14,355.84,354.49,355.26,11324.0
2022-06-03 12:40:00,355.46,356.03,354.68,356.0,6977.0,355.46,356.03,354.68,356.0,6977.0
2022-06-03 12:50:00,356.79,356.79,354.6,355.08,2205.0,356.79,356.79,354.6,355.08,2205.0
2022-06-03 13:00:00,355.75,357.28,355.72,355.8,4627.0,355.75,357.28,355.72,355.8,4627.0
2022-06-03 13:10:00,355.78,356.0,352.6,352.6,2413.0,355.78,356.0,352.6,352.6,2413.0
2022-06-03 13:20:00,352.33,355.39,352.11,354.69,9131.0,352.33,355.39,352.11,354.69,9131.0
2022-06-03 13:30:00,354.22,355.81,354.22,355.06,3638.0,354.22,355.81,354.22,355.06,3638.0
2022-06-03 13:40:00,354.83,356.28,353.98,355.45,13095.0,354.83,356.28,353.98,355.45,13095.0
2022-06-03 13:50:00,355.53,355.53,353.95,353.96,2800.0,355.53,355.53,353.95,353.96,2800.0
2022-06-03 14:00:00,354.53,356.62,354.53,355.94,2367.0,354.53,356.62,354.53,355.94,2367.0
2022-06-03 14:10:00,356.55,356.55,354.8,355.54,4865.0,356.55,356.55,354.8,355.54,4865.0
2022-06-03 14:20:00,355.44,356.0,354.63,356.0,1114.0,355.44,356.0,354.63,356.0,1114.0
2022-06-03 14:30:00,355.8,355.8,353.79,353.86,2100.0,355.8,355.8,353.79,353.86,2100.0
2022-06-03 14:40:00,354.25,354.84,354.25,354.62,2750.0,354.25,354.84,354.25,354.62,2750.0
2022-06-03 14:50:00,354.73,354.73,353.95,353.95,6005.0,354.73,354.73,353.95,353.95,6005.0
2022-06-03 15:00:00,354.0,354.05,352.0,352.46,5025.0,354.0,354.05,352.0,352.46,5025.0
2022-06-03 15:10:00,352.41,352.45,351.38,352.35,7256.0,352.41,352.45,351.38,352.35,7256.0
2022-06-03 15:20:00,352.88,353.49,352.24,353.49,2400.0,352.88,353.49,352.24,353.49,2400.0
2022-06-03 15:30:00,354.12,356.58,353.85,355.5,6178.0,354.12,356.58,353.85,355.5,6178.0
2022-06-03 15:40:00,355.64,356.34,355.22,355.9,7891.0,355.64,356.34,355.22,355.9,7891.0
2022-06-03 15:50:00,355.7,356.61,353.65,354.23,65185.0,355.7,356.61,353.65,354.23,65185.0
2022-06-06 09:30:00,361.28,364.94,347.68,350.15,15705.0,361.28,364.94,347.68,350.15,15705.0
2022-06-06 09:40:00,350.65,354.38,344.16,344.42,7346.0,350.65,354.38,344.16,344.42,7346.0
2022-06-06 09:50:00,345.76,351.24,343.38,351.11,11428.0,345.76,351.24,343.38,351.11,11428.0
2022-06-06 10:00:00,353.0,358.86,352.99,357.28,6473.0,353.0,358.86,352.99,357.28,6473.0
2022-06-06 10:10:00,355.55,359.0,354.2,355.86,5279.0,355.55,359.0,354.2,355.86,5279.0
2022-06-06 10:20:00,356.47,358.57,355.21,358.34,3900.0,356.47,358.57,355.21,358.34,3900.0
2022-06-06 10:30:00,359.0,359.71,357.14,357.86,5501.0,359.0,359.71,357.14,357.86,5501.0
2022-06-06 10:40:00,358.22,358.75,357.36,358.06,1226.0,358.22,358.75,357.36,358.06,1226.0
2022-06-06 10:50:00,358.76,359.07,356.3,357.92,2100.0,358.76,359.07,356.3,357.92,2100.0
2022-06-06 11:00:00,357.98,361.6,356.22,357.31,19616.0,357.98,361.6,356.22,357.31,19616.0
2022-06-06 11:10:00,356.92,358.09,352.19,352.75,16852.0,356.92,358.09,352.19,352.75,16852.0
2022-06-06 11:20:00,353.24,354.87,352.9,353.95,1775.0,353.24,354.87,352.9,353.95,1775.0
2022-06-06 11:30:00,353.66,354.33,352.64,353.51,3435.0,353.66,354.33,352.64,353.51,3435.0
2022-06-06 11:40:00,354.61,356.11,354.61,355.71,5300.0,354.61,356.11,354.61,355.71,5300.0
2022-06-06 11:50:00,355.72,358.16,355.72,358.16,2065.0,355.72,358.16,355.72,358.16,2065.0
2022-06-06 12:00:00,356.93,356.93,351.15,351.16,1700.0,356.93,356.93,351.15,351.16,1700.0
2022-06-06 12:10:00,349.85,351.45,349.73,351.45,919.0,349.85,351.45,349.73,351.45,919.0
2022-06-06 12:20:00,350.49,351.62,349.75,349.75,650.0,350.49,351.62,349.75,349.75,650.0
2022-06-06 12:30:00,350.42,352.54,350.0,352.54,1150.0,350.42,352.54,350.0,352.54,1150.0
2022-06-06 12:40:00,353.35,354.15,353.27,353.27,2952.0,353.35,354.15,353.27,353.27,2952.0
2022-06-06 12:50:00,354.04,354.87,352.54,354.61,3250.0,354.04,354.87,352.54,354.61,3250.0
2022-06-06 13:00:00,355.15,355.7,353.96,353.96,1953.0,355.15,355.7,353.96,353.96,1953.0
2022-06-06 13:10:00,354.54,354.54,351.67,352.63,5439.0,354.54,354.54,351.67,352.63,5439.0
2022-06-06 13:20:00,351.96,353.18,351.72,352.36,2750.0,351.96,353.18,351.72,352.36,2750.0
2022-06-06 13:30:00,353.16,353.87,352.88,353.5,1616.0,353.16,353.87,352.88,353.5,1616.0
2022-06-06 13:40:00,356.63,356.63,354.39,355.52,6229.0,356.63,356.63,354.39,355.52,6229.0
2022-06-06 13:50:00,355.89,356.75,355.86,356.75,700.0,355.89,356.75,355.86,356.75,700.0
2022-06-06 14:00:00,356.79,356.79,355.07,355.09,1686.0,356.79,356.79,355.07,355.09,1686.0
2022-06-06 14:10:00,354.71,355.88,354.53,355.33,884.0,354.71,355.88,354.53,355.33,884.0
2022-06-06 14:20:00,354.6,354.83,352.22,352.22,1492.0,354.6,354.83,352.22,352.22,1492.0
2022-06-06 14:30:00,351.96,352.8,350.57,351.69,8685.0,351.96,352.8,350.57,351.69,8685.0
2022-06-06 14:40:00,350.59,354.11,350.59,353.72,3637.0,350.59,354.11,350.59,353.72,3637.0
2022-06-06 14:50:00,352.77,355.95,352.17,354.88,4194.0,352.77,355.95,352.17,354.88,4194.0
2022-06-06 15:00:00,354.45,354.6,353.73,353.88,1314.0,354.45,354.6,353.73,353.88,1314.0
2022-06-06 15:10:00,354.27,354.93,352.91,353.11,3344.0,354.27,354.93,352.91,353.11,3344.0
2022-06-06 15:20:00,352.58,354.51,352.58,353.97,2500.0,352.58,354.51,352.58,353.97,2500.0
2022-06-06 15:30:00,354.23,354.92,352.75,352.75,1923.0,354.23,354.92,352.75,352.75,1923.0
2022-06-06 15:40:00,352.99,354.39,352.89,353.85,4647.0,352.99,354.39,352.89,353.85,4647.0
2022-06-06 15:50:00,354.59,355.58,353.77,355.58,22889.0,354.59,355.58,353.77,355.58,22889.0
2022-06-07 09:30:00,351.81,356.82,350.07,353.23,5802.0,351.81,356.82,350.07,353.23,5802.0
2022-06-07 09:40:00,351.2,356.97,351.2,356.84,3056.0,351.2,356.97,351.2,356.84,3056.0
2022-06-07 09:50:00,359.38,359.38,354.92,355.85,2534.0,359.38,359.38,354.92,355.85,2534.0
2022-06-07 10:00:00,354.4,356.25,351.36,351.44,3396.0,354.4,356.25,351.36,351.44,3396.0
2022-06-07 10:10:00,353.06,359.13,353.06,356.93,2155.0,353.06,359.13,353.06,356.93,2155.0
2022-06-07 10:20:00,358.53,361.16,358.53,360.19,5450.0,358.53,361.16,358.53,360.19,5450.0
2022-06-07 10:30:00,360.37,364.54,360.36,364.54,8751.0,360.37,364.54,360.36,364.54,8751.0
2022-06-07 10:40:00,364.5,369.31,363.8,369.31,10853.0,364.5,369.31,363.8,369.31,10853.0
2022-06-07 10:50:00,369.62,369.9,368.68,369.0,15555.0,369.62,369.9,368.68,369.0,15555.0
2022-06-07 11:00:00,369.3,371.4,368.1,370.0,5079.0,369.3,371.4,368.1,370.0,5079.0
2022-06-07 11:10:00,369.98,371.0,368.93,368.93,7262.0,369.98,371.0,368.93,368.93,7262.0
2022-06-07 11:20:00,369.0,369.41,367.44,367.52,10186.0,369.0,369.41,367.44,367.52,10186.0
2022-06-07 11:30:00,366.71,368.11,365.97,368.11,11151.0,366.71,368.11,365.97,368.11,11151.0
2022-06-07 11:40:00,368.37,368.44,365.1,365.11,2426.0,368.37,368.44,365.1,365.11,2426.0
2022-06-07 11:50:00,365.16,367.34,365.16,367.27,3905.0,365.16,367.34,365.16,367.27,3905.0
2022-06-07 12:00:00,366.91,367.12,365.0,365.24,1302.0,366.91,367.12,365.0,365.24,1302.0
2022-06-07 12:10:00,366.04,366.04,363.4,363.51,1500.0,366.04,366.04,363.4,363.51,1500.0
2022-06-07 12:20:00,363.18,363.52,362.35,362.35,2131.0,363.18,363.52,362.35,362.35,2131.0
2022-06-07 12:30:00,361.64,364.17,361.64,364.17,1987.0,361.64,364.17,361.64,364.17,1987.0
2022-06-07 12:40:00,364.78,365.38,364.29,364.8,700.0,364.78,365.38,364.29,364.8,700.0
2022-06-07 12:50:00,363.89,364.54,363.55,364.35,6221.0,363.89,364.54,363.55,364.35,6221.0
2022-06-07 13:00:00,364.85,365.75,364.5,365.75,3722.0,364.85,365.75,364.5,365.75,3722.0
2022-06-07 13:10:00,365.69,365.75,364.94,365.75,3912.0,365.69,365.75,364.94,365.75,3912.0
2022-06-07 13:20:00,366.0,366.75,364.99,366.12,5238.0,366.0,366.75,364.99,366.12,5238.0
2022-06-07 13:30:00,366.39,366.39,364.82,364.82,1462.0,366.39,366.39,364.82,364.82,1462.0
2022-06-07 13:40:00,365.46,365.46,364.14,364.72,1569.0,365.46,365.46,364.14,364.72,1569.0
2022-06-07 13:50:00,364.63,364.9,363.79,364.03,2331.0,364.63,364.9,363.79,364.03,2331.0
2022-06-07 14:00:00,363.26,363.98,363.26,363.7,579.0,363.26,363.98,363.26,363.7,579.0
2022-06-07 14:10:00,363.92,364.97,363.9,364.8,2200.0,363.92,364.97,363.9,364.8,2200.0
2022-06-07 14:20:00,364.46,365.03,364.4,364.99,5057.0,364.46,365.03,364.4,364.99,5057.0
2022-06-07 14:30:00,365.04,366.3,364.92,365.7,4233.0,365.04,366.3,364.92,365.7,4233.0
2022-06-07 14:40:00,366.18,366.65,365.29,365.98,5506.0,366.18,366.65,365.29,365.98,5506.0
2022-06-07 14:50:00,366.46,367.66,366.07,367.26,3843.0,366.46,367.66,366.07,367.26,3843.0
2022-06-07 15:00:00,366.88,369.03,366.88,369.03,4177.0,366.88,369.03,366.88,369.03,4177.0
2022-06-07 15:10:00,369.12,369.12,368.07,368.46,2825.0,369.12,369.12,368.07,368.46,2825.0
2022-06-07 15:20:00,368.63,368.87,368.2,368.36,6263.0,368.63,368.87,368.2,368.36,6263.0
2022-06-07 15:30:00,368.23,369.93,368.06,369.46,9865.0,368.23,369.93,368.06,369.46,9865.0
2022-06-07 15:40:00,369.5,371.56,369.01,371.3,11114.0,369.5,371.56,369.01,371.3,11114.0
2022-06-07 15:50:00,371.05,372.11,369.72,370.28,30977.0,371.05,372.11,369.72,370.28,30977.0
2022-06-08 09:30:00,361.08,372.95,360.14,367.6,19958.0,361.08,372.95,360.14,367.6,19958.0
2022-06-08 09:40:00,367.57,370.44,366.85,370.44,3070.0,367.57,370.44,366.85,370.44,3070.0
2022-06-08 09:50:00,368.8,373.9,366.0,372.27,8019.0,368.8,373.9,366.0,372.27,8019.0
2022-06-08 10:00:00,369.93,373.37,369.0,371.53,2648.0,369.93,373.37,369.0,371.53,2648.0
2022-06-08 10:10:00,371.11,371.29,366.02,367.21,4409.0,371.11,371.29,366.02,367.21,4409.0
2022-06-08 10:20:00,368.69,369.88,367.09,367.09,2635.0,368.69,369.88,367.09,367.09,2635.0
2022-06-08 10:30:00,365.93,369.43,365.93,368.73,1103.0,365.93,369.43,365.93,368.73,1103.0
2022-06-08 10:40:00,369.39,370.3,367.35,368.26,3348.0,369.39,370.3,367.35,368.26,3348.0
2022-06-08 10:50:00,368.15,368.47,365.37,365.38,2365.0,368.15,368.47,365.37,365.38,2365.0
2022-06-08 11:00:00,365.4,365.4,363.77,364.68,2015.0,365.4,365.4,363.77,364.68,2015.0
2022-06-08 11:10:00,364.22,367.51,364.22,366.33,8956.0,364.22,367.51,364.22,366.33,8956.0
2022-06-08 11:20:00,365.41,368.08,365.41,368.04,2200.0,365.41,368.08,365.41,368.04,2200.0
2022-06-08 11:30:00,368.01,369.39,368.01,369.39,2561.0,368.01,369.39,368.01,369.39,2561.0
2022-06-08 11:40:00,368.36,369.46,367.43,369.1,3600.0,368.36,369.46,367.43,369.1,3600.0
2022-06-08 11:50:00,369.49,370.36,369.44,369.44,3440.0,369.49,370.36,369.44,369.44,3440.0
2022-06-08 12:00:00,369.02,370.46,368.48,368.49,2714.0,369.02,370.46,368.48,368.49,2714.0
2022-06-08 12:10:00,368.91,368.91,367.79,367.83,1200.0,368.91,368.91,367.79,367.83,1200.0
2022-06-08 12:20:00,368.33,368.33,366.36,367.05,1200.0,368.33,368.33,366.36,367.05,1200.0
2022-06-08 12:30:00,367.23,367.23,365.85,365.85,1100.0,367.23,367.23,365.85,365.85,1100.0
2022-06-08 12:40:00,365.8,366.33,364.97,365.92,4949.0,365.8,366.33,364.97,365.92,4949.0
2022-06-08 12:50:00,366.11,366.68,365.97,366.68,1000.0,366.11,366.68,365.97,366.68,1000.0
2022-06-08 13:00:00,366.47,366.94,366.12,366.69,1200.0,366.47,366.94,366.12,366.69,1200.0
2022-06-08 13:10:00,367.86,368.43,367.84,368.25,685.0,367.86,368.43,367.84,368.25,685.0
2022-06-08 13:20:00,368.38,368.38,367.93,368.23,725.0,368.38,368.38,367.93,368.23,725.0
2022-06-08 13:30:00,367.09,367.09,365.46,365.68,1000.0,367.09,367.09,365.46,365.68,1000.0
2022-06-08 13:40:00,365.72,366.81,365.42,366.04,8912.0,365.72,366.81,365.42,366.04,8912.0
2022-06-08 13:50:00,365.72,367.64,365.53,367.64,700.0,365.72,367.64,365.53,367.64,700.0
2022-06-08 14:00:00,367.66,369.39,367.66,368.92,1814.0,367.66,369.39,367.66,368.92,1814.0
2022-06-08 14:10:00,369.06,369.06,367.21,367.21,500.0,369.06,369.06,367.21,367.21,500.0
2022-06-08 14:20:00,367.84,367.84,365.1,365.1,2827.0,367.84,367.84,365.1,365.1,2827.0
2022-06-08 14:30:00,365.3,365.91,364.94,365.85,1565.0,365.3,365.91,364.94,365.85,1565.0
2022-06-08 14:40:00,365.73,367.13,365.73,366.91,1352.0,365.73,367.13,365.73,366.91,1352.0
2022-06-08 14:50:00,367.11,367.5,366.6,366.64,2105.0,367.11,367.5,366.6,366.64,2105.0
2022-06-08 15:00:00,366.25,366.25,364.19,364.7,2076.0,366.25,366.25,364.19,364.7,2076.0
2022-06-08 15:10:00,364.41,365.2,364.27,364.28,800.0,364.41,365.2,364.27,364.28,800.0
2022-06-08 15:20:00,364.53,365.3,363.68,364.15,4362.0,364.53,365.3,363.68,364.15,4362.0
2022-06-08 15:30:00,364.33,364.81,363.7,364.37,6896.0,364.33,364.81,363.7,364.37,6896.0
2022-06-08 15:40:00,363.87,364.61,363.05,363.06,6491.0,363.87,364.61,363.05,363.06,6491.0
2022-06-08 15:50:00,363.17,363.35,359.24,360.35,81315.0,363.17,363.35,359.24,360.35,81315.0
2022-06-09 09:30:00,361.05,361.05,351.76,353.42,17798.0,361.05,361.05,351.76,353.42,17798.0
2022-06-09 09:40:00,351.77,355.72,348.67,355.0,12023.0,351.77,355.72,348.67,355.0,12023.0
2022-06-09 09:50:00,355.0,362.18,355.0,360.29,20859.0,355.0,362.18,355.0,360.29,20859.0
2022-06-09 10:00:00,360.5,366.25,359.46,365.66,13322.0,360.5,366.25,359.46,365.66,13322.0
2022-06-09 10:10:00,366.16,373.0,365.61,365.62,15813.0,366.16,373.0,365.61,365.62,15813.0
2022-06-09 10:20:00,367.04,370.75,367.03,370.25,6713.0,367.04,370.75,367.03,370.25,6713.0
2022-06-09 10:30:00,371.62,371.62,367.61,369.24,6255.0,371.62,371.62,367.61,369.24,6255.0
2022-06-09 10:40:00,369.7,369.81,363.44,366.21,11004.0,369.7,369.81,363.44,366.21,11004.0
2022-06-09 10:50:00,365.77,365.88,363.19,365.88,9527.0,365.77,365.88,363.19,365.88,9527.0
2022-06-09 11:00:00,364.76,365.27,361.54,362.3,5398.0,364.76,365.27,361.54,362.3,5398.0
2022-06-09 11:10:00,362.38,363.22,360.01,362.23,12144.0,362.38,363.22,360.01,362.23,12144.0
2022-06-09 11:20:00,362.41,365.25,361.92,364.29,9717.0,362.41,365.25,361.92,364.29,9717.0
2022-06-09 11:30:00,363.92,365.1,363.54,363.98,14401.0,363.92,365.1,363.54,363.98,14401.0
2022-06-09 11:40:00,363.97,365.12,362.34,362.34,4739.0,363.97,365.12,362.34,362.34,4739.0
2022-06-09 11:50:00,361.0,364.29,361.0,363.41,3090.0,361.0,364.29,361.0,363.41,3090.0
2022-06-09 12:00:00,363.2,363.85,362.03,362.04,3581.0,363.2,363.85,362.03,362.04,3581.0
2022-06-09 12:10:00,361.57,361.57,360.38,360.85,2700.0,361.57,361.57,360.38,360.85,2700.0
2022-06-09 12:20:00,361.31,361.79,360.65,361.37,3212.0,361.31,361.79,360.65,361.37,3212.0
2022-06-09 12:30:00,360.83,361.45,360.16,360.16,1000.0,360.83,361.45,360.16,360.16,1000.0
2022-06-09 12:40:00,359.78,361.57,359.77,361.22,2377.0,359.78,361.57,359.77,361.22,2377.0
2022-06-09 12:50:00,360.81,362.27,360.62,362.27,2120.0,360.81,362.27,360.62,362.27,2120.0
2022-06-09 13:00:00,361.12,362.13,360.55,361.77,2200.0,361.12,362.13,360.55,361.77,2200.0
2022-06-09 13:10:00,362.63,364.19,362.6,363.5,9173.0,362.63,364.19,362.6,363.5,9173.0
2022-06-09 13:20:00,363.72,363.99,361.34,362.22,3181.0,363.72,363.99,361.34,362.22,3181.0
2022-06-09 13:30:00,361.58,361.66,358.97,360.73,5100.0,361.58,361.66,358.97,360.73,5100.0
2022-06-09 13:40:00,360.15,360.15,358.49,360.07,2817.0,360.15,360.15,358.49,360.07,2817.0
2022-06-09 13:50:00,360.75,360.77,360.58,360.77,300.0,360.75,360.77,360.58,360.77,300.0
2022-06-09 14:00:00,360.32,361.12,359.3,361.12,4902.0,360.32,361.12,359.3,361.12,4902.0
2022-06-09 14:10:00,360.86,361.12,359.71,360.06,5282.0,360.86,361.12,359.71,360.06,5282.0
2022-06-09 14:20:00,360.32,360.72,357.81,359.2,3589.0,360.32,360.72,357.81,359.2,3589.0
2022-06-09 14:30:00,358.79,358.98,355.93,356.07,2914.0,358.79,358.98,355.93,356.07,2914.0
2022-06-09 14:40:00,356.25,356.92,355.16,356.92,12801.0,356.25,356.92,355.16,356.92,12801.0
2022-06-09 14:50:00,356.66,356.73,355.44,356.03,3042.0,356.66,356.73,355.44,356.03,3042.0
2022-06-09 15:00:00,355.33,355.33,352.98,354.38,4288.0,355.33,355.33,352.98,354.38,4288.0
2022-06-09 15:10:00,354.51,355.67,354.18,355.15,5320.0,354.51,355.67,354.18,355.15,5320.0
2022-06-09 15:20:00,355.25,355.89,354.11,354.32,4394.0,355.25,355.89,354.11,354.32,4394.0
2022-06-09 15:30:00,353.92,354.22,353.16,353.72,4156.0,353.92,354.22,353.16,353.72,4156.0
2022-06-09 15:40:00,353.39,354.55,352.75,353.82,10342.0,353.39,354.55,352.75,353.82,10342.0
2022-06-09 15:50:00,353.21,354.68,352.79,353.0,35649.0,353.21,354.68,352.79,353.0,35649.0
2022-06-10 09:30:00,340.3,344.93,333.6,337.84,19183.0,340.3,344.93,333.6,337.84,19183.0
2022-06-10 09:40:00,338.43,343.79,338.43,341.22,17647.0,338.43,343.79,338.43,341.22,17647.0
2022-06-10 09:50:00,341.91,341.91,335.59,336.82,7343.0,341.91,341.91,335.59,336.82,7343.0
2022-06-10 10:00:00,336.56,336.56,328.7,328.71,20317.0,336.56,336.56,328.7,328.71,20317.0
2022-06-10 10:10:00,329.56,330.56,327.89,328.83,13021.0,329.56,330.56,327.89,328.83,13021.0
2022-06-10 10:20:00,328.54,328.93,326.11,328.47,13018.0,328.54,328.93,326.11,328.47,13018.0
2022-06-10 10:30:00,327.6,329.22,326.52,327.95,24856.0,327.6,329.22,326.52,327.95,24856.0
2022-06-10 10:40:00,327.78,328.0,325.02,325.32,12331.0,327.78,328.0,325.02,325.32,12331.0
2022-06-10 10:50:00,325.84,326.38,321.38,321.38,5409.0,325.84,326.38,321.38,321.38,5409.0
2022-06-10 11:00:00,321.37,323.0,319.5,320.09,11301.0,321.37,323.0,319.5,320.09,11301.0
2022-06-10 11:10:00,320.05,321.5,319.59,320.19,6480.0,320.05,321.5,319.59,320.19,6480.0
2022-06-10 11:20:00,320.41,320.77,317.07,318.36,10297.0,320.41,320.77,317.07,318.36,10297.0
2022-06-10 11:30:00,318.0,319.07,317.49,317.84,5859.0,318.0,319.07,317.49,317.84,5859.0
2022-06-10 11:40:00,318.06,319.8,317.31,318.92,7227.0,318.06,319.8,317.31,318.92,7227.0
2022-06-10 11:50:00,318.39,323.16,318.39,323.16,10019.0,318.39,323.16,318.39,323.16,10019.0
2022-06-10 12:00:00,322.53,326.48,322.28,324.75,11133.0,322.53,326.48,322.28,324.75,11133.0
2022-06-10 12:10:00,324.43,325.33,323.74,323.75,34438.0,324.43,325.33,323.74,323.75,34438.0
2022-06-10 12:20:00,323.88,325.2,323.62,324.36,7397.0,323.88,325.2,323.62,324.36,7397.0
2022-06-10 12:30:00,325.2,325.78,324.65,325.78,5135.0,325.2,325.78,324.65,325.78,5135.0
2022-06-10 12:40:00,326.86,328.1,326.86,327.91,9500.0,326.86,328.1,326.86,327.91,9500.0
2022-06-10 12:50:00,327.8,328.26,325.98,326.57,9819.0,327.8,328.26,325.98,326.57,9819.0
2022-06-10 13:00:00,326.4,327.52,326.1,327.18,8154.0,326.4,327.52,326.1,327.18,8154.0
2022-06-10 13:10:00,327.18,327.38,324.56,325.66,6658.0,327.18,327.38,324.56,325.66,6658.0
2022-06-10 13:20:00,325.68,325.7,325.13,325.47,4506.0,325.68,325.7,325.13,325.47,4506.0
2022-06-10 13:30:00,325.89,327.05,325.04,326.17,4070.0,325.89,327.05,325.04,326.17,4070.0
2022-06-10 13:40:00,326.89,328.79,326.05,328.6,3255.0,326.89,328.79,326.05,328.6,3255.0
2022-06-10 13:50:00,328.63,329.07,325.94,326.19,6373.0,328.63,329.07,325.94,326.19,6373.0
2022-06-10 14:00:00,326.55,326.69,325.07,325.97,6050.0,326.55,326.69,325.07,325.97,6050.0
2022-06-10 14:10:00,325.32,328.67,325.25,328.67,3138.0,325.32,328.67,325.25,328.67,3138.0
2022-06-10 14:20:00,328.67,329.23,327.32,327.78,9738.0,328.67,329.23,327.32,327.78,9738.0
2022-06-10 14:30:00,327.94,328.24,326.88,327.27,4844.0,327.94,328.24,326.88,327.27,4844.0
2022-06-10 14:40:00,327.27,327.9,326.47,327.8,4000.0,327.27,327.9,326.47,327.8,4000.0
2022-06-10 14:50:00,328.02,329.32,326.93,328.84,4000.0,328.02,329.32,326.93,328.84,4000.0
2022-06-10 15:00:00,329.17,329.17,327.06,327.59,6054.0,329.17,329.17,327.06,327.59,6054.0
2022-06-10 15:10:00,327.59,329.91,327.57,329.91,5929.0,327.59,329.91,327.57,329.91,5929.0
2022-06-10 15:20:00,329.64,330.78,328.02,329.62,8138.0,329.64,330.78,328.02,329.62,8138.0
2022-06-10 15:30:00,329.87,329.87,328.31,329.01,10802.0,329.87,329.87,328.31,329.01,10802.0
2022-06-10 15:40:00,328.81,328.91,324.78,325.28,23753.0,328.81,328.91,324.78,325.28,23753.0
2022-06-10 15:50:00,325.04,326.14,325.04,325.21,49650.0,325.04,326.14,325.04,325.21,49650.0
2022-06-13 09:30:00,309.51,311.62,303.74,303.74,20783.0,309.51,311.62,303.74,303.74,20783.0
2022-06-13 09:40:00,303.48,306.46,297.24,297.24,43558.0,303.48,306.46,297.24,297.24,43558.0
2022-06-13 09:50:00,298.18,299.51,295.1,295.69,26333.0,298.18,299.51,295.1,295.69,26333.0
2022-06-13 10:00:00,296.52,301.0,296.18,297.25,21643.0,296.52,301.0,296.18,297.25,21643.0
2022-06-13 10:10:00,297.25,298.06,293.01,294.64,12772.0,297.25,298.06,293.01,294.64,12772.0
2022-06-13 10:20:00,294.58,296.61,292.83,293.73,24707.0,294.58,296.61,292.83,293.73,24707.0
2022-06-13 10:30:00,293.73,293.99,290.51,291.0,16276.0,293.73,293.99,290.51,291.0,16276.0
2022-06-13 10:40:00,291.0,291.0,287.37,288.12,21543.0,291.0,291.0,287.37,288.12,21543.0
2022-06-13 10:50:00,287.78,290.01,287.22,288.35,22324.0,287.78,290.01,287.22,288.35,22324.0
2022-06-13 11:00:00,288.22,288.81,287.39,288.07,12425.0,288.22,288.81,287.39,288.07,12425.0
2022-06-13 11:10:00,287.9,289.36,286.6,289.36,27578.0,287.9,289.36,286.6,289.36,27578.0
2022-06-13 11:20:00,288.69,289.53,288.06,289.18,16595.0,288.69,289.53,288.06,289.18,16595.0
2022-06-13 11:30:00,289.51,290.13,287.65,288.93,20164.0,289.51,290.13,287.65,288.93,20164.0
2022-06-13 11:40:00,289.84,290.51,289.06,289.5,9161.0,289.84,290.51,289.06,289.5,9161.0
2022-06-13 11:50:00,289.01,289.96,287.78,289.63,5233.0,289.01,289.96,287.78,289.63,5233.0
2022-06-13 12:00:00,289.65,290.98,289.12,290.78,8732.0,289.65,290.98,289.12,290.78,8732.0
2022-06-13 12:10:00,290.11,291.39,289.66,291.28,6364.0,290.11,291.39,289.66,291.28,6364.0
2022-06-13 12:20:00,291.15,292.98,290.39,292.98,10579.0,291.15,292.98,290.39,292.98,10579.0
2022-06-13 12:30:00,293.31,296.41,293.31,296.28,11175.0,293.31,296.41,293.31,296.28,11175.0
2022-06-13 12:40:00,296.15,296.15,293.29,293.36,14996.0,296.15,296.15,293.29,293.36,14996.0
2022-06-13 12:50:00,293.37,293.37,290.42,291.24,7874.0,293.37,293.37,290.42,291.24,7874.0
2022-06-13 13:00:00,290.87,291.89,290.29,291.81,7052.0,290.87,291.89,290.29,291.81,7052.0
2022-06-13 13:10:00,291.91,291.91,290.88,291.31,4611.0,291.91,291.91,290.88,291.31,4611.0
2022-06-13 13:20:00,291.01,291.71,290.29,290.94,6524.0,291.01,291.71,290.29,290.94,6524.0
2022-06-13 13:30:00,290.85,291.75,290.32,291.75,7117.0,290.85,291.75,290.32,291.75,7117.0
2022-06-13 13:40:00,292.53,294.16,292.37,293.78,5411.0,292.53,294.16,292.37,293.78,5411.0
2022-06-13 13:50:00,293.78,294.2,292.71,293.92,10713.0,293.78,294.2,292.71,293.92,10713.0
2022-06-13 14:00:00,293.53,293.53,291.04,291.15,4018.0,293.53,293.53,291.04,291.15,4018.0
2022-06-13 14:10:00,291.24,292.15,290.93,292.14,7605.0,291.24,292.15,290.93,292.14,7605.0
2022-06-13 14:20:00,292.26,292.74,291.16,292.54,8245.0,292.26,292.74,291.16,292.54,8245.0
2022-06-13 14:30:00,292.59,295.18,291.66,295.03,7410.0,292.59,295.18,291.66,295.03,7410.0
2022-06-13 14:40:00,295.21,296.29,294.94,296.19,10032.0,295.21,296.29,294.94,296.19,10032.0
2022-06-13 14:50:00,296.34,297.73,295.62,297.72,12086.0,296.34,297.73,295.62,297.72,12086.0
2022-06-13 15:00:00,297.42,299.82,296.98,299.06,18643.0,297.42,299.82,296.98,299.06,18643.0
2022-06-13 15:10:00,298.72,299.23,296.07,296.54,29135.0,298.72,299.23,296.07,296.54,29135.0
2022-06-13 15:20:00,296.06,296.5,293.01,293.14,17468.0,296.06,296.5,293.01,293.14,17468.0
2022-06-13 15:30:00,293.31,294.42,292.01,292.98,28915.0,293.31,294.42,292.01,292.98,28915.0
2022-06-13 15:40:00,292.97,293.97,292.72,293.29,31650.0,292.97,293.97,292.72,293.29,31650.0
2022-06-13 15:50:00,293.28,295.93,292.94,294.89,85761.0,293.28,295.93,292.94,294.89,85761.0
2022-06-14 09:30:00,299.55,304.91,299.02,299.03,23447.0,299.55,304.91,299.02,299.03,23447.0
2022-06-14 09:40:00,298.57,298.72,292.87,294.65,9292.0,298.57,298.72,292.87,294.65,9292.0
2022-06-14 09:50:00,294.13,302.46,291.65,302.46,10994.0,294.13,302.46,291.65,302.46,10994.0
2022-06-14 10:00:00,301.97,303.74,298.06,298.07,9799.0,301.97,303.74,298.06,298.07,9799.0
2022-06-14 10:10:00,298.1,299.33,295.68,296.56,7411.0,298.1,299.33,295.68,296.56,7411.0
2022-06-14 10:20:00,294.72,295.63,293.21,293.22,5701.0,294.72,295.63,293.21,293.22,5701.0
2022-06-14 10:30:00,293.44,295.57,292.8,294.8,13854.0,293.44,295.57,292.8,294.8,13854.0
2022-06-14 10:40:00,294.83,299.49,292.66,297.89,5755.0,294.83,299.49,292.66,297.89,5755.0
2022-06-14 10:50:00,298.74,298.84,297.12,297.12,1492.0,298.74,298.84,297.12,297.12,1492.0
2022-06-14 11:00:00,295.63,297.46,294.92,296.23,5988.0,295.63,297.46,294.92,296.23,5988.0
2022-06-14 11:10:00,295.65,297.13,295.48,296.35,4802.0,295.65,297.13,295.48,296.35,4802.0
2022-06-14 11:20:00,296.34,299.44,295.63,298.42,12507.0,296.34,299.44,295.63,298.42,12507.0
2022-06-14 11:30:00,299.07,300.9,298.1,299.96,4702.0,299.07,300.9,298.1,299.96,4702.0
2022-06-14 11:40:00,298.87,301.04,298.44,299.75,7535.0,298.87,301.04,298.44,299.75,7535.0
2022-06-14 11:50:00,300.26,300.94,299.21,300.94,10425.0,300.26,300.94,299.21,300.94,10425.0
2022-06-14 12:00:00,300.59,300.59,297.58,297.58,10570.0,300.59,300.59,297.58,297.58,10570.0
2022-06-14 12:10:00,297.52,299.71,297.26,299.46,6632.0,297.52,299.71,297.26,299.46,6632.0
2022-06-14 12:20:00,299.71,299.71,298.29,298.62,2744.0,299.71,299.71,298.29,298.62,2744.0
2022-06-14 12:30:00,297.8,298.37,296.5,296.52,4709.0,297.8,298.37,296.5,296.52,4709.0
2022-06-14 12:40:00,296.57,297.94,296.22,297.94,3482.0,296.57,297.94,296.22,297.94,3482.0
2022-06-14 12:50:00,297.54,298.51,297.29,298.19,3554.0,297.54,298.51,297.29,298.19,3554.0
2022-06-14 13:00:00,298.78,300.53,298.51,300.53,4051.0,298.78,300.53,298.51,300.53,4051.0
2022-06-14 13:10:00,300.8,302.49,300.14,302.49,4108.0,300.8,302.49,300.14,302.49,4108.0
2022-06-14 13:20:00,302.23,303.32,301.2,301.23,4001.0,302.23,303.32,301.2,301.23,4001.0
2022-06-14 13:30:00,300.66,300.76,298.88,299.35,3775.0,300.66,300.76,298.88,299.35,3775.0
2022-06-14 13:40:00,299.41,299.45,297.67,297.68,3861.0,299.41,299.45,297.67,297.68,3861.0
2022-06-14 13:50:00,296.91,297.18,296.45,296.45,600.0,296.91,297.18,296.45,296.45,600.0
2022-06-14 14:00:00,296.5,297.95,295.98,297.94,2319.0,296.5,297.95,295.98,297.94,2319.0
2022-06-14 14:10:00,296.94,297.91,296.39,297.91,2736.0,296.94,297.91,296.39,297.91,2736.0
2022-06-14 14:20:00,297.69,298.38,297.6,298.02,3005.0,297.69,298.38,297.6,298.02,3005.0
2022-06-14 14:30:00,297.8,298.64,297.43,298.64,1248.0,297.8,298.64,297.43,298.64,1248.0
2022-06-14 14:40:00,298.53,298.53,297.14,297.14,1294.0,298.53,298.53,297.14,297.14,1294.0
2022-06-14 14:50:00,296.66,296.66,295.84,296.15,604.0,296.66,296.66,295.84,296.15,604.0
2022-06-14 15:00:00,296.04,296.16,294.48,294.48,1124.0,296.04,296.16,294.48,294.48,1124.0
2022-06-14 15:10:00,294.63,295.51,293.64,293.64,4093.0,294.63,295.51,293.64,293.64,4093.0
2022-06-14 15:20:00,293.71,295.93,293.15,295.68,4235.0,293.71,295.93,293.15,295.68,4235.0
2022-06-14 15:30:00,295.86,297.49,295.86,296.72,8164.0,295.86,297.49,295.86,296.72,8164.0
2022-06-14 15:40:00,296.93,298.41,296.71,298.08,16571.0,296.93,298.41,296.71,298.08,16571.0
2022-06-14 15:50:00,297.7,297.7,295.1,296.14,24331.0,297.7,297.7,295.1,296.14,24331.0
2022-06-15 09:30:00,302.55,306.0,300.84,300.84,10403.0,302.55,306.0,300.84,300.84,10403.0
2022-06-15 09:40:00,303.09,307.17,303.09,304.21,6031.0,303.09,307.17,303.09,304.21,6031.0
2022-06-15 09:50:00,303.54,304.96,300.47,301.26,5527.0,303.54,304.96,300.47,301.26,5527.0
2022-06-15 10:00:00,301.29,305.0,300.49,303.63,12321.0,301.29,305.0,300.49,303.63,12321.0
2022-06-15 10:10:00,302.43,303.37,300.03,301.25,8193.0,302.43,303.37,300.03,301.25,8193.0
2022-06-15 10:20:00,300.57,303.79,300.14,301.25,3998.0,300.57,303.79,300.14,301.25,3998.0
2022-06-15 10:30:00,301.24,301.66,300.24,301.31,11397.0,301.24,301.66,300.24,301.31,11397.0
2022-06-15 10:40:00,300.52,301.59,298.82,300.46,2152.0,300.52,301.59,298.82,300.46,2152.0
2022-06-15 10:50:00,299.95,299.95,298.14,299.24,1148.0,299.95,299.95,298.14,299.24,1148.0
2022-06-15 11:00:00,299.85,301.39,299.85,301.22,1150.0,299.85,301.39,299.85,301.22,1150.0
2022-06-15 11:10:00,301.01,303.99,301.01,303.81,5147.0,301.01,303.99,301.01,303.81,5147.0
2022-06-15 11:20:00,303.38,303.39,302.11,303.06,2291.0,303.38,303.39,302.11,303.06,2291.0
2022-06-15 11:30:00,303.73,304.22,302.72,304.22,3358.0,303.73,304.22,302.72,304.22,3358.0
2022-06-15 11:40:00,304.02,304.02,302.77,302.82,2595.0,304.02,304.02,302.77,302.82,2595.0
2022-06-15 11:50:00,302.39,303.27,302.39,303.27,1028.0,302.39,303.27,302.39,303.27,1028.0
2022-06-15 12:00:00,304.0,304.49,303.26,303.28,2034.0,304.0,304.49,303.26,303.28,2034.0
2022-06-15 12:10:00,303.13,304.75,302.97,304.75,1473.0,303.13,304.75,302.97,304.75,1473.0
2022-06-15 12:20:00,304.75,304.75,304.13,304.54,1900.0,304.75,304.75,304.13,304.54,1900.0
2022-06-15 12:30:00,304.6,304.6,303.29,303.29,1417.0,304.6,304.6,303.29,303.29,1417.0
2022-06-15 12:40:00,302.62,304.0,302.62,303.99,310.0,302.62,304.0,302.62,303.99,310.0
2022-06-15 12:50:00,303.62,303.62,301.08,301.15,5612.0,303.62,303.62,301.08,301.15,5612.0
2022-06-15 13:00:00,301.35,301.65,300.32,300.32,2509.0,301.35,301.65,300.32,300.32,2509.0
2022-06-15 13:10:00,300.63,300.89,300.09,300.69,3627.0,300.63,300.89,300.09,300.69,3627.0
2022-06-15 13:20:00,300.87,301.47,300.47,300.47,5800.0,300.87,301.47,300.47,300.47,5800.0
2022-06-15 13:30:00,300.3,301.51,299.89,301.15,5615.0,300.3,301.51,299.89,301.15,5615.0
2022-06-15 13:40:00,300.65,300.77,299.82,300.16,1101.0,300.65,300.77,299.82,300.16,1101.0
2022-06-15 13:50:00,299.74,301.35,299.44,301.22,11510.0,299.74,301.35,299.44,301.22,11510.0
2022-06-15 14:00:00,299.69,302.74,295.06,296.71,11132.0,299.69,302.74,295.06,296.71,11132.0
2022-06-15 14:10:00,296.26,304.32,296.26,303.14,6351.0,296.26,304.32,296.26,303.14,6351.0
2022-06-15 14:20:00,303.98,304.93,299.18,299.18,14190.0,303.98,304.93,299.18,299.18,14190.0
2022-06-15 14:30:00,300.03,304.0,294.36,302.49,9981.0,300.03,304.0,294.36,302.49,9981.0
2022-06-15 14:40:00,301.19,313.72,301.0,312.38,39623.0,301.19,313.72,301.0,312.38,39623.0
2022-06-15 14:50:00,312.0,313.71,306.19,307.11,21728.0,312.0,313.71,306.19,307.11,21728.0
2022-06-15 15:00:00,307.3,309.78,306.03,308.0,7357.0,307.3,309.78,306.03,308.0,7357.0
2022-06-15 15:10:00,307.8,309.64,304.18,307.75,8258.0,307.8,309.64,304.18,307.75,8258.0
2022-06-15 15:20:00,309.96,312.73,309.4,312.73,6978.0,309.96,312.73,309.4,312.73,6978.0
2022-06-15 15:30:00,312.96,315.94,312.04,312.43,19879.0,312.96,315.94,312.04,312.43,19879.0
2022-06-15 15:40:00,312.53,312.73,308.63,310.3,21449.0,312.53,312.73,308.63,310.3,21449.0
2022-06-15 15:50:00,310.08,310.13,307.16,308.22,39662.0,310.08,310.13,307.16,308.22,39662.0
2022-06-16 09:30:00,293.95,294.76,287.02,294.6,14691.0,293.95,294.76,287.02,294.6,14691.0
2022-06-16 09:40:00,294.62,299.44,293.65,294.45,10267.0,294.62,299.44,293.65,294.45,10267.0
2022-06-16 09:50:00,293.43,295.08,290.73,292.53,18116.0,293.43,295.08,290.73,292.53,18116.0
2022-06-16 10:00:00,290.97,290.97,289.01,289.61,19180.0,290.97,290.97,289.01,289.61,19180.0
2022-06-16 10:10:00,288.36,289.42,286.84,286.88,32953.0,288.36,289.42,286.84,286.88,32953.0
2022-06-16 10:20:00,286.88,288.43,284.94,285.58,28297.0,286.88,288.43,284.94,285.58,28297.0
2022-06-16 10:30:00,285.1,286.92,283.51,283.94,14684.0,285.1,286.92,283.51,283.94,14684.0
2022-06-16 10:40:00,283.68,285.19,282.35,284.44,6939.0,283.68,285.19,282.35,284.44,6939.0
2022-06-16 10:50:00,284.39,287.71,284.28,285.78,5089.0,284.39,287.71,284.28,285.78,5089.0
2022-06-16 11:00:00,285.77,287.06,285.38,285.93,3711.0,285.77,287.06,285.38,285.93,3711.0
2022-06-16 11:10:00,287.4,288.45,286.34,286.35,7304.0,287.4,288.45,286.34,286.35,7304.0
2022-06-16 11:20:00,286.41,290.17,286.0,289.44,3588.0,286.41,290.17,286.0,289.44,3588.0
2022-06-16 11:30:00,289.04,289.69,287.73,288.18,7186.0,289.04,289.69,287.73,288.18,7186.0
2022-06-16 11:40:00,288.46,288.62,285.67,286.08,2202.0,288.46,288.62,285.67,286.08,2202.0
2022-06-16 11:50:00,286.47,286.47,284.68,285.84,1761.0,286.47,286.47,284.68,285.84,1761.0
2022-06-16 12:00:00,286.34,286.62,283.81,283.81,9652.0,286.34,286.62,283.81,283.81,9652.0
2022-06-16 12:10:00,284.19,285.73,283.97,284.4,17840.0,284.19,285.73,283.97,284.4,17840.0
2022-06-16 12:20:00,284.18,284.71,283.06,283.91,11189.0,284.18,284.71,283.06,283.91,11189.0
2022-06-16 12:30:00,284.25,284.37,282.12,283.19,2658.0,284.25,284.37,282.12,283.19,2658.0
2022-06-16 12:40:00,283.32,284.7,283.14,284.19,5227.0,283.32,284.7,283.14,284.19,5227.0
2022-06-16 12:50:00,283.98,285.02,282.58,283.1,5199.0,283.98,285.02,282.58,283.1,5199.0
2022-06-16 13:00:00,283.25,283.91,282.32,283.91,1600.0,283.25,283.91,282.32,283.91,1600.0
2022-06-16 13:10:00,282.86,283.65,282.3,282.3,1335.0,282.86,283.65,282.3,282.3,1335.0
2022-06-16 13:20:00,281.92,283.24,281.14,283.0,2900.0,281.92,283.24,281.14,283.0,2900.0
2022-06-16 13:30:00,282.72,283.61,281.59,282.61,4165.0,282.72,283.61,281.59,282.61,4165.0
2022-06-16 13:40:00,282.19,282.19,280.63,281.07,2597.0,282.19,282.19,280.63,281.07,2597.0
2022-06-16 13:50:00,281.09,281.82,280.59,280.97,5400.0,281.09,281.82,280.59,280.97,5400.0
2022-06-16 14:00:00,280.48,281.22,279.35,279.48,6747.0,280.48,281.22,279.35,279.48,6747.0
2022-06-16 14:10:00,279.48,280.02,279.04,279.43,3111.0,279.48,280.02,279.04,279.43,3111.0
2022-06-16 14:20:00,279.65,279.8,278.49,278.49,3841.0,279.65,279.8,278.49,278.49,3841.0
2022-06-16 14:30:00,278.82,280.0,278.82,279.56,16884.0,278.82,280.0,278.82,279.56,16884.0
2022-06-16 14:40:00,280.03,281.57,279.72,279.72,5834.0,280.03,281.57,279.72,279.72,5834.0
2022-06-16 14:50:00,279.85,281.0,279.52,281.0,3201.0,279.85,281.0,279.52,281.0,3201.0
2022-06-16 15:00:00,281.65,283.05,281.65,282.87,4037.0,281.65,283.05,281.65,282.87,4037.0
2022-06-16 15:10:00,283.98,283.98,281.08,282.07,9877.0,283.98,283.98,281.08,282.07,9877.0
2022-06-16 15:20:00,282.29,283.68,282.18,282.89,6976.0,282.29,283.68,282.18,282.89,6976.0
2022-06-16 15:30:00,282.76,283.01,279.99,281.28,20094.0,282.76,283.01,279.99,281.28,20094.0
2022-06-16 15:40:00,281.56,282.65,279.53,279.79,19687.0,281.56,282.65,279.53,279.79,19687.0
2022-06-16 15:50:00,279.84,282.71,279.71,282.24,52572.0,279.84,282.71,279.71,282.24,52572.0
2022-06-17 09:30:00,282.98,286.34,282.02,283.27,12649.0,282.98,286.34,282.02,283.27,12649.0
2022-06-17 09:40:00,285.57,289.66,285.15,288.37,11770.0,285.57,289.66,285.15,288.37,11770.0
2022-06-17 09:50:00,289.37,290.4,286.25,288.38,6430.0,289.37,290.4,286.25,288.38,6430.0
2022-06-17 10:00:00,287.44,288.16,284.82,284.82,23886.0,287.44,288.16,284.82,284.82,23886.0
2022-06-17 10:10:00,285.46,285.94,281.31,281.84,2645.0,285.46,285.94,281.31,281.84,2645.0
2022-06-17 10:20:00,282.08,283.38,280.6,282.8,4154.0,282.08,283.38,280.6,282.8,4154.0
2022-06-17 10:30:00,283.44,284.9,281.18,284.36,3540.0,283.44,284.9,281.18,284.36,3540.0
2022-06-17 10:40:00,283.34,284.9,282.11,282.3,4569.0,283.34,284.9,282.11,282.3,4569.0
2022-06-17 10:50:00,282.98,284.35,282.98,283.22,1400.0,282.98,284.35,282.98,283.22,1400.0
2022-06-17 11:00:00,282.49,288.53,281.18,288.53,3031.0,282.49,288.53,281.18,288.53,3031.0
2022-06-17 11:10:00,288.98,290.41,287.13,290.24,3165.0,288.98,290.41,287.13,290.24,3165.0
2022-06-17 11:20:00,289.3,289.92,287.61,289.91,7677.0,289.3,289.92,287.61,289.91,7677.0
2022-06-17 11:30:00,289.58,289.94,287.47,288.15,3440.0,289.58,289.94,287.47,288.15,3440.0
2022-06-17 11:40:00,287.69,287.95,286.99,287.49,1140.0,287.69,287.95,286.99,287.49,1140.0
2022-06-17 11:50:00,287.61,288.77,287.39,288.58,5477.0,287.61,288.77,287.39,288.58,5477.0
2022-06-17 12:00:00,288.19,288.84,287.17,288.84,2400.0,288.19,288.84,287.17,288.84,2400.0
2022-06-17 12:10:00,288.79,290.0,288.6,288.63,2798.0,288.79,290.0,288.6,288.63,2798.0
2022-06-17 12:20:00,288.62,290.7,288.61,289.86,4400.0,288.62,290.7,288.61,289.86,4400.0
2022-06-17 12:30:00,289.98,290.34,289.41,290.34,2092.0,289.98,290.34,289.41,290.34,2092.0
2022-06-17 12:40:00,290.33,291.76,289.75,291.53,1764.0,290.33,291.76,289.75,291.53,1764.0
2022-06-17 12:50:00,290.8,291.39,290.12,290.41,11765.0,290.8,291.39,290.12,290.41,11765.0
2022-06-17 13:00:00,290.88,293.45,290.88,293.45,2027.0,290.88,293.45,290.88,293.45,2027.0
2022-06-17 13:10:00,292.93,295.04,292.78,294.94,5075.0,292.93,295.04,292.78,294.94,5075.0
2022-06-17 13:20:00,295.22,296.54,295.12,295.8,5453.0,295.22,296.54,295.12,295.8,5453.0
2022-06-17 13:30:00,296.13,297.03,295.39,295.72,4410.0,296.13,297.03,295.39,295.72,4410.0
2022-06-17 13:40:00,296.36,296.58,294.17,294.65,2709.0,296.36,296.58,294.17,294.65,2709.0
2022-06-17 13:50:00,294.94,295.89,294.57,295.03,1600.0,294.94,295.89,294.57,295.03,1600.0
2022-06-17 14:00:00,295.4,295.98,293.91,295.06,4907.0,295.4,295.98,293.91,295.06,4907.0
2022-06-17 14:10:00,294.79,295.54,294.31,295.02,3925.0,294.79,295.54,294.31,295.02,3925.0
2022-06-17 14:20:00,294.98,296.4,294.95,295.06,3060.0,294.98,296.4,294.95,295.06,3060.0
2022-06-17 14:30:00,294.68,296.72,294.58,296.72,2157.0,294.68,296.72,294.58,296.72,2157.0
2022-06-17 14:40:00,297.73,297.73,295.72,296.28,2700.0,297.73,297.73,295.72,296.28,2700.0
2022-06-17 14:50:00,296.27,296.46,295.0,295.0,1367.0,296.27,296.46,295.0,295.0,1367.0
2022-06-17 15:00:00,295.07,295.22,293.47,294.17,4451.0,295.07,295.22,293.47,294.17,4451.0
2022-06-17 15:10:00,293.73,294.42,292.13,294.42,4462.0,293.73,294.42,292.13,294.42,4462.0
2022-06-17 15:20:00,294.25,296.36,294.24,295.7,5328.0,294.25,296.36,294.24,295.7,5328.0
2022-06-17 15:30:00,295.49,295.49,294.07,294.72,5558.0,295.49,295.49,294.07,294.72,5558.0
2022-06-17 15:40:00,294.61,294.61,291.61,292.42,5856.0,294.61,294.61,291.61,292.42,5856.0
2022-06-17 15:50:00,292.27,293.67,291.41,292.25,43398.0,292.27,293.67,291.41,292.25,43398.0
2022-06-21 09:30:00,300.18,309.51,300.18,304.4,18678.0,300.18,309.51,300.18,304.4,18678.0
2022-06-21 09:40:00,302.92,307.26,302.92,305.89,9383.0,302.92,307.26,302.92,305.89,9383.0
2022-06-21 09:50:00,304.23,309.36,302.44,309.32,3994.0,304.23,309.36,302.44,309.32,3994.0
2022-06-21 10:00:00,308.49,310.91,307.44,307.44,9742.0,308.49,310.91,307.44,307.44,9742.0
2022-06-21 10:10:00,307.89,310.4,307.89,310.0,3504.0,307.89,310.4,307.89,310.0,3504.0
2022-06-21 10:20:00,309.83,310.45,307.15,307.41,9422.0,309.83,310.45,307.15,307.41,9422.0
2022-06-21 10:30:00,306.12,309.64,306.11,306.86,4948.0,306.12,309.64,306.11,306.86,4948.0
2022-06-21 10:40:00,307.39,308.0,306.62,307.83,1976.0,307.39,308.0,306.62,307.83,1976.0
2022-06-21 10:50:00,307.49,309.81,307.26,308.25,12973.0,307.49,309.81,307.26,308.25,12973.0
2022-06-21 11:00:00,307.8,307.8,306.31,307.22,5535.0,307.8,307.8,306.31,307.22,5535.0
2022-06-21 11:10:00,307.27,308.01,306.57,306.62,7648.0,307.27,308.01,306.57,306.62,7648.0
2022-06-21 11:20:00,306.82,307.12,304.76,305.17,5350.0,306.82,307.12,304.76,305.17,5350.0
2022-06-21 11:30:00,305.23,305.43,303.48,303.61,4694.0,305.23,305.43,303.48,303.61,4694.0
2022-06-21 11:40:00,303.38,304.67,303.24,304.67,5200.0,303.38,304.67,303.24,304.67,5200.0
2022-06-21 11:50:00,305.04,305.42,303.32,304.78,4555.0,305.04,305.42,303.32,304.78,4555.0
2022-06-21 12:00:00,304.91,305.26,304.16,304.17,1100.0,304.91,305.26,304.16,304.17,1100.0
2022-06-21 12:10:00,304.45,306.41,304.04,306.4,2108.0,304.45,306.41,304.04,306.4,2108.0
2022-06-21 12:20:00,305.57,306.03,303.82,303.82,3995.0,305.57,306.03,303.82,303.82,3995.0
2022-06-21 12:30:00,303.69,305.57,303.69,305.57,2813.0,303.69,305.57,303.69,305.57,2813.0
2022-06-21 12:40:00,306.35,307.58,306.12,306.64,2344.0,306.35,307.58,306.12,306.64,2344.0
2022-06-21 12:50:00,307.3,307.91,306.0,306.0,3702.0,307.3,307.91,306.0,306.0,3702.0
2022-06-21 13:00:00,306.0,306.16,304.62,304.62,2139.0,306.0,306.16,304.62,304.62,2139.0
2022-06-21 13:10:00,305.53,306.01,304.89,304.89,2124.0,305.53,306.01,304.89,304.89,2124.0
2022-06-21 13:20:00,305.51,305.57,304.81,304.81,1901.0,305.51,305.57,304.81,304.81,1901.0
2022-06-21 13:30:00,305.02,305.75,304.9,305.0,3037.0,305.02,305.75,304.9,305.0,3037.0
2022-06-21 13:40:00,304.87,304.87,303.66,304.0,2859.0,304.87,304.87,303.66,304.0,2859.0
2022-06-21 13:50:00,303.92,303.92,302.44,302.44,1721.0,303.92,303.92,302.44,302.44,1721.0
2022-06-21 14:00:00,302.63,302.75,301.11,301.11,3245.0,302.63,302.75,301.11,301.11,3245.0
2022-06-21 14:10:00,301.68,302.4,301.57,302.37,4938.0,301.68,302.4,301.57,302.37,4938.0
2022-06-21 14:20:00,302.55,303.02,302.01,303.0,1881.0,302.55,303.02,302.01,303.0,1881.0
2022-06-21 14:30:00,302.98,303.05,302.63,302.86,2352.0,302.98,303.05,302.63,302.86,2352.0
2022-06-21 14:40:00,302.84,303.68,301.8,302.62,3054.0,302.84,303.68,301.8,302.62,3054.0
2022-06-21 14:50:00,302.28,303.23,301.51,301.51,2465.0,302.28,303.23,301.51,301.51,2465.0
2022-06-21 15:00:00,301.6,302.76,301.6,302.76,3200.0,301.6,302.76,301.6,302.76,3200.0
2022-06-21 15:10:00,302.93,303.41,302.52,302.96,2300.0,302.93,303.41,302.52,302.96,2300.0
2022-06-21 15:20:00,302.91,302.92,301.55,302.12,3962.0,302.91,302.92,301.55,302.12,3962.0
2022-06-21 15:30:00,302.14,302.32,301.09,301.35,3868.0,302.14,302.32,301.09,301.35,3868.0
2022-06-21 15:40:00,301.5,301.95,300.3,300.33,8661.0,301.5,301.95,300.3,300.33,8661.0
2022-06-21 15:50:00,300.65,301.8,298.39,299.15,39927.0,300.65,301.8,298.39,299.15,39927.0
2022-06-22 09:30:00,294.45,301.4,294.43,298.64,6688.0,294.45,301.4,294.43,298.64,6688.0
2022-06-22 09:40:00,298.77,302.99,297.94,299.6,4344.0,298.77,302.99,297.94,299.6,4344.0
2022-06-22 09:50:00,300.47,307.39,299.02,306.42,3432.0,300.47,307.39,299.02,306.42,3432.0
2022-06-22 10:00:00,307.18,307.85,304.95,307.5,10752.0,307.18,307.85,304.95,307.5,10752.0
2022-06-22 10:10:00,307.45,309.57,306.71,307.9,4635.0,307.45,309.57,306.71,307.9,4635.0
2022-06-22 10:20:00,306.84,311.44,306.66,310.83,6011.0,306.84,311.44,306.66,310.83,6011.0
2022-06-22 10:30:00,311.13,313.35,310.46,313.35,14339.0,311.13,313.35,310.46,313.35,14339.0
2022-06-22 10:40:00,312.85,313.51,310.56,310.66,16354.0,312.85,313.51,310.56,310.66,16354.0
2022-06-22 10:50:00,311.65,313.53,311.0,313.1,4908.0,311.65,313.53,311.0,313.1,4908.0
2022-06-22 11:00:00,312.0,312.0,310.13,311.21,4547.0,312.0,312.0,310.13,311.21,4547.0
2022-06-22 11:10:00,311.31,312.5,310.65,312.5,7614.0,311.31,312.5,310.65,312.5,7614.0
2022-06-22 11:20:00,312.52,313.23,311.67,312.16,5137.0,312.52,313.23,311.67,312.16,5137.0
2022-06-22 11:30:00,312.61,314.38,312.41,313.25,5141.0,312.61,314.38,312.41,313.25,5141.0
2022-06-22 11:40:00,312.46,312.46,310.77,311.21,4061.0,312.46,312.46,310.77,311.21,4061.0
2022-06-22 11:50:00,311.01,311.02,310.01,310.36,3762.0,311.01,311.02,310.01,310.36,3762.0
2022-06-22 12:00:00,310.44,312.15,309.74,309.74,12460.0,310.44,312.15,309.74,309.74,12460.0
2022-06-22 12:10:00,309.98,310.74,309.45,309.8,4386.0,309.98,310.74,309.45,309.8,4386.0
2022-06-22 12:20:00,310.49,310.99,309.65,310.77,1495.0,310.49,310.99,309.65,310.77,1495.0
2022-06-22 12:30:00,310.65,311.88,310.6,311.81,5388.0,310.65,311.88,310.6,311.81,5388.0
2022-06-22 12:40:00,311.7,311.87,311.26,311.87,1788.0,311.7,311.87,311.26,311.87,1788.0
2022-06-22 12:50:00,310.32,312.01,310.31,312.01,1028.0,310.32,312.01,310.31,312.01,1028.0
2022-06-22 13:00:00,311.72,311.72,310.1,310.62,800.0,311.72,311.72,310.1,310.62,800.0
2022-06-22 13:10:00,311.69,311.81,311.23,311.64,700.0,311.69,311.81,311.23,311.64,700.0
2022-06-22 13:20:00,311.86,312.01,311.54,311.69,3057.0,311.86,312.01,311.54,311.69,3057.0
2022-06-22 13:30:00,311.61,311.87,311.21,311.69,2003.0,311.61,311.87,311.21,311.69,2003.0
2022-06-22 13:40:00,311.53,312.07,311.53,311.8,1723.0,311.53,312.07,311.53,311.8,1723.0
2022-06-22 13:50:00,311.7,311.73,310.74,311.38,4236.0,311.7,311.73,310.74,311.38,4236.0
2022-06-22 14:00:00,311.58,313.0,311.28,312.99,2570.0,311.58,313.0,311.28,312.99,2570.0
2022-06-22 14:10:00,311.99,313.14,311.99,312.56,2962.0,311.99,313.14,311.99,312.56,2962.0
2022-06-22 14:20:00,312.0,312.0,311.37,311.5,4647.0,312.0,312.0,311.37,311.5,4647.0
2022-06-22 14:30:00,311.44,311.9,311.3,311.75,5121.0,311.44,311.9,311.3,311.75,5121.0
2022-06-22 14:40:00,311.38,311.38,309.48,309.48,2446.0,311.38,311.38,309.48,309.48,2446.0
2022-06-22 14:50:00,309.6,310.33,309.11,310.27,3600.0,309.6,310.33,309.11,310.27,3600.0
2022-06-22 15:00:00,309.75,310.31,309.69,310.31,400.0,309.75,310.31,309.69,310.31,400.0
2022-06-22 15:10:00,309.02,309.2,308.27,308.44,4795.0,309.02,309.2,308.27,308.44,4795.0
2022-06-22 15:20:00,307.92,307.99,305.07,305.48,13740.0,307.92,307.99,305.07,305.48,13740.0
2022-06-22 15:30:00,305.49,306.08,303.37,303.93,14155.0,305.49,306.08,303.37,303.93,14155.0
2022-06-22 15:40:00,303.7,303.96,303.18,303.56,10976.0,303.7,303.96,303.18,303.56,10976.0
2022-06-22 15:50:00,303.61,305.42,303.35,303.71,25206.0,303.61,305.42,303.35,303.71,25206.0
2022-06-23 09:30:00,310.67,317.43,308.0,308.0,16556.0,310.67,317.43,308.0,308.0,16556.0
2022-06-23 09:40:00,306.0,309.84,303.16,307.6,11815.0,306.0,309.84,303.16,307.6,11815.0
2022-06-23 09:50:00,306.37,314.55,302.31,313.5,11224.0,306.37,314.55,302.31,313.5,11224.0
2022-06-23 10:00:00,312.96,316.19,312.21,315.18,14892.0,312.96,316.19,312.21,315.18,14892.0
2022-06-23 10:10:00,315.95,320.3,314.28,319.7,15113.0,315.95,320.3,314.28,319.7,15113.0
2022-06-23 10:20:00,320.79,324.92,320.57,322.7,10637.0,320.79,324.92,320.57,322.7,10637.0
2022-06-23 10:30:00,323.44,325.66,321.8,324.05,8139.0,323.44,325.66,321.8,324.05,8139.0
2022-06-23 10:40:00,324.0,325.53,323.14,323.14,2827.0,324.0,325.53,323.14,323.14,2827.0
2022-06-23 10:50:00,323.49,324.96,322.98,324.15,4960.0,323.49,324.96,322.98,324.15,4960.0
2022-06-23 11:00:00,322.37,322.9,320.62,321.68,18943.0,322.37,322.9,320.62,321.68,18943.0
2022-06-23 11:10:00,322.09,324.0,322.09,323.06,3182.0,322.09,324.0,322.09,323.06,3182.0
2022-06-23 11:20:00,323.1,326.94,322.15,326.53,7265.0,323.1,326.94,322.15,326.53,7265.0
2022-06-23 11:30:00,327.0,327.94,323.34,323.36,8943.0,327.0,327.94,323.34,323.36,8943.0
2022-06-23 11:40:00,323.49,325.54,323.49,325.54,3478.0,323.49,325.54,323.49,325.54,3478.0
2022-06-23 11:50:00,326.43,326.44,325.37,325.38,2387.0,326.43,326.44,325.37,325.38,2387.0
2022-06-23 12:00:00,324.68,324.79,321.63,322.15,10156.0,324.68,324.79,321.63,322.15,10156.0
2022-06-23 12:10:00,322.63,324.54,321.81,324.54,3180.0,322.63,324.54,321.81,324.54,3180.0
2022-06-23 12:20:00,324.13,324.69,323.39,323.39,2009.0,324.13,324.69,323.39,323.39,2009.0
2022-06-23 12:30:00,323.49,323.49,320.01,320.89,5473.0,323.49,323.49,320.01,320.89,5473.0
2022-06-23 12:40:00,319.63,320.89,319.6,320.88,2609.0,319.63,320.89,319.6,320.88,2609.0
2022-06-23 12:50:00,320.52,320.57,318.39,318.56,2825.0,320.52,320.57,318.39,318.56,2825.0
2022-06-23 13:00:00,318.89,319.06,316.27,318.83,11027.0,318.89,319.06,316.27,318.83,11027.0
2022-06-23 13:10:00,319.14,319.9,318.8,319.9,1829.0,319.14,319.9,318.8,319.9,1829.0
2022-06-23 13:20:00,319.5,319.71,318.83,318.97,2814.0,319.5,319.71,318.83,318.97,2814.0
2022-06-23 13:30:00,319.25,320.39,319.02,319.42,2461.0,319.25,320.39,319.02,319.42,2461.0
2022-06-23 13:40:00,319.1,320.37,318.85,319.42,3194.0,319.1,320.37,318.85,319.42,3194.0
2022-06-23 13:50:00,321.53,324.05,321.19,324.05,7033.0,321.53,324.05,321.19,324.05,7033.0
2022-06-23 14:00:00,323.31,323.78,322.66,323.49,2107.0,323.31,323.78,322.66,323.49,2107.0
2022-06-23 14:10:00,323.06,324.35,321.68,321.68,7701.0,323.06,324.35,321.68,321.68,7701.0
2022-06-23 14:20:00,322.21,325.61,321.08,324.64,13577.0,322.21,325.61,321.08,324.64,13577.0
2022-06-23 14:30:00,324.12,326.28,324.12,325.91,3747.0,324.12,326.28,324.12,325.91,3747.0
2022-06-23 14:40:00,325.94,326.53,325.48,325.48,5077.0,325.94,326.53,325.48,325.48,5077.0
2022-06-23 14:50:00,325.63,326.46,325.54,325.84,3120.0,325.63,326.46,325.54,325.84,3120.0
2022-06-23 15:00:00,325.86,327.83,324.88,326.74,5685.0,325.86,327.83,324.88,326.74,5685.0
2022-06-23 15:10:00,326.84,326.84,325.0,325.0,3020.0,326.84,326.84,325.0,325.0,3020.0
2022-06-23 15:20:00,325.02,326.45,324.86,326.34,4553.0,325.02,326.45,324.86,326.34,4553.0
2022-06-23 15:30:00,326.74,328.2,326.27,326.76,14016.0,326.74,328.2,326.27,326.76,14016.0
2022-06-23 15:40:00,326.33,329.03,326.31,328.92,10673.0,326.33,329.03,326.31,328.92,10673.0
2022-06-23 15:50:00,328.73,330.26,328.03,328.03,36857.0,328.73,330.26,328.03,328.03,36857.0
2022-06-24 09:30:00,334.66,341.9,331.98,339.56,20144.0,334.66,341.9,331.98,339.56,20144.0
2022-06-24 09:40:00,339.71,346.35,338.43,344.49,23005.0,339.71,346.35,338.43,344.49,23005.0
2022-06-24 09:50:00,344.0,347.78,342.71,345.63,30309.0,344.0,347.78,342.71,345.63,30309.0
2022-06-24 10:00:00,346.0,346.84,343.76,343.98,10815.0,346.0,346.84,343.76,343.98,10815.0
2022-06-24 10:10:00,344.0,345.84,343.35,344.48,11931.0,344.0,345.84,343.35,344.48,11931.0
2022-06-24 10:20:00,343.87,345.17,342.89,344.07,31918.0,343.87,345.17,342.89,344.07,31918.0
2022-06-24 10:30:00,344.99,345.34,343.51,343.53,8135.0,344.99,345.34,343.51,343.53,8135.0
2022-06-24 10:40:00,344.1,344.1,339.89,340.48,8019.0,344.1,344.1,339.89,340.48,8019.0
2022-06-24 10:50:00,340.51,342.42,338.0,341.42,6713.0,340.51,342.42,338.0,341.42,6713.0
2022-06-24 11:00:00,342.3,344.23,342.18,342.18,8630.0,342.3,344.23,342.18,342.18,8630.0
2022-06-24 11:10:00,342.1,342.1,338.0,338.0,5315.0,342.1,342.1,338.0,338.0,5315.0
2022-06-24 11:20:00,337.53,339.44,336.21,339.44,5741.0,337.53,339.44,336.21,339.44,5741.0
2022-06-24 11:30:00,339.01,339.19,336.7,338.59,11347.0,339.01,339.19,336.7,338.59,11347.0
2022-06-24 11:40:00,338.63,338.63,337.0,338.45,5983.0,338.63,338.63,337.0,338.45,5983.0
2022-06-24 11:50:00,338.34,339.27,337.79,338.95,2654.0,338.34,339.27,337.79,338.95,2654.0
2022-06-24 12:00:00,338.73,340.37,338.12,339.13,4820.0,338.73,340.37,338.12,339.13,4820.0
2022-06-24 12:10:00,339.46,339.61,338.84,338.96,1200.0,339.46,339.61,338.84,338.96,1200.0
2022-06-24 12:20:00,339.15,339.15,337.81,338.56,2323.0,339.15,339.15,337.81,338.56,2323.0
2022-06-24 12:30:00,338.75,339.27,337.98,339.18,2100.0,338.75,339.27,337.98,339.18,2100.0
2022-06-24 12:40:00,339.67,340.52,339.56,339.7,4987.0,339.67,340.52,339.56,339.7,4987.0
2022-06-24 12:50:00,339.74,341.05,339.74,341.05,2102.0,339.74,341.05,339.74,341.05,2102.0
2022-06-24 13:00:00,340.52,340.52,338.74,338.75,3665.0,340.52,340.52,338.74,338.75,3665.0
2022-06-24 13:10:00,338.78,338.85,337.93,337.93,4229.0,338.78,338.85,337.93,337.93,4229.0
2022-06-24 13:20:00,337.67,338.06,335.76,336.3,17096.0,337.67,338.06,335.76,336.3,17096.0
2022-06-24 13:30:00,335.83,336.41,334.95,335.61,7166.0,335.83,336.41,334.95,335.61,7166.0
2022-06-24 13:40:00,335.29,335.5,334.49,334.49,3245.0,335.29,335.5,334.49,334.49,3245.0
2022-06-24 13:50:00,335.51,335.98,335.33,335.33,3672.0,335.51,335.98,335.33,335.33,3672.0
2022-06-24 14:00:00,335.6,337.0,335.6,336.62,1987.0,335.6,337.0,335.6,336.62,1987.0
2022-06-24 14:10:00,336.57,338.59,336.44,338.44,3515.0,336.57,338.59,336.44,338.44,3515.0
2022-06-24 14:20:00,338.55,340.94,338.36,340.46,17676.0,338.55,340.94,338.36,340.46,17676.0
2022-06-24 14:30:00,340.45,340.54,339.4,339.4,3014.0,340.45,340.54,339.4,339.4,3014.0
2022-06-24 14:40:00,340.09,341.56,339.66,341.53,3168.0,340.09,341.56,339.66,341.53,3168.0
2022-06-24 14:50:00,341.88,342.11,340.75,341.04,5765.0,341.88,342.11,340.75,341.04,5765.0
2022-06-24 15:00:00,340.65,341.54,340.14,341.54,3000.0,340.65,341.54,340.14,341.54,3000.0
2022-06-24 15:10:00,341.87,341.87,339.58,339.97,3982.0,341.87,341.87,339.58,339.97,3982.0
2022-06-24 15:20:00,340.41,341.82,340.41,341.82,8509.0,340.41,341.82,340.41,341.82,8509.0
2022-06-24 15:30:00,341.51,341.81,340.22,341.36,4422.0,341.51,341.81,340.22,341.36,4422.0
2022-06-24 15:40:00,341.49,342.05,340.56,340.76,11721.0,341.49,342.05,340.56,340.76,11721.0
2022-06-24 15:50:00,341.17,344.0,341.09,343.34,41208.0,341.17,344.0,341.09,343.34,41208.0
2022-06-27 09:30:00,344.03,346.8,332.07,338.74,11249.0,344.03,346.8,332.07,338.74,11249.0
2022-06-27 09:40:00,334.93,337.4,330.26,331.03,4201.0,334.93,337.4,330.26,331.03,4201.0
2022-06-27 09:50:00,329.79,338.8,328.97,337.8,12719.0,329.79,338.8,328.97,337.8,12719.0
2022-06-27 10:00:00,336.9,340.6,336.8,336.8,2673.0,336.9,340.6,336.8,336.8,2673.0
2022-06-27 10:10:00,335.55,335.55,332.31,333.1,1602.0,335.55,335.55,332.31,333.1,1602.0
2022-06-27 10:20:00,335.06,335.13,332.42,333.63,1200.0,335.06,335.13,332.42,333.63,1200.0
2022-06-27 10:30:00,333.62,335.77,333.18,334.63,11531.0,333.62,335.77,333.18,334.63,11531.0
2022-06-27 10:40:00,334.98,335.76,334.07,335.76,3748.0,334.98,335.76,334.07,335.76,3748.0
2022-06-27 10:50:00,336.28,338.38,335.84,338.38,2347.0,336.28,338.38,335.84,338.38,2347.0
2022-06-27 11:00:00,339.56,341.26,339.24,340.32,1413.0,339.56,341.26,339.24,340.32,1413.0
2022-06-27 11:10:00,339.68,340.6,336.83,337.61,4461.0,339.68,340.6,336.83,337.61,4461.0
2022-06-27 11:20:00,336.11,341.64,336.06,341.64,2000.0,336.11,341.64,336.06,341.64,2000.0
2022-06-27 11:30:00,341.84,341.84,339.48,339.49,2290.0,341.84,341.84,339.48,339.49,2290.0
2022-06-27 11:40:00,339.39,340.53,339.39,339.6,1008.0,339.39,340.53,339.39,339.6,1008.0
2022-06-27 11:50:00,339.08,339.08,336.55,336.55,2280.0,339.08,339.08,336.55,336.55,2280.0
2022-06-27 12:00:00,335.89,336.34,335.89,336.06,750.0,335.89,336.34,335.89,336.06,750.0
2022-06-27 12:10:00,336.95,336.96,335.11,335.57,7203.0,336.95,336.96,335.11,335.57,7203.0
2022-06-27 12:20:00,335.51,335.51,331.76,332.41,600.0,335.51,335.51,331.76,332.41,600.0
2022-06-27 12:30:00,332.85,333.88,332.4,333.0,4419.0,332.85,333.88,332.4,333.0,4419.0
2022-06-27 12:40:00,333.28,334.46,333.28,334.32,900.0,333.28,334.46,333.28,334.32,900.0
2022-06-27 12:50:00,335.66,336.53,334.86,334.91,1237.0,335.66,336.53,334.86,334.91,1237.0
2022-06-27 13:00:00,336.09,336.41,333.97,334.31,5615.0,336.09,336.41,333.97,334.31,5615.0
2022-06-27 13:10:00,337.96,339.13,336.8,338.94,3527.0,337.96,339.13,336.8,338.94,3527.0
2022-06-27 13:20:00,339.07,339.44,337.06,337.06,4319.0,339.07,339.44,337.06,337.06,4319.0
2022-06-27 13:30:00,336.96,336.96,336.56,336.56,329.0,336.96,336.96,336.56,336.56,329.0
2022-06-27 13:40:00,335.93,335.93,335.88,335.88,200.0,335.93,335.93,335.88,335.88,200.0
2022-06-27 13:50:00,335.56,336.21,334.51,334.81,1101.0,335.56,336.21,334.51,334.81,1101.0
2022-06-27 14:00:00,335.38,336.2,335.22,335.66,1000.0,335.38,336.2,335.22,335.66,1000.0
2022-06-27 14:10:00,336.01,337.19,335.68,336.81,2290.0,336.01,337.19,335.68,336.81,2290.0
2022-06-27 14:20:00,336.4,336.4,334.91,335.4,604.0,336.4,336.4,334.91,335.4,604.0
2022-06-27 14:30:00,334.94,335.67,334.94,335.61,989.0,334.94,335.67,334.94,335.61,989.0
2022-06-27 14:40:00,335.49,335.89,335.15,335.56,1746.0,335.49,335.89,335.15,335.56,1746.0
2022-06-27 14:50:00,335.67,335.95,334.81,335.2,1100.0,335.67,335.95,334.81,335.2,1100.0
2022-06-27 15:00:00,334.83,334.83,333.09,333.52,6759.0,334.83,334.83,333.09,333.52,6759.0
2022-06-27 15:10:00,333.8,333.8,332.66,333.74,5974.0,333.8,333.8,332.66,333.74,5974.0
2022-06-27 15:20:00,333.03,333.03,332.37,332.85,2728.0,333.03,333.03,332.37,332.85,2728.0
2022-06-27 15:30:00,332.85,333.47,331.42,331.96,5289.0,332.85,333.47,331.42,331.96,5289.0
2022-06-27 15:40:00,332.23,334.64,332.23,334.32,7701.0,332.23,334.64,332.23,334.32,7701.0
2022-06-27 15:50:00,333.67,333.75,331.18,333.31,16162.0,333.67,333.75,331.18,333.31,16162.0
2022-06-28 09:30:00,330.31,338.22,330.12,336.64,5453.0,330.31,338.22,330.12,336.64,5453.0
2022-06-28 09:40:00,338.43,340.0,333.09,336.59,8757.0,338.43,340.0,333.09,336.59,8757.0
2022-06-28 09:50:00,336.61,336.61,328.4,331.9,5612.0,336.61,336.61,328.4,331.9,5612.0
2022-06-28 10:00:00,331.5,333.37,321.98,325.1,11915.0,331.5,333.37,321.98,325.1,11915.0
2022-06-28 10:10:00,326.19,327.51,325.11,325.24,5400.0,326.19,327.51,325.11,325.24,5400.0
2022-06-28 10:20:00,325.1,325.87,323.92,325.01,2614.0,325.1,325.87,323.92,325.01,2614.0
2022-06-28 10:30:00,325.01,325.01,322.3,323.51,5029.0,325.01,325.01,322.3,323.51,5029.0
2022-06-28 10:40:00,322.97,324.33,321.83,322.31,4971.0,322.97,324.33,321.83,322.31,4971.0
2022-06-28 10:50:00,323.18,325.17,322.01,325.17,2613.0,323.18,325.17,322.01,325.17,2613.0
2022-06-28 11:00:00,324.56,324.97,320.54,320.54,9714.0,324.56,324.97,320.54,320.54,9714.0
2022-06-28 11:10:00,320.82,321.33,318.6,318.6,9544.0,320.82,321.33,318.6,318.6,9544.0
2022-06-28 11:20:00,318.6,318.81,316.33,317.2,13026.0,318.6,318.81,316.33,317.2,13026.0
2022-06-28 11:30:00,317.63,319.13,316.89,317.44,10837.0,317.63,319.13,316.89,317.44,10837.0
2022-06-28 11:40:00,317.3,317.53,316.1,316.74,3262.0,317.3,317.53,316.1,316.74,3262.0
2022-06-28 11:50:00,317.24,317.24,315.74,316.32,10709.0,317.24,317.24,315.74,316.32,10709.0
2022-06-28 12:00:00,315.74,318.23,314.9,318.02,10865.0,315.74,318.23,314.9,318.02,10865.0
2022-06-28 12:10:00,316.99,318.15,315.01,315.71,9432.0,316.99,318.15,315.01,315.71,9432.0
2022-06-28 12:20:00,315.79,316.13,313.7,314.87,8450.0,315.79,316.13,313.7,314.87,8450.0
2022-06-28 12:30:00,314.71,316.05,314.24,315.08,13389.0,314.71,316.05,314.24,315.08,13389.0
2022-06-28 12:40:00,315.14,315.95,314.75,314.79,16863.0,315.14,315.95,314.75,314.79,16863.0
2022-06-28 12:50:00,314.79,315.04,313.15,314.17,6435.0,314.79,315.04,313.15,314.17,6435.0
2022-06-28 13:00:00,313.98,313.98,311.52,311.9,7519.0,313.98,313.98,311.52,311.9,7519.0
2022-06-28 13:10:00,311.89,312.39,311.52,312.29,1200.0,311.89,312.39,311.52,312.29,1200.0
2022-06-28 13:20:00,312.2,315.22,311.71,314.31,13962.0,312.2,315.22,311.71,314.31,13962.0
2022-06-28 13:30:00,313.66,313.66,310.3,310.4,9245.0,313.66,313.66,310.3,310.4,9245.0
2022-06-28 13:40:00,310.0,310.56,309.8,310.13,25303.0,310.0,310.56,309.8,310.13,25303.0
2022-06-28 13:50:00,310.05,310.05,309.03,309.03,6443.0,310.05,310.05,309.03,309.03,6443.0
2022-06-28 14:00:00,309.42,309.95,308.76,309.09,5483.0,309.42,309.95,308.76,309.09,5483.0
2022-06-28 14:10:00,309.35,309.63,308.01,309.32,4579.0,309.35,309.63,308.01,309.32,4579.0
2022-06-28 14:20:00,309.41,309.62,308.22,308.58,6701.0,309.41,309.62,308.22,308.58,6701.0
2022-06-28 14:30:00,307.6,307.94,307.11,307.36,1861.0,307.6,307.94,307.11,307.36,1861.0
2022-06-28 14:40:00,307.24,309.69,307.21,309.69,6192.0,307.24,309.69,307.21,309.69,6192.0
2022-06-28 14:50:00,309.68,309.68,307.73,307.73,5929.0,309.68,309.68,307.73,307.73,5929.0
2022-06-28 15:00:00,307.81,308.25,306.58,307.6,3084.0,307.81,308.25,306.58,307.6,3084.0
2022-06-28 15:10:00,307.9,308.52,307.04,308.23,5330.0,307.9,308.52,307.04,308.23,5330.0
2022-06-28 15:20:00,308.41,309.95,308.13,309.57,5715.0,308.41,309.95,308.13,309.57,5715.0
2022-06-28 15:30:00,309.69,310.6,308.94,309.12,14804.0,309.69,310.6,308.94,309.12,14804.0
2022-06-28 15:40:00,309.45,309.45,307.63,308.42,11189.0,309.45,309.45,307.63,308.42,11189.0
2022-06-28 15:50:00,308.62,309.37,307.73,308.36,44050.0,308.62,309.37,307.73,308.36,44050.0
2022-06-29 09:30:00,307.88,307.88,297.89,302.13,9736.0,307.88,307.88,297.89,302.13,9736.0
2022-06-29 09:40:00,301.05,306.6,299.62,306.16,8402.0,301.05,306.6,299.62,306.16,8402.0
2022-06-29 09:50:00,306.03,313.42,306.03,310.55,10740.0,306.03,313.42,306.03,310.55,10740.0
2022-06-29 10:00:00,310.52,316.38,310.11,314.32,7107.0,310.52,316.38,310.11,314.32,7107.0
2022-06-29 10:10:00,315.14,316.0,310.28,310.28,2530.0,315.14,316.0,310.28,310.28,2530.0
2022-06-29 10:20:00,310.53,312.38,308.86,312.34,4453.0,310.53,312.38,308.86,312.34,4453.0
2022-06-29 10:30:00,312.24,312.71,308.44,310.3,11692.0,312.24,312.71,308.44,310.3,11692.0
2022-06-29 10:40:00,311.08,315.26,311.08,314.45,4792.0,311.08,315.26,311.08,314.45,4792.0
2022-06-29 10:50:00,314.82,315.92,311.91,311.91,2233.0,314.82,315.92,311.91,311.91,2233.0
2022-06-29 11:00:00,312.54,312.73,309.12,310.77,6960.0,312.54,312.73,309.12,310.77,6960.0
2022-06-29 11:10:00,310.49,311.71,310.47,311.36,4265.0,310.49,311.71,310.47,311.36,4265.0
2022-06-29 11:20:00,309.33,310.52,308.24,310.52,434.0,309.33,310.52,308.24,310.52,434.0
2022-06-29 11:30:00,310.79,314.29,310.53,312.38,7309.0,310.79,314.29,310.53,312.38,7309.0
2022-06-29 11:40:00,312.16,312.16,310.2,310.79,1016.0,312.16,312.16,310.2,310.79,1016.0
2022-06-29 11:50:00,311.7,312.36,310.5,310.58,1042.0,311.7,312.36,310.5,310.58,1042.0
2022-06-29 12:00:00,310.0,310.26,309.3,309.3,350.0,310.0,310.26,309.3,309.3,350.0
2022-06-29 12:10:00,308.73,309.24,308.05,309.24,2299.0,308.73,309.24,308.05,309.24,2299.0
2022-06-29 12:20:00,309.1,309.31,307.49,307.49,900.0,309.1,309.31,307.49,307.49,900.0
2022-06-29 12:30:00,308.13,308.13,307.86,307.86,300.0,308.13,308.13,307.86,307.86,300.0
2022-06-29 12:40:00,309.15,309.39,308.9,308.9,300.0,309.15,309.39,308.9,308.9,300.0
2022-06-29 12:50:00,309.18,310.0,308.54,310.0,2500.0,309.18,310.0,308.54,310.0,2500.0
2022-06-29 13:00:00,310.19,310.67,309.54,310.51,1921.0,310.19,310.67,309.54,310.51,1921.0
2022-06-29 13:10:00,310.24,310.24,307.81,308.63,1366.0,310.24,310.24,307.81,308.63,1366.0
2022-06-29 13:20:00,308.2,308.2,307.3,307.97,11840.0,308.2,308.2,307.3,307.97,11840.0
2022-06-29 13:30:00,307.82,308.18,307.07,307.56,6007.0,307.82,308.18,307.07,307.56,6007.0
2022-06-29 13:40:00,307.67,308.18,305.98,305.98,3641.0,307.67,308.18,305.98,305.98,3641.0
2022-06-29 13:50:00,306.54,308.07,306.04,307.99,4651.0,306.54,308.07,306.04,307.99,4651.0
2022-06-29 14:00:00,308.11,309.04,307.66,309.04,1317.0,308.11,309.04,307.66,309.04,1317.0
2022-06-29 14:10:00,309.0,309.51,308.83,308.85,1144.0,309.0,309.51,308.83,308.85,1144.0
2022-06-29 14:20:00,308.94,308.95,307.83,308.81,1467.0,308.94,308.95,307.83,308.81,1467.0
2022-06-29 14:30:00,308.45,308.45,307.59,307.59,750.0,308.45,308.45,307.59,307.59,750.0
2022-06-29 14:40:00,307.34,307.34,306.84,306.97,598.0,307.34,307.34,306.84,306.97,598.0
2022-06-29 14:50:00,306.63,307.42,306.41,306.42,1981.0,306.63,307.42,306.41,306.42,1981.0
2022-06-29 15:00:00,305.86,308.56,305.85,308.08,659.0,305.86,308.56,305.85,308.08,659.0
2022-06-29 15:10:00,307.96,308.11,307.76,307.93,800.0,307.96,308.11,307.76,307.93,800.0
2022-06-29 15:20:00,307.55,309.1,307.48,309.1,2254.0,307.55,309.1,307.48,309.1,2254.0
2022-06-29 15:30:00,309.08,309.09,307.09,309.06,8614.0,309.08,309.09,307.09,309.06,8614.0
2022-06-29 15:40:00,308.74,309.71,308.6,309.37,5134.0,308.74,309.71,308.6,309.37,5134.0
2022-06-29 15:50:00,310.1,310.64,308.51,310.37,14461.0,310.1,310.64,308.51,310.37,14461.0
2022-06-30 09:30:00,305.71,305.71,299.0,300.68,7336.0,305.71,305.71,299.0,300.68,7336.0
2022-06-30 09:40:00,298.58,299.07,294.94,296.93,7951.0,298.58,299.07,294.94,296.93,7951.0
2022-06-30 09:50:00,296.1,296.24,290.78,293.64,7320.0,296.1,296.24,290.78,293.64,7320.0
2022-06-30 10:00:00,292.22,292.22,288.59,288.92,3812.0,292.22,292.22,288.59,288.92,3812.0
2022-06-30 10:10:00,288.59,289.8,287.58,289.22,16476.0,288.59,289.8,287.58,289.22,16476.0
2022-06-30 10:20:00,289.0,290.15,288.4,289.03,9253.0,289.0,290.15,288.4,289.03,9253.0
2022-06-30 10:30:00,288.94,293.51,288.85,292.12,9498.0,288.94,293.51,288.85,292.12,9498.0
2022-06-30 10:40:00,291.4,292.09,290.16,291.0,2809.0,291.4,292.09,290.16,291.0,2809.0
2022-06-30 10:50:00,291.29,295.99,291.28,295.99,5835.0,291.29,295.99,291.28,295.99,5835.0
2022-06-30 11:00:00,295.96,297.82,293.11,297.38,6959.0,295.96,297.82,293.11,297.38,6959.0
2022-06-30 11:10:00,297.83,304.34,297.19,303.81,14929.0,297.83,304.34,297.19,303.81,14929.0
2022-06-30 11:20:00,304.74,304.74,302.94,303.1,6225.0,304.74,304.74,302.94,303.1,6225.0
2022-06-30 11:30:00,302.81,302.81,299.84,301.72,6725.0,302.81,302.81,299.84,301.72,6725.0
2022-06-30 11:40:00,301.85,302.18,301.2,302.01,4057.0,301.85,302.18,301.2,302.01,4057.0
2022-06-30 11:50:00,301.5,303.66,300.09,303.66,11816.0,301.5,303.66,300.09,303.66,11816.0
2022-06-30 12:00:00,303.03,303.95,299.15,299.24,4595.0,303.03,303.95,299.15,299.24,4595.0
2022-06-30 12:10:00,299.11,301.29,299.11,300.91,2144.0,299.11,301.29,299.11,300.91,2144.0
2022-06-30 12:20:00,301.05,303.92,300.79,303.82,3574.0,301.05,303.92,300.79,303.82,3574.0
2022-06-30 12:30:00,304.96,305.16,302.98,303.13,1906.0,304.96,305.16,302.98,303.13,1906.0
2022-06-30 12:40:00,302.87,303.79,302.87,303.22,1257.0,302.87,303.79,302.87,303.22,1257.0
2022-06-30 12:50:00,303.22,303.5,302.76,303.32,2442.0,303.22,303.5,302.76,303.32,2442.0
2022-06-30 13:00:00,303.65,303.65,301.93,301.94,3100.0,303.65,303.65,301.93,301.94,3100.0
2022-06-30 13:10:00,301.43,301.54,299.56,299.96,1800.0,301.43,301.54,299.56,299.96,1800.0
2022-06-30 13:20:00,300.3,301.39,300.27,301.09,900.0,300.3,301.39,300.27,301.09,900.0
2022-06-30 13:30:00,301.28,301.65,301.28,301.5,10900.0,301.28,301.65,301.28,301.5,10900.0
2022-06-30 13:40:00,301.66,303.42,301.27,303.42,3659.0,301.66,303.42,301.27,303.42,3659.0
2022-06-30 13:50:00,303.39,304.29,302.8,302.8,4251.0,303.39,304.29,302.8,302.8,4251.0
2022-06-30 14:00:00,302.8,302.8,301.12,301.18,2601.0,302.8,302.8,301.12,301.18,2601.0
2022-06-30 14:10:00,301.12,301.67,300.76,301.63,3961.0,301.12,301.67,300.76,301.63,3961.0
2022-06-30 14:20:00,302.11,302.11,300.1,301.31,1386.0,302.11,302.11,300.1,301.31,1386.0
2022-06-30 14:30:00,301.5,301.51,301.11,301.45,900.0,301.5,301.51,301.11,301.45,900.0
2022-06-30 14:40:00,301.44,301.59,300.19,301.59,1947.0,301.44,301.59,300.19,301.59,1947.0
2022-06-30 14:50:00,301.41,301.41,300.08,300.6,3138.0,301.41,301.41,300.08,300.6,3138.0
2022-06-30 15:00:00,300.84,300.96,297.95,297.95,4679.0,300.84,300.96,297.95,297.95,4679.0
2022-06-30 15:10:00,297.81,298.09,297.33,297.7,2200.0,297.81,298.09,297.33,297.7,2200.0
2022-06-30 15:20:00,297.96,301.28,297.84,301.27,1300.0,297.96,301.28,297.84,301.27,1300.0
2022-06-30 15:30:00,301.44,303.03,301.44,302.18,4246.0,301.44,303.03,301.44,302.18,4246.0
2022-06-30 15:40:00,302.1,303.46,300.72,301.75,6575.0,302.1,303.46,300.72,301.75,6575.0
2022-06-30 15:50:00,301.04,301.84,298.9,301.45,24492.0,301.04,301.84,298.9,301.45,24492.0
2022-07-01 09:30:00,301.64,305.0,298.15,299.05,7723.0,301.64,305.0,298.15,299.05,7723.0
2022-07-01 09:40:00,300.91,306.52,300.22,306.52,7114.0,300.91,306.52,300.22,306.52,7114.0
2022-07-01 09:50:00,305.46,310.0,305.46,308.68,7759.0,305.46,310.0,305.46,308.68,7759.0
2022-07-01 10:00:00,310.0,312.94,307.95,312.35,12564.0,310.0,312.94,307.95,312.35,12564.0
2022-07-01 10:10:00,309.34,309.93,304.97,307.15,5122.0,309.34,309.93,304.97,307.15,5122.0
2022-07-01 10:20:00,307.5,309.01,304.9,304.99,6762.0,307.5,309.01,304.9,304.99,6762.0
2022-07-01 10:30:00,302.76,304.03,301.77,301.94,3894.0,302.76,304.03,301.77,301.94,3894.0
2022-07-01 10:40:00,301.08,304.49,300.57,303.24,1700.0,301.08,304.49,300.57,303.24,1700.0
2022-07-01 10:50:00,302.71,305.97,301.97,304.88,3849.0,302.71,305.97,301.97,304.88,3849.0
2022-07-01 11:00:00,304.29,307.48,303.0,307.48,5807.0,304.29,307.48,303.0,307.48,5807.0
2022-07-01 11:10:00,306.44,308.33,306.44,307.33,1716.0,306.44,308.33,306.44,307.33,1716.0
2022-07-01 11:20:00,308.14,308.14,306.93,306.93,1952.0,308.14,308.14,306.93,306.93,1952.0
2022-07-01 11:30:00,308.25,308.91,307.66,307.66,1500.0,308.25,308.91,307.66,307.66,1500.0
2022-07-01 11:40:00,309.0,309.25,306.1,306.1,1109.0,309.0,309.25,306.1,306.1,1109.0
2022-07-01 11:50:00,305.07,305.19,304.15,304.52,2209.0,305.07,305.19,304.15,304.52,2209.0
2022-07-01 12:00:00,303.93,305.02,303.07,305.02,3731.0,303.93,305.02,303.07,305.02,3731.0
2022-07-01 12:10:00,304.7,305.31,304.7,305.31,600.0,304.7,305.31,304.7,305.31,600.0
2022-07-01 12:20:00,305.44,307.63,305.44,307.63,2136.0,305.44,307.63,305.44,307.63,2136.0
2022-07-01 12:30:00,307.88,308.0,306.78,308.0,11013.0,307.88,308.0,306.78,308.0,11013.0
2022-07-01 12:40:00,307.9,309.11,307.06,309.04,12456.0,307.9,309.11,307.06,309.04,12456.0
2022-07-01 12:50:00,308.97,309.38,306.99,306.99,2212.0,308.97,309.38,306.99,306.99,2212.0
2022-07-01 13:00:00,306.38,307.0,305.13,306.3,9660.0,306.38,307.0,305.13,306.3,9660.0
2022-07-01 13:10:00,306.38,307.24,306.14,307.24,1682.0,306.38,307.24,306.14,307.24,1682.0
2022-07-01 13:20:00,306.79,308.38,306.64,308.38,2403.0,306.79,308.38,306.64,308.38,2403.0
2022-07-01 13:30:00,308.57,309.96,308.31,309.96,3992.0,308.57,309.96,308.31,309.96,3992.0
2022-07-01 13:40:00,310.0,310.44,309.0,309.68,1210.0,310.0,310.44,309.0,309.68,1210.0
2022-07-01 13:50:00,310.43,311.34,310.02,310.67,7903.0,310.43,311.34,310.02,310.67,7903.0
2022-07-01 14:00:00,310.99,311.01,308.7,308.83,1348.0,310.99,311.01,308.7,308.83,1348.0
2022-07-01 14:10:00,308.51,309.65,308.51,309.04,3550.0,308.51,309.65,308.51,309.04,3550.0
2022-07-01 14:20:00,309.2,310.19,308.8,309.5,5526.0,309.2,310.19,308.8,309.5,5526.0
2022-07-01 14:30:00,309.73,310.51,309.53,310.51,1900.0,309.73,310.51,309.53,310.51,1900.0
2022-07-01 14:40:00,310.63,312.5,310.28,311.89,6631.0,310.63,312.5,310.28,311.89,6631.0
2022-07-01 14:50:00,312.3,312.53,310.72,310.72,2718.0,312.3,312.53,310.72,310.72,2718.0
2022-07-01 15:00:00,310.54,310.82,309.48,310.82,2811.0,310.54,310.82,309.48,310.82,2811.0
2022-07-01 15:10:00,311.04,311.68,310.55,310.88,2059.0,311.04,311.68,310.55,310.88,2059.0
2022-07-01 15:20:00,310.52,311.5,309.99,310.94,4459.0,310.52,311.5,309.99,310.94,4459.0
2022-07-01 15:30:00,311.21,313.76,311.12,312.74,8846.0,311.21,313.76,311.12,312.74,8846.0
2022-07-01 15:40:00,312.59,315.13,311.85,314.11,36234.0,312.59,315.13,311.85,314.11,36234.0
2022-07-01 15:50:00,313.64,314.0,311.86,313.89,30463.0,313.64,314.0,311.86,313.89,30463.0
2022-07-05 09:30:00,307.92,311.38,305.06,306.58,21623.0,307.92,311.38,305.06,306.58,21623.0
2022-07-05 09:40:00,306.43,315.72,306.15,313.05,11736.0,306.43,315.72,306.15,313.05,11736.0
2022-07-05 09:50:00,312.25,312.39,306.32,310.05,6351.0,312.25,312.39,306.32,310.05,6351.0
2022-07-05 10:00:00,309.69,310.39,304.32,309.79,15397.0,309.69,310.39,304.32,309.79,15397.0
2022-07-05 10:10:00,310.21,318.09,310.02,315.67,18854.0,310.21,318.09,310.02,315.67,18854.0
2022-07-05 10:20:00,315.28,318.2,315.19,317.31,9880.0,315.28,318.2,315.19,317.31,9880.0
2022-07-05 10:30:00,316.58,322.94,316.21,322.94,12513.0,316.58,322.94,316.21,322.94,12513.0
2022-07-05 10:40:00,322.41,322.99,320.35,321.14,26254.0,322.41,322.99,320.35,321.14,26254.0
2022-07-05 10:50:00,320.4,321.0,319.2,319.45,13487.0,320.4,321.0,319.2,319.45,13487.0
2022-07-05 11:00:00,319.87,319.87,316.53,317.04,11371.0,319.87,319.87,316.53,317.04,11371.0
2022-07-05 11:10:00,317.15,317.87,316.07,316.96,19530.0,317.15,317.87,316.07,316.96,19530.0
2022-07-05 11:20:00,318.65,318.86,317.75,318.72,2907.0,318.65,318.86,317.75,318.72,2907.0
2022-07-05 11:30:00,317.92,320.25,317.15,318.91,2101.0,317.92,320.25,317.15,318.91,2101.0
2022-07-05 11:40:00,319.62,323.07,319.61,322.2,2809.0,319.62,323.07,319.61,322.2,2809.0
2022-07-05 11:50:00,322.91,324.0,322.23,322.24,3319.0,322.91,324.0,322.23,322.24,3319.0
2022-07-05 12:00:00,321.79,323.04,321.61,322.41,6984.0,321.79,323.04,321.61,322.41,6984.0
2022-07-05 12:10:00,323.37,323.37,322.49,322.87,707.0,323.37,323.37,322.49,322.87,707.0
2022-07-05 12:20:00,323.43,324.47,323.43,323.67,1100.0,323.43,324.47,323.43,323.67,1100.0
2022-07-05 12:30:00,323.53,323.95,323.49,323.93,1100.0,323.53,323.95,323.49,323.93,1100.0
2022-07-05 12:40:00,323.48,323.82,321.16,321.21,1500.0,323.48,323.82,321.16,321.21,1500.0
2022-07-05 12:50:00,321.22,322.08,321.05,322.03,1700.0,321.22,322.08,321.05,322.03,1700.0
2022-07-05 13:00:00,322.31,323.04,322.31,322.75,1100.0,322.31,323.04,322.31,322.75,1100.0
2022-07-05 13:10:00,323.21,325.0,323.21,325.0,816.0,323.21,325.0,323.21,325.0,816.0
2022-07-05 13:20:00,325.26,327.69,324.8,327.3,3815.0,325.26,327.69,324.8,327.3,3815.0
2022-07-05 13:30:00,327.77,330.0,327.76,329.57,3583.0,327.77,330.0,327.76,329.57,3583.0
2022-07-05 13:40:00,329.51,329.94,327.11,327.19,3207.0,329.51,329.94,327.11,327.19,3207.0
2022-07-05 13:50:00,327.24,328.25,326.25,326.82,5582.0,327.24,328.25,326.25,326.82,5582.0
2022-07-05 14:00:00,327.05,327.23,325.2,325.65,10560.0,327.05,327.23,325.2,325.65,10560.0
2022-07-05 14:10:00,325.29,326.0,324.38,324.97,3420.0,325.29,326.0,324.38,324.97,3420.0
2022-07-05 14:20:00,324.38,326.46,324.38,325.45,3257.0,324.38,326.46,324.38,325.45,3257.0
2022-07-05 14:30:00,325.71,327.93,324.38,327.93,26701.0,325.71,327.93,324.38,327.93,26701.0
2022-07-05 14:40:00,327.41,327.54,326.35,326.7,19094.0,327.41,327.54,326.35,326.7,19094.0
2022-07-05 14:50:00,326.47,327.27,326.03,326.47,38494.0,326.47,327.27,326.03,326.47,38494.0
2022-07-05 15:00:00,326.79,328.09,325.29,328.02,33271.0,326.79,328.09,325.29,328.02,33271.0
2022-07-05 15:10:00,328.02,329.03,327.58,327.63,12866.0,328.02,329.03,327.58,327.63,12866.0
2022-07-05 15:20:00,327.93,328.92,327.93,328.56,23972.0,327.93,328.92,327.93,328.56,23972.0
2022-07-05 15:30:00,329.0,329.27,328.08,328.99,14366.0,329.0,329.27,328.08,328.99,14366.0
2022-07-05 15:40:00,329.13,329.44,328.2,329.16,5763.0,329.13,329.44,328.2,329.16,5763.0
2022-07-05 15:50:00,329.16,329.6,328.33,329.6,28460.0,329.16,329.6,328.33,329.6,28460.0
2022-07-06 09:30:00,330.24,335.75,321.75,322.3,15323.0,330.24,335.75,321.75,322.3,15323.0
2022-07-06 09:40:00,325.49,327.72,321.45,325.11,5194.0,325.49,327.72,321.45,325.11,5194.0
2022-07-06 09:50:00,326.17,330.97,325.21,330.45,19779.0,326.17,330.97,325.21,330.45,19779.0
2022-07-06 10:00:00,330.48,332.12,325.94,327.48,3975.0,330.48,332.12,325.94,327.48,3975.0
2022-07-06 10:10:00,326.3,326.39,321.17,322.26,7208.0,326.3,326.39,321.17,322.26,7208.0
2022-07-06 10:20:00,322.61,322.65,319.41,319.42,2503.0,322.61,322.65,319.41,319.42,2503.0
2022-07-06 10:30:00,320.19,323.09,319.56,322.5,9417.0,320.19,323.09,319.56,322.5,9417.0
2022-07-06 10:40:00,323.01,326.14,322.6,325.14,1676.0,323.01,326.14,322.6,325.14,1676.0
2022-07-06 10:50:00,324.84,325.48,323.32,324.59,1100.0,324.84,325.48,323.32,324.59,1100.0
2022-07-06 11:00:00,324.26,324.52,321.74,323.28,1650.0,324.26,324.52,321.74,323.28,1650.0
2022-07-06 11:10:00,322.81,322.82,321.51,321.73,4911.0,322.81,322.82,321.51,321.73,4911.0
2022-07-06 11:20:00,321.99,321.99,316.52,316.86,11770.0,321.99,321.99,316.52,316.86,11770.0
2022-07-06 11:30:00,317.13,317.13,314.0,314.76,12640.0,317.13,317.13,314.0,314.76,12640.0
2022-07-06 11:40:00,314.76,317.14,313.73,316.06,5898.0,314.76,317.14,313.73,316.06,5898.0
2022-07-06 11:50:00,315.88,316.27,314.79,315.34,6709.0,315.88,316.27,314.79,315.34,6709.0
2022-07-06 12:00:00,314.48,316.97,314.48,316.97,2311.0,314.48,316.97,314.48,316.97,2311.0
2022-07-06 12:10:00,316.61,317.77,316.09,316.09,4493.0,316.61,317.77,316.09,316.09,4493.0
2022-07-06 12:20:00,316.66,318.25,316.51,318.25,10252.0,316.66,318.25,316.51,318.25,10252.0
2022-07-06 12:30:00,317.95,319.66,317.27,318.84,5508.0,317.95,319.66,317.27,318.84,5508.0
2022-07-06 12:40:00,318.78,318.87,318.21,318.27,2473.0,318.78,318.87,318.21,318.27,2473.0
2022-07-06 12:50:00,317.92,317.92,316.32,317.13,2819.0,317.92,317.92,316.32,317.13,2819.0
2022-07-06 13:00:00,317.14,317.33,315.95,316.53,8711.0,317.14,317.33,315.95,316.53,8711.0
2022-07-06 13:10:00,316.42,316.71,315.4,315.41,11745.0,316.42,316.71,315.4,315.41,11745.0
2022-07-06 13:20:00,315.72,317.62,315.04,317.62,2400.0,315.72,317.62,315.04,317.62,2400.0
2022-07-06 13:30:00,317.6,317.84,317.05,317.15,900.0,317.6,317.84,317.05,317.15,900.0
2022-07-06 13:40:00,316.77,316.77,314.39,314.39,3823.0,316.77,316.77,314.39,314.39,3823.0
2022-07-06 13:50:00,314.49,315.24,314.38,315.24,2254.0,314.49,315.24,314.38,315.24,2254.0
2022-07-06 14:00:00,314.33,318.29,314.33,315.74,5780.0,314.33,318.29,314.33,315.74,5780.0
2022-07-06 14:10:00,315.73,316.1,313.04,313.47,5056.0,315.73,316.1,313.04,313.47,5056.0
2022-07-06 14:20:00,313.76,319.77,313.76,319.77,11315.0,313.76,319.77,313.76,319.77,11315.0
2022-07-06 14:30:00,319.53,320.31,315.83,316.6,5410.0,319.53,320.31,315.83,316.6,5410.0
2022-07-06 14:40:00,317.29,319.35,317.01,317.94,3855.0,317.29,319.35,317.01,317.94,3855.0
2022-07-06 14:50:00,318.88,319.97,317.97,319.97,2455.0,318.88,319.97,317.97,319.97,2455.0
2022-07-06 15:00:00,319.76,319.76,318.49,319.22,2263.0,319.76,319.76,318.49,319.22,2263.0
2022-07-06 15:10:00,319.42,321.02,319.42,320.58,6364.0,319.42,321.02,319.42,320.58,6364.0
2022-07-06 15:20:00,320.78,322.0,318.49,319.92,24980.0,320.78,322.0,318.49,319.92,24980.0
2022-07-06 15:30:00,319.76,321.98,319.49,319.5,14769.0,319.76,321.98,319.49,319.5,14769.0
2022-07-06 15:40:00,319.66,320.64,319.29,320.33,11997.0,319.66,320.64,319.29,320.33,11997.0
2022-07-06 15:50:00,320.55,320.66,319.08,319.92,58620.0,320.55,320.66,319.08,319.92,58620.0
2022-07-07 09:30:00,318.83,321.83,314.92,316.9,23882.0,318.83,321.83,314.92,316.9,23882.0
2022-07-07 09:40:00,318.46,320.27,316.63,319.39,14655.0,318.46,320.27,316.63,319.39,14655.0
2022-07-07 09:50:00,318.0,318.11,312.39,312.4,23212.0,318.0,318.11,312.39,312.4,23212.0
2022-07-07 10:00:00,312.79,312.79,305.5,310.27,26168.0,312.79,312.79,305.5,310.27,26168.0
2022-07-07 10:10:00,312.26,312.32,305.75,308.28,19418.0,312.26,312.32,305.75,308.28,19418.0
2022-07-07 10:20:00,308.28,309.28,305.75,309.28,15997.0,308.28,309.28,305.75,309.28,15997.0
2022-07-07 10:30:00,309.46,311.44,308.54,310.52,17983.0,309.46,311.44,308.54,310.52,17983.0
2022-07-07 10:40:00,311.52,314.89,311.52,314.19,5776.0,311.52,314.89,311.52,314.19,5776.0
2022-07-07 10:50:00,314.84,315.44,313.68,314.13,5664.0,314.84,315.44,313.68,314.13,5664.0
2022-07-07 11:00:00,314.56,318.5,313.69,318.1,17007.0,314.56,318.5,313.69,318.1,17007.0
2022-07-07 11:10:00,318.1,318.46,311.16,311.5,51948.0,318.1,318.46,311.16,311.5,51948.0
2022-07-07 11:20:00,310.98,310.98,304.38,304.38,36786.0,310.98,310.98,304.38,304.38,36786.0
2022-07-07 11:30:00,304.36,305.28,302.63,304.55,60508.0,304.36,305.28,302.63,304.55,60508.0
2022-07-07 11:40:00,304.55,305.68,303.0,304.32,26868.0,304.55,305.68,303.0,304.32,26868.0
2022-07-07 11:50:00,304.57,308.72,304.23,308.72,19970.0,304.57,308.72,304.23,308.72,19970.0
2022-07-07 12:00:00,308.82,311.99,307.81,311.55,22378.0,308.82,311.99,307.81,311.55,22378.0
2022-07-07 12:10:00,311.48,314.0,311.46,314.0,22117.0,311.48,314.0,311.46,314.0,22117.0
2022-07-07 12:20:00,314.0,314.94,312.79,313.53,11977.0,314.0,314.94,312.79,313.53,11977.0
2022-07-07 12:30:00,313.28,314.35,311.63,311.95,9690.0,313.28,314.35,311.63,311.95,9690.0
2022-07-07 12:40:00,312.31,312.97,311.41,311.61,9445.0,312.31,312.97,311.41,311.61,9445.0
2022-07-07 12:50:00,311.33,314.99,311.33,314.99,16469.0,311.33,314.99,311.33,314.99,16469.0
2022-07-07 13:00:00,314.86,319.92,314.52,319.92,15037.0,314.86,319.92,314.52,319.92,15037.0
2022-07-07 13:10:00,319.66,319.66,317.2,317.75,16555.0,319.66,319.66,317.2,317.75,16555.0
2022-07-07 13:20:00,317.89,319.84,317.45,318.22,10214.0,317.89,319.84,317.45,318.22,10214.0
2022-07-07 13:30:00,318.34,322.0,318.0,319.1,12174.0,318.34,322.0,318.0,319.1,12174.0
2022-07-07 13:40:00,319.14,320.0,318.25,318.66,13500.0,319.14,320.0,318.25,318.66,13500.0
2022-07-07 13:50:00,319.0,321.62,319.0,321.04,15714.0,319.0,321.62,319.0,321.04,15714.0
2022-07-07 14:00:00,320.98,321.06,319.16,319.7,7514.0,320.98,321.06,319.16,319.7,7514.0
2022-07-07 14:10:00,319.37,319.91,319.03,319.91,8555.0,319.37,319.91,319.03,319.91,8555.0
2022-07-07 14:20:00,319.67,319.9,317.87,319.31,6022.0,319.67,319.9,317.87,319.31,6022.0
2022-07-07 14:30:00,318.73,319.14,317.95,318.59,7794.0,318.73,319.14,317.95,318.59,7794.0
2022-07-07 14:40:00,318.5,318.83,314.69,315.3,22695.0,318.5,318.83,314.69,315.3,22695.0
2022-07-07 14:50:00,315.16,315.83,314.8,315.65,11148.0,315.16,315.83,314.8,315.65,11148.0
2022-07-07 15:00:00,315.49,317.4,315.48,316.78,11628.0,315.49,317.4,315.48,316.78,11628.0
2022-07-07 15:10:00,316.91,317.85,314.06,315.57,16036.0,316.91,317.85,314.06,315.57,16036.0
2022-07-07 15:20:00,315.48,316.41,315.43,315.87,9545.0,315.48,316.41,315.43,315.87,9545.0
2022-07-07 15:30:00,315.73,316.09,313.72,314.22,11107.0,315.73,316.09,313.72,314.22,11107.0
2022-07-07 15:40:00,313.91,314.84,313.13,314.84,21984.0,313.91,314.84,313.13,314.84,21984.0
2022-07-07 15:50:00,315.14,316.84,315.04,316.35,91190.0,315.14,316.84,315.04,316.35,91190.0
2022-07-08 09:30:00,308.24,308.24,304.57,306.25,14920.0,308.24,308.24,304.57,306.25,14920.0
2022-07-08 09:40:00,308.03,308.13,302.11,302.18,15355.0,308.03,308.13,302.11,302.18,15355.0
2022-07-08 09:50:00,302.15,302.38,297.82,298.73,26634.0,302.15,302.38,297.82,298.73,26634.0
2022-07-08 10:00:00,299.21,300.89,298.38,300.09,42188.0,299.21,300.89,298.38,300.09,42188.0
2022-07-08 10:10:00,300.2,310.7,300.19,309.74,20751.0,300.2,310.7,300.19,309.74,20751.0
2022-07-08 10:20:00,309.74,313.91,307.11,312.12,18104.0,309.74,313.91,307.11,312.12,18104.0
2022-07-08 10:30:00,311.09,313.98,311.09,313.83,8535.0,311.09,313.98,311.09,313.83,8535.0
2022-07-08 10:40:00,313.72,315.96,313.29,314.95,5129.0,313.72,315.96,313.29,314.95,5129.0
2022-07-08 10:50:00,314.55,316.76,313.19,316.3,7549.0,314.55,316.76,313.19,316.3,7549.0
2022-07-08 11:00:00,316.16,317.45,315.47,316.99,4442.0,316.16,317.45,315.47,316.99,4442.0
2022-07-08 11:10:00,317.63,317.63,315.24,315.46,5383.0,317.63,317.63,315.24,315.46,5383.0
2022-07-08 11:20:00,315.0,315.58,312.95,313.47,6932.0,315.0,315.58,312.95,313.47,6932.0
2022-07-08 11:30:00,313.11,313.65,312.49,313.05,3170.0,313.11,313.65,312.49,313.05,3170.0
2022-07-08 11:40:00,313.13,313.26,310.0,310.0,1601.0,313.13,313.26,310.0,310.0,1601.0
2022-07-08 11:50:00,310.0,313.07,309.12,311.75,10896.0,310.0,313.07,309.12,311.75,10896.0
2022-07-08 12:00:00,311.93,312.52,311.07,312.13,8802.0,311.93,312.52,311.07,312.13,8802.0
2022-07-08 12:10:00,312.13,313.07,311.83,312.7,9829.0,312.13,313.07,311.83,312.7,9829.0
2022-07-08 12:20:00,312.2,312.31,308.55,308.55,14098.0,312.2,312.31,308.55,308.55,14098.0
2022-07-08 12:30:00,307.44,308.86,307.24,307.47,11102.0,307.44,308.86,307.24,307.47,11102.0
2022-07-08 12:40:00,307.47,308.78,307.46,308.4,3794.0,307.47,308.78,307.46,308.4,3794.0
2022-07-08 12:50:00,308.92,309.0,307.36,307.37,3282.0,308.92,309.0,307.36,307.37,3282.0
2022-07-08 13:00:00,307.37,309.67,307.0,309.66,4850.0,307.37,309.67,307.0,309.66,4850.0
2022-07-08 13:10:00,310.21,311.22,310.02,310.02,3035.0,310.21,311.22,310.02,310.02,3035.0
2022-07-08 13:20:00,309.5,311.11,309.04,311.11,2600.0,309.5,311.11,309.04,311.11,2600.0
2022-07-08 13:30:00,310.44,310.74,309.23,310.15,4128.0,310.44,310.74,309.23,310.15,4128.0
2022-07-08 13:40:00,310.81,311.14,309.88,310.81,3204.0,310.81,311.14,309.88,310.81,3204.0
2022-07-08 13:50:00,310.81,310.85,308.72,308.73,7437.0,310.81,310.85,308.72,308.73,7437.0
2022-07-08 14:00:00,308.84,309.3,308.35,309.02,6404.0,308.84,309.3,308.35,309.02,6404.0
2022-07-08 14:10:00,309.02,309.02,306.81,307.11,13802.0,309.02,309.02,306.81,307.11,13802.0
2022-07-08 14:20:00,307.01,308.84,306.93,308.84,14077.0,307.01,308.84,306.93,308.84,14077.0
2022-07-08 14:30:00,308.5,309.98,308.5,309.91,9672.0,308.5,309.98,308.5,309.91,9672.0
2022-07-08 14:40:00,309.43,309.43,308.42,308.46,5515.0,309.43,309.43,308.42,308.46,5515.0
2022-07-08 14:50:00,308.46,309.02,307.57,308.42,7565.0,308.46,309.02,307.57,308.42,7565.0
2022-07-08 15:00:00,308.24,308.73,306.74,307.09,5320.0,308.24,308.73,306.74,307.09,5320.0
2022-07-08 15:10:00,306.91,307.59,306.59,307.31,4370.0,306.91,307.59,306.59,307.31,4370.0
2022-07-08 15:20:00,307.25,307.26,305.25,305.5,19258.0,307.25,307.26,305.25,305.5,19258.0
2022-07-08 15:30:00,305.53,306.03,304.41,306.03,15378.0,305.53,306.03,304.41,306.03,15378.0
2022-07-08 15:40:00,306.03,306.3,305.24,305.68,19515.0,306.03,306.3,305.24,305.68,19515.0
2022-07-08 15:50:00,305.93,307.19,305.33,305.59,51053.0,305.93,307.19,305.33,305.59,51053.0
2022-07-11 09:30:00,303.52,304.99,295.27,298.11,22232.0,303.52,304.99,295.27,298.11,22232.0
2022-07-11 09:40:00,295.82,295.83,292.02,294.33,30362.0,295.82,295.83,292.02,294.33,30362.0
2022-07-11 09:50:00,294.11,294.91,291.51,292.99,16440.0,294.11,294.91,291.51,292.99,16440.0
2022-07-11 10:00:00,292.09,295.92,291.0,294.49,15978.0,292.09,295.92,291.0,294.49,15978.0
2022-07-11 10:10:00,294.05,297.39,293.99,297.19,19812.0,294.05,297.39,293.99,297.19,19812.0
2022-07-11 10:20:00,297.36,298.7,294.34,298.29,6847.0,297.36,298.7,294.34,298.29,6847.0
2022-07-11 10:30:00,298.18,300.34,297.39,298.6,5794.0,298.18,300.34,297.39,298.6,5794.0
2022-07-11 10:40:00,299.34,299.34,296.15,296.57,5100.0,299.34,299.34,296.15,296.57,5100.0
2022-07-11 10:50:00,297.0,297.97,296.74,297.72,4092.0,297.0,297.97,296.74,297.72,4092.0
2022-07-11 11:00:00,296.75,298.33,295.26,298.32,8639.0,296.75,298.33,295.26,298.32,8639.0
2022-07-11 11:10:00,298.6,299.18,297.2,297.49,5963.0,298.6,299.18,297.2,297.49,5963.0
2022-07-11 11:20:00,297.05,297.15,295.0,295.6,5834.0,297.05,297.15,295.0,295.6,5834.0
2022-07-11 11:30:00,295.76,296.49,293.82,295.03,5500.0,295.76,296.49,293.82,295.03,5500.0
2022-07-11 11:40:00,295.59,295.61,294.3,295.09,2856.0,295.59,295.61,294.3,295.09,2856.0
2022-07-11 11:50:00,295.29,295.41,294.6,294.64,1100.0,295.29,295.41,294.6,294.64,1100.0
2022-07-11 12:00:00,295.35,295.35,293.32,293.32,3724.0,295.35,295.35,293.32,293.32,3724.0
2022-07-11 12:10:00,294.09,294.94,293.77,294.88,2452.0,294.09,294.94,293.77,294.88,2452.0
2022-07-11 12:20:00,294.76,295.68,294.58,294.96,4498.0,294.76,295.68,294.58,294.96,4498.0
2022-07-11 12:30:00,294.96,295.19,294.07,294.94,6366.0,294.96,295.19,294.07,294.94,6366.0
2022-07-11 12:40:00,294.67,294.9,294.0,294.0,1881.0,294.67,294.9,294.0,294.0,1881.0
2022-07-11 12:50:00,293.99,293.99,291.94,292.55,9356.0,293.99,293.99,291.94,292.55,9356.0
2022-07-11 13:00:00,292.65,295.36,292.64,295.36,3594.0,292.65,295.36,292.64,295.36,3594.0
2022-07-11 13:10:00,295.22,296.12,294.84,294.9,5096.0,295.22,296.12,294.84,294.9,5096.0
2022-07-11 13:20:00,294.57,295.69,294.57,295.69,1801.0,294.57,295.69,294.57,295.69,1801.0
2022-07-11 13:30:00,295.69,297.1,295.41,296.87,5263.0,295.69,297.1,295.41,296.87,5263.0
2022-07-11 13:40:00,297.02,297.03,295.49,296.26,4856.0,297.02,297.03,295.49,296.26,4856.0
2022-07-11 13:50:00,296.28,297.5,296.28,296.96,3524.0,296.28,297.5,296.28,296.96,3524.0
2022-07-11 14:00:00,296.76,296.77,294.27,294.31,5832.0,296.76,296.77,294.27,294.31,5832.0
2022-07-11 14:10:00,293.92,295.01,293.83,294.45,7953.0,293.92,295.01,293.83,294.45,7953.0
2022-07-11 14:20:00,294.58,295.01,294.43,294.8,3231.0,294.58,295.01,294.43,294.8,3231.0
2022-07-11 14:30:00,294.55,294.79,293.78,294.08,2960.0,294.55,294.79,293.78,294.08,2960.0
2022-07-11 14:40:00,293.56,294.42,293.08,293.1,3473.0,293.56,294.42,293.08,293.1,3473.0
2022-07-11 14:50:00,292.92,292.92,291.23,291.38,6678.0,292.92,292.92,291.23,291.38,6678.0
2022-07-11 15:00:00,291.71,291.71,291.1,291.43,2809.0,291.71,291.71,291.1,291.43,2809.0
2022-07-11 15:10:00,291.43,291.91,291.18,291.78,4113.0,291.43,291.91,291.18,291.78,4113.0
2022-07-11 15:20:00,291.79,293.25,291.56,293.17,5471.0,291.79,293.25,291.56,293.17,5471.0
2022-07-11 15:30:00,293.0,293.67,292.9,293.09,9694.0,293.0,293.67,292.9,293.09,9694.0
2022-07-11 15:40:00,293.05,293.31,292.1,292.63,11581.0,293.05,293.31,292.1,292.63,11581.0
2022-07-11 15:50:00,292.37,292.64,291.15,292.64,60860.0,292.37,292.64,291.15,292.64,60860.0
2022-07-12 09:30:00,292.5,298.95,292.16,295.34,48026.0,292.5,298.95,292.16,295.34,48026.0
2022-07-12 09:40:00,295.63,296.53,280.0,280.06,25280.0,295.63,296.53,280.0,280.06,25280.0
2022-07-12 09:50:00,280.06,284.38,278.44,278.75,40946.0,280.06,284.38,278.44,278.75,40946.0
2022-07-12 10:00:00,278.6,280.55,276.24,277.34,19166.0,278.6,280.55,276.24,277.34,19166.0
2022-07-12 10:10:00,278.6,280.09,277.0,278.63,22254.0,278.6,280.09,277.0,278.63,22254.0
2022-07-12 10:20:00,279.15,279.62,275.79,276.62,25899.0,279.15,279.62,275.79,276.62,25899.0
2022-07-12 10:30:00,277.0,282.7,277.0,278.93,67180.0,277.0,282.7,277.0,278.93,67180.0
2022-07-12 10:40:00,278.67,279.07,276.0,276.8,7045.0,278.67,279.07,276.0,276.8,7045.0
2022-07-12 10:50:00,276.63,279.02,276.0,278.51,6422.0,276.63,279.02,276.0,278.51,6422.0
2022-07-12 11:00:00,278.51,280.07,277.74,279.51,10283.0,278.51,280.07,277.74,279.51,10283.0
2022-07-12 11:10:00,280.69,280.99,278.59,278.96,10076.0,280.69,280.99,278.59,278.96,10076.0
2022-07-12 11:20:00,279.09,280.23,278.75,279.58,30898.0,279.09,280.23,278.75,279.58,30898.0
2022-07-12 11:30:00,279.65,281.4,278.81,280.1,27715.0,279.65,281.4,278.81,280.1,27715.0
2022-07-12 11:40:00,280.74,280.74,277.65,279.04,14048.0,280.74,280.74,277.65,279.04,14048.0
2022-07-12 11:50:00,278.67,278.67,276.6,277.91,4873.0,278.67,278.67,276.6,277.91,4873.0
2022-07-12 12:00:00,278.21,279.92,277.96,279.92,6454.0,278.21,279.92,277.96,279.92,6454.0
2022-07-12 12:10:00,279.12,281.13,279.12,280.44,19769.0,279.12,281.13,279.12,280.44,19769.0
2022-07-12 12:20:00,280.46,280.7,279.57,280.53,4299.0,280.46,280.7,279.57,280.53,4299.0
2022-07-12 12:30:00,280.88,281.73,280.03,281.73,6295.0,280.88,281.73,280.03,281.73,6295.0
2022-07-12 12:40:00,281.76,283.29,281.61,282.2,12459.0,281.76,283.29,281.61,282.2,12459.0
2022-07-12 12:50:00,282.27,282.78,281.19,282.06,13128.0,282.27,282.78,281.19,282.06,13128.0
2022-07-12 13:00:00,282.41,283.52,280.65,281.43,4328.0,282.41,283.52,280.65,281.43,4328.0
2022-07-12 13:10:00,280.96,282.02,280.95,281.17,2381.0,280.96,282.02,280.95,281.17,2381.0
2022-07-12 13:20:00,280.87,280.87,278.69,278.94,8121.0,280.87,280.87,278.69,278.94,8121.0
2022-07-12 13:30:00,279.07,279.9,278.87,279.62,6613.0,279.07,279.9,278.87,279.62,6613.0
2022-07-12 13:40:00,279.64,280.24,278.52,279.24,2748.0,279.64,280.24,278.52,279.24,2748.0
2022-07-12 13:50:00,278.91,279.48,277.95,277.95,6164.0,278.91,279.48,277.95,277.95,6164.0
2022-07-12 14:00:00,277.93,278.03,276.92,277.21,4851.0,277.93,278.03,276.92,277.21,4851.0
2022-07-12 14:10:00,277.08,278.09,277.08,277.87,4716.0,277.08,278.09,277.08,277.87,4716.0
2022-07-12 14:20:00,277.61,278.65,277.61,278.06,3475.0,277.61,278.65,277.61,278.06,3475.0
2022-07-12 14:30:00,277.97,277.97,276.49,276.77,9096.0,277.97,277.97,276.49,276.77,9096.0
2022-07-12 14:40:00,276.45,277.14,276.13,276.84,2974.0,276.45,277.14,276.13,276.84,2974.0
2022-07-12 14:50:00,276.84,276.84,274.43,274.44,16225.0,276.84,276.84,274.43,274.44,16225.0
2022-07-12 15:00:00,274.72,274.72,271.59,271.72,18880.0,274.72,274.72,271.59,271.72,18880.0
2022-07-12 15:10:00,271.9,273.41,271.88,273.35,35758.0,271.9,273.41,271.88,273.35,35758.0
2022-07-12 15:20:00,273.42,273.95,272.8,272.96,13383.0,273.42,273.95,272.8,272.96,13383.0
2022-07-12 15:30:00,272.96,273.03,270.67,271.17,27327.0,272.96,273.03,270.67,271.17,27327.0
2022-07-12 15:40:00,271.22,273.74,271.21,272.64,18916.0,271.22,273.74,271.21,272.64,18916.0
2022-07-12 15:50:00,272.78,274.41,272.52,273.36,56362.0,272.78,274.41,272.52,273.36,56362.0
2022-07-13 09:30:00,264.0,266.94,259.98,263.76,39002.0,264.0,266.94,259.98,263.76,39002.0
2022-07-13 09:40:00,264.84,275.5,262.41,275.5,34026.0,264.84,275.5,262.41,275.5,34026.0
2022-07-13 09:50:00,275.25,276.89,272.23,275.41,19608.0,275.25,276.89,272.23,275.41,19608.0
2022-07-13 10:00:00,274.33,274.9,270.31,271.25,23633.0,274.33,274.9,270.31,271.25,23633.0
2022-07-13 10:10:00,271.05,275.96,270.81,270.98,24005.0,271.05,275.96,270.81,270.98,24005.0
2022-07-13 10:20:00,271.13,275.62,271.05,275.62,8949.0,271.13,275.62,271.05,275.62,8949.0
2022-07-13 10:30:00,275.59,278.77,274.81,277.88,15404.0,275.59,278.77,274.81,277.88,15404.0
2022-07-13 10:40:00,278.37,283.52,278.37,282.24,19495.0,278.37,283.52,278.37,282.24,19495.0
2022-07-13 10:50:00,281.31,282.97,279.88,281.15,9900.0,281.31,282.97,279.88,281.15,9900.0
2022-07-13 11:00:00,280.67,283.4,279.53,281.65,27688.0,280.67,283.4,279.53,281.65,27688.0
2022-07-13 11:10:00,280.57,281.91,280.13,280.19,3652.0,280.57,281.91,280.13,280.19,3652.0
2022-07-13 11:20:00,280.79,282.67,279.48,279.94,14132.0,280.79,282.67,279.48,279.94,14132.0
2022-07-13 11:30:00,280.32,281.21,277.29,277.29,9551.0,280.32,281.21,277.29,277.29,9551.0
2022-07-13 11:40:00,277.42,278.1,276.51,277.0,6283.0,277.42,278.1,276.51,277.0,6283.0
2022-07-13 11:50:00,276.79,278.47,276.76,277.75,1670.0,276.79,278.47,276.76,277.75,1670.0
2022-07-13 12:00:00,277.84,279.12,277.2,278.69,11805.0,277.84,279.12,277.2,278.69,11805.0
2022-07-13 12:10:00,278.48,278.48,274.97,275.63,3194.0,278.48,278.48,274.97,275.63,3194.0
2022-07-13 12:20:00,276.0,276.42,275.44,276.36,1432.0,276.0,276.42,275.44,276.36,1432.0
2022-07-13 12:30:00,276.61,276.61,275.09,275.96,3313.0,276.61,276.61,275.09,275.96,3313.0
2022-07-13 12:40:00,276.11,276.64,275.69,276.64,2472.0,276.11,276.64,275.69,276.64,2472.0
2022-07-13 12:50:00,276.99,277.58,276.74,277.58,2500.0,276.99,277.58,276.74,277.58,2500.0
2022-07-13 13:00:00,278.23,279.08,277.37,277.76,5796.0,278.23,279.08,277.37,277.76,5796.0
2022-07-13 13:10:00,277.35,278.64,276.2,276.2,3871.0,277.35,278.64,276.2,276.2,3871.0
2022-07-13 13:20:00,276.54,277.95,276.52,277.02,2944.0,276.54,277.95,276.52,277.02,2944.0
2022-07-13 13:30:00,276.87,277.29,274.71,274.73,7099.0,276.87,277.29,274.71,274.73,7099.0
2022-07-13 13:40:00,274.47,275.72,274.47,275.01,1908.0,274.47,275.72,274.47,275.01,1908.0
2022-07-13 13:50:00,274.91,276.38,274.84,275.87,1822.0,274.91,276.38,274.84,275.87,1822.0
2022-07-13 14:00:00,275.42,275.42,272.32,273.46,8053.0,275.42,275.42,272.32,273.46,8053.0
2022-07-13 14:10:00,274.16,275.54,273.78,275.54,8129.0,274.16,275.54,273.78,275.54,8129.0
2022-07-13 14:20:00,275.27,275.97,274.4,275.01,10894.0,275.27,275.97,274.4,275.01,10894.0
2022-07-13 14:30:00,275.57,275.83,273.89,275.32,4258.0,275.57,275.83,273.89,275.32,4258.0
2022-07-13 14:40:00,275.67,275.67,274.69,274.78,2900.0,275.67,275.67,274.69,274.78,2900.0
2022-07-13 14:50:00,275.06,275.06,274.0,274.43,7288.0,275.06,275.06,274.0,274.43,7288.0
2022-07-13 15:00:00,275.25,275.85,272.94,272.94,7153.0,275.25,275.85,272.94,272.94,7153.0
2022-07-13 15:10:00,273.0,274.76,273.0,274.76,3300.0,273.0,274.76,273.0,274.76,3300.0
2022-07-13 15:20:00,274.37,274.98,272.07,272.35,7702.0,274.37,274.98,272.07,272.35,7702.0
2022-07-13 15:30:00,272.37,273.02,271.39,272.63,18117.0,272.37,273.02,271.39,272.63,18117.0
2022-07-13 15:40:00,272.19,272.71,271.1,271.42,18966.0,272.19,272.71,271.1,271.42,18966.0
2022-07-13 15:50:00,271.12,271.58,269.82,270.02,96672.0,271.12,271.58,269.82,270.02,96672.0
2022-07-14 09:30:00,267.93,268.98,261.5,262.5,20991.0,267.93,268.98,261.5,262.5,20991.0
2022-07-14 09:40:00,262.69,265.06,261.82,263.59,7061.0,262.69,265.06,261.82,263.59,7061.0
2022-07-14 09:50:00,262.5,264.73,261.5,261.76,9324.0,262.5,264.73,261.5,261.76,9324.0
2022-07-14 10:00:00,261.6,262.65,258.1,259.04,13266.0,261.6,262.65,258.1,259.04,13266.0
2022-07-14 10:10:00,259.04,261.46,258.99,259.24,15351.0,259.04,261.46,258.99,259.24,15351.0
2022-07-14 10:20:00,259.48,261.55,258.3,258.94,12017.0,259.48,261.55,258.3,258.94,12017.0
2022-07-14 10:30:00,258.55,260.17,257.21,257.64,15068.0,258.55,260.17,257.21,257.64,15068.0
2022-07-14 10:40:00,257.55,259.15,257.55,257.94,7176.0,257.55,259.15,257.55,257.94,7176.0
2022-07-14 10:50:00,257.92,260.93,257.92,259.75,12057.0,257.92,260.93,257.92,259.75,12057.0
2022-07-14 11:00:00,260.13,262.23,260.13,261.85,5797.0,260.13,262.23,260.13,261.85,5797.0
2022-07-14 11:10:00,262.55,264.81,262.15,264.15,3746.0,262.55,264.81,262.15,264.15,3746.0
2022-07-14 11:20:00,264.58,265.67,263.71,263.95,12119.0,264.58,265.67,263.71,263.95,12119.0
2022-07-14 11:30:00,264.19,264.29,262.5,262.96,4259.0,264.19,264.29,262.5,262.96,4259.0
2022-07-14 11:40:00,263.51,266.81,263.51,266.1,4825.0,263.51,266.81,263.51,266.1,4825.0
2022-07-14 11:50:00,265.61,265.77,263.25,265.77,4826.0,265.61,265.77,263.25,265.77,4826.0
2022-07-14 12:00:00,266.25,266.4,263.15,263.76,6416.0,266.25,266.4,263.15,263.76,6416.0
2022-07-14 12:10:00,264.44,265.07,264.16,264.45,3604.0,264.44,265.07,264.16,264.45,3604.0
2022-07-14 12:20:00,265.13,265.23,263.54,263.63,4812.0,265.13,265.23,263.54,263.63,4812.0
2022-07-14 12:30:00,263.85,264.72,263.84,263.96,2882.0,263.85,264.72,263.84,263.96,2882.0
2022-07-14 12:40:00,263.94,263.95,262.19,262.19,7216.0,263.94,263.95,262.19,262.19,7216.0
2022-07-14 12:50:00,262.26,263.0,261.98,263.0,3800.0,262.26,263.0,261.98,263.0,3800.0
2022-07-14 13:00:00,263.01,263.52,262.59,263.38,4132.0,263.01,263.52,262.59,263.38,4132.0
2022-07-14 13:10:00,263.39,263.98,262.39,263.4,6043.0,263.39,263.98,262.39,263.4,6043.0
2022-07-14 13:20:00,263.72,264.34,262.6,264.34,6147.0,263.72,264.34,262.6,264.34,6147.0
2022-07-14 13:30:00,264.01,265.03,262.95,263.74,7181.0,264.01,265.03,262.95,263.74,7181.0
2022-07-14 13:40:00,263.74,264.69,263.3,264.56,4671.0,263.74,264.69,263.3,264.56,4671.0
2022-07-14 13:50:00,264.8,265.63,264.57,264.59,8216.0,264.8,265.63,264.57,264.59,8216.0
2022-07-14 14:00:00,264.73,264.93,263.72,264.36,7156.0,264.73,264.93,263.72,264.36,7156.0
2022-07-14 14:10:00,264.45,266.29,263.34,265.82,6761.0,264.45,266.29,263.34,265.82,6761.0
2022-07-14 14:20:00,265.88,266.91,264.91,266.88,6400.0,265.88,266.91,264.91,266.88,6400.0
2022-07-14 14:30:00,266.5,266.97,265.9,266.97,4471.0,266.5,266.97,265.9,266.97,4471.0
2022-07-14 14:40:00,266.92,267.0,265.21,265.34,8169.0,266.92,267.0,265.21,265.34,8169.0
2022-07-14 14:50:00,265.36,265.77,264.31,265.54,8172.0,265.36,265.77,264.31,265.54,8172.0
2022-07-14 15:00:00,265.89,265.89,263.79,265.23,12208.0,265.89,265.89,263.79,265.23,12208.0
2022-07-14 15:10:00,265.22,265.73,264.77,265.24,10770.0,265.22,265.73,264.77,265.24,10770.0
2022-07-14 15:20:00,265.15,265.94,265.14,265.55,6804.0,265.15,265.94,265.14,265.55,6804.0
2022-07-14 15:30:00,265.7,266.58,264.55,264.86,19525.0,265.7,266.58,264.55,264.86,19525.0
2022-07-14 15:40:00,264.85,265.01,262.9,263.63,20482.0,264.85,265.01,262.9,263.63,20482.0
2022-07-14 15:50:00,263.89,264.31,262.95,264.03,70374.0,263.89,264.31,262.95,264.03,70374.0
2022-07-15 09:30:00,270.0,271.04,269.01,269.01,21708.0,270.0,271.04,269.01,269.01,21708.0
2022-07-15 09:40:00,268.74,270.31,264.03,265.98,2900.0,268.74,270.31,264.03,265.98,2900.0
2022-07-15 09:50:00,263.92,264.46,260.06,263.36,5262.0,263.92,264.46,260.06,263.36,5262.0
2022-07-15 10:00:00,264.57,267.27,264.57,265.63,1998.0,264.57,267.27,264.57,265.63,1998.0
2022-07-15 10:10:00,265.63,266.85,264.47,266.11,10966.0,265.63,266.85,264.47,266.11,10966.0
2022-07-15 10:20:00,265.72,270.48,263.34,269.13,16483.0,265.72,270.48,263.34,269.13,16483.0
2022-07-15 10:30:00,268.76,269.02,267.61,267.75,5925.0,268.76,269.02,267.61,267.75,5925.0
2022-07-15 10:40:00,267.55,268.22,265.25,266.06,6767.0,267.55,268.22,265.25,266.06,6767.0
2022-07-15 10:50:00,265.51,267.93,265.4,267.93,1300.0,265.51,267.93,265.4,267.93,1300.0
2022-07-15 11:00:00,268.34,269.27,267.42,269.26,1866.0,268.34,269.27,267.42,269.26,1866.0
2022-07-15 11:10:00,269.55,274.95,269.22,274.64,22301.0,269.55,274.95,269.22,274.64,22301.0
2022-07-15 11:20:00,274.23,277.18,273.02,273.25,30117.0,274.23,277.18,273.02,273.25,30117.0
2022-07-15 11:30:00,272.9,274.14,272.82,273.79,50988.0,272.9,274.14,272.82,273.79,50988.0
2022-07-15 11:40:00,273.96,274.84,272.82,273.99,4591.0,273.96,274.84,272.82,273.99,4591.0
2022-07-15 11:50:00,273.79,275.54,273.45,274.88,12594.0,273.79,275.54,273.45,274.88,12594.0
2022-07-15 12:00:00,274.86,275.42,273.23,273.25,3887.0,274.86,275.42,273.23,273.25,3887.0
2022-07-15 12:10:00,272.76,274.13,272.27,273.77,4064.0,272.76,274.13,272.27,273.77,4064.0
2022-07-15 12:20:00,274.45,275.02,273.99,274.12,1845.0,274.45,275.02,273.99,274.12,1845.0
2022-07-15 12:30:00,274.28,274.57,273.39,274.29,1750.0,274.28,274.57,273.39,274.29,1750.0
2022-07-15 12:40:00,273.65,275.19,273.61,275.19,1263.0,273.65,275.19,273.61,275.19,1263.0
2022-07-15 12:50:00,274.9,274.9,273.67,274.16,3066.0,274.9,274.9,273.67,274.16,3066.0
2022-07-15 13:00:00,274.0,274.38,273.3,273.4,2046.0,274.0,274.38,273.3,273.4,2046.0
2022-07-15 13:10:00,273.27,273.97,273.05,273.97,3606.0,273.27,273.97,273.05,273.97,3606.0
2022-07-15 13:20:00,274.35,275.0,273.99,274.73,5701.0,274.35,275.0,273.99,274.73,5701.0
2022-07-15 13:30:00,275.0,275.11,273.82,275.0,7439.0,275.0,275.11,273.82,275.0,7439.0
2022-07-15 13:40:00,275.0,275.19,274.51,274.88,10113.0,275.0,275.19,274.51,274.88,10113.0
2022-07-15 13:50:00,274.84,276.55,274.64,276.28,10583.0,274.84,276.55,274.64,276.28,10583.0
2022-07-15 14:00:00,276.17,276.48,274.86,275.21,6651.0,276.17,276.48,274.86,275.21,6651.0
2022-07-15 14:10:00,275.15,275.73,274.63,274.75,9505.0,275.15,275.73,274.63,274.75,9505.0
2022-07-15 14:20:00,274.43,274.87,273.74,274.87,4000.0,274.43,274.87,273.74,274.87,4000.0
2022-07-15 14:30:00,274.42,274.92,274.28,274.41,6643.0,274.42,274.92,274.28,274.41,6643.0
2022-07-15 14:40:00,274.36,276.14,274.35,275.62,12060.0,274.36,276.14,274.35,275.62,12060.0
2022-07-15 14:50:00,275.55,275.6,273.78,274.38,5571.0,275.55,275.6,273.78,274.38,5571.0
2022-07-15 15:00:00,273.99,274.95,273.86,274.95,2445.0,273.99,274.95,273.86,274.95,2445.0
2022-07-15 15:10:00,274.8,274.8,273.47,273.47,5996.0,274.8,274.8,273.47,273.47,5996.0
2022-07-15 15:20:00,273.52,273.78,273.02,273.76,4280.0,273.52,273.78,273.02,273.76,4280.0
2022-07-15 15:30:00,273.89,274.25,272.38,272.66,13286.0,273.89,274.25,272.38,272.66,13286.0
2022-07-15 15:40:00,272.42,273.18,271.79,271.88,16037.0,272.42,273.18,271.79,271.88,16037.0
2022-07-15 15:50:00,272.12,274.06,271.62,273.65,54323.0,272.12,274.06,271.62,273.65,54323.0
2022-07-18 09:30:00,277.72,283.97,277.56,279.69,19229.0,277.72,283.97,277.56,279.69,19229.0
2022-07-18 09:40:00,278.47,282.95,278.26,281.47,20767.0,278.47,282.95,278.26,281.47,20767.0
2022-07-18 09:50:00,281.9,286.29,281.67,285.39,71673.0,281.9,286.29,281.67,285.39,71673.0
2022-07-18 10:00:00,285.98,285.98,280.63,281.8,9703.0,285.98,285.98,280.63,281.8,9703.0
2022-07-18 10:10:00,282.03,282.03,276.88,277.61,8470.0,282.03,282.03,276.88,277.61,8470.0
2022-07-18 10:20:00,277.47,279.33,276.64,277.66,5071.0,277.47,279.33,276.64,277.66,5071.0
2022-07-18 10:30:00,278.16,280.1,277.65,278.64,7637.0,278.16,280.1,277.65,278.64,7637.0
2022-07-18 10:40:00,278.86,278.86,274.04,274.93,7430.0,278.86,278.86,274.04,274.93,7430.0
2022-07-18 10:50:00,274.33,278.33,273.75,277.5,7934.0,274.33,278.33,273.75,277.5,7934.0
2022-07-18 11:00:00,278.12,280.46,277.73,279.46,4156.0,278.12,280.46,277.73,279.46,4156.0
2022-07-18 11:10:00,279.34,281.28,278.77,280.76,5501.0,279.34,281.28,278.77,280.76,5501.0
2022-07-18 11:20:00,280.33,283.44,280.26,281.6,14789.0,280.33,283.44,280.26,281.6,14789.0
2022-07-18 11:30:00,281.88,282.25,280.84,282.14,20280.0,281.88,282.25,280.84,282.14,20280.0
2022-07-18 11:40:00,282.38,282.41,280.66,281.63,6846.0,282.38,282.41,280.66,281.63,6846.0
2022-07-18 11:50:00,281.31,282.06,279.89,282.06,39633.0,281.31,282.06,279.89,282.06,39633.0
2022-07-18 12:00:00,281.77,282.29,279.94,282.29,24041.0,281.77,282.29,279.94,282.29,24041.0
2022-07-18 12:10:00,282.53,283.86,282.53,282.97,2122.0,282.53,283.86,282.53,282.97,2122.0
2022-07-18 12:20:00,283.03,284.17,282.73,283.61,4729.0,283.03,284.17,282.73,283.61,4729.0
2022-07-18 12:30:00,283.7,284.01,281.96,282.98,10487.0,283.7,284.01,281.96,282.98,10487.0
2022-07-18 12:40:00,283.4,283.48,282.12,282.87,8306.0,283.4,283.48,282.12,282.87,8306.0
2022-07-18 12:50:00,282.55,282.55,280.95,281.34,3402.0,282.55,282.55,280.95,281.34,3402.0
2022-07-18 13:00:00,280.91,282.39,280.91,282.2,1700.0,280.91,282.39,280.91,282.2,1700.0
2022-07-18 13:10:00,282.4,282.4,281.22,281.32,3197.0,282.4,282.4,281.22,281.32,3197.0
2022-07-18 13:20:00,280.65,282.86,280.65,282.86,1952.0,280.65,282.86,280.65,282.86,1952.0
2022-07-18 13:30:00,282.52,282.52,279.88,280.17,5150.0,282.52,282.52,279.88,280.17,5150.0
2022-07-18 13:40:00,280.32,281.14,279.8,279.8,5043.0,280.32,281.14,279.8,279.8,5043.0
2022-07-18 13:50:00,279.99,280.03,278.21,279.17,2825.0,279.99,280.03,278.21,279.17,2825.0
2022-07-18 14:00:00,278.9,279.7,278.6,279.69,2988.0,278.9,279.7,278.6,279.69,2988.0
2022-07-18 14:10:00,278.84,280.99,278.83,280.88,4500.0,278.84,280.99,278.83,280.88,4500.0
2022-07-18 14:20:00,280.86,281.24,278.83,279.18,10976.0,280.86,281.24,278.83,279.18,10976.0
2022-07-18 14:30:00,279.13,279.84,278.92,279.07,2498.0,279.13,279.84,278.92,279.07,2498.0
2022-07-18 14:40:00,279.07,279.23,276.4,277.1,9559.0,279.07,279.23,276.4,277.1,9559.0
2022-07-18 14:50:00,277.04,277.04,275.07,275.96,5051.0,277.04,277.04,275.07,275.96,5051.0
2022-07-18 15:00:00,276.14,276.3,275.1,275.73,5299.0,276.14,276.3,275.1,275.73,5299.0
2022-07-18 15:10:00,275.53,276.81,275.53,276.35,3100.0,275.53,276.81,275.53,276.35,3100.0
2022-07-18 15:20:00,276.95,277.32,275.76,276.06,6168.0,276.95,277.32,275.76,276.06,6168.0
2022-07-18 15:30:00,275.56,276.07,274.14,274.4,6931.0,275.56,276.07,274.14,274.4,6931.0
2022-07-18 15:40:00,274.86,275.13,273.0,273.0,12856.0,274.86,275.13,273.0,273.0,12856.0
2022-07-18 15:50:00,273.75,275.45,273.75,274.43,35039.0,273.75,275.45,273.75,274.43,35039.0
2022-07-19 09:30:00,279.2,283.38,275.92,276.29,37305.0,279.2,283.38,275.92,276.29,37305.0
2022-07-19 09:40:00,275.47,278.97,271.6,271.6,22707.0,275.47,278.97,271.6,271.6,22707.0
2022-07-19 09:50:00,272.46,275.1,271.29,273.2,16041.0,272.46,275.1,271.29,273.2,16041.0
2022-07-19 10:00:00,274.07,274.07,268.85,269.42,12919.0,274.07,274.07,268.85,269.42,12919.0
2022-07-19 10:10:00,269.71,271.28,268.61,271.04,8598.0,269.71,271.28,268.61,271.04,8598.0
2022-07-19 10:20:00,270.75,274.89,270.2,274.22,11748.0,270.75,274.89,270.2,274.22,11748.0
2022-07-19 10:30:00,274.18,276.26,274.18,275.55,12676.0,274.18,276.26,274.18,275.55,12676.0
2022-07-19 10:40:00,275.45,276.55,275.39,275.89,13588.0,275.45,276.55,275.39,275.89,13588.0
2022-07-19 10:50:00,275.63,278.89,275.57,278.76,11804.0,275.63,278.89,275.57,278.76,11804.0
2022-07-19 11:00:00,278.22,279.02,276.65,277.55,17053.0,278.22,279.02,276.65,277.55,17053.0
2022-07-19 11:10:00,277.54,278.15,277.1,277.17,9207.0,277.54,278.15,277.1,277.17,9207.0
2022-07-19 11:20:00,277.47,278.46,276.74,278.46,12229.0,277.47,278.46,276.74,278.46,12229.0
2022-07-19 11:30:00,278.5,281.31,278.5,280.66,11511.0,278.5,281.31,278.5,280.66,11511.0
2022-07-19 11:40:00,280.59,280.87,279.53,279.77,3758.0,280.59,280.87,279.53,279.77,3758.0
2022-07-19 11:50:00,280.05,280.32,279.66,279.86,3385.0,280.05,280.32,279.66,279.86,3385.0
2022-07-19 12:00:00,279.74,279.74,278.71,279.09,4728.0,279.74,279.74,278.71,279.09,4728.0
2022-07-19 12:10:00,279.24,279.31,278.76,278.79,6562.0,279.24,279.31,278.76,278.79,6562.0
2022-07-19 12:20:00,278.78,279.17,278.6,278.7,5615.0,278.78,279.17,278.6,278.7,5615.0
2022-07-19 12:30:00,278.6,279.13,278.16,278.2,4658.0,278.6,279.13,278.16,278.2,4658.0
2022-07-19 12:40:00,278.6,278.61,277.59,277.59,2878.0,278.6,278.61,277.59,277.59,2878.0
2022-07-19 12:50:00,277.55,277.9,277.0,277.24,7463.0,277.55,277.9,277.0,277.24,7463.0
2022-07-19 13:00:00,279.45,279.6,277.65,277.66,7604.0,279.45,279.6,277.65,277.66,7604.0
2022-07-19 13:10:00,277.72,277.89,277.08,277.22,4350.0,277.72,277.89,277.08,277.22,4350.0
2022-07-19 13:20:00,277.12,278.08,276.76,278.08,19527.0,277.12,278.08,276.76,278.08,19527.0
2022-07-19 13:30:00,278.11,278.6,278.09,278.37,7342.0,278.11,278.6,278.09,278.37,7342.0
2022-07-19 13:40:00,278.22,278.74,278.22,278.74,4268.0,278.22,278.74,278.22,278.74,4268.0
2022-07-19 13:50:00,278.67,280.19,278.57,280.19,3504.0,278.67,280.19,278.57,280.19,3504.0
2022-07-19 14:00:00,279.93,281.12,279.92,280.94,1700.0,279.93,281.12,279.92,280.94,1700.0
2022-07-19 14:10:00,280.69,281.9,280.57,281.9,6334.0,280.69,281.9,280.57,281.9,6334.0
2022-07-19 14:20:00,281.75,282.18,281.35,281.44,4420.0,281.75,282.18,281.35,281.44,4420.0
2022-07-19 14:30:00,281.44,281.67,281.44,281.48,2400.0,281.44,281.67,281.44,281.48,2400.0
2022-07-19 14:40:00,281.7,282.21,280.69,280.69,8903.0,281.7,282.21,280.69,280.69,8903.0
2022-07-19 14:50:00,280.37,281.07,280.26,280.85,8832.0,280.37,281.07,280.26,280.85,8832.0
2022-07-19 15:00:00,280.63,281.61,280.58,281.61,4832.0,280.63,281.61,280.58,281.61,4832.0
2022-07-19 15:10:00,281.71,282.44,281.7,282.3,5975.0,281.71,282.44,281.7,282.3,5975.0
2022-07-19 15:20:00,282.27,282.5,281.66,281.66,4260.0,282.27,282.5,281.66,281.66,4260.0
2022-07-19 15:30:00,281.79,281.99,281.49,281.73,12998.0,281.79,281.99,281.49,281.73,12998.0
2022-07-19 15:40:00,281.93,282.71,281.77,282.57,23515.0,281.93,282.71,281.77,282.57,23515.0
2022-07-19 15:50:00,282.67,283.88,281.31,283.63,70089.0,282.67,283.88,281.31,283.63,70089.0
2022-07-20 09:30:00,287.53,299.81,284.34,295.96,25739.0,287.53,299.81,284.34,295.96,25739.0
2022-07-20 09:40:00,297.51,302.98,297.51,301.79,13200.0,297.51,302.98,297.51,301.79,13200.0
2022-07-20 09:50:00,301.7,302.74,293.54,294.35,6921.0,301.7,302.74,293.54,294.35,6921.0
2022-07-20 10:00:00,294.27,298.34,291.14,297.48,23657.0,294.27,298.34,291.14,297.48,23657.0
2022-07-20 10:10:00,298.26,302.65,298.14,302.63,16230.0,298.26,302.65,298.14,302.63,16230.0
2022-07-20 10:20:00,302.54,306.11,302.51,306.11,10830.0,302.54,306.11,302.51,306.11,10830.0
2022-07-20 10:30:00,305.54,308.04,305.0,308.04,49075.0,305.54,308.04,305.0,308.04,49075.0
2022-07-20 10:40:00,308.48,309.0,306.36,308.44,76448.0,308.48,309.0,306.36,308.44,76448.0
2022-07-20 10:50:00,308.46,313.98,308.46,313.6,20124.0,308.46,313.98,308.46,313.6,20124.0
2022-07-20 11:00:00,313.96,313.96,310.88,310.88,15398.0,313.96,313.96,310.88,310.88,15398.0
2022-07-20 11:10:00,310.47,311.35,309.94,310.43,8189.0,310.47,311.35,309.94,310.43,8189.0
2022-07-20 11:20:00,310.97,312.1,309.93,311.97,8193.0,310.97,312.1,309.93,311.97,8193.0
2022-07-20 11:30:00,311.89,313.23,310.97,313.19,20979.0,311.89,313.23,310.97,313.19,20979.0
2022-07-20 11:40:00,313.02,313.19,311.84,312.62,25440.0,313.02,313.19,311.84,312.62,25440.0
2022-07-20 11:50:00,312.54,314.49,312.54,313.07,7276.0,312.54,314.49,312.54,313.07,7276.0
2022-07-20 12:00:00,312.65,314.18,312.54,314.13,2861.0,312.65,314.18,312.54,314.13,2861.0
2022-07-20 12:10:00,314.38,315.02,313.92,314.55,6779.0,314.38,315.02,313.92,314.55,6779.0
2022-07-20 12:20:00,314.71,315.08,314.2,314.4,5821.0,314.71,315.08,314.2,314.4,5821.0
2022-07-20 12:30:00,314.41,316.0,314.07,316.0,4806.0,314.41,316.0,314.07,316.0,4806.0
2022-07-20 12:40:00,316.11,316.23,312.12,313.65,15443.0,316.11,316.23,312.12,313.65,15443.0
2022-07-20 12:50:00,313.27,314.5,313.27,314.06,6220.0,313.27,314.5,313.27,314.06,6220.0
2022-07-20 13:00:00,314.22,314.85,309.97,311.23,10236.0,314.22,314.85,309.97,311.23,10236.0
2022-07-20 13:10:00,310.26,310.32,307.07,308.14,9209.0,310.26,310.32,307.07,308.14,9209.0
2022-07-20 13:20:00,307.62,308.26,306.14,308.25,18597.0,307.62,308.26,306.14,308.25,18597.0
2022-07-20 13:30:00,308.32,309.91,307.74,309.66,10277.0,308.32,309.91,307.74,309.66,10277.0
2022-07-20 13:40:00,309.92,309.98,307.92,308.06,3945.0,309.92,309.98,307.92,308.06,3945.0
2022-07-20 13:50:00,308.49,308.76,306.66,306.66,9844.0,308.49,308.76,306.66,306.66,9844.0
2022-07-20 14:00:00,307.6,308.92,307.6,308.51,2354.0,307.6,308.92,307.6,308.51,2354.0
2022-07-20 14:10:00,308.3,308.66,307.88,308.61,3057.0,308.3,308.66,307.88,308.61,3057.0
2022-07-20 14:20:00,308.88,310.08,308.88,309.3,4128.0,308.88,310.08,308.88,309.3,4128.0
2022-07-20 14:30:00,309.22,310.08,309.15,309.56,3850.0,309.22,310.08,309.15,309.56,3850.0
2022-07-20 14:40:00,310.03,310.16,309.29,309.93,5273.0,310.03,310.16,309.29,309.93,5273.0
2022-07-20 14:50:00,309.7,309.7,307.34,308.24,9899.0,309.7,309.7,307.34,308.24,9899.0
2022-07-20 15:00:00,308.31,311.39,308.27,310.59,16355.0,308.31,311.39,308.27,310.59,16355.0
2022-07-20 15:10:00,310.52,310.98,309.83,310.56,5488.0,310.52,310.98,309.83,310.56,5488.0
2022-07-20 15:20:00,310.69,312.08,309.98,312.08,10353.0,310.69,312.08,309.98,312.08,10353.0
2022-07-20 15:30:00,311.71,311.71,309.33,309.88,13289.0,311.71,311.71,309.33,309.88,13289.0
2022-07-20 15:40:00,309.81,311.73,309.62,311.54,11197.0,309.81,311.73,309.62,311.54,11197.0
2022-07-20 15:50:00,311.34,312.01,308.82,309.51,69656.0,311.34,312.01,308.82,309.51,69656.0
2022-07-21 09:30:00,306.29,312.8,305.38,312.6,8685.0,306.29,312.8,305.38,312.6,8685.0
2022-07-21 09:40:00,313.74,317.08,308.8,315.37,13264.0,313.74,317.08,308.8,315.37,13264.0
2022-07-21 09:50:00,313.69,314.77,311.38,311.87,2600.0,313.69,314.77,311.38,311.87,2600.0
2022-07-21 10:00:00,311.75,314.67,309.97,313.31,4170.0,311.75,314.67,309.97,313.31,4170.0
2022-07-21 10:10:00,314.05,314.75,311.86,312.91,6682.0,314.05,314.75,311.86,312.91,6682.0
2022-07-21 10:20:00,312.51,313.01,306.72,308.6,19416.0,312.51,313.01,306.72,308.6,19416.0
2022-07-21 10:30:00,308.24,310.14,308.04,310.14,9869.0,308.24,310.14,308.04,310.14,9869.0
2022-07-21 10:40:00,310.59,312.41,309.71,309.86,3512.0,310.59,312.41,309.71,309.86,3512.0
2022-07-21 10:50:00,310.15,312.28,310.15,311.4,3200.0,310.15,312.28,310.15,311.4,3200.0
2022-07-21 11:00:00,311.4,312.11,310.88,311.49,1957.0,311.4,312.11,310.88,311.49,1957.0
2022-07-21 11:10:00,311.09,312.93,311.0,312.63,3110.0,311.09,312.93,311.0,312.63,3110.0
2022-07-21 11:20:00,312.49,314.16,311.33,314.16,3545.0,312.49,314.16,311.33,314.16,3545.0
2022-07-21 11:30:00,314.04,315.37,312.7,314.99,7535.0,314.04,315.37,312.7,314.99,7535.0
2022-07-21 11:40:00,313.63,315.4,313.63,314.9,7803.0,313.63,315.4,313.63,314.9,7803.0
2022-07-21 11:50:00,314.9,315.1,313.78,314.48,15239.0,314.9,315.1,313.78,314.48,15239.0
2022-07-21 12:00:00,314.78,316.65,314.76,316.65,15039.0,314.78,316.65,314.76,316.65,15039.0
2022-07-21 12:10:00,316.07,316.07,315.14,315.14,2768.0,316.07,316.07,315.14,315.14,2768.0
2022-07-21 12:20:00,315.47,316.81,314.82,316.56,3615.0,315.47,316.81,314.82,316.56,3615.0
2022-07-21 12:30:00,316.75,317.75,316.44,317.75,6190.0,316.75,317.75,316.44,317.75,6190.0
2022-07-21 12:40:00,317.93,318.79,317.69,318.79,7171.0,317.93,318.79,317.69,318.79,7171.0
2022-07-21 12:50:00,318.61,320.55,318.26,320.19,26029.0,318.61,320.55,318.26,320.19,26029.0
2022-07-21 13:00:00,319.98,320.01,318.04,318.05,45526.0,319.98,320.01,318.04,318.05,45526.0
2022-07-21 13:10:00,318.01,320.08,317.51,319.94,12960.0,318.01,320.08,317.51,319.94,12960.0
2022-07-21 13:20:00,319.69,323.28,319.56,321.38,59743.0,319.69,323.28,319.56,321.38,59743.0
2022-07-21 13:30:00,321.4,321.4,318.02,319.17,8039.0,321.4,321.4,318.02,319.17,8039.0
2022-07-21 13:40:00,319.31,320.31,319.25,320.25,4934.0,319.31,320.31,319.25,320.25,4934.0
2022-07-21 13:50:00,319.84,319.95,318.39,319.95,7434.0,319.84,319.95,318.39,319.95,7434.0
2022-07-21 14:00:00,319.7,319.92,319.17,319.92,9409.0,319.7,319.92,319.17,319.92,9409.0
2022-07-21 14:10:00,319.37,320.57,319.37,320.57,2322.0,319.37,320.57,319.37,320.57,2322.0
2022-07-21 14:20:00,320.64,321.03,320.03,320.38,4942.0,320.64,321.03,320.03,320.38,4942.0
2022-07-21 14:30:00,320.39,320.39,318.51,319.52,3430.0,320.39,320.39,318.51,319.52,3430.0
2022-07-21 14:40:00,319.36,320.54,319.29,320.54,5353.0,319.36,320.54,319.29,320.54,5353.0
2022-07-21 14:50:00,320.43,321.08,319.7,320.1,6024.0,320.43,321.08,319.7,320.1,6024.0
2022-07-21 15:00:00,319.77,319.94,318.81,319.8,4489.0,319.77,319.94,318.81,319.8,4489.0
2022-07-21 15:10:00,319.66,319.66,318.54,318.88,9042.0,319.66,319.66,318.54,318.88,9042.0
2022-07-21 15:20:00,318.8,320.02,318.64,319.39,22928.0,318.8,320.02,318.64,319.39,22928.0
2022-07-21 15:30:00,319.38,319.87,318.15,318.42,12091.0,319.38,319.87,318.15,318.42,12091.0
2022-07-21 15:40:00,318.37,319.01,317.74,318.13,19986.0,318.37,319.01,317.74,318.13,19986.0
2022-07-21 15:50:00,318.21,319.63,318.11,318.8,96544.0,318.21,319.63,318.11,318.8,96544.0
2022-07-22 09:30:00,313.58,319.3,310.06,318.56,13121.0,313.58,319.3,310.06,318.56,13121.0
2022-07-22 09:40:00,319.11,321.09,317.48,320.2,5830.0,319.11,321.09,317.48,320.2,5830.0
2022-07-22 09:50:00,322.95,324.78,314.79,314.79,10723.0,322.95,324.78,314.79,314.79,10723.0
2022-07-22 10:00:00,314.61,315.58,307.16,309.0,24127.0,314.61,315.58,307.16,309.0,24127.0
2022-07-22 10:10:00,308.46,310.52,307.35,310.3,34927.0,308.46,310.52,307.35,310.3,34927.0
2022-07-22 10:20:00,310.3,310.3,305.8,308.1,7994.0,310.3,310.3,305.8,308.1,7994.0
2022-07-22 10:30:00,307.9,308.64,307.85,308.44,1287.0,307.9,308.64,307.85,308.44,1287.0
2022-07-22 10:40:00,307.78,307.83,306.53,306.68,745.0,307.78,307.83,306.53,306.68,745.0
2022-07-22 10:50:00,307.35,307.88,305.57,305.59,1355.0,307.35,307.88,305.57,305.59,1355.0
2022-07-22 11:00:00,305.42,305.63,302.87,304.14,5700.0,305.42,305.63,302.87,304.14,5700.0
2022-07-22 11:10:00,304.18,304.69,302.55,303.18,24047.0,304.18,304.69,302.55,303.18,24047.0
2022-07-22 11:20:00,303.53,303.53,300.8,301.06,7223.0,303.53,303.53,300.8,301.06,7223.0
2022-07-22 11:30:00,301.05,301.06,298.17,298.49,9265.0,301.05,301.06,298.17,298.49,9265.0
2022-07-22 11:40:00,298.34,299.24,297.22,299.24,46619.0,298.34,299.24,297.22,299.24,46619.0
2022-07-22 11:50:00,299.13,301.04,298.81,299.94,3830.0,299.13,301.04,298.81,299.94,3830.0
2022-07-22 12:00:00,300.52,300.52,298.17,298.17,4037.0,300.52,300.52,298.17,298.17,4037.0
2022-07-22 12:10:00,297.83,297.83,296.45,296.46,7177.0,297.83,297.83,296.45,296.46,7177.0
2022-07-22 12:20:00,296.61,297.44,296.18,297.0,14950.0,296.61,297.44,296.18,297.0,14950.0
2022-07-22 12:30:00,296.98,299.3,296.97,298.34,8967.0,296.98,299.3,296.97,298.34,8967.0
2022-07-22 12:40:00,298.56,298.56,297.14,297.5,4300.0,298.56,298.56,297.14,297.5,4300.0
2022-07-22 12:50:00,297.37,297.5,297.0,297.23,2727.0,297.37,297.5,297.0,297.23,2727.0
2022-07-22 13:00:00,296.82,296.91,295.08,295.55,4229.0,296.82,296.91,295.08,295.55,4229.0
2022-07-22 13:10:00,295.87,296.34,295.57,295.96,1855.0,295.87,296.34,295.57,295.96,1855.0
2022-07-22 13:20:00,296.17,297.96,296.15,297.96,3317.0,296.17,297.96,296.15,297.96,3317.0
2022-07-22 13:30:00,297.09,297.55,296.0,296.01,3979.0,297.09,297.55,296.0,296.01,3979.0
2022-07-22 13:40:00,296.04,297.28,296.04,296.85,3902.0,296.04,297.28,296.04,296.85,3902.0
2022-07-22 13:50:00,296.48,297.24,296.33,297.24,3822.0,296.48,297.24,296.33,297.24,3822.0
2022-07-22 14:00:00,296.97,296.97,295.78,296.14,2930.0,296.97,296.97,295.78,296.14,2930.0
2022-07-22 14:10:00,296.23,296.63,295.89,296.03,4566.0,296.23,296.63,295.89,296.03,4566.0
2022-07-22 14:20:00,296.1,296.1,295.29,295.45,4313.0,296.1,296.1,295.29,295.45,4313.0
2022-07-22 14:30:00,295.02,295.88,294.94,295.56,6892.0,295.02,295.88,294.94,295.56,6892.0
2022-07-22 14:40:00,295.14,295.4,294.8,295.26,4169.0,295.14,295.4,294.8,295.26,4169.0
2022-07-22 14:50:00,295.23,296.24,294.83,296.24,9204.0,295.23,296.24,294.83,296.24,9204.0
2022-07-22 15:00:00,295.98,296.41,295.86,296.17,3695.0,295.98,296.41,295.86,296.17,3695.0
2022-07-22 15:10:00,296.22,296.99,295.76,296.88,11540.0,296.22,296.99,295.76,296.88,11540.0
2022-07-22 15:20:00,296.92,298.45,296.92,298.02,6471.0,296.92,298.45,296.92,298.02,6471.0
2022-07-22 15:30:00,298.38,299.06,298.09,298.65,6484.0,298.38,299.06,298.09,298.65,6484.0
2022-07-22 15:40:00,298.88,299.23,298.55,299.14,11046.0,298.88,299.23,298.55,299.14,11046.0
2022-07-22 15:50:00,299.17,300.95,299.1,300.95,45387.0,299.17,300.95,299.1,300.95,45387.0
2022-07-25 09:30:00,299.52,301.04,290.17,292.75,17287.0,299.52,301.04,290.17,292.75,17287.0
2022-07-25 09:40:00,292.53,295.81,292.53,294.5,3308.0,292.53,295.81,292.53,294.5,3308.0
2022-07-25 09:50:00,295.89,297.19,294.39,296.05,2192.0,295.89,297.19,294.39,296.05,2192.0
2022-07-25 10:00:00,294.91,295.26,290.27,290.83,6375.0,294.91,295.26,290.27,290.83,6375.0
2022-07-25 10:10:00,291.04,292.32,288.01,288.01,15704.0,291.04,292.32,288.01,288.01,15704.0
2022-07-25 10:20:00,288.04,288.64,286.1,287.79,13645.0,288.04,288.64,286.1,287.79,13645.0
2022-07-25 10:30:00,287.78,289.79,286.82,288.36,48236.0,287.78,289.79,286.82,288.36,48236.0
2022-07-25 10:40:00,289.0,290.56,288.22,290.56,15971.0,289.0,290.56,288.22,290.56,15971.0
2022-07-25 10:50:00,290.72,292.79,289.98,291.05,18617.0,290.72,292.79,289.98,291.05,18617.0
2022-07-25 11:00:00,291.37,293.1,290.74,292.35,8317.0,291.37,293.1,290.74,292.35,8317.0
2022-07-25 11:10:00,292.25,292.25,288.95,289.28,7450.0,292.25,292.25,288.95,289.28,7450.0
2022-07-25 11:20:00,289.4,291.1,289.35,291.1,3519.0,289.4,291.1,289.35,291.1,3519.0
2022-07-25 11:30:00,291.61,292.11,291.49,291.72,1734.0,291.61,292.11,291.49,291.72,1734.0
2022-07-25 11:40:00,291.43,291.97,290.65,291.86,1175.0,291.43,291.97,290.65,291.86,1175.0
2022-07-25 11:50:00,291.38,292.68,291.37,292.13,3877.0,291.38,292.68,291.37,292.13,3877.0
2022-07-25 12:00:00,292.36,293.39,291.34,292.52,5262.0,292.36,293.39,291.34,292.52,5262.0
2022-07-25 12:10:00,291.93,292.17,291.0,291.37,3320.0,291.93,292.17,291.0,291.37,3320.0
2022-07-25 12:20:00,291.47,292.24,291.47,292.0,1626.0,291.47,292.24,291.47,292.0,1626.0
2022-07-25 12:30:00,292.12,293.01,292.11,292.43,3771.0,292.12,293.01,292.11,292.43,3771.0
2022-07-25 12:40:00,293.06,294.55,293.06,294.31,900.0,293.06,294.55,293.06,294.31,900.0
2022-07-25 12:50:00,294.45,294.56,293.82,294.14,2368.0,294.45,294.56,293.82,294.14,2368.0
2022-07-25 13:00:00,294.0,294.68,293.78,294.68,3335.0,294.0,294.68,293.78,294.68,3335.0
2022-07-25 13:10:00,294.72,294.91,293.93,294.42,2179.0,294.72,294.91,293.93,294.42,2179.0
2022-07-25 13:20:00,294.76,294.98,293.42,293.42,3118.0,294.76,294.98,293.42,293.42,3118.0
2022-07-25 13:30:00,293.75,294.54,293.14,293.14,4186.0,293.75,294.54,293.14,293.14,4186.0
2022-07-25 13:40:00,293.35,293.6,293.08,293.49,3958.0,293.35,293.6,293.08,293.49,3958.0
2022-07-25 13:50:00,293.22,293.37,292.84,293.0,2028.0,293.22,293.37,292.84,293.0,2028.0
2022-07-25 14:00:00,293.01,293.02,292.42,292.6,900.0,293.01,293.02,292.42,292.6,900.0
2022-07-25 14:10:00,292.65,292.7,291.6,292.02,2292.0,292.65,292.7,291.6,292.02,2292.0
2022-07-25 14:20:00,292.05,292.34,291.46,292.09,3104.0,292.05,292.34,291.46,292.09,3104.0
2022-07-25 14:30:00,292.09,292.43,291.62,291.63,2100.0,292.09,292.43,291.62,291.63,2100.0
2022-07-25 14:40:00,291.85,292.04,291.31,291.31,2161.0,291.85,292.04,291.31,291.31,2161.0
2022-07-25 14:50:00,291.5,291.67,291.2,291.4,1817.0,291.5,291.67,291.2,291.4,1817.0
2022-07-25 15:00:00,291.55,291.65,290.14,290.77,1631.0,291.55,291.65,290.14,290.77,1631.0
2022-07-25 15:10:00,290.62,290.86,290.04,290.84,2781.0,290.62,290.86,290.04,290.84,2781.0
2022-07-25 15:20:00,291.39,292.15,290.51,290.51,5467.0,291.39,292.15,290.51,290.51,5467.0
2022-07-25 15:30:00,290.58,290.89,289.71,290.89,8770.0,290.58,290.89,289.71,290.89,8770.0
2022-07-25 15:40:00,290.58,290.79,289.42,289.61,20444.0,290.58,290.79,289.42,289.61,20444.0
2022-07-25 15:50:00,289.6,291.65,289.59,291.4,40561.0,289.6,291.65,289.59,291.4,40561.0
2022-07-26 09:30:00,281.3,281.3,270.14,271.78,74023.0,281.3,281.3,270.14,271.78,74023.0
2022-07-26 09:40:00,271.78,276.43,271.28,275.08,33321.0,271.78,276.43,271.28,275.08,33321.0
2022-07-26 09:50:00,274.22,277.38,272.71,275.73,12629.0,274.22,277.38,272.71,275.73,12629.0
2022-07-26 10:00:00,275.81,278.39,274.59,277.4,26773.0,275.81,278.39,274.59,277.4,26773.0
2022-07-26 10:10:00,277.67,277.84,272.88,272.92,8311.0,277.67,277.84,272.88,272.92,8311.0
2022-07-26 10:20:00,273.36,274.23,271.53,273.39,13203.0,273.36,274.23,271.53,273.39,13203.0
2022-07-26 10:30:00,273.39,274.64,272.18,272.61,22699.0,273.39,274.64,272.18,272.61,22699.0
2022-07-26 10:40:00,272.94,273.36,272.46,273.36,6844.0,272.94,273.36,272.46,273.36,6844.0
2022-07-26 10:50:00,273.18,275.15,272.89,275.13,6049.0,273.18,275.15,272.89,275.13,6049.0
2022-07-26 11:00:00,275.39,276.18,274.77,276.18,5310.0,275.39,276.18,274.77,276.18,5310.0
2022-07-26 11:10:00,276.68,277.82,275.88,277.45,5797.0,276.68,277.82,275.88,277.45,5797.0
2022-07-26 11:20:00,277.09,277.4,275.42,275.43,2648.0,277.09,277.4,275.42,275.43,2648.0
2022-07-26 11:30:00,275.1,275.61,274.4,274.52,15277.0,275.1,275.61,274.4,274.52,15277.0
2022-07-26 11:40:00,274.5,274.67,273.9,273.97,2416.0,274.5,274.67,273.9,273.97,2416.0
2022-07-26 11:50:00,273.95,273.95,272.92,273.15,2939.0,273.95,273.95,272.92,273.15,2939.0
2022-07-26 12:00:00,272.75,274.06,272.67,272.93,2917.0,272.75,274.06,272.67,272.93,2917.0
2022-07-26 12:10:00,273.58,273.87,273.1,273.55,6554.0,273.58,273.87,273.1,273.55,6554.0
2022-07-26 12:20:00,273.13,273.61,273.06,273.11,2407.0,273.13,273.61,273.06,273.11,2407.0
2022-07-26 12:30:00,273.3,273.86,272.92,273.16,2800.0,273.3,273.86,272.92,273.16,2800.0
2022-07-26 12:40:00,273.16,273.16,271.64,272.11,3215.0,273.16,273.16,271.64,272.11,3215.0
2022-07-26 12:50:00,272.21,272.28,271.72,271.72,1444.0,272.21,272.28,271.72,271.72,1444.0
2022-07-26 13:00:00,271.84,271.96,271.55,271.87,2919.0,271.84,271.96,271.55,271.87,2919.0
2022-07-26 13:10:00,271.56,272.2,271.22,271.38,4513.0,271.56,272.2,271.22,271.38,4513.0
2022-07-26 13:20:00,271.92,272.07,271.31,271.89,3967.0,271.92,272.07,271.31,271.89,3967.0
2022-07-26 13:30:00,271.66,271.66,271.15,271.15,1579.0,271.66,271.66,271.15,271.15,1579.0
2022-07-26 13:40:00,271.56,272.79,271.03,272.23,19513.0,271.56,272.79,271.03,272.23,19513.0
2022-07-26 13:50:00,272.44,273.14,272.43,272.61,2026.0,272.44,273.14,272.43,272.61,2026.0
2022-07-26 14:00:00,272.7,274.07,272.7,273.36,2391.0,272.7,274.07,272.7,273.36,2391.0
2022-07-26 14:10:00,273.32,273.32,271.54,271.54,2308.0,273.32,273.32,271.54,271.54,2308.0
2022-07-26 14:20:00,271.54,271.6,270.64,270.75,2357.0,271.54,271.6,270.64,270.75,2357.0
2022-07-26 14:30:00,270.53,271.25,270.53,271.01,4086.0,270.53,271.25,270.53,271.01,4086.0
2022-07-26 14:40:00,271.3,271.54,271.04,271.54,1872.0,271.3,271.54,271.04,271.54,1872.0
2022-07-26 14:50:00,271.07,272.77,271.06,272.77,3900.0,271.07,272.77,271.06,272.77,3900.0
2022-07-26 15:00:00,272.81,272.89,271.99,272.01,2666.0,272.81,272.89,271.99,272.01,2666.0
2022-07-26 15:10:00,272.49,273.73,272.23,273.44,3846.0,272.49,273.73,272.23,273.44,3846.0
2022-07-26 15:20:00,273.49,273.7,271.48,271.6,11237.0,273.49,273.7,271.48,271.6,11237.0
2022-07-26 15:30:00,271.55,272.49,271.14,272.49,10090.0,271.55,272.49,271.14,272.49,10090.0
2022-07-26 15:40:00,272.69,272.69,271.62,272.03,9156.0,272.69,272.69,271.62,272.03,9156.0
2022-07-26 15:50:00,272.21,273.49,272.18,272.26,40916.0,272.21,273.49,272.18,272.26,40916.0
2022-07-27 09:30:00,283.71,290.0,282.1,285.28,27937.0,283.71,290.0,282.1,285.28,27937.0
2022-07-27 09:40:00,284.15,288.0,282.89,287.25,5692.0,284.15,288.0,282.89,287.25,5692.0
2022-07-27 09:50:00,286.87,286.87,284.27,285.2,3262.0,286.87,286.87,284.27,285.2,3262.0
2022-07-27 10:00:00,285.55,286.55,284.1,284.41,7935.0,285.55,286.55,284.1,284.41,7935.0
2022-07-27 10:10:00,284.13,285.56,282.43,284.69,30626.0,284.13,285.56,282.43,284.69,30626.0
2022-07-27 10:20:00,285.51,285.73,281.0,282.49,12567.0,285.51,285.73,281.0,282.49,12567.0
2022-07-27 10:30:00,282.51,282.62,280.75,281.14,7441.0,282.51,282.62,280.75,281.14,7441.0
2022-07-27 10:40:00,281.6,281.94,280.23,281.87,10707.0,281.6,281.94,280.23,281.87,10707.0
2022-07-27 10:50:00,282.54,284.0,282.54,283.09,13901.0,282.54,284.0,282.54,283.09,13901.0
2022-07-27 11:00:00,283.1,283.5,282.52,282.52,8740.0,283.1,283.5,282.52,282.52,8740.0
2022-07-27 11:10:00,283.07,285.25,283.01,284.62,3454.0,283.07,285.25,283.01,284.62,3454.0
2022-07-27 11:20:00,284.26,284.62,283.55,283.69,16763.0,284.26,284.62,283.55,283.69,16763.0
2022-07-27 11:30:00,283.38,284.35,283.24,283.6,14164.0,283.38,284.35,283.24,283.6,14164.0
2022-07-27 11:40:00,283.84,283.84,282.25,283.01,2902.0,283.84,283.84,282.25,283.01,2902.0
2022-07-27 11:50:00,282.78,283.17,282.51,282.96,2310.0,282.78,283.17,282.51,282.96,2310.0
2022-07-27 12:00:00,282.81,283.23,281.57,281.94,7495.0,282.81,283.23,281.57,281.94,7495.0
2022-07-27 12:10:00,281.57,282.2,281.13,282.13,5603.0,281.57,282.2,281.13,282.13,5603.0
2022-07-27 12:20:00,282.13,282.4,281.84,282.31,8749.0,282.13,282.4,281.84,282.31,8749.0
2022-07-27 12:30:00,282.31,283.2,282.01,283.02,4392.0,282.31,283.2,282.01,283.02,4392.0
2022-07-27 12:40:00,283.17,283.5,282.54,282.61,5950.0,283.17,283.5,282.54,282.61,5950.0
2022-07-27 12:50:00,282.58,283.22,281.62,281.87,2932.0,282.58,283.22,281.62,281.87,2932.0
2022-07-27 13:00:00,281.46,281.54,281.42,281.54,300.0,281.46,281.54,281.42,281.54,300.0
2022-07-27 13:10:00,281.78,282.55,281.51,282.55,1396.0,281.78,282.55,281.51,282.55,1396.0
2022-07-27 13:20:00,282.33,282.7,282.05,282.53,1840.0,282.33,282.7,282.05,282.53,1840.0
2022-07-27 13:30:00,282.05,283.18,281.95,282.53,3959.0,282.05,283.18,281.95,282.53,3959.0
2022-07-27 13:40:00,283.04,283.13,282.33,282.87,1600.0,283.04,283.13,282.33,282.87,1600.0
2022-07-27 13:50:00,283.01,283.25,282.67,283.15,7294.0,283.01,283.25,282.67,283.15,7294.0
2022-07-27 14:00:00,283.43,284.77,281.51,281.76,3688.0,283.43,284.77,281.51,281.76,3688.0
2022-07-27 14:10:00,282.45,284.2,281.7,283.35,4909.0,282.45,284.2,281.7,283.35,4909.0
2022-07-27 14:20:00,283.35,284.21,282.56,283.21,3771.0,283.35,284.21,282.56,283.21,3771.0
2022-07-27 14:30:00,283.03,286.39,282.23,286.38,5927.0,283.03,286.39,282.23,286.38,5927.0
2022-07-27 14:40:00,287.32,292.89,287.32,292.88,17899.0,287.32,292.89,287.32,292.88,17899.0
2022-07-27 14:50:00,292.55,295.0,292.18,294.25,40468.0,292.55,295.0,292.18,294.25,40468.0
2022-07-27 15:00:00,293.75,296.36,293.45,295.59,18954.0,293.75,296.36,293.45,295.59,18954.0
2022-07-27 15:10:00,295.44,295.59,293.02,293.72,19310.0,295.44,295.59,293.02,293.72,19310.0
2022-07-27 15:20:00,293.73,296.85,293.73,296.55,20332.0,293.73,296.85,293.73,296.55,20332.0
2022-07-27 15:30:00,296.9,296.9,295.16,295.99,18731.0,296.9,296.9,295.16,295.99,18731.0
2022-07-27 15:40:00,296.09,296.58,295.24,295.83,33776.0,296.09,296.58,295.24,295.83,33776.0
2022-07-27 15:50:00,295.71,296.13,294.31,296.05,93018.0,295.71,296.13,294.31,296.05,93018.0
2022-07-28 09:30:00,290.87,296.94,290.15,290.79,53814.0,290.87,296.94,290.15,290.79,53814.0
2022-07-28 09:40:00,290.28,292.38,281.22,282.6,53751.0,290.28,292.38,281.22,282.6,53751.0
2022-07-28 09:50:00,282.77,286.05,281.29,285.85,20621.0,282.77,286.05,281.29,285.85,20621.0
2022-07-28 10:00:00,285.85,291.14,285.85,285.94,21224.0,285.85,291.14,285.85,285.94,21224.0
2022-07-28 10:10:00,286.39,288.73,286.22,287.73,10798.0,286.39,288.73,286.22,287.73,10798.0
2022-07-28 10:20:00,287.55,287.92,284.71,285.44,21932.0,287.55,287.92,284.71,285.44,21932.0
2022-07-28 10:30:00,285.59,287.79,283.7,287.49,9025.0,285.59,287.79,283.7,287.49,9025.0
2022-07-28 10:40:00,287.29,289.82,286.21,289.42,54783.0,287.29,289.82,286.21,289.42,54783.0
2022-07-28 10:50:00,289.15,292.58,289.12,291.75,12072.0,289.15,292.58,289.12,291.75,12072.0
2022-07-28 11:00:00,292.25,297.99,292.24,296.78,15400.0,292.25,297.99,292.24,296.78,15400.0
2022-07-28 11:10:00,297.05,298.25,296.1,296.58,8590.0,297.05,298.25,296.1,296.58,8590.0
2022-07-28 11:20:00,297.0,300.86,296.99,300.65,14277.0,297.0,300.86,296.99,300.65,14277.0
2022-07-28 11:30:00,301.04,301.32,299.34,300.78,12151.0,301.04,301.32,299.34,300.78,12151.0
2022-07-28 11:40:00,300.96,300.96,298.51,298.54,16601.0,300.96,300.96,298.51,298.54,16601.0
2022-07-28 11:50:00,298.31,298.88,297.37,298.15,7996.0,298.31,298.88,297.37,298.15,7996.0
2022-07-28 12:00:00,298.03,298.87,296.81,296.82,4682.0,298.03,298.87,296.81,296.82,4682.0
2022-07-28 12:10:00,296.84,296.84,293.37,293.66,23262.0,296.84,296.84,293.37,293.66,23262.0
2022-07-28 12:20:00,293.42,297.14,292.82,296.96,12803.0,293.42,297.14,292.82,296.96,12803.0
2022-07-28 12:30:00,296.61,298.09,296.17,297.69,9790.0,296.61,298.09,296.17,297.69,9790.0
2022-07-28 12:40:00,297.42,298.06,296.7,297.73,6222.0,297.42,298.06,296.7,297.73,6222.0
2022-07-28 12:50:00,297.74,298.34,297.41,298.03,4723.0,297.74,298.34,297.41,298.03,4723.0
2022-07-28 13:00:00,297.41,297.74,295.88,296.85,9184.0,297.41,297.74,295.88,296.85,9184.0
2022-07-28 13:10:00,296.94,297.8,296.94,297.8,2813.0,296.94,297.8,296.94,297.8,2813.0
2022-07-28 13:20:00,298.17,298.82,298.02,298.82,9227.0,298.17,298.82,298.02,298.82,9227.0
2022-07-28 13:30:00,298.91,299.13,297.92,299.13,2236.0,298.91,299.13,297.92,299.13,2236.0
2022-07-28 13:40:00,299.35,300.16,298.92,299.96,5772.0,299.35,300.16,298.92,299.96,5772.0
2022-07-28 13:50:00,299.96,300.13,299.15,300.11,5642.0,299.96,300.13,299.15,300.11,5642.0
2022-07-28 14:00:00,299.91,300.18,299.12,299.25,2959.0,299.91,300.18,299.12,299.25,2959.0
2022-07-28 14:10:00,299.35,299.74,298.38,298.61,6716.0,299.35,299.74,298.38,298.61,6716.0
2022-07-28 14:20:00,298.46,298.46,297.3,297.55,7621.0,298.46,298.46,297.3,297.55,7621.0
2022-07-28 14:30:00,297.78,298.84,297.68,298.84,3093.0,297.78,298.84,297.68,298.84,3093.0
2022-07-28 14:40:00,298.92,300.24,298.82,300.06,3667.0,298.92,300.24,298.82,300.06,3667.0
2022-07-28 14:50:00,300.42,302.19,300.33,301.96,11974.0,300.42,302.19,300.33,301.96,11974.0
2022-07-28 15:00:00,302.16,302.6,300.52,300.52,7727.0,302.16,302.6,300.52,300.52,7727.0
2022-07-28 15:10:00,300.59,301.64,300.35,301.64,6457.0,300.59,301.64,300.35,301.64,6457.0
2022-07-28 15:20:00,301.25,301.81,301.12,301.12,6087.0,301.25,301.81,301.12,301.12,6087.0
2022-07-28 15:30:00,301.05,301.7,299.12,299.71,30715.0,301.05,301.7,299.12,299.71,30715.0
2022-07-28 15:40:00,299.64,300.38,298.88,299.97,14234.0,299.64,300.38,298.88,299.97,14234.0
2022-07-28 15:50:00,299.84,302.11,299.57,300.94,72903.0,299.84,302.11,299.57,300.94,72903.0
2022-07-29 09:30:00,301.51,301.51,296.38,299.96,14301.0,301.51,301.51,296.38,299.96,14301.0
2022-07-29 09:40:00,301.48,306.9,301.48,303.98,8978.0,301.48,306.9,301.48,303.98,8978.0
2022-07-29 09:50:00,303.05,305.61,301.53,302.71,4791.0,303.05,305.61,301.53,302.71,4791.0
2022-07-29 10:00:00,304.37,304.98,302.84,304.41,5809.0,304.37,304.98,302.84,304.41,5809.0
2022-07-29 10:10:00,304.5,305.97,304.18,304.93,5150.0,304.5,305.97,304.18,304.93,5150.0
2022-07-29 10:20:00,304.6,304.98,302.19,304.98,16662.0,304.6,304.98,302.19,304.98,16662.0
2022-07-29 10:30:00,303.97,303.97,300.63,302.9,16618.0,303.97,303.97,300.63,302.9,16618.0
2022-07-29 10:40:00,302.59,305.57,302.58,305.53,7840.0,302.59,305.57,302.58,305.53,7840.0
2022-07-29 10:50:00,304.74,304.95,302.96,302.96,7843.0,304.74,304.95,302.96,302.96,7843.0
2022-07-29 11:00:00,302.82,304.15,302.73,303.31,3318.0,302.82,304.15,302.73,303.31,3318.0
2022-07-29 11:10:00,303.19,304.55,303.05,304.55,3800.0,303.19,304.55,303.05,304.55,3800.0
2022-07-29 11:20:00,305.33,305.33,303.04,303.84,19235.0,305.33,305.33,303.04,303.84,19235.0
2022-07-29 11:30:00,303.43,303.67,301.0,301.27,4889.0,303.43,303.67,301.0,301.27,4889.0
2022-07-29 11:40:00,301.3,302.32,301.27,301.9,2179.0,301.3,302.32,301.27,301.9,2179.0
2022-07-29 11:50:00,301.72,302.54,299.68,300.34,7435.0,301.72,302.54,299.68,300.34,7435.0
2022-07-29 12:00:00,300.01,301.13,300.01,300.46,2008.0,300.01,301.13,300.01,300.46,2008.0
2022-07-29 12:10:00,300.86,301.59,300.7,301.59,902.0,300.86,301.59,300.7,301.59,902.0
2022-07-29 12:20:00,301.63,303.11,301.63,302.79,4347.0,301.63,303.11,301.63,302.79,4347.0
2022-07-29 12:30:00,303.14,303.23,300.73,301.13,3656.0,303.14,303.23,300.73,301.13,3656.0
2022-07-29 12:40:00,301.47,303.11,301.47,303.11,700.0,301.47,303.11,301.47,303.11,700.0
2022-07-29 12:50:00,303.14,304.4,303.14,303.76,411.0,303.14,304.4,303.14,303.76,411.0
2022-07-29 13:00:00,304.07,304.57,303.95,304.56,2093.0,304.07,304.57,303.95,304.56,2093.0
2022-07-29 13:10:00,304.37,304.59,304.0,304.39,1150.0,304.37,304.59,304.0,304.39,1150.0
2022-07-29 13:20:00,304.77,305.0,304.47,304.58,2208.0,304.77,305.0,304.47,304.58,2208.0
2022-07-29 13:30:00,305.02,305.21,304.73,304.89,1688.0,305.02,305.21,304.73,304.89,1688.0
2022-07-29 13:40:00,305.08,306.28,305.07,306.28,1777.0,305.08,306.28,305.07,306.28,1777.0
2022-07-29 13:50:00,305.79,305.99,305.52,305.68,2294.0,305.79,305.99,305.52,305.68,2294.0
2022-07-29 14:00:00,305.36,305.48,305.02,305.03,3847.0,305.36,305.48,305.02,305.03,3847.0
2022-07-29 14:10:00,305.32,305.96,304.48,304.8,14526.0,305.32,305.96,304.48,304.8,14526.0
2022-07-29 14:20:00,304.75,306.03,304.75,305.49,9016.0,304.75,306.03,304.75,305.49,9016.0
2022-07-29 14:30:00,305.45,306.6,305.45,306.6,3981.0,305.45,306.6,305.45,306.6,3981.0
2022-07-29 14:40:00,306.89,306.89,305.51,305.51,3080.0,306.89,306.89,305.51,305.51,3080.0
2022-07-29 14:50:00,305.16,305.65,305.08,305.55,2207.0,305.16,305.65,305.08,305.55,2207.0
2022-07-29 15:00:00,305.89,306.08,305.74,305.79,1632.0,305.89,306.08,305.74,305.79,1632.0
2022-07-29 15:10:00,305.69,306.25,305.68,306.05,1908.0,305.69,306.25,305.68,306.05,1908.0
2022-07-29 15:20:00,306.43,306.81,306.02,306.7,1906.0,306.43,306.81,306.02,306.7,1906.0
2022-07-29 15:30:00,306.99,308.28,306.97,308.28,7364.0,306.99,308.28,306.97,308.28,7364.0
2022-07-29 15:40:00,308.15,309.28,307.28,308.99,8254.0,308.15,309.28,307.28,308.99,8254.0
2022-07-29 15:50:00,309.03,309.03,306.85,307.65,48023.0,309.03,309.03,306.85,307.65,48023.0
2022-08-01 09:30:00,301.34,304.99,297.25,299.82,19210.0,301.34,304.99,297.25,299.82,19210.0
2022-08-01 09:40:00,298.95,305.0,298.9,303.98,41589.0,298.95,305.0,298.9,303.98,41589.0
2022-08-01 09:50:00,303.47,309.39,303.46,306.3,17562.0,303.47,309.39,303.46,306.3,17562.0
2022-08-01 10:00:00,304.96,310.0,303.2,309.87,12662.0,304.96,310.0,303.2,309.87,12662.0
2022-08-01 10:10:00,310.47,312.14,309.33,309.33,4655.0,310.47,312.14,309.33,309.33,4655.0
2022-08-01 10:20:00,307.42,309.91,306.63,307.56,2613.0,307.42,309.91,306.63,307.56,2613.0
2022-08-01 10:30:00,308.51,311.59,308.32,311.55,4625.0,308.51,311.59,308.32,311.55,4625.0
2022-08-01 10:40:00,312.57,316.55,312.57,316.5,4502.0,312.57,316.55,312.57,316.5,4502.0
2022-08-01 10:50:00,316.52,321.14,316.08,321.0,25659.0,316.52,321.14,316.08,321.0,25659.0
2022-08-01 11:00:00,320.74,321.64,317.55,318.88,35688.0,320.74,321.64,317.55,318.88,35688.0
2022-08-01 11:10:00,319.21,319.44,317.11,317.12,3763.0,319.21,319.44,317.11,317.12,3763.0
2022-08-01 11:20:00,317.76,318.48,316.91,317.64,15832.0,317.76,318.48,316.91,317.64,15832.0
2022-08-01 11:30:00,317.59,317.79,315.19,317.06,6038.0,317.59,317.79,315.19,317.06,6038.0
2022-08-01 11:40:00,316.78,319.92,316.62,319.15,8211.0,316.78,319.92,316.62,319.15,8211.0
2022-08-01 11:50:00,319.13,320.65,317.68,317.71,13493.0,319.13,320.65,317.68,317.71,13493.0
2022-08-01 12:00:00,317.7,318.58,316.74,318.56,4400.0,317.7,318.58,316.74,318.56,4400.0
2022-08-01 12:10:00,318.56,318.58,316.16,316.47,5215.0,318.56,318.58,316.16,316.47,5215.0
2022-08-01 12:20:00,316.9,319.57,316.9,318.61,6186.0,316.9,319.57,316.9,318.61,6186.0
2022-08-01 12:30:00,319.3,319.86,318.53,318.96,9127.0,319.3,319.86,318.53,318.96,9127.0
2022-08-01 12:40:00,319.09,319.57,318.19,318.37,9459.0,319.09,319.57,318.19,318.37,9459.0
2022-08-01 12:50:00,317.95,319.36,317.94,318.67,5189.0,317.95,319.36,317.94,318.67,5189.0
2022-08-01 13:00:00,318.97,319.17,316.65,317.93,2733.0,318.97,319.17,316.65,317.93,2733.0
2022-08-01 13:10:00,317.22,317.38,314.75,315.22,7089.0,317.22,317.38,314.75,315.22,7089.0
2022-08-01 13:20:00,315.05,316.06,314.51,314.51,4964.0,315.05,316.06,314.51,314.51,4964.0
2022-08-01 13:30:00,315.13,315.13,312.87,313.7,7317.0,315.13,315.13,312.87,313.7,7317.0
2022-08-01 13:40:00,313.5,313.92,311.3,312.07,3004.0,313.5,313.92,311.3,312.07,3004.0
2022-08-01 13:50:00,312.21,313.98,312.21,313.93,1318.0,312.21,313.98,312.21,313.93,1318.0
2022-08-01 14:00:00,313.74,314.31,312.89,314.3,1574.0,313.74,314.31,312.89,314.3,1574.0
2022-08-01 14:10:00,313.94,316.01,313.93,315.22,3461.0,313.94,316.01,313.93,315.22,3461.0
2022-08-01 14:20:00,315.61,316.14,314.57,315.42,3738.0,315.61,316.14,314.57,315.42,3738.0
2022-08-01 14:30:00,315.41,316.68,315.3,316.48,6816.0,315.41,316.68,315.3,316.48,6816.0
2022-08-01 14:40:00,316.46,316.81,315.59,315.93,3447.0,316.46,316.81,315.59,315.93,3447.0
2022-08-01 14:50:00,315.94,317.43,315.4,316.87,3211.0,315.94,317.43,315.4,316.87,3211.0
2022-08-01 15:00:00,316.63,317.42,315.91,317.42,2666.0,316.63,317.42,315.91,317.42,2666.0
2022-08-01 15:10:00,317.07,318.53,316.51,317.11,11747.0,317.07,318.53,316.51,317.11,11747.0
2022-08-01 15:20:00,316.59,316.89,314.26,314.5,4779.0,316.59,316.89,314.26,314.5,4779.0
2022-08-01 15:30:00,314.5,315.08,314.49,314.97,8534.0,314.5,315.08,314.49,314.97,8534.0
2022-08-01 15:40:00,314.96,315.92,314.26,315.34,14341.0,314.96,315.92,314.26,315.34,14341.0
2022-08-01 15:50:00,315.6,315.7,312.88,313.82,68196.0,315.6,315.7,312.88,313.82,68196.0
2022-08-02 09:30:00,310.0,317.1,309.41,315.82,37559.0,310.0,317.1,309.41,315.82,37559.0
2022-08-02 09:40:00,315.3,319.76,313.83,318.0,21110.0,315.3,319.76,313.83,318.0,21110.0
2022-08-02 09:50:00,317.99,319.61,314.92,316.76,9734.0,317.99,319.61,314.92,316.76,9734.0
2022-08-02 10:00:00,316.81,317.18,314.03,314.1,4400.0,316.81,317.18,314.03,314.1,4400.0
2022-08-02 10:10:00,314.01,317.18,312.71,316.05,7135.0,314.01,317.18,312.71,316.05,7135.0
2022-08-02 10:20:00,316.04,316.09,312.96,315.52,8934.0,316.04,316.09,312.96,315.52,8934.0
2022-08-02 10:30:00,316.09,318.09,315.17,318.01,9144.0,316.09,318.09,315.17,318.01,9144.0
2022-08-02 10:40:00,317.72,318.58,316.48,318.14,3309.0,317.72,318.58,316.48,318.14,3309.0
2022-08-02 10:50:00,318.33,323.08,318.33,320.11,11855.0,318.33,323.08,318.33,320.11,11855.0
2022-08-02 11:00:00,320.3,321.23,319.49,320.22,7606.0,320.3,321.23,319.49,320.22,7606.0
2022-08-02 11:10:00,320.02,321.45,318.7,319.21,18739.0,320.02,321.45,318.7,319.21,18739.0
2022-08-02 11:20:00,319.36,320.59,318.02,320.49,12560.0,319.36,320.59,318.02,320.49,12560.0
2022-08-02 11:30:00,320.0,320.03,318.2,319.9,3675.0,320.0,320.03,318.2,319.9,3675.0
2022-08-02 11:40:00,319.91,320.61,319.56,320.5,5906.0,319.91,320.61,319.56,320.5,5906.0
2022-08-02 11:50:00,320.77,322.78,320.67,321.61,8097.0,320.77,322.78,320.67,321.61,8097.0
2022-08-02 12:00:00,322.03,323.53,322.03,323.1,5868.0,322.03,323.53,322.03,323.1,5868.0
2022-08-02 12:10:00,323.1,325.1,323.09,324.99,6829.0,323.1,325.1,323.09,324.99,6829.0
2022-08-02 12:20:00,325.26,325.71,324.47,324.99,6800.0,325.26,325.71,324.47,324.99,6800.0
2022-08-02 12:30:00,324.38,325.97,323.72,325.97,3318.0,324.38,325.97,323.72,325.97,3318.0
2022-08-02 12:40:00,326.69,327.11,325.02,325.52,5945.0,326.69,327.11,325.02,325.52,5945.0
2022-08-02 12:50:00,325.03,326.08,324.95,326.08,1611.0,325.03,326.08,324.95,326.08,1611.0
2022-08-02 13:00:00,325.54,326.45,325.0,326.14,4196.0,325.54,326.45,325.0,326.14,4196.0
2022-08-02 13:10:00,325.88,327.21,325.65,325.67,4823.0,325.88,327.21,325.65,325.67,4823.0
2022-08-02 13:20:00,325.83,326.27,323.88,325.15,21344.0,325.83,326.27,323.88,325.15,21344.0
2022-08-02 13:30:00,324.75,324.76,321.91,323.01,7019.0,324.75,324.76,321.91,323.01,7019.0
2022-08-02 13:40:00,322.65,324.28,322.41,323.67,13990.0,322.65,324.28,322.41,323.67,13990.0
2022-08-02 13:50:00,323.44,324.97,323.37,324.95,3967.0,323.44,324.97,323.37,324.95,3967.0
2022-08-02 14:00:00,324.23,326.42,324.18,326.34,2894.0,324.23,326.42,324.18,326.34,2894.0
2022-08-02 14:10:00,326.4,327.89,326.4,327.46,10510.0,326.4,327.89,326.4,327.46,10510.0
2022-08-02 14:20:00,327.46,329.59,327.46,329.54,14108.0,327.46,329.59,327.46,329.54,14108.0
2022-08-02 14:30:00,329.45,330.43,329.15,329.92,20647.0,329.45,330.43,329.15,329.92,20647.0
2022-08-02 14:40:00,329.61,330.32,328.45,330.32,12982.0,329.61,330.32,328.45,330.32,12982.0
2022-08-02 14:50:00,330.35,331.14,329.18,330.1,17619.0,330.35,331.14,329.18,330.1,17619.0
2022-08-02 15:00:00,329.96,331.22,329.8,330.4,7968.0,329.96,331.22,329.8,330.4,7968.0
2022-08-02 15:10:00,330.5,330.81,329.07,329.38,36931.0,330.5,330.81,329.07,329.38,36931.0
2022-08-02 15:20:00,329.21,330.88,328.95,330.69,28030.0,329.21,330.88,328.95,330.69,28030.0
2022-08-02 15:30:00,330.5,331.85,330.0,330.69,41668.0,330.5,331.85,330.0,330.69,41668.0
2022-08-02 15:40:00,330.69,330.69,328.88,328.91,42709.0,330.69,330.69,328.88,328.91,42709.0
2022-08-02 15:50:00,329.38,330.8,327.74,328.65,85157.0,329.38,330.8,327.74,328.65,85157.0
2022-08-03 09:30:00,331.0,339.44,331.0,339.44,23499.0,331.0,339.44,331.0,339.44,23499.0
2022-08-03 09:40:00,340.34,344.43,337.65,344.43,5289.0,340.34,344.43,337.65,344.43,5289.0
2022-08-03 09:50:00,343.98,347.9,341.89,347.19,16526.0,343.98,347.9,341.89,347.19,16526.0
2022-08-03 10:00:00,346.52,348.8,343.95,347.16,14589.0,346.52,348.8,343.95,347.16,14589.0
2022-08-03 10:10:00,347.58,349.98,347.58,349.45,33034.0,347.58,349.98,347.58,349.45,33034.0
2022-08-03 10:20:00,349.68,350.69,347.9,348.19,48677.0,349.68,350.69,347.9,348.19,48677.0
2022-08-03 10:30:00,347.9,348.2,341.72,343.44,20682.0,347.9,348.2,341.72,343.44,20682.0
2022-08-03 10:40:00,343.22,345.73,341.26,345.73,7010.0,343.22,345.73,341.26,345.73,7010.0
2022-08-03 10:50:00,345.91,346.42,344.88,345.13,5463.0,345.91,346.42,344.88,345.13,5463.0
2022-08-03 11:00:00,345.13,348.35,345.13,348.29,37607.0,345.13,348.35,345.13,348.29,37607.0
2022-08-03 11:10:00,348.35,350.4,346.63,346.93,28543.0,348.35,350.4,346.63,346.93,28543.0
2022-08-03 11:20:00,347.07,348.49,346.34,346.93,8308.0,347.07,348.49,346.34,346.93,8308.0
2022-08-03 11:30:00,346.92,347.95,345.19,347.94,4151.0,346.92,347.95,345.19,347.94,4151.0
2022-08-03 11:40:00,347.24,351.72,347.24,351.17,10268.0,347.24,351.72,347.24,351.17,10268.0
2022-08-03 11:50:00,351.17,354.77,350.26,353.81,13315.0,351.17,354.77,350.26,353.81,13315.0
2022-08-03 12:00:00,353.5,354.9,352.0,352.78,13462.0,353.5,354.9,352.0,352.78,13462.0
2022-08-03 12:10:00,353.11,353.32,350.31,351.83,6745.0,353.11,353.32,350.31,351.83,6745.0
2022-08-03 12:20:00,351.2,351.75,350.62,350.75,6141.0,351.2,351.75,350.62,350.75,6141.0
2022-08-03 12:30:00,350.34,352.03,350.34,352.02,4528.0,350.34,352.03,350.34,352.02,4528.0
2022-08-03 12:40:00,352.34,353.86,351.89,353.59,3986.0,352.34,353.86,351.89,353.59,3986.0
2022-08-03 12:50:00,353.35,353.61,351.62,352.06,4310.0,353.35,353.61,351.62,352.06,4310.0
2022-08-03 13:00:00,352.06,353.99,351.77,353.62,8915.0,352.06,353.99,351.77,353.62,8915.0
2022-08-03 13:10:00,353.97,354.67,352.6,352.6,14965.0,353.97,354.67,352.6,352.6,14965.0
2022-08-03 13:20:00,352.78,352.82,350.8,350.8,13969.0,352.78,352.82,350.8,350.8,13969.0
2022-08-03 13:30:00,350.41,350.41,348.18,348.29,6277.0,350.41,350.41,348.18,348.29,6277.0
2022-08-03 13:40:00,348.48,349.14,347.59,348.43,7650.0,348.48,349.14,347.59,348.43,7650.0
2022-08-03 13:50:00,348.43,348.59,346.82,348.4,7418.0,348.43,348.59,346.82,348.4,7418.0
2022-08-03 14:00:00,348.69,350.39,348.21,349.49,7881.0,348.69,350.39,348.21,349.49,7881.0
2022-08-03 14:10:00,350.08,351.99,349.78,351.99,8942.0,350.08,351.99,349.78,351.99,8942.0
2022-08-03 14:20:00,351.77,352.59,349.86,350.0,7353.0,351.77,352.59,349.86,350.0,7353.0
2022-08-03 14:30:00,350.16,350.96,350.0,350.44,3924.0,350.16,350.96,350.0,350.44,3924.0
2022-08-03 14:40:00,350.15,350.93,349.72,350.84,4926.0,350.15,350.93,349.72,350.84,4926.0
2022-08-03 14:50:00,350.62,350.94,350.03,350.03,5803.0,350.62,350.94,350.03,350.03,5803.0
2022-08-03 15:00:00,349.98,350.7,349.48,350.03,6629.0,349.98,350.7,349.48,350.03,6629.0
2022-08-03 15:10:00,349.5,350.63,349.09,349.93,7848.0,349.5,350.63,349.09,349.93,7848.0
2022-08-03 15:20:00,349.95,351.36,349.46,350.45,11300.0,349.95,351.36,349.46,350.45,11300.0
2022-08-03 15:30:00,350.69,350.85,349.59,349.59,12501.0,350.69,350.85,349.59,349.59,12501.0
2022-08-03 15:40:00,349.47,350.95,349.46,350.41,14309.0,349.47,350.95,349.46,350.41,14309.0
2022-08-03 15:50:00,350.52,350.93,349.83,349.83,59121.0,350.52,350.93,349.83,349.83,59121.0
2022-08-04 09:30:00,348.81,350.75,340.0,340.0,26088.0,348.81,350.75,340.0,340.0,26088.0
2022-08-04 09:40:00,339.71,346.35,338.05,344.8,36102.0,339.71,346.35,338.05,344.8,36102.0
2022-08-04 09:50:00,343.23,345.49,339.73,344.5,13537.0,343.23,345.49,339.73,344.5,13537.0
2022-08-04 10:00:00,344.48,347.65,342.14,345.51,34736.0,344.48,347.65,342.14,345.51,34736.0
2022-08-04 10:10:00,345.69,348.47,343.36,345.03,23428.0,345.69,348.47,343.36,345.03,23428.0
2022-08-04 10:20:00,344.54,347.87,344.3,346.25,10051.0,344.54,347.87,344.3,346.25,10051.0
2022-08-04 10:30:00,346.33,346.51,340.13,340.13,8692.0,346.33,346.51,340.13,340.13,8692.0
2022-08-04 10:40:00,339.78,343.21,339.78,342.96,5230.0,339.78,343.21,339.78,342.96,5230.0
2022-08-04 10:50:00,342.45,344.16,341.99,344.06,5215.0,342.45,344.16,341.99,344.06,5215.0
2022-08-04 11:00:00,344.6,346.43,344.08,344.08,9541.0,344.6,346.43,344.08,344.08,9541.0
2022-08-04 11:10:00,344.17,344.65,341.85,343.88,6640.0,344.17,344.65,341.85,343.88,6640.0
2022-08-04 11:20:00,345.01,346.0,342.4,342.94,6835.0,345.01,346.0,342.4,342.94,6835.0
2022-08-04 11:30:00,343.43,344.13,342.49,342.49,9912.0,343.43,344.13,342.49,342.49,9912.0
2022-08-04 11:40:00,342.58,345.87,342.27,345.87,5860.0,342.58,345.87,342.27,345.87,5860.0
2022-08-04 11:50:00,346.01,347.19,346.01,346.56,4142.0,346.01,347.19,346.01,346.56,4142.0
2022-08-04 12:00:00,346.26,347.9,345.19,347.85,6902.0,346.26,347.9,345.19,347.85,6902.0
2022-08-04 12:10:00,347.87,347.89,345.61,346.96,14765.0,347.87,347.89,345.61,346.96,14765.0
2022-08-04 12:20:00,346.42,347.86,346.39,347.85,22747.0,346.42,347.86,346.39,347.85,22747.0
2022-08-04 12:30:00,347.66,347.98,346.93,346.93,7991.0,347.66,347.98,346.93,346.93,7991.0
2022-08-04 12:40:00,346.7,346.99,344.48,344.77,5120.0,346.7,346.99,344.48,344.77,5120.0
2022-08-04 12:50:00,344.94,347.28,344.94,347.14,5754.0,344.94,347.28,344.94,347.14,5754.0
2022-08-04 13:00:00,347.0,348.0,347.0,347.84,3436.0,347.0,348.0,347.0,347.84,3436.0
2022-08-04 13:10:00,347.86,348.17,347.37,348.09,10000.0,347.86,348.17,347.37,348.09,10000.0
2022-08-04 13:20:00,348.05,350.59,347.83,350.09,4667.0,348.05,350.59,347.83,350.09,4667.0
2022-08-04 13:30:00,350.13,350.92,349.58,350.0,10619.0,350.13,350.92,349.58,350.0,10619.0
2022-08-04 13:40:00,349.83,351.11,349.18,351.06,8909.0,349.83,351.11,349.18,351.06,8909.0
2022-08-04 13:50:00,351.0,351.29,350.64,351.29,2686.0,351.0,351.29,350.64,351.29,2686.0
2022-08-04 14:00:00,350.96,351.67,350.07,350.72,7509.0,350.96,351.67,350.07,350.72,7509.0
2022-08-04 14:10:00,350.55,350.55,349.34,350.0,9245.0,350.55,350.55,349.34,350.0,9245.0
2022-08-04 14:20:00,350.01,350.7,349.7,350.61,10387.0,350.01,350.7,349.7,350.61,10387.0
2022-08-04 14:30:00,350.96,350.98,349.54,350.15,3820.0,350.96,350.98,349.54,350.15,3820.0
2022-08-04 14:40:00,349.64,351.52,349.64,351.52,4077.0,349.64,351.52,349.64,351.52,4077.0
2022-08-04 14:50:00,351.27,352.93,351.26,351.31,5739.0,351.27,352.93,351.26,351.31,5739.0
2022-08-04 15:00:00,351.27,352.38,350.7,352.38,3745.0,351.27,352.38,350.7,352.38,3745.0
2022-08-04 15:10:00,352.18,353.88,352.07,353.88,8234.0,352.18,353.88,352.07,353.88,8234.0
2022-08-04 15:20:00,353.93,354.66,352.52,353.78,12753.0,353.93,354.66,352.52,353.78,12753.0
2022-08-04 15:30:00,353.78,353.99,352.77,353.0,13358.0,353.78,353.99,352.77,353.0,13358.0
2022-08-04 15:40:00,353.06,353.17,350.88,352.32,29387.0,353.06,353.17,350.88,352.32,29387.0
2022-08-04 15:50:00,352.4,355.45,351.86,355.34,76613.0,352.4,355.45,351.86,355.34,76613.0
2022-08-05 09:30:00,361.0,365.93,356.0,361.44,52165.0,361.0,365.93,356.0,361.44,52165.0
2022-08-05 09:40:00,362.48,365.56,357.1,364.41,64104.0,362.48,365.56,357.1,364.41,64104.0
2022-08-05 09:50:00,363.71,374.99,363.69,372.0,53374.0,363.71,374.99,363.69,372.0,53374.0
2022-08-05 10:00:00,371.89,380.99,370.5,379.97,66325.0,371.89,380.99,370.5,379.97,66325.0
2022-08-05 10:10:00,379.96,383.98,376.88,383.67,30066.0,379.96,383.98,376.88,383.67,30066.0
2022-08-05 10:20:00,383.25,385.37,379.78,381.79,39932.0,383.25,385.37,379.78,381.79,39932.0
2022-08-05 10:30:00,381.88,383.62,370.06,374.11,36648.0,381.88,383.62,370.06,374.11,36648.0
2022-08-05 10:40:00,373.38,377.74,370.84,374.57,18101.0,373.38,377.74,370.84,374.57,18101.0
2022-08-05 10:50:00,374.91,375.0,371.83,374.7,9819.0,374.91,375.0,371.83,374.7,9819.0
2022-08-05 11:00:00,373.6,376.31,372.64,375.11,11399.0,373.6,376.31,372.64,375.11,11399.0
2022-08-05 11:10:00,374.98,375.49,370.9,370.9,11665.0,374.98,375.49,370.9,370.9,11665.0
2022-08-05 11:20:00,371.52,371.52,367.17,370.06,10293.0,371.52,371.52,367.17,370.06,10293.0
2022-08-05 11:30:00,370.06,374.93,369.12,373.61,16511.0,370.06,374.93,369.12,373.61,16511.0
2022-08-05 11:40:00,374.01,374.64,367.15,367.86,20062.0,374.01,374.64,367.15,367.86,20062.0
2022-08-05 11:50:00,367.92,370.99,367.51,368.24,18039.0,367.92,370.99,367.51,368.24,18039.0
2022-08-05 12:00:00,368.24,371.57,368.23,370.15,9886.0,368.24,371.57,368.23,370.15,9886.0
2022-08-05 12:10:00,370.82,372.99,370.14,372.99,5881.0,370.82,372.99,370.14,372.99,5881.0
2022-08-05 12:20:00,373.28,375.02,372.59,373.98,12499.0,373.28,375.02,372.59,373.98,12499.0
2022-08-05 12:30:00,373.97,374.16,372.37,372.5,3564.0,373.97,374.16,372.37,372.5,3564.0
2022-08-05 12:40:00,372.9,375.0,370.77,375.0,3600.0,372.9,375.0,370.77,375.0,3600.0
2022-08-05 12:50:00,375.4,375.5,372.75,373.13,4746.0,375.4,375.5,372.75,373.13,4746.0
2022-08-05 13:00:00,373.24,373.7,372.3,372.81,9328.0,373.24,373.7,372.3,372.81,9328.0
2022-08-05 13:10:00,373.44,377.8,373.21,376.63,37041.0,373.44,377.8,373.21,376.63,37041.0
2022-08-05 13:20:00,376.61,378.59,376.1,378.04,14419.0,376.61,378.59,376.1,378.04,14419.0
2022-08-05 13:30:00,378.04,380.47,376.02,376.31,18432.0,378.04,380.47,376.02,376.31,18432.0
2022-08-05 13:40:00,375.56,375.8,372.91,373.6,10947.0,375.56,375.8,372.91,373.6,10947.0
2022-08-05 13:50:00,373.04,373.67,370.81,373.45,6620.0,373.04,373.67,370.81,373.45,6620.0
2022-08-05 14:00:00,373.53,375.87,372.67,375.41,5426.0,373.53,375.87,372.67,375.41,5426.0
2022-08-05 14:10:00,375.06,376.25,374.19,376.04,10592.0,375.06,376.25,374.19,376.04,10592.0
2022-08-05 14:20:00,376.34,378.63,374.84,375.23,19972.0,376.34,378.63,374.84,375.23,19972.0
2022-08-05 14:30:00,375.82,376.43,373.34,375.21,8942.0,375.82,376.43,373.34,375.21,8942.0
2022-08-05 14:40:00,375.0,375.67,373.71,373.86,9882.0,375.0,375.67,373.71,373.86,9882.0
2022-08-05 14:50:00,373.71,375.98,372.64,374.61,10530.0,373.71,375.98,372.64,374.61,10530.0
2022-08-05 15:00:00,374.56,375.1,373.56,374.99,11603.0,374.56,375.1,373.56,374.99,11603.0
2022-08-05 15:10:00,374.75,375.84,373.99,374.56,14166.0,374.75,375.84,373.99,374.56,14166.0
2022-08-05 15:20:00,374.91,374.91,372.48,374.01,10503.0,374.91,374.91,372.48,374.01,10503.0
2022-08-05 15:30:00,373.66,374.03,372.4,372.6,10044.0,373.66,374.03,372.4,372.6,10044.0
2022-08-05 15:40:00,372.57,375.0,372.57,374.16,17053.0,372.57,375.0,372.57,374.16,17053.0
2022-08-05 15:50:00,373.97,375.36,372.12,372.99,77633.0,373.97,375.36,372.12,372.99,77633.0
2022-08-08 09:30:00,372.8,383.91,372.03,383.91,33222.0,372.8,383.91,372.03,383.91,33222.0
2022-08-08 09:40:00,383.24,388.44,382.59,387.44,13923.0,383.24,388.44,382.59,387.44,13923.0
2022-08-08 09:50:00,387.89,388.89,384.15,387.81,20346.0,387.89,388.89,384.15,387.81,20346.0
2022-08-08 10:00:00,388.28,390.13,386.63,388.79,9718.0,388.28,390.13,386.63,388.79,9718.0
2022-08-08 10:10:00,388.18,390.94,384.67,385.75,15622.0,388.18,390.94,384.67,385.75,15622.0
2022-08-08 10:20:00,387.02,389.96,385.46,386.76,14508.0,387.02,389.96,385.46,386.76,14508.0
2022-08-08 10:30:00,387.05,388.81,385.52,388.18,9983.0,387.05,388.81,385.52,388.18,9983.0
2022-08-08 10:40:00,387.58,389.95,386.88,387.9,14788.0,387.58,389.95,386.88,387.9,14788.0
2022-08-08 10:50:00,387.91,390.78,387.83,390.57,12930.0,387.91,390.78,387.83,390.57,12930.0
2022-08-08 11:00:00,390.88,392.86,390.55,392.69,11387.0,390.88,392.86,390.55,392.69,11387.0
2022-08-08 11:10:00,393.36,393.39,390.13,390.54,9798.0,393.36,393.39,390.13,390.54,9798.0
2022-08-08 11:20:00,390.37,390.89,386.63,386.69,7449.0,390.37,390.89,386.63,386.69,7449.0
2022-08-08 11:30:00,386.59,389.78,385.54,385.54,13113.0,386.59,389.78,385.54,385.54,13113.0
2022-08-08 11:40:00,385.1,386.55,383.21,385.86,17229.0,385.1,386.55,383.21,385.86,17229.0
2022-08-08 11:50:00,386.28,388.06,385.72,387.18,8604.0,386.28,388.06,385.72,387.18,8604.0
2022-08-08 12:00:00,387.43,388.46,386.79,387.51,18650.0,387.43,388.46,386.79,387.51,18650.0
2022-08-08 12:10:00,387.1,389.51,386.68,388.21,18492.0,387.1,389.51,386.68,388.21,18492.0
2022-08-08 12:20:00,387.73,388.7,387.15,387.48,5847.0,387.73,388.7,387.15,387.48,5847.0
2022-08-08 12:30:00,387.78,388.67,387.38,388.64,5843.0,387.78,388.67,387.38,388.64,5843.0
2022-08-08 12:40:00,388.61,389.23,388.04,388.92,6122.0,388.61,389.23,388.04,388.92,6122.0
2022-08-08 12:50:00,389.14,390.78,388.25,390.33,12681.0,389.14,390.78,388.25,390.33,12681.0
2022-08-08 13:00:00,389.81,390.48,389.02,389.56,5709.0,389.81,390.48,389.02,389.56,5709.0
2022-08-08 13:10:00,389.05,389.42,387.94,388.16,4325.0,389.05,389.42,387.94,388.16,4325.0
2022-08-08 13:20:00,387.34,387.37,385.33,385.33,4464.0,387.34,387.37,385.33,385.33,4464.0
2022-08-08 13:30:00,385.95,387.32,384.62,385.46,4596.0,385.95,387.32,384.62,385.46,4596.0
2022-08-08 13:40:00,385.72,387.37,385.19,386.48,7704.0,385.72,387.37,385.19,386.48,7704.0
2022-08-08 13:50:00,386.65,387.42,386.09,387.23,6549.0,386.65,387.42,386.09,387.23,6549.0
2022-08-08 14:00:00,386.9,387.21,383.79,386.56,11774.0,386.9,387.21,383.79,386.56,11774.0
2022-08-08 14:10:00,386.06,386.19,383.63,384.9,7168.0,386.06,386.19,383.63,384.9,7168.0
2022-08-08 14:20:00,385.19,386.38,384.27,385.71,12064.0,385.19,386.38,384.27,385.71,12064.0
2022-08-08 14:30:00,386.53,386.72,384.89,385.27,7488.0,386.53,386.72,384.89,385.27,7488.0
2022-08-08 14:40:00,385.49,387.0,385.03,386.95,5631.0,385.49,387.0,385.03,386.95,5631.0
2022-08-08 14:50:00,386.46,386.68,384.45,385.33,5899.0,386.46,386.68,384.45,385.33,5899.0
2022-08-08 15:00:00,384.46,386.11,384.45,385.11,6605.0,384.46,386.11,384.45,385.11,6605.0
2022-08-08 15:10:00,384.89,385.97,383.33,384.5,11007.0,384.89,385.97,383.33,384.5,11007.0
2022-08-08 15:20:00,384.39,385.1,383.46,384.65,10106.0,384.39,385.1,383.46,384.65,10106.0
2022-08-08 15:30:00,384.27,384.98,383.32,384.34,17348.0,384.27,384.98,383.32,384.34,17348.0
2022-08-08 15:40:00,384.34,386.67,382.97,386.67,20953.0,384.34,386.67,382.97,386.67,20953.0
2022-08-08 15:50:00,386.67,386.73,384.72,385.3,93803.0,386.67,386.73,384.72,385.3,93803.0
2022-08-09 09:30:00,377.1,378.87,370.15,373.54,11533.0,377.1,378.87,370.15,373.54,11533.0
2022-08-09 09:40:00,374.43,380.65,374.42,376.71,7964.0,374.43,380.65,374.42,376.71,7964.0
2022-08-09 09:50:00,377.83,378.46,372.0,373.61,3976.0,377.83,378.46,372.0,373.61,3976.0
2022-08-09 10:00:00,372.67,373.75,369.7,369.7,7747.0,372.67,373.75,369.7,369.7,7747.0
2022-08-09 10:10:00,369.36,374.06,368.33,370.61,6795.0,369.36,374.06,368.33,370.61,6795.0
2022-08-09 10:20:00,371.5,372.91,368.1,372.91,5342.0,371.5,372.91,368.1,372.91,5342.0
2022-08-09 10:30:00,372.0,375.45,371.41,372.35,3427.0,372.0,375.45,371.41,372.35,3427.0
2022-08-09 10:40:00,373.36,374.65,371.05,374.51,5005.0,373.36,374.65,371.05,374.51,5005.0
2022-08-09 10:50:00,375.9,375.9,372.45,373.81,2154.0,375.9,375.9,372.45,373.81,2154.0
2022-08-09 11:00:00,373.67,373.67,370.15,372.13,2736.0,373.67,373.67,370.15,372.13,2736.0
2022-08-09 11:10:00,373.35,375.18,373.1,374.24,2400.0,373.35,375.18,373.1,374.24,2400.0
2022-08-09 11:20:00,374.9,375.81,373.89,374.91,1458.0,374.9,375.81,373.89,374.91,1458.0
2022-08-09 11:30:00,372.6,373.27,371.7,372.8,3610.0,372.6,373.27,371.7,372.8,3610.0
2022-08-09 11:40:00,372.13,372.81,371.86,372.29,1592.0,372.13,372.81,371.86,372.29,1592.0
2022-08-09 11:50:00,371.63,371.69,368.35,368.35,5059.0,371.63,371.69,368.35,368.35,5059.0
2022-08-09 12:00:00,368.81,368.95,368.0,368.57,7967.0,368.81,368.95,368.0,368.57,7967.0
2022-08-09 12:10:00,368.41,368.41,366.96,367.11,6985.0,368.41,368.41,366.96,367.11,6985.0
2022-08-09 12:20:00,366.81,368.16,366.14,366.14,5123.0,366.81,368.16,366.14,366.14,5123.0
2022-08-09 12:30:00,366.47,368.51,366.47,368.0,2336.0,366.47,368.51,366.47,368.0,2336.0
2022-08-09 12:40:00,367.74,367.8,367.12,367.75,3026.0,367.74,367.8,367.12,367.75,3026.0
2022-08-09 12:50:00,367.47,367.68,366.43,367.43,6064.0,367.47,367.68,366.43,367.43,6064.0
2022-08-09 13:00:00,367.71,368.81,367.11,367.78,4171.0,367.71,368.81,367.11,367.78,4171.0
2022-08-09 13:10:00,367.77,368.66,366.94,366.96,4507.0,367.77,368.66,366.94,366.96,4507.0
2022-08-09 13:20:00,366.83,367.32,365.33,366.04,5364.0,366.83,367.32,365.33,366.04,5364.0
2022-08-09 13:30:00,366.09,366.09,363.79,364.5,9246.0,366.09,366.09,363.79,364.5,9246.0
2022-08-09 13:40:00,364.22,364.83,363.78,364.31,7890.0,364.22,364.83,363.78,364.31,7890.0
2022-08-09 13:50:00,364.5,366.85,364.47,366.16,4871.0,364.5,366.85,364.47,366.16,4871.0
2022-08-09 14:00:00,366.16,366.23,365.19,365.79,3908.0,366.16,366.23,365.19,365.79,3908.0
2022-08-09 14:10:00,365.51,366.0,363.23,363.23,8460.0,365.51,366.0,363.23,363.23,8460.0
2022-08-09 14:20:00,363.38,364.24,362.27,363.75,3630.0,363.38,364.24,362.27,363.75,3630.0
2022-08-09 14:30:00,363.96,365.05,363.96,364.52,2264.0,363.96,365.05,363.96,364.52,2264.0
2022-08-09 14:40:00,364.88,365.69,364.53,364.56,3085.0,364.88,365.69,364.53,364.56,3085.0
2022-08-09 14:50:00,364.93,365.53,364.18,364.33,5467.0,364.93,365.53,364.18,364.33,5467.0
2022-08-09 15:00:00,364.01,364.68,363.91,364.68,4163.0,364.01,364.68,363.91,364.68,4163.0
2022-08-09 15:10:00,364.2,365.4,364.2,365.11,7373.0,364.2,365.4,364.2,365.11,7373.0
2022-08-09 15:20:00,365.12,365.63,364.73,364.94,4287.0,365.12,365.63,364.73,364.94,4287.0
2022-08-09 15:30:00,364.93,365.09,363.94,364.43,10699.0,364.93,365.09,363.94,364.43,10699.0
2022-08-09 15:40:00,364.51,365.53,363.87,365.06,14452.0,364.51,365.53,363.87,365.06,14452.0
2022-08-09 15:50:00,365.06,365.79,364.04,364.18,62723.0,365.06,365.79,364.04,364.18,62723.0
2022-08-10 09:30:00,384.94,393.36,383.52,392.72,41795.0,384.94,393.36,383.52,392.72,41795.0
2022-08-10 09:40:00,393.81,397.98,391.45,397.69,58114.0,393.81,397.98,391.45,397.69,58114.0
2022-08-10 09:50:00,397.66,401.23,396.29,399.73,39967.0,397.66,401.23,396.29,399.73,39967.0
2022-08-10 10:00:00,399.27,406.21,399.15,403.01,29564.0,399.27,406.21,399.15,403.01,29564.0
2022-08-10 10:10:00,401.74,404.82,396.7,397.28,80610.0,401.74,404.82,396.7,397.28,80610.0
2022-08-10 10:20:00,397.28,401.23,396.05,399.18,64314.0,397.28,401.23,396.05,399.18,64314.0
2022-08-10 10:30:00,399.33,402.58,398.15,400.99,28681.0,399.33,402.58,398.15,400.99,28681.0
2022-08-10 10:40:00,399.73,401.27,396.39,399.46,42974.0,399.73,401.27,396.39,399.46,42974.0
2022-08-10 10:50:00,399.64,400.76,397.86,398.67,30713.0,399.64,400.76,397.86,398.67,30713.0
2022-08-10 11:00:00,398.76,405.61,398.76,403.35,26560.0,398.76,405.61,398.76,403.35,26560.0
2022-08-10 11:10:00,402.7,405.31,402.03,403.2,11200.0,402.7,405.31,402.03,403.2,11200.0
2022-08-10 11:20:00,403.45,403.78,401.65,403.7,24294.0,403.45,403.78,401.65,403.7,24294.0
2022-08-10 11:30:00,403.72,405.39,402.47,402.47,9152.0,403.72,405.39,402.47,402.47,9152.0
2022-08-10 11:40:00,403.18,405.01,403.18,404.49,6234.0,403.18,405.01,403.18,404.49,6234.0
2022-08-10 11:50:00,404.85,405.89,402.67,405.37,14570.0,404.85,405.89,402.67,405.37,14570.0
2022-08-10 12:00:00,405.26,405.33,402.2,402.48,15671.0,405.26,405.33,402.2,402.48,15671.0
2022-08-10 12:10:00,402.66,403.73,402.25,402.4,9677.0,402.66,403.73,402.25,402.4,9677.0
2022-08-10 12:20:00,402.04,404.64,401.85,404.64,16052.0,402.04,404.64,401.85,404.64,16052.0
2022-08-10 12:30:00,404.69,405.05,404.04,404.15,4179.0,404.69,405.05,404.04,404.15,4179.0
2022-08-10 12:40:00,404.24,404.84,403.16,404.0,8298.0,404.24,404.84,403.16,404.0,8298.0
2022-08-10 12:50:00,403.92,405.93,403.6,404.92,10131.0,403.92,405.93,403.6,404.92,10131.0
2022-08-10 13:00:00,404.59,405.37,403.84,405.04,8972.0,404.59,405.37,403.84,405.04,8972.0
2022-08-10 13:10:00,404.99,405.61,404.49,404.62,10740.0,404.99,405.61,404.49,404.62,10740.0
2022-08-10 13:20:00,404.61,406.25,404.61,405.4,14653.0,404.61,406.25,404.61,405.4,14653.0
2022-08-10 13:30:00,404.99,406.71,404.5,406.71,6850.0,404.99,406.71,404.5,406.71,6850.0
2022-08-10 13:40:00,406.71,408.96,406.48,408.9,19757.0,406.71,408.96,406.48,408.9,19757.0
2022-08-10 13:50:00,409.06,410.56,408.72,409.46,27406.0,409.06,410.56,408.72,409.46,27406.0
2022-08-10 14:00:00,409.45,410.15,408.35,408.74,13387.0,409.45,410.15,408.35,408.74,13387.0
2022-08-10 14:10:00,408.52,410.28,408.38,409.25,11968.0,408.52,410.28,408.38,409.25,11968.0
2022-08-10 14:20:00,409.02,409.1,407.5,408.24,9029.0,409.02,409.1,407.5,408.24,9029.0
2022-08-10 14:30:00,408.33,408.92,407.5,407.87,7340.0,408.33,408.92,407.5,407.87,7340.0
2022-08-10 14:40:00,408.53,408.59,404.83,405.02,9808.0,408.53,408.59,404.83,405.02,9808.0
2022-08-10 14:50:00,404.39,405.91,403.9,405.52,21337.0,404.39,405.91,403.9,405.52,21337.0
2022-08-10 15:00:00,405.46,406.1,404.42,404.84,6641.0,405.46,406.1,404.42,404.84,6641.0
2022-08-10 15:10:00,404.65,405.4,404.03,404.63,11581.0,404.65,405.4,404.03,404.63,11581.0
2022-08-10 15:20:00,404.61,404.95,404.0,404.21,7482.0,404.61,404.95,404.0,404.21,7482.0
2022-08-10 15:30:00,404.67,405.91,404.67,405.91,18345.0,404.67,405.91,404.67,405.91,18345.0
2022-08-10 15:40:00,405.76,405.93,404.73,405.25,14796.0,405.76,405.93,404.73,405.25,14796.0
2022-08-10 15:50:00,405.71,407.17,405.25,406.93,86227.0,405.71,407.17,405.25,406.93,86227.0
2022-08-11 09:30:00,411.86,412.5,399.52,399.57,16596.0,411.86,412.5,399.52,399.57,16596.0
2022-08-11 09:40:00,398.82,408.14,396.56,404.87,24927.0,398.82,408.14,396.56,404.87,24927.0
2022-08-11 09:50:00,404.1,405.8,401.91,405.08,7189.0,404.1,405.8,401.91,405.08,7189.0
2022-08-11 10:00:00,403.4,409.96,403.4,407.99,15974.0,403.4,409.96,403.4,407.99,15974.0
2022-08-11 10:10:00,409.95,411.21,408.66,409.52,10708.0,409.95,411.21,408.66,409.52,10708.0
2022-08-11 10:20:00,409.91,410.19,404.34,405.67,7282.0,409.91,410.19,404.34,405.67,7282.0
2022-08-11 10:30:00,406.66,408.72,404.8,407.57,9566.0,406.66,408.72,404.8,407.57,9566.0
2022-08-11 10:40:00,406.11,406.11,397.95,399.89,23838.0,406.11,406.11,397.95,399.89,23838.0
2022-08-11 10:50:00,399.78,404.56,399.15,402.14,19460.0,399.78,404.56,399.15,402.14,19460.0
2022-08-11 11:00:00,403.07,403.9,395.11,395.32,7018.0,403.07,403.9,395.11,395.32,7018.0
2022-08-11 11:10:00,395.38,398.71,392.16,392.18,30254.0,395.38,398.71,392.16,392.18,30254.0
2022-08-11 11:20:00,392.4,396.68,392.4,395.56,12760.0,392.4,396.68,392.4,395.56,12760.0
2022-08-11 11:30:00,395.57,397.85,395.0,395.28,25735.0,395.57,397.85,395.0,395.28,25735.0
2022-08-11 11:40:00,395.29,395.83,392.47,392.75,7792.0,395.29,395.83,392.47,392.75,7792.0
2022-08-11 11:50:00,392.05,394.6,390.83,392.11,15653.0,392.05,394.6,390.83,392.11,15653.0
2022-08-11 12:00:00,392.35,394.91,391.96,392.0,14257.0,392.35,394.91,391.96,392.0,14257.0
2022-08-11 12:10:00,392.01,392.04,389.67,390.28,9254.0,392.01,392.04,389.67,390.28,9254.0
2022-08-11 12:20:00,389.5,392.39,388.76,391.55,10835.0,389.5,392.39,388.76,391.55,10835.0
2022-08-11 12:30:00,391.1,392.18,390.61,391.1,5715.0,391.1,392.18,390.61,391.1,5715.0
2022-08-11 12:40:00,390.64,392.04,389.65,390.68,4173.0,390.64,392.04,389.65,390.68,4173.0
2022-08-11 12:50:00,390.68,392.66,390.62,392.66,1945.0,390.68,392.66,390.62,392.66,1945.0
2022-08-11 13:00:00,391.77,391.77,390.14,390.89,3372.0,391.77,391.77,390.14,390.89,3372.0
2022-08-11 13:10:00,391.67,392.96,390.73,392.66,12558.0,391.67,392.96,390.73,392.66,12558.0
2022-08-11 13:20:00,392.02,393.27,391.65,391.91,3070.0,392.02,393.27,391.65,391.91,3070.0
2022-08-11 13:30:00,391.22,391.22,389.39,390.67,2100.0,391.22,391.22,389.39,390.67,2100.0
2022-08-11 13:40:00,391.13,391.73,391.13,391.25,1238.0,391.13,391.73,391.13,391.25,1238.0
2022-08-11 13:50:00,391.37,391.37,388.97,388.98,9351.0,391.37,391.37,388.97,388.98,9351.0
2022-08-11 14:00:00,389.0,389.62,385.89,387.0,12427.0,389.0,389.62,385.89,387.0,12427.0
2022-08-11 14:10:00,386.3,386.56,385.39,386.1,4873.0,386.3,386.56,385.39,386.1,4873.0
2022-08-11 14:20:00,385.99,386.16,383.64,383.64,12127.0,385.99,386.16,383.64,383.64,12127.0
2022-08-11 14:30:00,383.64,384.72,382.88,382.96,13790.0,383.64,384.72,382.88,382.96,13790.0
2022-08-11 14:40:00,382.93,382.93,380.71,382.16,14157.0,382.93,382.93,380.71,382.16,14157.0
2022-08-11 14:50:00,382.16,382.18,379.37,381.54,15515.0,382.16,382.18,379.37,381.54,15515.0
2022-08-11 15:00:00,381.69,383.06,381.02,382.48,6119.0,381.69,383.06,381.02,382.48,6119.0
2022-08-11 15:10:00,382.87,384.98,382.08,384.61,8906.0,382.87,384.98,382.08,384.61,8906.0
2022-08-11 15:20:00,384.38,386.64,384.22,386.44,6860.0,384.38,386.64,384.22,386.44,6860.0
2022-08-11 15:30:00,386.43,386.45,382.8,383.25,12416.0,386.43,386.45,382.8,383.25,12416.0
2022-08-11 15:40:00,383.6,383.99,382.65,383.11,14109.0,383.6,383.99,382.65,383.11,14109.0
2022-08-11 15:50:00,383.11,385.19,383.11,383.73,39600.0,383.11,385.19,383.11,383.73,39600.0
2022-08-12 09:30:00,388.34,389.82,378.75,384.23,8478.0,388.34,389.82,378.75,384.23,8478.0
2022-08-12 09:40:00,382.66,389.47,381.7,381.7,3985.0,382.66,389.47,381.7,381.7,3985.0
2022-08-12 09:50:00,382.43,386.46,381.44,382.71,5398.0,382.43,386.46,381.44,382.71,5398.0
2022-08-12 10:00:00,384.37,385.95,380.01,385.94,6445.0,384.37,385.95,380.01,385.94,6445.0
2022-08-12 10:10:00,385.93,388.67,385.31,388.67,3751.0,385.93,388.67,385.31,388.67,3751.0
2022-08-12 10:20:00,389.45,390.36,387.24,387.51,4596.0,389.45,390.36,387.24,387.51,4596.0
2022-08-12 10:30:00,386.93,387.27,385.12,385.12,4139.0,386.93,387.27,385.12,385.12,4139.0
2022-08-12 10:40:00,383.91,384.28,379.05,379.7,9104.0,383.91,384.28,379.05,379.7,9104.0
2022-08-12 10:50:00,382.33,386.41,382.19,385.84,4335.0,382.33,386.41,382.19,385.84,4335.0
2022-08-12 11:00:00,385.39,388.15,385.39,387.31,3240.0,385.39,388.15,385.39,387.31,3240.0
2022-08-12 11:10:00,387.14,387.47,385.68,386.74,1717.0,387.14,387.47,385.68,386.74,1717.0
2022-08-12 11:20:00,386.55,387.29,385.41,385.88,4503.0,386.55,387.29,385.41,385.88,4503.0
2022-08-12 11:30:00,386.36,387.53,385.85,387.45,1900.0,386.36,387.53,385.85,387.45,1900.0
2022-08-12 11:40:00,387.59,387.59,385.04,385.04,3159.0,387.59,387.59,385.04,385.04,3159.0
2022-08-12 11:50:00,384.3,384.3,383.11,383.11,5790.0,384.3,384.3,383.11,383.11,5790.0
2022-08-12 12:00:00,383.0,384.77,382.91,384.59,2067.0,383.0,384.77,382.91,384.59,2067.0
2022-08-12 12:10:00,385.11,386.77,384.71,386.56,1400.0,385.11,386.77,384.71,386.56,1400.0
2022-08-12 12:20:00,386.18,387.14,386.17,386.42,2952.0,386.18,387.14,386.17,386.42,2952.0
2022-08-12 12:30:00,387.25,387.35,386.6,386.69,2300.0,387.25,387.35,386.6,386.69,2300.0
2022-08-12 12:40:00,386.61,386.72,386.06,386.4,2647.0,386.61,386.72,386.06,386.4,2647.0
2022-08-12 12:50:00,386.4,386.99,385.74,385.94,6500.0,386.4,386.99,385.74,385.94,6500.0
2022-08-12 13:00:00,386.25,386.83,385.84,386.59,1567.0,386.25,386.83,385.84,386.59,1567.0
2022-08-12 13:10:00,386.3,387.17,386.3,386.85,3602.0,386.3,387.17,386.3,386.85,3602.0
2022-08-12 13:20:00,387.24,387.41,385.94,385.96,3609.0,387.24,387.41,385.94,385.96,3609.0
2022-08-12 13:30:00,386.01,386.45,385.83,385.83,700.0,386.01,386.45,385.83,385.83,700.0
2022-08-12 13:40:00,385.98,387.0,385.7,386.75,5532.0,385.98,387.0,385.7,386.75,5532.0
2022-08-12 13:50:00,386.96,387.38,385.45,386.1,2579.0,386.96,387.38,385.45,386.1,2579.0
2022-08-12 14:00:00,385.95,386.74,385.48,386.25,3392.0,385.95,386.74,385.48,386.25,3392.0
2022-08-12 14:10:00,386.61,387.93,386.61,386.87,3052.0,386.61,387.93,386.61,386.87,3052.0
2022-08-12 14:20:00,386.68,387.29,386.32,387.29,2002.0,386.68,387.29,386.32,387.29,2002.0
2022-08-12 14:30:00,387.07,387.42,386.34,386.34,2416.0,387.07,387.42,386.34,386.34,2416.0
2022-08-12 14:40:00,386.68,388.06,386.68,387.62,2561.0,386.68,388.06,386.68,387.62,2561.0
2022-08-12 14:50:00,387.89,388.3,386.83,388.19,4926.0,387.89,388.3,386.83,388.19,4926.0
2022-08-12 15:00:00,387.8,388.36,387.41,387.54,5823.0,387.8,388.36,387.41,387.54,5823.0
2022-08-12 15:10:00,387.19,387.66,386.52,387.65,4655.0,387.19,387.66,386.52,387.65,4655.0
2022-08-12 15:20:00,387.66,387.88,386.78,387.38,3755.0,387.66,387.88,386.78,387.38,3755.0
2022-08-12 15:30:00,387.56,387.98,386.63,386.66,7783.0,387.56,387.98,386.63,386.66,7783.0
2022-08-12 15:40:00,387.03,387.88,386.86,387.34,11489.0,387.03,387.88,386.86,387.34,11489.0
2022-08-12 15:50:00,387.45,388.59,386.98,387.77,36676.0,387.45,388.59,386.98,387.77,36676.0
2022-08-15 09:30:00,384.74,396.7,384.74,387.58,8319.0,384.74,396.7,384.74,387.58,8319.0
2022-08-15 09:40:00,385.99,391.72,383.62,389.0,8259.0,385.99,391.72,383.62,389.0,8259.0
2022-08-15 09:50:00,388.62,397.39,388.53,396.11,6564.0,388.62,397.39,388.53,396.11,6564.0
2022-08-15 10:00:00,395.6,395.97,390.36,391.84,3052.0,395.6,395.97,390.36,391.84,3052.0
2022-08-15 10:10:00,392.44,392.67,387.94,388.73,4419.0,392.44,392.67,387.94,388.73,4419.0
2022-08-15 10:20:00,388.73,389.42,386.95,388.31,9348.0,388.73,389.42,386.95,388.31,9348.0
2022-08-15 10:30:00,388.45,390.36,388.45,388.92,5586.0,388.45,390.36,388.45,388.92,5586.0
2022-08-15 10:40:00,388.46,391.62,385.94,386.21,3385.0,388.46,391.62,385.94,386.21,3385.0
2022-08-15 10:50:00,385.47,388.45,385.47,388.45,3256.0,385.47,388.45,385.47,388.45,3256.0
2022-08-15 11:00:00,388.56,391.71,386.75,389.04,4200.0,388.56,391.71,386.75,389.04,4200.0
2022-08-15 11:10:00,388.58,389.4,387.88,389.4,800.0,388.58,389.4,387.88,389.4,800.0
2022-08-15 11:20:00,389.92,390.29,388.79,389.46,2394.0,389.92,390.29,388.79,389.46,2394.0
2022-08-15 11:30:00,390.01,390.81,389.9,390.55,1824.0,390.01,390.81,389.9,390.55,1824.0
2022-08-15 11:40:00,391.16,391.35,389.79,390.93,2184.0,391.16,391.35,389.79,390.93,2184.0
2022-08-15 11:50:00,390.48,390.48,389.0,389.0,1400.0,390.48,390.48,389.0,389.0,1400.0
2022-08-15 12:00:00,388.89,389.59,388.19,389.16,1000.0,388.89,389.59,388.19,389.16,1000.0
2022-08-15 12:10:00,390.16,390.27,389.2,389.2,1700.0,390.16,390.27,389.2,389.2,1700.0
2022-08-15 12:20:00,389.28,389.28,388.25,388.54,1013.0,389.28,389.28,388.25,388.54,1013.0
2022-08-15 12:30:00,388.4,388.64,386.95,386.95,3532.0,388.4,388.64,386.95,386.95,3532.0
2022-08-15 12:40:00,386.99,387.77,386.98,387.77,1384.0,386.99,387.77,386.98,387.77,1384.0
2022-08-15 12:50:00,387.52,389.42,387.28,388.78,2424.0,387.52,389.42,387.28,388.78,2424.0
2022-08-15 13:00:00,389.0,389.63,388.25,388.49,2012.0,389.0,389.63,388.25,388.49,2012.0
2022-08-15 13:10:00,388.7,389.12,388.2,388.2,1600.0,388.7,389.12,388.2,388.2,1600.0
2022-08-15 13:20:00,387.72,389.07,387.72,388.73,800.0,387.72,389.07,387.72,388.73,800.0
2022-08-15 13:30:00,389.03,389.36,387.47,387.47,1994.0,389.03,389.36,387.47,387.47,1994.0
2022-08-15 13:40:00,388.37,388.65,387.51,387.82,1803.0,388.37,388.65,387.51,387.82,1803.0
2022-08-15 13:50:00,388.61,388.62,387.72,388.58,1241.0,388.61,388.62,387.72,388.58,1241.0
2022-08-15 14:00:00,388.57,389.11,387.82,388.16,1970.0,388.57,389.11,387.82,388.16,1970.0
2022-08-15 14:10:00,388.46,389.63,388.14,388.8,3243.0,388.46,389.63,388.14,388.8,3243.0
2022-08-15 14:20:00,388.99,388.99,388.13,388.13,1400.0,388.99,388.99,388.13,388.13,1400.0
2022-08-15 14:30:00,388.39,389.87,388.39,389.87,2027.0,388.39,389.87,388.39,389.87,2027.0
2022-08-15 14:40:00,389.99,391.01,389.99,391.01,1047.0,389.99,391.01,389.99,391.01,1047.0
2022-08-15 14:50:00,390.81,390.92,390.23,390.33,2036.0,390.81,390.92,390.23,390.33,2036.0
2022-08-15 15:00:00,390.63,392.69,390.04,391.71,2944.0,390.63,392.69,390.04,391.71,2944.0
2022-08-15 15:10:00,391.44,391.84,390.78,391.26,1002.0,391.44,391.84,390.78,391.26,1002.0
2022-08-15 15:20:00,391.27,391.55,390.52,390.52,2223.0,391.27,391.55,390.52,390.52,2223.0
2022-08-15 15:30:00,390.38,390.61,389.19,389.78,6742.0,390.38,390.61,389.19,389.78,6742.0
2022-08-15 15:40:00,389.49,389.85,388.67,389.39,4099.0,389.49,389.85,388.67,389.39,4099.0
2022-08-15 15:50:00,389.58,389.61,387.74,388.55,35745.0,389.58,389.61,387.74,388.55,35745.0
2022-08-16 09:30:00,382.14,382.2,378.41,378.41,13562.0,382.14,382.2,378.41,378.41,13562.0
2022-08-16 09:40:00,378.42,382.0,377.89,377.89,3096.0,378.42,382.0,377.89,377.89,3096.0
2022-08-16 09:50:00,376.95,379.35,375.22,377.86,7036.0,376.95,379.35,375.22,377.86,7036.0
2022-08-16 10:00:00,376.91,376.91,372.62,374.98,5642.0,376.91,376.91,372.62,374.98,5642.0
2022-08-16 10:10:00,375.0,376.19,373.67,375.57,5882.0,375.0,376.19,373.67,375.57,5882.0
2022-08-16 10:20:00,377.09,378.09,372.44,372.58,5637.0,377.09,378.09,372.44,372.58,5637.0
2022-08-16 10:30:00,372.42,372.42,369.59,372.4,5160.0,372.42,372.42,369.59,372.4,5160.0
2022-08-16 10:40:00,371.31,374.58,370.89,374.52,3703.0,371.31,374.58,370.89,374.52,3703.0
2022-08-16 10:50:00,375.34,376.24,373.21,373.27,3805.0,375.34,376.24,373.21,373.27,3805.0
2022-08-16 11:00:00,374.28,375.48,373.49,375.21,2276.0,374.28,375.48,373.49,375.21,2276.0
2022-08-16 11:10:00,375.46,378.77,375.46,377.78,5204.0,375.46,378.77,375.46,377.78,5204.0
2022-08-16 11:20:00,377.05,379.61,376.88,379.61,7538.0,377.05,379.61,376.88,379.61,7538.0
2022-08-16 11:30:00,379.35,381.1,378.33,378.45,17642.0,379.35,381.1,378.33,378.45,17642.0
2022-08-16 11:40:00,378.85,379.46,378.34,379.46,1700.0,378.85,379.46,378.34,379.46,1700.0
2022-08-16 11:50:00,379.09,379.36,377.48,377.86,4046.0,379.09,379.36,377.48,377.86,4046.0
2022-08-16 12:00:00,379.84,379.84,378.24,378.24,900.0,379.84,379.84,378.24,378.24,900.0
2022-08-16 12:10:00,378.49,378.49,376.92,377.0,3669.0,378.49,378.49,376.92,377.0,3669.0
2022-08-16 12:20:00,376.38,376.8,375.47,375.67,4313.0,376.38,376.8,375.47,375.67,4313.0
2022-08-16 12:30:00,375.53,377.55,375.12,375.86,9009.0,375.53,377.55,375.12,375.86,9009.0
2022-08-16 12:40:00,375.75,375.99,374.46,374.91,6231.0,375.75,375.99,374.46,374.91,6231.0
2022-08-16 12:50:00,374.83,377.62,374.57,377.03,6005.0,374.83,377.62,374.57,377.03,6005.0
2022-08-16 13:00:00,377.02,377.36,376.43,376.44,2000.0,377.02,377.36,376.43,376.44,2000.0
2022-08-16 13:10:00,376.13,376.61,376.08,376.34,1600.0,376.13,376.61,376.08,376.34,1600.0
2022-08-16 13:20:00,376.21,376.55,375.08,375.69,6201.0,376.21,376.55,375.08,375.69,6201.0
2022-08-16 13:30:00,376.18,378.14,376.18,377.78,5334.0,376.18,378.14,376.18,377.78,5334.0
2022-08-16 13:40:00,377.53,377.91,377.02,377.87,2564.0,377.53,377.91,377.02,377.87,2564.0
2022-08-16 13:50:00,377.67,377.99,376.34,377.56,16795.0,377.67,377.99,376.34,377.56,16795.0
2022-08-16 14:00:00,377.62,379.92,377.23,379.92,12484.0,377.62,379.92,377.23,379.92,12484.0
2022-08-16 14:10:00,380.02,380.71,379.75,380.22,4135.0,380.02,380.71,379.75,380.22,4135.0
2022-08-16 14:20:00,379.97,380.29,378.52,378.75,10690.0,379.97,380.29,378.52,378.75,10690.0
2022-08-16 14:30:00,378.5,378.83,374.48,375.0,5552.0,378.5,378.83,374.48,375.0,5552.0
2022-08-16 14:40:00,375.11,375.52,373.01,375.52,15147.0,375.11,375.52,373.01,375.52,15147.0
2022-08-16 14:50:00,376.18,376.99,375.01,376.99,3300.0,376.18,376.99,375.01,376.99,3300.0
2022-08-16 15:00:00,376.59,377.58,375.95,377.49,3306.0,376.59,377.58,375.95,377.49,3306.0
2022-08-16 15:10:00,377.5,378.36,376.81,377.7,7049.0,377.5,378.36,376.81,377.7,7049.0
2022-08-16 15:20:00,377.79,378.67,377.17,378.17,7363.0,377.79,378.67,377.17,378.17,7363.0
2022-08-16 15:30:00,378.0,380.71,377.99,379.59,61430.0,378.0,380.71,377.99,379.59,61430.0
2022-08-16 15:40:00,379.87,380.36,379.09,379.85,12901.0,379.87,380.36,379.09,379.85,12901.0
2022-08-16 15:50:00,380.06,380.44,379.03,379.45,42566.0,380.06,380.44,379.03,379.45,42566.0
2022-08-17 09:30:00,368.03,370.43,365.24,365.24,12723.0,368.03,370.43,365.24,365.24,12723.0
2022-08-17 09:40:00,367.62,367.66,362.8,365.21,4245.0,367.62,367.66,362.8,365.21,4245.0
2022-08-17 09:50:00,364.92,370.55,364.07,368.82,8897.0,364.92,370.55,364.07,368.82,8897.0
2022-08-17 10:00:00,367.12,369.87,365.85,369.24,4800.0,367.12,369.87,365.85,369.24,4800.0
2022-08-17 10:10:00,369.54,370.0,367.17,367.35,5700.0,369.54,370.0,367.17,367.35,5700.0
2022-08-17 10:20:00,367.09,368.22,366.29,368.03,3950.0,367.09,368.22,366.29,368.03,3950.0
2022-08-17 10:30:00,367.05,367.07,363.77,364.4,5966.0,367.05,367.07,363.77,364.4,5966.0
2022-08-17 10:40:00,367.63,368.12,366.22,366.7,5234.0,367.63,368.12,366.22,366.7,5234.0
2022-08-17 10:50:00,365.56,366.0,363.82,364.61,6768.0,365.56,366.0,363.82,364.61,6768.0
2022-08-17 11:00:00,364.8,367.61,364.76,367.41,9078.0,364.8,367.61,364.76,367.41,9078.0
2022-08-17 11:10:00,366.45,367.8,366.01,367.8,3220.0,366.45,367.8,366.01,367.8,3220.0
2022-08-17 11:20:00,367.39,368.87,367.14,367.21,2727.0,367.39,368.87,367.14,367.21,2727.0
2022-08-17 11:30:00,367.46,367.46,365.51,365.82,10285.0,367.46,367.46,365.51,365.82,10285.0
2022-08-17 11:40:00,365.99,366.43,363.9,364.2,4253.0,365.99,366.43,363.9,364.2,4253.0
2022-08-17 11:50:00,364.0,366.24,364.0,366.05,4954.0,364.0,366.24,364.0,366.05,4954.0
2022-08-17 12:00:00,365.92,366.63,365.92,366.0,800.0,365.92,366.63,365.92,366.0,800.0
2022-08-17 12:10:00,366.0,366.62,365.32,366.03,1901.0,366.0,366.62,365.32,366.03,1901.0
2022-08-17 12:20:00,366.04,367.33,366.0,366.73,2978.0,366.04,367.33,366.0,366.73,2978.0
2022-08-17 12:30:00,367.02,367.86,366.73,367.86,300.0,367.02,367.86,366.73,367.86,300.0
2022-08-17 12:40:00,368.93,368.93,367.29,367.29,1790.0,368.93,368.93,367.29,367.29,1790.0
2022-08-17 12:50:00,367.36,367.96,367.35,367.96,500.0,367.36,367.96,367.35,367.96,500.0
2022-08-17 13:00:00,366.19,367.31,366.19,367.06,1819.0,366.19,367.31,366.19,367.06,1819.0
2022-08-17 13:10:00,366.52,367.1,366.52,366.72,503.0,366.52,367.1,366.52,366.72,503.0
2022-08-17 13:20:00,366.25,367.27,366.25,366.92,1248.0,366.25,367.27,366.25,366.92,1248.0
2022-08-17 13:30:00,367.58,367.64,366.49,367.23,1793.0,367.58,367.64,366.49,367.23,1793.0
2022-08-17 13:40:00,367.8,367.92,367.58,367.63,600.0,367.8,367.92,367.58,367.63,600.0
2022-08-17 13:50:00,368.21,368.21,367.52,367.53,600.0,368.21,368.21,367.52,367.53,600.0
2022-08-17 14:00:00,368.3,370.3,367.3,370.0,10763.0,368.3,370.3,367.3,370.0,10763.0
2022-08-17 14:10:00,369.74,371.06,369.74,369.99,6798.0,369.74,371.06,369.74,369.99,6798.0
2022-08-17 14:20:00,369.43,370.46,368.3,370.46,11259.0,369.43,370.46,368.3,370.46,11259.0
2022-08-17 14:30:00,370.74,371.99,370.74,371.94,1000.0,370.74,371.99,370.74,371.94,1000.0
2022-08-17 14:40:00,372.72,372.72,368.52,368.86,2705.0,372.72,372.72,368.52,368.86,2705.0
2022-08-17 14:50:00,368.92,369.09,368.01,368.58,2607.0,368.92,369.09,368.01,368.58,2607.0
2022-08-17 15:00:00,368.17,369.31,367.64,367.72,1948.0,368.17,369.31,367.64,367.72,1948.0
2022-08-17 15:10:00,367.75,367.75,365.35,365.43,4668.0,367.75,367.75,365.35,365.43,4668.0
2022-08-17 15:20:00,365.34,366.81,365.18,366.2,4751.0,365.34,366.81,365.18,366.2,4751.0
2022-08-17 15:30:00,366.17,366.2,364.72,364.85,11100.0,366.17,366.2,364.72,364.85,11100.0
2022-08-17 15:40:00,364.8,365.65,363.86,364.2,8189.0,364.8,365.65,363.86,364.2,8189.0
2022-08-17 15:50:00,364.47,365.46,363.73,365.46,29100.0,364.47,365.46,363.73,365.46,29100.0
2022-08-18 09:30:00,365.19,366.61,360.27,365.57,10186.0,365.19,366.61,360.27,365.57,10186.0
2022-08-18 09:40:00,363.28,365.31,362.35,363.81,1900.0,363.28,365.31,362.35,363.81,1900.0
2022-08-18 09:50:00,364.38,364.89,361.5,362.25,3890.0,364.38,364.89,361.5,362.25,3890.0
2022-08-18 10:00:00,362.05,363.95,359.02,362.99,12750.0,362.05,363.95,359.02,362.99,12750.0
2022-08-18 10:10:00,363.0,364.81,361.0,362.38,13737.0,363.0,364.81,361.0,362.38,13737.0
2022-08-18 10:20:00,362.09,365.1,360.15,361.6,3726.0,362.09,365.1,360.15,361.6,3726.0
2022-08-18 10:30:00,360.4,361.14,359.4,361.14,4228.0,360.4,361.14,359.4,361.14,4228.0
2022-08-18 10:40:00,361.86,363.08,361.61,362.71,4016.0,361.86,363.08,361.61,362.71,4016.0
2022-08-18 10:50:00,362.71,362.71,360.2,360.59,3389.0,362.71,362.71,360.2,360.59,3389.0
2022-08-18 11:00:00,361.3,362.81,360.77,361.12,3105.0,361.3,362.81,360.77,361.12,3105.0
2022-08-18 11:10:00,361.53,362.5,361.33,361.34,2917.0,361.53,362.5,361.33,361.34,2917.0
2022-08-18 11:20:00,361.25,363.68,361.24,362.44,1100.0,361.25,363.68,361.24,362.44,1100.0
2022-08-18 11:30:00,363.07,364.39,362.6,364.39,1668.0,363.07,364.39,362.6,364.39,1668.0
2022-08-18 11:40:00,364.33,364.99,363.82,363.83,802.0,364.33,364.99,363.82,363.83,802.0
2022-08-18 11:50:00,363.58,365.28,363.09,363.12,4127.0,363.58,365.28,363.09,363.12,4127.0
2022-08-18 12:00:00,364.56,364.79,364.56,364.61,500.0,364.56,364.79,364.56,364.61,500.0
2022-08-18 12:10:00,364.08,364.37,363.96,364.37,1512.0,364.08,364.37,363.96,364.37,1512.0
2022-08-18 12:20:00,363.52,363.57,362.6,363.55,1636.0,363.52,363.57,362.6,363.55,1636.0
2022-08-18 12:30:00,363.84,364.81,363.8,364.16,1605.0,363.84,364.81,363.8,364.16,1605.0
2022-08-18 12:40:00,364.24,364.86,363.78,364.53,1200.0,364.24,364.86,363.78,364.53,1200.0
2022-08-18 12:50:00,364.42,365.42,364.28,365.42,2448.0,364.42,365.42,364.28,365.42,2448.0
2022-08-18 13:00:00,365.04,366.63,365.04,366.63,1256.0,365.04,366.63,365.04,366.63,1256.0
2022-08-18 13:10:00,366.75,366.83,364.42,364.97,1820.0,366.75,366.83,364.42,364.97,1820.0
2022-08-18 13:20:00,365.4,365.83,365.06,365.06,2449.0,365.4,365.83,365.06,365.06,2449.0
2022-08-18 13:30:00,365.82,366.31,364.72,366.3,1659.0,365.82,366.31,364.72,366.3,1659.0
2022-08-18 13:40:00,366.74,366.97,366.03,366.03,1347.0,366.74,366.97,366.03,366.03,1347.0
2022-08-18 13:50:00,365.94,366.77,365.32,365.99,800.0,365.94,366.77,365.32,365.99,800.0
2022-08-18 14:00:00,365.2,365.75,364.68,365.75,2606.0,365.2,365.75,364.68,365.75,2606.0
2022-08-18 14:10:00,366.02,366.28,365.05,365.56,1500.0,366.02,366.28,365.05,365.56,1500.0
2022-08-18 14:20:00,364.7,365.0,364.69,364.99,1109.0,364.7,365.0,364.69,364.99,1109.0
2022-08-18 14:30:00,364.59,364.6,363.32,363.32,965.0,364.59,364.6,363.32,363.32,965.0
2022-08-18 14:40:00,363.99,364.7,363.67,363.69,3823.0,363.99,364.7,363.67,363.69,3823.0
2022-08-18 14:50:00,363.81,364.46,363.8,364.15,5004.0,363.81,364.46,363.8,364.15,5004.0
2022-08-18 15:00:00,364.84,365.29,364.67,364.67,2912.0,364.84,365.29,364.67,364.67,2912.0
2022-08-18 15:10:00,364.34,365.15,364.34,364.93,5228.0,364.34,365.15,364.34,364.93,5228.0
2022-08-18 15:20:00,364.9,364.98,364.23,364.53,3018.0,364.9,364.98,364.23,364.53,3018.0
2022-08-18 15:30:00,364.65,365.13,364.28,364.35,16193.0,364.65,365.13,364.28,364.35,16193.0
2022-08-18 15:40:00,364.23,364.6,363.62,364.53,8041.0,364.23,364.6,363.62,364.53,8041.0
2022-08-18 15:50:00,364.34,364.35,362.49,362.94,30771.0,364.34,364.35,362.49,362.94,30771.0
2022-08-19 09:30:00,357.81,358.0,350.1,350.11,12622.0,357.81,358.0,350.1,350.11,12622.0
2022-08-19 09:40:00,350.0,350.07,346.77,347.22,9322.0,350.0,350.07,346.77,347.22,9322.0
2022-08-19 09:50:00,347.4,350.85,347.32,349.37,4782.0,347.4,350.85,347.32,349.37,4782.0
2022-08-19 10:00:00,349.06,350.88,348.26,350.24,3334.0,349.06,350.88,348.26,350.24,3334.0
2022-08-19 10:10:00,349.41,350.34,348.14,348.14,5951.0,349.41,350.34,348.14,348.14,5951.0
2022-08-19 10:20:00,348.48,349.87,348.47,349.79,6558.0,348.48,349.87,348.47,349.79,6558.0
2022-08-19 10:30:00,348.92,352.32,348.63,349.77,5124.0,348.92,352.32,348.63,349.77,5124.0
2022-08-19 10:40:00,349.03,351.91,349.03,351.08,6940.0,349.03,351.91,349.03,351.08,6940.0
2022-08-19 10:50:00,351.08,351.08,347.0,347.0,16550.0,351.08,351.08,347.0,347.0,16550.0
2022-08-19 11:00:00,346.84,347.63,346.0,346.0,4971.0,346.84,347.63,346.0,346.0,4971.0
2022-08-19 11:10:00,346.01,346.49,345.52,346.1,1700.0,346.01,346.49,345.52,346.1,1700.0
2022-08-19 11:20:00,346.32,347.54,346.32,347.54,656.0,346.32,347.54,346.32,347.54,656.0
2022-08-19 11:30:00,347.02,347.57,346.56,347.22,3154.0,347.02,347.57,346.56,347.22,3154.0
2022-08-19 11:40:00,348.37,351.98,348.0,351.61,14362.0,348.37,351.98,348.0,351.61,14362.0
2022-08-19 11:50:00,351.61,351.97,348.6,349.35,6236.0,351.61,351.97,348.6,349.35,6236.0
2022-08-19 12:00:00,349.35,349.46,346.8,348.56,5329.0,349.35,349.46,346.8,348.56,5329.0
2022-08-19 12:10:00,348.53,348.59,347.23,348.38,6923.0,348.53,348.59,347.23,348.38,6923.0
2022-08-19 12:20:00,348.38,348.6,347.6,347.6,11261.0,348.38,348.6,347.6,347.6,11261.0
2022-08-19 12:30:00,347.95,348.28,347.25,348.28,2913.0,347.95,348.28,347.25,348.28,2913.0
2022-08-19 12:40:00,347.83,349.98,347.74,348.9,2684.0,347.83,349.98,347.74,348.9,2684.0
2022-08-19 12:50:00,348.23,348.23,347.1,347.57,3330.0,348.23,348.23,347.1,347.57,3330.0
2022-08-19 13:00:00,347.57,349.0,347.57,348.34,1599.0,347.57,349.0,347.57,348.34,1599.0
2022-08-19 13:10:00,347.68,348.6,347.4,347.5,1538.0,347.68,348.6,347.4,347.5,1538.0
2022-08-19 13:20:00,347.01,347.08,346.23,346.33,2000.0,347.01,347.08,346.23,346.33,2000.0
2022-08-19 13:30:00,346.96,347.11,345.59,347.02,1866.0,346.96,347.11,345.59,347.02,1866.0
2022-08-19 13:40:00,347.75,350.25,347.45,350.02,1600.0,347.75,350.25,347.45,350.02,1600.0
2022-08-19 13:50:00,350.02,351.29,349.56,350.0,2656.0,350.02,351.29,349.56,350.0,2656.0
2022-08-19 14:00:00,349.76,350.0,349.01,349.13,1217.0,349.76,350.0,349.01,349.13,1217.0
2022-08-19 14:10:00,348.68,349.74,348.46,349.03,1469.0,348.68,349.74,348.46,349.03,1469.0
2022-08-19 14:20:00,349.19,349.84,349.19,349.59,1300.0,349.19,349.84,349.19,349.59,1300.0
2022-08-19 14:30:00,348.89,349.24,348.66,348.66,900.0,348.89,349.24,348.66,348.66,900.0
2022-08-19 14:40:00,349.82,350.59,349.45,350.44,1816.0,349.82,350.59,349.45,350.44,1816.0
2022-08-19 14:50:00,350.21,350.37,349.46,349.78,2224.0,350.21,350.37,349.46,349.78,2224.0
2022-08-19 15:00:00,349.99,349.99,348.8,349.44,3500.0,349.99,349.99,348.8,349.44,3500.0
2022-08-19 15:10:00,350.51,350.82,350.08,350.48,1500.0,350.51,350.82,350.08,350.48,1500.0
2022-08-19 15:20:00,350.85,352.19,350.66,352.16,2600.0,350.85,352.19,350.66,352.16,2600.0
2022-08-19 15:30:00,351.95,352.59,351.51,351.51,6582.0,351.95,352.59,351.51,351.51,6582.0
2022-08-19 15:40:00,351.53,352.35,351.14,351.64,4014.0,351.53,352.35,351.14,351.64,4014.0
2022-08-19 15:50:00,352.13,352.7,350.87,351.03,41214.0,352.13,352.7,350.87,351.03,41214.0
2022-08-22 09:30:00,341.64,345.0,339.02,341.63,8269.0,341.64,345.0,339.02,341.63,8269.0
2022-08-22 09:40:00,342.92,350.99,342.92,346.61,2969.0,342.92,350.99,342.92,346.61,2969.0
2022-08-22 09:50:00,344.5,345.66,341.22,342.11,10471.0,344.5,345.66,341.22,342.11,10471.0
2022-08-22 10:00:00,340.9,342.29,339.7,341.4,6802.0,340.9,342.29,339.7,341.4,6802.0
2022-08-22 10:10:00,340.67,340.67,336.04,336.25,5738.0,340.67,340.67,336.04,336.25,5738.0
2022-08-22 10:20:00,336.76,337.57,336.08,337.56,2636.0,336.76,337.57,336.08,337.56,2636.0
2022-08-22 10:30:00,336.73,338.66,335.52,338.66,7476.0,336.73,338.66,335.52,338.66,7476.0
2022-08-22 10:40:00,338.81,340.43,338.3,339.44,4575.0,338.81,340.43,338.3,339.44,4575.0
2022-08-22 10:50:00,339.32,339.33,335.82,336.5,3969.0,339.32,339.33,335.82,336.5,3969.0
2022-08-22 11:00:00,336.3,337.84,335.0,337.84,6356.0,336.3,337.84,335.0,337.84,6356.0
2022-08-22 11:10:00,336.63,338.09,336.11,337.27,2600.0,336.63,338.09,336.11,337.27,2600.0
2022-08-22 11:20:00,338.36,339.03,337.52,337.53,3589.0,338.36,339.03,337.52,337.53,3589.0
2022-08-22 11:30:00,337.67,339.84,337.67,338.56,5162.0,337.67,339.84,337.67,338.56,5162.0
2022-08-22 11:40:00,339.24,339.9,339.24,339.45,957.0,339.24,339.9,339.24,339.45,957.0
2022-08-22 11:50:00,339.88,340.76,339.56,340.76,2482.0,339.88,340.76,339.56,340.76,2482.0
2022-08-22 12:00:00,340.7,341.46,339.3,340.07,2688.0,340.7,341.46,339.3,340.07,2688.0
2022-08-22 12:10:00,340.33,340.41,339.71,340.41,4726.0,340.33,340.41,339.71,340.41,4726.0
2022-08-22 12:20:00,340.32,341.06,340.03,340.09,2172.0,340.32,341.06,340.03,340.09,2172.0
2022-08-22 12:30:00,339.69,340.17,338.53,339.93,10498.0,339.69,340.17,338.53,339.93,10498.0
2022-08-22 12:40:00,339.87,340.74,339.7,340.68,9827.0,339.87,340.74,339.7,340.68,9827.0
2022-08-22 12:50:00,340.7,340.7,339.35,339.87,2300.0,340.7,340.7,339.35,339.87,2300.0
2022-08-22 13:00:00,339.98,339.98,338.61,339.77,2572.0,339.98,339.98,338.61,339.77,2572.0
2022-08-22 13:10:00,339.85,340.99,339.85,339.99,4354.0,339.85,340.99,339.85,339.99,4354.0
2022-08-22 13:20:00,340.28,340.29,339.3,339.62,3400.0,340.28,340.29,339.3,339.62,3400.0
2022-08-22 13:30:00,339.16,340.83,338.89,340.83,5983.0,339.16,340.83,338.89,340.83,5983.0
2022-08-22 13:40:00,341.31,342.0,340.36,340.37,2466.0,341.31,342.0,340.36,340.37,2466.0
2022-08-22 13:50:00,340.29,341.24,340.28,340.62,1125.0,340.29,341.24,340.28,340.62,1125.0
2022-08-22 14:00:00,340.65,341.96,340.51,341.11,1500.0,340.65,341.96,340.51,341.11,1500.0
2022-08-22 14:10:00,341.05,342.62,341.04,342.62,1461.0,341.05,342.62,341.04,342.62,1461.0
2022-08-22 14:20:00,342.53,343.05,341.85,342.86,7785.0,342.53,343.05,341.85,342.86,7785.0
2022-08-22 14:30:00,343.0,343.38,342.2,343.21,26145.0,343.0,343.38,342.2,343.21,26145.0
2022-08-22 14:40:00,343.15,343.97,342.6,343.37,12954.0,343.15,343.97,342.6,343.37,12954.0
2022-08-22 14:50:00,343.57,343.95,341.27,341.95,7104.0,343.57,343.95,341.27,341.95,7104.0
2022-08-22 15:00:00,341.8,343.07,341.8,342.83,4126.0,341.8,343.07,341.8,342.83,4126.0
2022-08-22 15:10:00,343.01,343.26,342.34,343.03,2500.0,343.01,343.26,342.34,343.03,2500.0
2022-08-22 15:20:00,343.02,343.88,343.01,343.19,5889.0,343.02,343.88,343.01,343.19,5889.0
2022-08-22 15:30:00,343.09,343.8,341.08,343.5,9679.0,343.09,343.8,341.08,343.5,9679.0
2022-08-22 15:40:00,343.52,343.56,341.93,341.93,11318.0,343.52,343.56,341.93,341.93,11318.0
2022-08-22 15:50:00,342.08,343.68,342.08,343.68,28624.0,342.08,343.68,342.08,343.68,28624.0
2022-08-23 09:30:00,344.01,345.05,343.65,343.65,2841.0,344.01,345.05,343.65,343.65,2841.0
2022-08-23 09:40:00,344.56,346.46,341.34,346.23,12434.0,344.56,346.46,341.34,346.23,12434.0
2022-08-23 09:50:00,348.29,350.55,346.51,346.74,4701.0,348.29,350.55,346.51,346.74,4701.0
2022-08-23 10:00:00,346.66,350.99,345.79,350.98,7675.0,346.66,350.99,345.79,350.98,7675.0
2022-08-23 10:10:00,351.37,353.5,351.27,353.17,5042.0,351.37,353.5,351.27,353.17,5042.0
2022-08-23 10:20:00,353.27,353.41,350.1,350.7,18295.0,353.27,353.41,350.1,350.7,18295.0
2022-08-23 10:30:00,350.8,351.28,348.08,349.03,14471.0,350.8,351.28,348.08,349.03,14471.0
2022-08-23 10:40:00,349.21,349.22,348.03,348.67,800.0,349.21,349.22,348.03,348.67,800.0
2022-08-23 10:50:00,348.24,349.7,344.13,344.86,3401.0,348.24,349.7,344.13,344.86,3401.0
2022-08-23 11:00:00,345.3,345.74,344.59,345.74,1096.0,345.3,345.74,344.59,345.74,1096.0
2022-08-23 11:10:00,347.0,348.46,347.0,348.46,1400.0,347.0,348.46,347.0,348.46,1400.0
2022-08-23 11:20:00,347.76,347.76,345.95,346.14,700.0,347.76,347.76,345.95,346.14,700.0
2022-08-23 11:30:00,346.94,347.32,345.68,347.31,1383.0,346.94,347.32,345.68,347.31,1383.0
2022-08-23 11:40:00,346.63,346.89,346.17,346.88,1500.0,346.63,346.89,346.17,346.88,1500.0
2022-08-23 11:50:00,346.34,346.34,344.33,345.34,3220.0,346.34,346.34,344.33,345.34,3220.0
2022-08-23 12:00:00,344.88,345.42,343.8,344.75,3000.0,344.88,345.42,343.8,344.75,3000.0
2022-08-23 12:10:00,344.4,344.61,344.4,344.53,600.0,344.4,344.61,344.4,344.53,600.0
2022-08-23 12:20:00,343.86,345.26,343.86,345.26,1717.0,343.86,345.26,343.86,345.26,1717.0
2022-08-23 12:30:00,345.25,346.7,345.24,346.7,1200.0,345.25,346.7,345.24,346.7,1200.0
2022-08-23 12:40:00,345.75,345.75,344.19,344.19,2506.0,345.75,345.75,344.19,344.19,2506.0
2022-08-23 12:50:00,344.61,345.06,343.88,345.06,800.0,344.61,345.06,343.88,345.06,800.0
2022-08-23 13:00:00,345.07,345.17,343.81,343.81,1611.0,345.07,345.17,343.81,343.81,1611.0
2022-08-23 13:10:00,344.36,344.61,343.58,344.61,4400.0,344.36,344.61,343.58,344.61,4400.0
2022-08-23 13:20:00,344.52,346.62,343.14,346.62,6078.0,344.52,346.62,343.14,346.62,6078.0
2022-08-23 13:30:00,346.62,346.65,345.18,345.19,1300.0,346.62,346.65,345.18,345.19,1300.0
2022-08-23 13:40:00,344.73,345.54,344.73,345.49,400.0,344.73,345.54,344.73,345.49,400.0
2022-08-23 13:50:00,345.12,345.48,344.33,345.08,1383.0,345.12,345.48,344.33,345.08,1383.0
2022-08-23 14:00:00,345.0,345.82,344.74,345.52,1651.0,345.0,345.82,344.74,345.52,1651.0
2022-08-23 14:10:00,345.6,346.4,345.59,345.84,3220.0,345.6,346.4,345.59,345.84,3220.0
2022-08-23 14:20:00,346.67,347.86,346.67,347.14,3825.0,346.67,347.86,346.67,347.14,3825.0
2022-08-23 14:30:00,346.35,346.38,345.92,346.32,1200.0,346.35,346.38,345.92,346.32,1200.0
2022-08-23 14:40:00,346.66,347.25,345.92,345.93,1816.0,346.66,347.25,345.92,345.93,1816.0
2022-08-23 14:50:00,345.91,346.64,345.21,346.29,3000.0,345.91,346.64,345.21,346.29,3000.0
2022-08-23 15:00:00,346.61,346.8,345.76,345.76,2356.0,346.61,346.8,345.76,345.76,2356.0
2022-08-23 15:10:00,345.73,346.09,345.07,345.54,2900.0,345.73,346.09,345.07,345.54,2900.0
2022-08-23 15:20:00,345.54,345.55,344.0,344.41,3888.0,345.54,345.55,344.0,344.41,3888.0
2022-08-23 15:30:00,344.82,344.82,343.87,344.4,4816.0,344.82,344.82,343.87,344.4,4816.0
2022-08-23 15:40:00,344.13,344.69,343.1,343.19,2675.0,344.13,344.69,343.1,343.19,2675.0
2022-08-23 15:50:00,342.99,343.26,341.75,341.76,17132.0,342.99,343.26,341.75,341.76,17132.0
2022-08-24 09:30:00,344.59,349.33,341.69,348.69,8021.0,344.59,349.33,341.69,348.69,8021.0
2022-08-24 09:40:00,348.58,350.87,347.03,350.49,3638.0,348.58,350.87,347.03,350.49,3638.0
2022-08-24 09:50:00,350.06,352.24,348.39,350.8,12095.0,350.06,352.24,348.39,350.8,12095.0
2022-08-24 10:00:00,350.84,352.87,349.77,352.54,6277.0,350.84,352.87,349.77,352.54,6277.0
2022-08-24 10:10:00,353.35,353.96,352.25,353.71,10339.0,353.35,353.96,352.25,353.71,10339.0
2022-08-24 10:20:00,353.89,355.57,353.75,354.7,3165.0,353.89,355.57,353.75,354.7,3165.0
2022-08-24 10:30:00,354.06,356.98,353.81,353.81,9352.0,354.06,356.98,353.81,353.81,9352.0
2022-08-24 10:40:00,352.28,352.9,351.62,352.66,3945.0,352.28,352.9,351.62,352.66,3945.0
2022-08-24 10:50:00,353.79,355.14,353.79,354.63,2252.0,353.79,355.14,353.79,354.63,2252.0
2022-08-24 11:00:00,354.28,355.17,353.99,354.24,1792.0,354.28,355.17,353.99,354.24,1792.0
2022-08-24 11:10:00,354.27,355.61,353.55,355.14,2950.0,354.27,355.61,353.55,355.14,2950.0
2022-08-24 11:20:00,355.37,356.45,355.37,355.94,3446.0,355.37,356.45,355.37,355.94,3446.0
2022-08-24 11:30:00,354.17,354.65,352.57,352.57,900.0,354.17,354.65,352.57,352.57,900.0
2022-08-24 11:40:00,352.76,354.68,352.0,354.0,1011.0,352.76,354.68,352.0,354.0,1011.0
2022-08-24 11:50:00,354.74,355.55,353.8,355.54,2364.0,354.74,355.55,353.8,355.54,2364.0
2022-08-24 12:00:00,354.45,355.92,354.45,354.75,2307.0,354.45,355.92,354.45,354.75,2307.0
2022-08-24 12:10:00,355.07,355.61,354.66,355.61,2282.0,355.07,355.61,354.66,355.61,2282.0
2022-08-24 12:20:00,355.0,355.05,354.47,354.84,3000.0,355.0,355.05,354.47,354.84,3000.0
2022-08-24 12:30:00,354.77,354.77,353.45,353.45,1333.0,354.77,354.77,353.45,353.45,1333.0
2022-08-24 12:40:00,352.21,352.49,351.62,352.14,1552.0,352.21,352.49,351.62,352.14,1552.0
2022-08-24 12:50:00,351.54,352.38,351.54,352.35,700.0,351.54,352.38,351.54,352.35,700.0
2022-08-24 13:00:00,352.12,353.17,351.95,352.19,3751.0,352.12,353.17,351.95,352.19,3751.0
2022-08-24 13:10:00,352.05,352.05,352.05,352.05,100.0,352.05,352.05,352.05,352.05,100.0
2022-08-24 13:20:00,352.07,352.27,350.75,350.82,2637.0,352.07,352.27,350.75,350.82,2637.0
2022-08-24 13:30:00,351.0,352.72,350.51,352.72,1850.0,351.0,352.72,350.51,352.72,1850.0
2022-08-24 13:40:00,352.62,353.31,352.6,353.06,1672.0,352.62,353.31,352.6,353.06,1672.0
2022-08-24 13:50:00,352.62,353.12,352.05,352.41,1602.0,352.62,353.12,352.05,352.41,1602.0
2022-08-24 14:00:00,352.75,353.17,352.45,352.77,1200.0,352.75,353.17,352.45,352.77,1200.0
2022-08-24 14:10:00,352.81,353.03,352.15,352.19,2200.0,352.81,353.03,352.15,352.19,2200.0
2022-08-24 14:20:00,352.13,352.17,351.16,351.46,2326.0,352.13,352.17,351.16,351.46,2326.0
2022-08-24 14:30:00,351.55,352.08,351.11,352.08,1112.0,351.55,352.08,351.11,352.08,1112.0
2022-08-24 14:40:00,351.23,351.62,350.87,350.87,1334.0,351.23,351.62,350.87,350.87,1334.0
2022-08-24 14:50:00,351.0,351.74,351.0,351.1,2091.0,351.0,351.74,351.0,351.1,2091.0
2022-08-24 15:00:00,350.72,351.12,350.29,350.87,1902.0,350.72,351.12,350.29,350.87,1902.0
2022-08-24 15:10:00,350.06,350.53,350.06,350.53,1228.0,350.06,350.53,350.06,350.53,1228.0
2022-08-24 15:20:00,350.34,350.73,349.65,350.4,2898.0,350.34,350.73,349.65,350.4,2898.0
2022-08-24 15:30:00,350.69,350.85,350.42,350.77,1800.0,350.69,350.85,350.42,350.77,1800.0
2022-08-24 15:40:00,350.63,351.02,350.25,350.65,2702.0,350.63,351.02,350.25,350.65,2702.0
2022-08-24 15:50:00,350.7,350.72,349.07,349.11,34348.0,350.7,350.72,349.07,349.11,34348.0
2022-08-25 09:30:00,351.17,351.17,343.94,346.6,12223.0,351.17,351.17,343.94,346.6,12223.0
2022-08-25 09:40:00,347.58,348.71,344.98,347.29,2851.0,347.58,348.71,344.98,347.29,2851.0
2022-08-25 09:50:00,344.91,349.53,343.36,348.09,7850.0,344.91,349.53,343.36,348.09,7850.0
2022-08-25 10:00:00,348.41,350.59,345.63,346.93,5984.0,348.41,350.59,345.63,346.93,5984.0
2022-08-25 10:10:00,346.58,350.0,346.01,348.12,9070.0,346.58,350.0,346.01,348.12,9070.0
2022-08-25 10:20:00,348.76,350.99,348.74,348.9,5428.0,348.76,350.99,348.74,348.9,5428.0
2022-08-25 10:30:00,349.4,351.17,347.46,348.01,3077.0,349.4,351.17,347.46,348.01,3077.0
2022-08-25 10:40:00,348.47,350.22,346.27,347.45,5428.0,348.47,350.22,346.27,347.45,5428.0
2022-08-25 10:50:00,346.61,347.32,345.41,345.99,3784.0,346.61,347.32,345.41,345.99,3784.0
2022-08-25 11:00:00,345.8,346.2,345.34,345.99,2575.0,345.8,346.2,345.34,345.99,2575.0
2022-08-25 11:10:00,345.98,346.07,344.64,345.71,2904.0,345.98,346.07,344.64,345.71,2904.0
2022-08-25 11:20:00,346.39,346.74,345.78,346.06,945.0,346.39,346.74,345.78,346.06,945.0
2022-08-25 11:30:00,347.13,347.75,346.75,346.94,1200.0,347.13,347.75,346.75,346.94,1200.0
2022-08-25 11:40:00,346.7,347.57,346.69,347.57,1520.0,346.7,347.57,346.69,347.57,1520.0
2022-08-25 11:50:00,347.07,347.57,346.65,347.49,2168.0,347.07,347.57,346.65,347.49,2168.0
2022-08-25 12:00:00,347.47,347.47,347.43,347.43,200.0,347.47,347.47,347.43,347.43,200.0
2022-08-25 12:10:00,347.49,347.68,346.1,347.32,2981.0,347.49,347.68,346.1,347.32,2981.0
2022-08-25 12:20:00,346.59,347.38,346.59,347.38,401.0,346.59,347.38,346.59,347.38,401.0
2022-08-25 12:30:00,347.63,347.93,347.29,347.93,500.0,347.63,347.93,347.29,347.93,500.0
2022-08-25 12:40:00,347.09,347.37,346.27,346.27,700.0,347.09,347.37,346.27,346.27,700.0
2022-08-25 12:50:00,347.03,348.15,347.03,348.13,2121.0,347.03,348.15,347.03,348.13,2121.0
2022-08-25 13:00:00,347.48,348.27,347.44,347.86,10143.0,347.48,348.27,347.44,347.86,10143.0
2022-08-25 13:10:00,347.3,348.13,347.3,348.09,2995.0,347.3,348.13,347.3,348.09,2995.0
2022-08-25 13:20:00,347.83,348.82,347.83,348.25,1829.0,347.83,348.82,347.83,348.25,1829.0
2022-08-25 13:30:00,348.18,348.72,348.18,348.51,1200.0,348.18,348.72,348.18,348.51,1200.0
2022-08-25 13:40:00,348.33,348.66,347.49,348.66,3539.0,348.33,348.66,347.49,348.66,3539.0
2022-08-25 13:50:00,348.67,349.76,348.67,349.3,935.0,348.67,349.76,348.67,349.3,935.0
2022-08-25 14:00:00,349.73,351.27,349.6,350.0,3999.0,349.73,351.27,349.6,350.0,3999.0
2022-08-25 14:10:00,349.58,350.77,349.58,350.49,8062.0,349.58,350.77,349.58,350.49,8062.0
2022-08-25 14:20:00,350.32,350.55,348.72,348.72,2300.0,350.32,350.55,348.72,348.72,2300.0
2022-08-25 14:30:00,349.24,349.55,348.84,349.55,2311.0,349.24,349.55,348.84,349.55,2311.0
2022-08-25 14:40:00,348.95,349.48,348.3,348.74,1066.0,348.95,349.48,348.3,348.74,1066.0
2022-08-25 14:50:00,348.54,349.7,348.54,349.69,3300.0,348.54,349.7,348.54,349.69,3300.0
2022-08-25 15:00:00,349.59,349.66,349.5,349.66,1787.0,349.59,349.66,349.5,349.66,1787.0
2022-08-25 15:10:00,350.0,350.14,349.36,350.14,2100.0,350.0,350.14,349.36,350.14,2100.0
2022-08-25 15:20:00,350.04,350.94,350.04,350.94,3783.0,350.04,350.94,350.04,350.94,3783.0
2022-08-25 15:30:00,350.98,350.98,349.99,350.41,14289.0,350.98,350.98,349.99,350.41,14289.0
2022-08-25 15:40:00,350.46,352.14,349.96,352.03,13372.0,350.46,352.14,349.96,352.03,13372.0
2022-08-25 15:50:00,351.55,352.5,351.16,352.23,36222.0,351.55,352.5,351.16,352.23,36222.0
2022-08-26 09:30:00,351.11,353.44,349.21,349.46,8240.0,351.11,353.44,349.21,349.46,8240.0
2022-08-26 09:40:00,351.31,353.2,349.0,349.59,4471.0,351.31,353.2,349.0,349.59,4471.0
2022-08-26 09:50:00,348.3,350.39,347.74,350.03,2203.0,348.3,350.39,347.74,350.03,2203.0
2022-08-26 10:00:00,348.47,351.06,342.33,351.06,4400.0,348.47,351.06,342.33,351.06,4400.0
2022-08-26 10:10:00,350.45,350.86,348.28,349.14,2400.0,350.45,350.86,348.28,349.14,2400.0
2022-08-26 10:20:00,347.21,348.89,342.0,342.61,5455.0,347.21,348.89,342.0,342.61,5455.0
2022-08-26 10:30:00,341.47,342.26,338.84,339.14,3888.0,341.47,342.26,338.84,339.14,3888.0
2022-08-26 10:40:00,339.64,341.02,338.43,340.24,5000.0,339.64,341.02,338.43,340.24,5000.0
2022-08-26 10:50:00,339.51,341.29,339.51,340.72,5732.0,339.51,341.29,339.51,340.72,5732.0
2022-08-26 11:00:00,340.78,341.53,340.14,341.11,28067.0,340.78,341.53,340.14,341.11,28067.0
2022-08-26 11:10:00,341.07,341.54,337.13,337.75,5503.0,341.07,341.54,337.13,337.75,5503.0
2022-08-26 11:20:00,336.74,339.81,336.66,339.81,3011.0,336.74,339.81,336.66,339.81,3011.0
2022-08-26 11:30:00,339.26,340.09,338.71,339.14,1550.0,339.26,340.09,338.71,339.14,1550.0
2022-08-26 11:40:00,339.34,339.41,338.27,339.41,600.0,339.34,339.41,338.27,339.41,600.0
2022-08-26 11:50:00,340.25,341.4,339.23,339.69,3000.0,340.25,341.4,339.23,339.69,3000.0
2022-08-26 12:00:00,339.42,341.33,339.4,340.53,7455.0,339.42,341.33,339.4,340.53,7455.0
2022-08-26 12:10:00,340.13,340.7,339.18,339.18,3733.0,340.13,340.7,339.18,339.18,3733.0
2022-08-26 12:20:00,338.48,338.48,337.01,338.06,4060.0,338.48,338.48,337.01,338.06,4060.0
2022-08-26 12:30:00,337.98,338.27,336.82,338.27,3646.0,337.98,338.27,336.82,338.27,3646.0
2022-08-26 12:40:00,338.01,340.42,338.0,339.91,3114.0,338.01,340.42,338.0,339.91,3114.0
2022-08-26 12:50:00,340.78,340.79,340.05,340.73,3458.0,340.78,340.79,340.05,340.73,3458.0
2022-08-26 13:00:00,340.61,340.84,340.27,340.8,500.0,340.61,340.84,340.27,340.8,500.0
2022-08-26 13:10:00,340.34,340.65,339.16,339.45,3075.0,340.34,340.65,339.16,339.45,3075.0
2022-08-26 13:20:00,339.44,340.05,339.04,340.05,668.0,339.44,340.05,339.04,340.05,668.0
2022-08-26 13:30:00,338.98,339.18,338.36,338.36,3081.0,338.98,339.18,338.36,338.36,3081.0
2022-08-26 13:40:00,338.05,338.6,337.96,338.52,2901.0,338.05,338.6,337.96,338.52,2901.0
2022-08-26 13:50:00,338.2,338.46,337.97,337.97,1217.0,338.2,338.46,337.97,337.97,1217.0
2022-08-26 14:00:00,338.43,339.41,338.13,338.5,2502.0,338.43,339.41,338.13,338.5,2502.0
2022-08-26 14:10:00,338.59,338.59,337.75,338.33,3050.0,338.59,338.59,337.75,338.33,3050.0
2022-08-26 14:20:00,338.5,338.61,337.04,337.04,2901.0,338.5,338.61,337.04,337.04,2901.0
2022-08-26 14:30:00,337.73,338.07,337.59,338.07,898.0,337.73,338.07,337.59,338.07,898.0
2022-08-26 14:40:00,337.82,338.7,337.6,338.56,2952.0,337.82,338.7,337.6,338.56,2952.0
2022-08-26 14:50:00,338.54,340.14,338.53,339.95,2765.0,338.54,340.14,338.53,339.95,2765.0
2022-08-26 15:00:00,340.32,340.43,339.5,339.5,1330.0,340.32,340.43,339.5,339.5,1330.0
2022-08-26 15:10:00,339.25,339.26,338.67,339.19,3301.0,339.25,339.26,338.67,339.19,3301.0
2022-08-26 15:20:00,339.34,339.34,337.37,337.39,7309.0,339.34,339.34,337.37,337.39,7309.0
2022-08-26 15:30:00,337.38,337.68,336.34,336.53,11109.0,337.38,337.68,336.34,336.53,11109.0
2022-08-26 15:40:00,336.45,336.91,336.02,336.71,10707.0,336.45,336.91,336.02,336.71,10707.0
2022-08-26 15:50:00,337.01,337.8,335.33,335.55,29146.0,337.01,337.8,335.33,335.55,29146.0
2022-08-29 09:30:00,329.35,337.65,326.0,335.47,8395.0,329.35,337.65,326.0,335.47,8395.0
2022-08-29 09:40:00,336.45,340.99,335.85,336.6,4274.0,336.45,340.99,335.85,336.6,4274.0
2022-08-29 09:50:00,336.7,339.33,335.86,337.26,4962.0,336.7,339.33,335.86,337.26,4962.0
2022-08-29 10:00:00,337.98,338.75,335.99,338.69,8448.0,337.98,338.75,335.99,338.69,8448.0
2022-08-29 10:10:00,338.55,342.6,338.55,340.34,6649.0,338.55,342.6,338.55,340.34,6649.0
2022-08-29 10:20:00,340.1,341.53,338.69,340.37,8122.0,340.1,341.53,338.69,340.37,8122.0
2022-08-29 10:30:00,341.34,341.91,337.08,337.61,5307.0,341.34,341.91,337.08,337.61,5307.0
2022-08-29 10:40:00,337.29,339.3,337.29,339.3,2572.0,337.29,339.3,337.29,339.3,2572.0
2022-08-29 10:50:00,339.39,339.62,337.71,338.06,2402.0,339.39,339.62,337.71,338.06,2402.0
2022-08-29 11:00:00,338.76,340.27,337.29,337.3,2468.0,338.76,340.27,337.29,337.3,2468.0
2022-08-29 11:10:00,337.19,337.6,336.41,336.5,2347.0,337.19,337.6,336.41,336.5,2347.0
2022-08-29 11:20:00,337.16,337.85,335.73,335.73,1100.0,337.16,337.85,335.73,335.73,1100.0
2022-08-29 11:30:00,336.09,338.43,334.92,337.33,3101.0,336.09,338.43,334.92,337.33,3101.0
2022-08-29 11:40:00,336.55,336.55,334.94,336.39,1881.0,336.55,336.55,334.94,336.39,1881.0
2022-08-29 11:50:00,337.07,337.88,336.75,336.99,1692.0,337.07,337.88,336.75,336.99,1692.0
2022-08-29 12:00:00,336.99,337.57,336.99,337.57,500.0,336.99,337.57,336.99,337.57,500.0
2022-08-29 12:10:00,337.96,338.75,337.64,338.36,4340.0,337.96,338.75,337.64,338.36,4340.0
2022-08-29 12:20:00,337.58,337.74,337.37,337.74,408.0,337.58,337.74,337.37,337.74,408.0
2022-08-29 12:30:00,337.15,337.16,336.22,336.43,946.0,337.15,337.16,336.22,336.43,946.0
2022-08-29 12:40:00,336.39,338.07,336.32,337.94,906.0,336.39,338.07,336.32,337.94,906.0
2022-08-29 12:50:00,338.06,339.0,337.45,337.96,1000.0,338.06,339.0,337.45,337.96,1000.0
2022-08-29 13:00:00,338.83,339.52,338.83,339.52,600.0,338.83,339.52,338.83,339.52,600.0
2022-08-29 13:10:00,339.27,339.28,338.26,338.29,1355.0,339.27,339.28,338.26,338.29,1355.0
2022-08-29 13:20:00,338.77,339.8,338.25,339.31,2457.0,338.77,339.8,338.25,339.31,2457.0
2022-08-29 13:30:00,339.86,340.42,339.36,339.45,3432.0,339.86,340.42,339.36,339.45,3432.0
2022-08-29 13:40:00,339.3,340.23,339.29,339.39,1000.0,339.3,340.23,339.29,339.39,1000.0
2022-08-29 13:50:00,339.44,339.83,338.87,339.83,1528.0,339.44,339.83,338.87,339.83,1528.0
2022-08-29 14:00:00,339.6,339.7,338.44,338.44,500.0,339.6,339.7,338.44,338.44,500.0
2022-08-29 14:10:00,338.27,338.7,337.19,337.19,1075.0,338.27,338.7,337.19,337.19,1075.0
2022-08-29 14:20:00,337.34,337.74,337.31,337.72,800.0,337.34,337.74,337.31,337.72,800.0
2022-08-29 14:30:00,337.51,338.41,337.51,337.76,1110.0,337.51,338.41,337.51,337.76,1110.0
2022-08-29 14:40:00,338.04,338.12,337.62,337.93,703.0,338.04,338.12,337.62,337.93,703.0
2022-08-29 14:50:00,337.08,337.08,336.24,336.69,1000.0,337.08,337.08,336.24,336.69,1000.0
2022-08-29 15:00:00,337.77,338.32,336.37,336.37,2449.0,337.77,338.32,336.37,336.37,2449.0
2022-08-29 15:10:00,337.36,338.16,336.69,337.6,2000.0,337.36,338.16,336.69,337.6,2000.0
2022-08-29 15:20:00,337.51,337.51,335.87,335.88,4687.0,337.51,337.51,335.87,335.88,4687.0
2022-08-29 15:30:00,336.06,336.57,335.37,336.16,2211.0,336.06,336.57,335.37,336.16,2211.0
2022-08-29 15:40:00,336.05,336.76,335.06,335.48,4702.0,336.05,336.76,335.06,335.48,4702.0
2022-08-29 15:50:00,335.21,335.25,333.23,333.23,17669.0,335.21,335.25,333.23,333.23,17669.0
2022-08-30 09:30:00,339.69,345.0,338.78,340.85,6322.0,339.69,345.0,338.78,340.85,6322.0
2022-08-30 09:40:00,340.91,344.27,338.21,344.27,10713.0,340.91,344.27,338.21,344.27,10713.0
2022-08-30 09:50:00,341.62,344.22,340.7,341.19,4413.0,341.62,344.22,340.7,341.19,4413.0
2022-08-30 10:00:00,340.98,342.21,335.9,337.67,4865.0,340.98,342.21,335.9,337.67,4865.0
2022-08-30 10:10:00,336.73,337.61,335.21,336.35,4514.0,336.73,337.61,335.21,336.35,4514.0
2022-08-30 10:20:00,336.81,336.88,333.94,334.49,2022.0,336.81,336.88,333.94,334.49,2022.0
2022-08-30 10:30:00,333.61,333.61,329.27,332.01,5841.0,333.61,333.61,329.27,332.01,5841.0
2022-08-30 10:40:00,331.71,332.43,329.51,330.67,7575.0,331.71,332.43,329.51,330.67,7575.0
2022-08-30 10:50:00,331.45,335.81,331.45,335.41,8646.0,331.45,335.81,331.45,335.41,8646.0
2022-08-30 11:00:00,335.82,335.82,332.15,333.95,6049.0,335.82,335.82,332.15,333.95,6049.0
2022-08-30 11:10:00,333.62,334.53,331.55,334.1,4136.0,333.62,334.53,331.55,334.1,4136.0
2022-08-30 11:20:00,333.95,335.39,332.72,333.6,4631.0,333.95,335.39,332.72,333.6,4631.0
2022-08-30 11:30:00,333.44,335.68,333.3,333.31,4385.0,333.44,335.68,333.3,333.31,4385.0
2022-08-30 11:40:00,333.0,333.57,331.97,331.97,2495.0,333.0,333.57,331.97,331.97,2495.0
2022-08-30 11:50:00,331.97,334.26,331.96,334.17,6727.0,331.97,334.26,331.96,334.17,6727.0
2022-08-30 12:00:00,334.25,335.32,334.25,334.86,7415.0,334.25,335.32,334.25,334.86,7415.0
2022-08-30 12:10:00,334.41,336.71,334.3,334.41,13242.0,334.41,336.71,334.3,334.41,13242.0
2022-08-30 12:20:00,334.34,334.52,333.48,333.61,3711.0,334.34,334.52,333.48,333.61,3711.0
2022-08-30 12:30:00,333.76,333.93,332.82,333.32,1800.0,333.76,333.93,332.82,333.32,1800.0
2022-08-30 12:40:00,333.31,333.31,331.83,332.19,760.0,333.31,333.31,331.83,332.19,760.0
2022-08-30 12:50:00,332.86,333.57,332.79,333.3,1340.0,332.86,333.57,332.79,333.3,1340.0
2022-08-30 13:00:00,333.28,333.38,331.5,331.5,3700.0,333.28,333.38,331.5,331.5,3700.0
2022-08-30 13:10:00,331.03,331.62,330.2,331.6,3302.0,331.03,331.62,330.2,331.6,3302.0
2022-08-30 13:20:00,331.1,331.46,331.1,331.29,800.0,331.1,331.46,331.1,331.29,800.0
2022-08-30 13:30:00,331.23,332.0,330.93,331.71,2269.0,331.23,332.0,330.93,331.71,2269.0
2022-08-30 13:40:00,332.25,333.47,331.7,333.32,1220.0,332.25,333.47,331.7,333.32,1220.0
2022-08-30 13:50:00,333.42,334.03,333.23,333.44,2309.0,333.42,334.03,333.23,333.44,2309.0
2022-08-30 14:00:00,334.03,335.13,333.21,334.0,3400.0,334.03,335.13,333.21,334.0,3400.0
2022-08-30 14:10:00,333.87,334.46,333.66,333.66,1300.0,333.87,334.46,333.66,333.66,1300.0
2022-08-30 14:20:00,333.45,334.36,332.89,333.64,7779.0,333.45,334.36,332.89,333.64,7779.0
2022-08-30 14:30:00,333.85,335.26,333.83,334.45,1160.0,333.85,335.26,333.83,334.45,1160.0
2022-08-30 14:40:00,334.56,334.56,334.03,334.4,1610.0,334.56,334.56,334.03,334.4,1610.0
2022-08-30 14:50:00,334.36,335.68,333.84,335.06,2349.0,334.36,335.68,333.84,335.06,2349.0
2022-08-30 15:00:00,335.56,337.87,335.56,337.87,2430.0,335.56,337.87,335.56,337.87,2430.0
2022-08-30 15:10:00,338.86,338.86,337.37,337.99,3853.0,338.86,338.86,337.37,337.99,3853.0
2022-08-30 15:20:00,337.45,337.83,336.7,336.7,1500.0,337.45,337.83,336.7,336.7,1500.0
2022-08-30 15:30:00,336.87,338.1,336.26,337.89,8049.0,336.87,338.1,336.26,337.89,8049.0
2022-08-30 15:40:00,338.47,339.69,337.49,338.12,9855.0,338.47,339.69,337.49,338.12,9855.0
2022-08-30 15:50:00,339.01,339.65,337.6,337.91,36101.0,339.01,339.65,337.6,337.91,36101.0
2022-08-31 09:30:00,343.45,348.05,342.2,343.0,5067.0,343.45,348.05,342.2,343.0,5067.0
2022-08-31 09:40:00,344.82,347.7,343.89,347.7,8460.0,344.82,347.7,343.89,347.7,8460.0
2022-08-31 09:50:00,348.28,350.0,343.84,344.03,15947.0,348.28,350.0,343.84,344.03,15947.0
2022-08-31 10:00:00,344.05,348.7,344.05,344.21,15697.0,344.05,348.7,344.05,344.21,15697.0
2022-08-31 10:10:00,345.32,346.7,343.65,346.0,9712.0,345.32,346.7,343.65,346.0,9712.0
2022-08-31 10:20:00,346.0,346.62,343.55,343.55,3645.0,346.0,346.62,343.55,343.55,3645.0
2022-08-31 10:30:00,342.17,342.99,340.68,341.53,2548.0,342.17,342.99,340.68,341.53,2548.0
2022-08-31 10:40:00,341.66,342.96,341.0,341.8,7084.0,341.66,342.96,341.0,341.8,7084.0
2022-08-31 10:50:00,340.88,341.19,339.27,339.42,11012.0,340.88,341.19,339.27,339.42,11012.0
2022-08-31 11:00:00,338.55,338.55,336.64,337.83,2350.0,338.55,338.55,336.64,337.83,2350.0
2022-08-31 11:10:00,337.17,338.21,336.8,338.0,2198.0,337.17,338.21,336.8,338.0,2198.0
2022-08-31 11:20:00,337.48,338.48,336.55,337.95,1901.0,337.48,338.48,336.55,337.95,1901.0
2022-08-31 11:30:00,337.73,337.93,337.07,337.93,534.0,337.73,337.93,337.07,337.93,534.0
2022-08-31 11:40:00,339.62,341.32,338.24,338.57,4897.0,339.62,341.32,338.24,338.57,4897.0
2022-08-31 11:50:00,338.65,340.13,338.55,340.12,2666.0,338.65,340.13,338.55,340.12,2666.0
2022-08-31 12:00:00,339.56,339.56,338.69,339.19,800.0,339.56,339.56,338.69,339.19,800.0
2022-08-31 12:10:00,338.59,339.98,338.59,339.11,704.0,338.59,339.98,338.59,339.11,704.0
2022-08-31 12:20:00,338.13,338.74,338.13,338.74,200.0,338.13,338.74,338.13,338.74,200.0
2022-08-31 12:30:00,339.68,340.09,339.3,339.3,900.0,339.68,340.09,339.3,339.3,900.0
2022-08-31 12:40:00,339.1,339.18,338.74,338.74,700.0,339.1,339.18,338.74,338.74,700.0
2022-08-31 12:50:00,338.83,338.83,338.29,338.53,1500.0,338.83,338.83,338.29,338.53,1500.0
2022-08-31 13:00:00,338.27,338.58,337.7,337.7,603.0,338.27,338.58,337.7,337.7,603.0
2022-08-31 13:10:00,338.12,338.12,336.66,336.89,708.0,338.12,338.12,336.66,336.89,708.0
2022-08-31 13:20:00,336.5,336.82,336.14,336.43,1130.0,336.5,336.82,336.14,336.43,1130.0
2022-08-31 13:30:00,336.5,336.79,336.5,336.79,381.0,336.5,336.79,336.5,336.79,381.0
2022-08-31 13:40:00,335.9,336.38,335.59,336.12,563.0,335.9,336.38,335.59,336.12,563.0
2022-08-31 13:50:00,335.66,336.74,335.64,336.74,1738.0,335.66,336.74,335.64,336.74,1738.0
2022-08-31 14:00:00,336.48,337.77,336.24,337.77,1154.0,336.48,337.77,336.24,337.77,1154.0
2022-08-31 14:10:00,337.52,338.28,336.97,337.9,2198.0,337.52,338.28,336.97,337.9,2198.0
2022-08-31 14:20:00,337.04,337.42,337.04,337.42,400.0,337.04,337.42,337.04,337.42,400.0
2022-08-31 14:30:00,337.26,337.26,336.74,336.77,699.0,337.26,337.26,336.74,336.77,699.0
2022-08-31 14:40:00,337.04,337.04,337.04,337.04,100.0,337.04,337.04,337.04,337.04,100.0
2022-08-31 14:50:00,336.86,338.0,336.86,338.0,2528.0,336.86,338.0,336.86,338.0,2528.0
2022-08-31 15:00:00,338.08,338.7,338.08,338.7,300.0,338.08,338.7,338.08,338.7,300.0
2022-08-31 15:10:00,338.45,340.16,338.45,339.17,2188.0,338.45,340.16,338.45,339.17,2188.0
2022-08-31 15:20:00,339.11,339.18,338.61,338.99,2020.0,339.11,339.18,338.61,338.99,2020.0
2022-08-31 15:30:00,338.77,340.15,338.76,340.11,6059.0,338.77,340.15,338.76,340.11,6059.0
2022-08-31 15:40:00,339.96,340.98,339.68,339.78,6897.0,339.96,340.98,339.68,339.78,6897.0
2022-08-31 15:50:00,339.99,340.02,336.6,337.21,25072.0,339.99,340.02,336.6,337.21,25072.0
2022-09-01 09:30:00,329.71,329.71,326.97,328.02,9516.0,329.71,329.71,326.97,328.02,9516.0
2022-09-01 09:40:00,330.03,334.28,327.44,327.44,20875.0,330.03,334.28,327.44,327.44,20875.0
2022-09-01 09:50:00,326.81,329.47,325.45,328.03,12236.0,326.81,329.47,325.45,328.03,12236.0
2022-09-01 10:00:00,326.77,327.89,321.59,322.61,17710.0,326.77,327.89,321.59,322.61,17710.0
2022-09-01 10:10:00,321.98,323.0,317.24,319.91,24748.0,321.98,323.0,317.24,319.91,24748.0
2022-09-01 10:20:00,320.0,323.63,318.12,322.83,22646.0,320.0,323.63,318.12,322.83,22646.0
2022-09-01 10:30:00,322.11,322.11,315.5,316.6,15743.0,322.11,322.11,315.5,316.6,15743.0
2022-09-01 10:40:00,315.85,317.05,314.27,314.89,15551.0,315.85,317.05,314.27,314.89,15551.0
2022-09-01 10:50:00,315.38,317.16,313.07,314.65,21838.0,315.38,317.16,313.07,314.65,21838.0
2022-09-01 11:00:00,313.6,314.6,312.02,314.0,22235.0,313.6,314.6,312.02,314.0,22235.0
2022-09-01 11:10:00,314.5,315.28,312.42,312.52,12367.0,314.5,315.28,312.42,312.52,12367.0
2022-09-01 11:20:00,313.0,313.52,310.94,311.24,7131.0,313.0,313.52,310.94,311.24,7131.0
2022-09-01 11:30:00,311.0,313.2,309.62,311.08,23506.0,311.0,313.2,309.62,311.08,23506.0
2022-09-01 11:40:00,311.42,311.96,310.49,311.42,6213.0,311.42,311.96,310.49,311.42,6213.0
2022-09-01 11:50:00,311.26,311.55,310.7,311.0,4606.0,311.26,311.55,310.7,311.0,4606.0
2022-09-01 12:00:00,311.74,312.84,311.1,312.09,31860.0,311.74,312.84,311.1,312.09,31860.0
2022-09-01 12:10:00,312.19,312.43,309.4,310.46,42414.0,312.19,312.43,309.4,310.46,42414.0
2022-09-01 12:20:00,310.45,311.54,309.4,310.02,48461.0,310.45,311.54,309.4,310.02,48461.0
2022-09-01 12:30:00,310.25,311.37,309.75,310.14,15410.0,310.25,311.37,309.75,310.14,15410.0
2022-09-01 12:40:00,310.13,310.63,308.69,310.42,17968.0,310.13,310.63,308.69,310.42,17968.0
2022-09-01 12:50:00,310.03,310.44,308.27,309.57,6512.0,310.03,310.44,308.27,309.57,6512.0
2022-09-01 13:00:00,309.25,309.41,307.75,308.68,14395.0,309.25,309.41,307.75,308.68,14395.0
2022-09-01 13:10:00,308.8,310.16,308.0,308.96,23721.0,308.8,310.16,308.0,308.96,23721.0
2022-09-01 13:20:00,309.0,310.35,308.74,310.04,13946.0,309.0,310.35,308.74,310.04,13946.0
2022-09-01 13:30:00,310.08,310.44,308.12,309.09,22065.0,310.08,310.44,308.12,309.09,22065.0
2022-09-01 13:40:00,309.2,309.66,308.12,308.32,22135.0,309.2,309.66,308.12,308.32,22135.0
2022-09-01 13:50:00,308.46,308.64,307.11,307.11,13324.0,308.46,308.64,307.11,307.11,13324.0
2022-09-01 14:00:00,307.44,307.87,306.9,307.1,9147.0,307.44,307.87,306.9,307.1,9147.0
2022-09-01 14:10:00,307.43,307.63,306.56,307.1,15320.0,307.43,307.63,306.56,307.1,15320.0
2022-09-01 14:20:00,307.21,310.21,307.18,308.36,38875.0,307.21,310.21,307.18,308.36,38875.0
2022-09-01 14:30:00,308.44,308.72,307.42,307.94,47186.0,308.44,308.72,307.42,307.94,47186.0
2022-09-01 14:40:00,307.84,308.23,306.65,306.89,15716.0,307.84,308.23,306.65,306.89,15716.0
2022-09-01 14:50:00,306.89,308.31,306.0,307.39,21794.0,306.89,308.31,306.0,307.39,21794.0
2022-09-01 15:00:00,307.06,310.47,307.0,309.85,15670.0,307.06,310.47,307.0,309.85,15670.0
2022-09-01 15:10:00,309.85,312.81,309.53,310.01,21770.0,309.85,312.81,309.53,310.01,21770.0
2022-09-01 15:20:00,310.17,310.79,308.25,308.36,22667.0,310.17,310.79,308.25,308.36,22667.0
2022-09-01 15:30:00,308.07,309.22,307.72,308.56,32972.0,308.07,309.22,307.72,308.56,32972.0
2022-09-01 15:40:00,308.51,309.02,307.44,308.57,19431.0,308.51,309.02,307.44,308.57,19431.0
2022-09-01 15:50:00,308.98,310.57,308.41,310.23,109773.0,308.98,310.57,308.41,310.23,109773.0
2022-09-02 09:30:00,316.19,316.19,306.34,309.57,15414.0,316.19,316.19,306.34,309.57,15414.0
2022-09-02 09:40:00,308.3,308.95,304.82,307.05,16296.0,308.3,308.95,304.82,307.05,16296.0
2022-09-02 09:50:00,307.37,308.47,303.7,304.31,21647.0,307.37,308.47,303.7,304.31,21647.0
2022-09-02 10:00:00,305.24,306.45,302.63,305.9,21703.0,305.24,306.45,302.63,305.9,21703.0
2022-09-02 10:10:00,306.51,312.3,305.9,311.57,33075.0,306.51,312.3,305.9,311.57,33075.0
2022-09-02 10:20:00,311.65,314.55,311.16,314.55,8562.0,311.65,314.55,311.16,314.55,8562.0
2022-09-02 10:30:00,315.49,319.5,315.3,319.05,9808.0,315.49,319.5,315.3,319.05,9808.0
2022-09-02 10:40:00,318.85,320.77,318.66,319.19,22603.0,318.85,320.77,318.66,319.19,22603.0
2022-09-02 10:50:00,318.77,319.39,314.99,318.17,7267.0,318.77,319.39,314.99,318.17,7267.0
2022-09-02 11:00:00,317.94,320.27,317.45,317.99,15172.0,317.94,320.27,317.45,317.99,15172.0
2022-09-02 11:10:00,318.44,318.44,316.69,318.03,11955.0,318.44,318.44,316.69,318.03,11955.0
2022-09-02 11:20:00,318.14,318.65,316.24,316.71,1600.0,318.14,318.65,316.24,316.71,1600.0
2022-09-02 11:30:00,316.0,316.89,314.23,316.69,2956.0,316.0,316.89,314.23,316.69,2956.0
2022-09-02 11:40:00,316.15,317.68,315.06,317.68,1900.0,316.15,317.68,315.06,317.68,1900.0
2022-09-02 11:50:00,318.14,318.99,317.38,318.6,3495.0,318.14,318.99,317.38,318.6,3495.0
2022-09-02 12:00:00,318.59,318.59,316.79,317.3,4802.0,318.59,318.59,316.79,317.3,4802.0
2022-09-02 12:10:00,317.46,317.46,315.88,316.76,3301.0,317.46,317.46,315.88,316.76,3301.0
2022-09-02 12:20:00,316.37,316.37,313.41,314.19,8016.0,316.37,316.37,313.41,314.19,8016.0
2022-09-02 12:30:00,314.14,314.93,312.61,313.27,2943.0,314.14,314.93,312.61,313.27,2943.0
2022-09-02 12:40:00,313.95,314.04,312.52,313.86,2200.0,313.95,314.04,312.52,313.86,2200.0
2022-09-02 12:50:00,313.2,313.5,312.2,313.21,4090.0,313.2,313.5,312.2,313.21,4090.0
2022-09-02 13:00:00,313.38,313.49,312.06,312.44,4900.0,313.38,313.49,312.06,312.44,4900.0
2022-09-02 13:10:00,312.32,313.05,312.23,313.05,1575.0,312.32,313.05,312.23,313.05,1575.0
2022-09-02 13:20:00,312.83,313.11,311.39,312.87,9502.0,312.83,313.11,311.39,312.87,9502.0
2022-09-02 13:30:00,312.86,314.23,312.33,313.25,4705.0,312.86,314.23,312.33,313.25,4705.0
2022-09-02 13:40:00,313.4,315.3,312.67,313.14,7083.0,313.4,315.3,312.67,313.14,7083.0
2022-09-02 13:50:00,312.66,313.08,311.56,311.83,2763.0,312.66,313.08,311.56,311.83,2763.0
2022-09-02 14:00:00,311.81,313.18,311.48,313.18,2429.0,311.81,313.18,311.48,313.18,2429.0
2022-09-02 14:10:00,313.13,313.15,312.22,312.79,3600.0,313.13,313.15,312.22,312.79,3600.0
2022-09-02 14:20:00,313.22,315.22,312.59,315.16,2316.0,313.22,315.22,312.59,315.16,2316.0
2022-09-02 14:30:00,314.56,315.35,314.36,315.04,3098.0,314.56,315.35,314.36,315.04,3098.0
2022-09-02 14:40:00,315.34,315.63,314.2,314.71,4783.0,315.34,315.63,314.2,314.71,4783.0
2022-09-02 14:50:00,314.4,314.56,313.28,313.44,2699.0,314.4,314.56,313.28,313.44,2699.0
2022-09-02 15:00:00,313.95,314.87,313.62,314.77,3200.0,313.95,314.87,313.62,314.77,3200.0
2022-09-02 15:10:00,314.42,315.28,313.93,314.57,6170.0,314.42,315.28,313.93,314.57,6170.0
2022-09-02 15:20:00,314.81,315.1,313.12,314.64,5050.0,314.81,315.1,313.12,314.64,5050.0
2022-09-02 15:30:00,314.57,314.76,312.47,312.59,5473.0,314.57,314.76,312.47,312.59,5473.0
2022-09-02 15:40:00,313.13,313.66,311.55,313.66,8474.0,313.13,313.66,311.55,313.66,8474.0
2022-09-02 15:50:00,313.76,315.97,313.37,315.36,31590.0,313.76,315.97,313.37,315.36,31590.0
2022-09-06 09:30:00,316.64,319.56,311.34,312.18,13005.0,316.64,319.56,311.34,312.18,13005.0
2022-09-06 09:40:00,316.0,317.56,314.7,316.88,7200.0,316.0,317.56,314.7,316.88,7200.0
2022-09-06 09:50:00,316.89,316.89,313.29,314.05,7445.0,316.89,316.89,313.29,314.05,7445.0
2022-09-06 10:00:00,312.26,312.52,308.05,309.77,14020.0,312.26,312.52,308.05,309.77,14020.0
2022-09-06 10:10:00,309.78,311.37,309.13,311.37,4673.0,309.78,311.37,309.13,311.37,4673.0
2022-09-06 10:20:00,311.12,311.91,307.9,310.09,21572.0,311.12,311.91,307.9,310.09,21572.0
2022-09-06 10:30:00,309.76,312.01,308.34,312.01,27546.0,309.76,312.01,308.34,312.01,27546.0
2022-09-06 10:40:00,312.43,314.02,309.77,311.19,15267.0,312.43,314.02,309.77,311.19,15267.0
2022-09-06 10:50:00,310.8,316.0,310.8,315.88,10644.0,310.8,316.0,310.8,315.88,10644.0
2022-09-06 11:00:00,315.04,315.73,313.32,313.36,22236.0,315.04,315.73,313.32,313.36,22236.0
2022-09-06 11:10:00,312.66,313.42,311.31,312.09,6126.0,312.66,313.42,311.31,312.09,6126.0
2022-09-06 11:20:00,312.09,313.67,311.5,311.5,34856.0,312.09,313.67,311.5,311.5,34856.0
2022-09-06 11:30:00,312.1,313.95,311.61,312.09,7870.0,312.1,313.95,311.61,312.09,7870.0
2022-09-06 11:40:00,312.29,313.98,311.37,311.75,3703.0,312.29,313.98,311.37,311.75,3703.0
2022-09-06 11:50:00,311.34,313.65,311.34,312.98,2770.0,311.34,313.65,311.34,312.98,2770.0
2022-09-06 12:00:00,313.12,315.87,312.84,312.9,4635.0,313.12,315.87,312.84,312.9,4635.0
2022-09-06 12:10:00,313.14,313.22,312.31,312.59,3236.0,313.14,313.22,312.31,312.59,3236.0
2022-09-06 12:20:00,312.32,313.68,311.41,313.67,2410.0,312.32,313.68,311.41,313.67,2410.0
2022-09-06 12:30:00,313.68,313.68,312.89,313.15,2527.0,313.68,313.68,312.89,313.15,2527.0
2022-09-06 12:40:00,313.1,314.15,312.9,312.98,2328.0,313.1,314.15,312.9,312.98,2328.0
2022-09-06 12:50:00,313.17,314.13,312.98,313.03,3811.0,313.17,314.13,312.98,313.03,3811.0
2022-09-06 13:00:00,312.81,313.13,310.74,310.74,4097.0,312.81,313.13,310.74,310.74,4097.0
2022-09-06 13:10:00,310.46,310.74,309.96,310.3,3128.0,310.46,310.74,309.96,310.3,3128.0
2022-09-06 13:20:00,310.48,310.49,309.83,310.21,2820.0,310.48,310.49,309.83,310.21,2820.0
2022-09-06 13:30:00,310.3,310.77,310.3,310.58,2067.0,310.3,310.77,310.3,310.58,2067.0
2022-09-06 13:40:00,310.21,311.51,310.1,310.55,4800.0,310.21,311.51,310.1,310.55,4800.0
2022-09-06 13:50:00,310.22,311.58,309.87,311.58,3045.0,310.22,311.58,309.87,311.58,3045.0
2022-09-06 14:00:00,311.2,312.17,311.11,311.73,2064.0,311.2,312.17,311.11,311.73,2064.0
2022-09-06 14:10:00,312.01,313.28,312.0,312.74,2879.0,312.01,313.28,312.0,312.74,2879.0
2022-09-06 14:20:00,312.77,313.06,312.29,312.8,4229.0,312.77,313.06,312.29,312.8,4229.0
2022-09-06 14:30:00,313.39,313.39,311.74,312.65,4304.0,313.39,313.39,311.74,312.65,4304.0
2022-09-06 14:40:00,312.4,312.97,312.12,312.18,2829.0,312.4,312.97,312.12,312.18,2829.0
2022-09-06 14:50:00,312.15,312.54,311.67,312.21,3273.0,312.15,312.54,311.67,312.21,3273.0
2022-09-06 15:00:00,312.23,312.63,311.77,312.63,3134.0,312.23,312.63,311.77,312.63,3134.0
2022-09-06 15:10:00,312.63,313.65,312.54,312.55,3700.0,312.63,313.65,312.54,312.55,3700.0
2022-09-06 15:20:00,312.64,312.64,311.45,312.01,2100.0,312.64,312.64,311.45,312.01,2100.0
2022-09-06 15:30:00,311.68,311.68,309.48,309.68,9630.0,311.68,311.68,309.48,309.68,9630.0
2022-09-06 15:40:00,309.69,311.72,309.45,311.21,8881.0,309.69,311.72,309.45,311.21,8881.0
2022-09-06 15:50:00,311.1,311.49,309.94,311.12,27570.0,311.1,311.49,309.94,311.12,27570.0
2022-09-07 09:30:00,310.85,316.86,310.85,314.84,12736.0,310.85,316.86,310.85,314.84,12736.0
2022-09-07 09:40:00,315.53,318.0,314.55,317.29,4463.0,315.53,318.0,314.55,317.29,4463.0
2022-09-07 09:50:00,316.56,316.75,313.08,313.96,4096.0,316.56,316.75,313.08,313.96,4096.0
2022-09-07 10:00:00,313.33,314.13,309.98,309.98,5990.0,313.33,314.13,309.98,309.98,5990.0
2022-09-07 10:10:00,310.06,311.09,308.09,308.92,20666.0,310.06,311.09,308.09,308.92,20666.0
2022-09-07 10:20:00,308.94,309.98,307.25,308.22,11556.0,308.94,309.98,307.25,308.22,11556.0
2022-09-07 10:30:00,309.44,311.05,308.13,308.83,7665.0,309.44,311.05,308.13,308.83,7665.0
2022-09-07 10:40:00,308.17,309.36,306.32,306.59,7175.0,308.17,309.36,306.32,306.59,7175.0
2022-09-07 10:50:00,307.34,307.7,305.28,306.81,11120.0,307.34,307.7,305.28,306.81,11120.0
2022-09-07 11:00:00,306.93,311.24,306.38,309.64,22194.0,306.93,311.24,306.38,309.64,22194.0
2022-09-07 11:10:00,310.35,311.49,309.79,311.05,16753.0,310.35,311.49,309.79,311.05,16753.0
2022-09-07 11:20:00,311.66,311.79,310.42,310.67,4403.0,311.66,311.79,310.42,310.67,4403.0
2022-09-07 11:30:00,310.9,312.6,310.77,312.6,2532.0,310.9,312.6,310.77,312.6,2532.0
2022-09-07 11:40:00,312.6,314.51,312.44,314.02,13400.0,312.6,314.51,312.44,314.02,13400.0
2022-09-07 11:50:00,314.02,315.55,313.68,315.3,8083.0,314.02,315.55,313.68,315.3,8083.0
2022-09-07 12:00:00,315.7,316.27,315.31,316.27,2698.0,315.7,316.27,315.31,316.27,2698.0
2022-09-07 12:10:00,315.77,315.77,313.37,313.8,23315.0,315.77,315.77,313.37,313.8,23315.0
2022-09-07 12:20:00,313.58,314.6,313.58,314.29,9765.0,313.58,314.6,313.58,314.29,9765.0
2022-09-07 12:30:00,314.21,314.62,313.61,314.62,23185.0,314.21,314.62,313.61,314.62,23185.0
2022-09-07 12:40:00,315.04,316.3,314.53,315.09,15887.0,315.04,316.3,314.53,315.09,15887.0
2022-09-07 12:50:00,314.81,314.95,313.0,314.16,18068.0,314.81,314.95,313.0,314.16,18068.0
2022-09-07 13:00:00,313.93,315.58,313.93,314.56,9503.0,313.93,315.58,313.93,314.56,9503.0
2022-09-07 13:10:00,314.56,314.92,313.77,314.29,7982.0,314.56,314.92,313.77,314.29,7982.0
2022-09-07 13:20:00,314.31,314.57,300.51,303.71,82374.0,314.31,314.57,300.51,303.71,82374.0
2022-09-07 13:30:00,303.29,304.01,293.15,296.88,104595.0,303.29,304.01,293.15,296.88,104595.0
2022-09-07 13:40:00,296.35,297.73,281.6,293.74,140669.0,296.35,297.73,281.6,293.74,140669.0
2022-09-07 13:50:00,293.78,297.98,293.78,297.63,50114.0,293.78,297.98,293.78,297.63,50114.0
2022-09-07 14:00:00,297.25,300.55,296.02,296.69,51271.0,297.25,300.55,296.02,296.69,51271.0
2022-09-07 14:10:00,296.73,297.53,295.84,296.11,53125.0,296.73,297.53,295.84,296.11,53125.0
2022-09-07 14:20:00,295.99,296.3,294.27,295.07,42718.0,295.99,296.3,294.27,295.07,42718.0
2022-09-07 14:30:00,295.09,297.53,294.89,297.49,17634.0,295.09,297.53,294.89,297.49,17634.0
2022-09-07 14:40:00,297.49,297.52,294.28,294.81,24220.0,297.49,297.52,294.28,294.81,24220.0
2022-09-07 14:50:00,294.5,296.1,292.86,296.1,28020.0,294.5,296.1,292.86,296.1,28020.0
2022-09-07 15:00:00,296.0,296.01,294.22,295.71,19325.0,296.0,296.01,294.22,295.71,19325.0
2022-09-07 15:10:00,295.6,296.75,295.01,295.56,17082.0,295.6,296.75,295.01,295.56,17082.0
2022-09-07 15:20:00,295.68,295.68,293.36,294.65,22825.0,295.68,295.68,293.36,294.65,22825.0
2022-09-07 15:30:00,294.9,294.9,292.01,293.14,56081.0,294.9,294.9,292.01,293.14,56081.0
2022-09-07 15:40:00,293.32,294.52,292.16,293.88,51798.0,293.32,294.52,292.16,293.88,51798.0
2022-09-07 15:50:00,293.85,293.89,288.03,292.35,218366.0,293.85,293.89,288.03,292.35,218366.0
2022-09-08 09:30:00,286.25,290.8,282.7,290.29,35470.0,286.25,290.8,282.7,290.29,35470.0
2022-09-08 09:40:00,291.44,302.28,289.52,300.12,16123.0,291.44,302.28,289.52,300.12,16123.0
2022-09-08 09:50:00,300.12,300.45,293.2,294.03,39497.0,300.12,300.45,293.2,294.03,39497.0
2022-09-08 10:00:00,294.39,295.2,291.0,294.88,15651.0,294.39,295.2,291.0,294.88,15651.0
2022-09-08 10:10:00,294.88,299.12,293.78,298.84,30759.0,294.88,299.12,293.78,298.84,30759.0
2022-09-08 10:20:00,299.39,299.47,296.01,298.32,32871.0,299.39,299.47,296.01,298.32,32871.0
2022-09-08 10:30:00,298.48,300.75,297.95,299.37,15481.0,298.48,300.75,297.95,299.37,15481.0
2022-09-08 10:40:00,299.36,300.46,298.55,299.44,17621.0,299.36,300.46,298.55,299.44,17621.0
2022-09-08 10:50:00,299.48,301.06,298.48,300.13,10819.0,299.48,301.06,298.48,300.13,10819.0
2022-09-08 11:00:00,301.0,301.5,300.11,300.62,30448.0,301.0,301.5,300.11,300.62,30448.0
2022-09-08 11:10:00,300.6,302.66,300.27,302.29,12754.0,300.6,302.66,300.27,302.29,12754.0
2022-09-08 11:20:00,302.08,302.52,300.96,301.1,9400.0,302.08,302.52,300.96,301.1,9400.0
2022-09-08 11:30:00,300.92,301.1,298.67,298.68,7584.0,300.92,301.1,298.67,298.68,7584.0
2022-09-08 11:40:00,298.74,299.11,298.2,298.2,5086.0,298.74,299.11,298.2,298.2,5086.0
2022-09-08 11:50:00,298.53,298.94,297.46,297.98,5777.0,298.53,298.94,297.46,297.98,5777.0
2022-09-08 12:00:00,297.99,298.1,294.26,294.91,5690.0,297.99,298.1,294.26,294.91,5690.0
2022-09-08 12:10:00,294.55,296.38,294.19,295.87,7864.0,294.55,296.38,294.19,295.87,7864.0
2022-09-08 12:20:00,296.55,296.55,294.66,295.42,8635.0,296.55,296.55,294.66,295.42,8635.0
2022-09-08 12:30:00,295.22,296.85,295.21,296.85,2737.0,295.22,296.85,295.21,296.85,2737.0
2022-09-08 12:40:00,297.0,299.09,297.0,298.59,5197.0,297.0,299.09,297.0,298.59,5197.0
2022-09-08 12:50:00,299.0,299.36,297.77,297.77,6596.0,299.0,299.36,297.77,297.77,6596.0
2022-09-08 13:00:00,297.92,298.96,297.37,298.0,8722.0,297.92,298.96,297.37,298.0,8722.0
2022-09-08 13:10:00,298.13,299.42,298.06,298.78,22541.0,298.13,299.42,298.06,298.78,22541.0
2022-09-08 13:20:00,298.92,299.32,298.43,298.49,5548.0,298.92,299.32,298.43,298.49,5548.0
2022-09-08 13:30:00,298.7,299.38,298.12,299.05,4511.0,298.7,299.38,298.12,299.05,4511.0
2022-09-08 13:40:00,298.75,298.77,297.98,297.99,1621.0,298.75,298.77,297.98,297.99,1621.0
2022-09-08 13:50:00,298.46,298.52,296.63,297.54,5609.0,298.46,298.52,296.63,297.54,5609.0
2022-09-08 14:00:00,297.38,298.35,297.26,297.43,5046.0,297.38,298.35,297.26,297.43,5046.0
2022-09-08 14:10:00,297.51,297.56,296.52,296.68,6176.0,297.51,297.56,296.52,296.68,6176.0
2022-09-08 14:20:00,296.74,297.35,296.48,296.58,15713.0,296.74,297.35,296.48,296.58,15713.0
2022-09-08 14:30:00,296.69,298.25,296.43,298.08,10069.0,296.69,298.25,296.43,298.08,10069.0
2022-09-08 14:40:00,297.6,298.28,296.32,297.27,9810.0,297.6,298.28,296.32,297.27,9810.0
2022-09-08 14:50:00,297.39,297.39,296.56,297.07,6505.0,297.39,297.39,296.56,297.07,6505.0
2022-09-08 15:00:00,296.96,297.74,296.23,296.98,6330.0,296.96,297.74,296.23,296.98,6330.0
2022-09-08 15:10:00,296.64,297.7,296.64,297.54,5903.0,296.64,297.7,296.64,297.54,5903.0
2022-09-08 15:20:00,297.68,298.54,297.55,297.96,6779.0,297.68,298.54,297.55,297.96,6779.0
2022-09-08 15:30:00,298.51,299.99,298.24,299.82,18402.0,298.51,299.99,298.24,299.82,18402.0
2022-09-08 15:40:00,299.85,300.82,299.38,300.5,16835.0,299.85,300.82,299.38,300.5,16835.0
2022-09-08 15:50:00,300.32,303.58,300.1,303.32,95469.0,300.32,303.58,300.1,303.32,95469.0
2022-09-09 09:30:00,310.46,319.69,310.28,319.69,23764.0,310.46,319.69,310.28,319.69,23764.0
2022-09-09 09:40:00,320.19,321.84,315.29,318.81,14530.0,320.19,321.84,315.29,318.81,14530.0
2022-09-09 09:50:00,319.0,320.15,317.25,318.44,17398.0,319.0,320.15,317.25,318.44,17398.0
2022-09-09 10:00:00,318.35,322.0,318.32,320.38,31548.0,318.35,322.0,318.32,320.38,31548.0
2022-09-09 10:10:00,320.4,322.14,318.23,321.93,52035.0,320.4,322.14,318.23,321.93,52035.0
2022-09-09 10:20:00,322.04,325.82,321.32,324.88,30550.0,322.04,325.82,321.32,324.88,30550.0
2022-09-09 10:30:00,324.7,326.52,324.14,326.0,31824.0,324.7,326.52,324.14,326.0,31824.0
2022-09-09 10:40:00,326.03,328.53,325.21,328.53,23467.0,326.03,328.53,325.21,328.53,23467.0
2022-09-09 10:50:00,328.34,331.5,328.27,329.63,63286.0,328.34,331.5,328.27,329.63,63286.0
2022-09-09 11:00:00,329.61,331.03,329.0,329.49,40458.0,329.61,331.03,329.0,329.49,40458.0
2022-09-09 11:10:00,329.73,330.2,327.38,329.91,23773.0,329.73,330.2,327.38,329.91,23773.0
2022-09-09 11:20:00,329.94,331.98,329.34,331.48,13670.0,329.94,331.98,329.34,331.48,13670.0
2022-09-09 11:30:00,331.18,333.06,330.36,331.85,16182.0,331.18,333.06,330.36,331.85,16182.0
2022-09-09 11:40:00,331.4,331.57,328.0,328.57,9466.0,331.4,331.57,328.0,328.57,9466.0
2022-09-09 11:50:00,328.56,328.85,326.87,328.05,10603.0,328.56,328.85,326.87,328.05,10603.0
2022-09-09 12:00:00,328.05,328.87,325.84,327.27,11645.0,328.05,328.87,325.84,327.27,11645.0
2022-09-09 12:10:00,327.07,329.18,327.07,329.13,7099.0,327.07,329.18,327.07,329.13,7099.0
2022-09-09 12:20:00,328.79,328.91,326.95,328.82,16802.0,328.79,328.91,326.95,328.82,16802.0
2022-09-09 12:30:00,328.72,330.45,328.53,329.93,11192.0,328.72,330.45,328.53,329.93,11192.0
2022-09-09 12:40:00,329.82,330.68,329.67,330.63,10513.0,329.82,330.68,329.67,330.63,10513.0
2022-09-09 12:50:00,330.13,332.36,330.13,332.0,13664.0,330.13,332.36,330.13,332.0,13664.0
2022-09-09 13:00:00,330.88,330.93,328.93,330.1,5894.0,330.88,330.93,328.93,330.1,5894.0
2022-09-09 13:10:00,329.85,330.91,329.85,329.97,8073.0,329.85,330.91,329.85,329.97,8073.0
2022-09-09 13:20:00,329.57,330.67,328.55,330.48,11468.0,329.57,330.67,328.55,330.48,11468.0
2022-09-09 13:30:00,330.13,331.59,330.13,331.26,4180.0,330.13,331.59,330.13,331.26,4180.0
2022-09-09 13:40:00,331.02,331.03,329.74,330.07,3957.0,331.02,331.03,329.74,330.07,3957.0
2022-09-09 13:50:00,329.99,330.06,329.04,329.42,10408.0,329.99,330.06,329.04,329.42,10408.0
2022-09-09 14:00:00,328.44,329.68,328.14,328.55,20290.0,328.44,329.68,328.14,328.55,20290.0
2022-09-09 14:10:00,328.29,330.4,328.28,330.1,18847.0,328.29,330.4,328.28,330.1,18847.0
2022-09-09 14:20:00,330.1,331.59,329.89,330.88,14504.0,330.1,331.59,329.89,330.88,14504.0
2022-09-09 14:30:00,330.88,331.01,328.03,328.46,10286.0,330.88,331.01,328.03,328.46,10286.0
2022-09-09 14:40:00,328.41,328.71,327.27,328.12,9847.0,328.41,328.71,327.27,328.12,9847.0
2022-09-09 14:50:00,328.31,329.49,328.14,328.92,12268.0,328.31,329.49,328.14,328.92,12268.0
2022-09-09 15:00:00,329.0,329.99,328.99,329.26,6761.0,329.0,329.99,328.99,329.26,6761.0
2022-09-09 15:10:00,329.38,332.0,329.38,331.81,20325.0,329.38,332.0,329.38,331.81,20325.0
2022-09-09 15:20:00,331.62,332.37,329.69,329.77,23503.0,331.62,332.37,329.69,329.77,23503.0
2022-09-09 15:30:00,329.79,331.28,329.6,331.28,30783.0,329.79,331.28,329.6,331.28,30783.0
2022-09-09 15:40:00,331.01,332.48,330.83,331.64,42486.0,331.01,332.48,330.83,331.64,42486.0
2022-09-09 15:50:00,331.17,332.75,330.61,332.5,88953.0,331.17,332.75,330.61,332.5,88953.0
2022-09-12 09:30:00,333.5,338.67,332.19,333.79,25802.0,333.5,338.67,332.19,333.79,25802.0
2022-09-12 09:40:00,333.99,337.88,333.64,336.09,33319.0,333.99,337.88,333.64,336.09,33319.0
2022-09-12 09:50:00,336.49,339.93,336.14,337.75,5108.0,336.49,339.93,336.14,337.75,5108.0
2022-09-12 10:00:00,337.76,338.48,333.81,335.76,20627.0,337.76,338.48,333.81,335.76,20627.0
2022-09-12 10:10:00,336.14,336.18,331.97,333.79,6944.0,336.14,336.18,331.97,333.79,6944.0
2022-09-12 10:20:00,333.61,334.04,332.2,333.21,5820.0,333.61,334.04,332.2,333.21,5820.0
2022-09-12 10:30:00,333.39,334.66,332.5,332.66,8801.0,333.39,334.66,332.5,332.66,8801.0
2022-09-12 10:40:00,332.0,332.5,330.19,331.98,16216.0,332.0,332.5,330.19,331.98,16216.0
2022-09-12 10:50:00,331.99,333.29,331.0,331.0,5373.0,331.99,333.29,331.0,331.0,5373.0
2022-09-12 11:00:00,330.92,331.18,329.3,329.68,9970.0,330.92,331.18,329.3,329.68,9970.0
2022-09-12 11:10:00,329.4,331.9,329.18,331.9,6307.0,329.4,331.9,329.18,331.9,6307.0
2022-09-12 11:20:00,332.48,332.75,331.9,332.75,5479.0,332.48,332.75,331.9,332.75,5479.0
2022-09-12 11:30:00,332.63,333.86,332.22,332.23,4051.0,332.63,333.86,332.22,332.23,4051.0
2022-09-12 11:40:00,332.99,333.0,330.32,330.32,3504.0,332.99,333.0,330.32,330.32,3504.0
2022-09-12 11:50:00,330.34,330.34,327.82,328.84,5131.0,330.34,330.34,327.82,328.84,5131.0
2022-09-12 12:00:00,328.4,329.09,327.84,328.39,2600.0,328.4,329.09,327.84,328.39,2600.0
2022-09-12 12:10:00,328.08,328.97,326.19,326.4,8343.0,328.08,328.97,326.19,326.4,8343.0
2022-09-12 12:20:00,326.19,328.17,325.58,328.17,18832.0,326.19,328.17,325.58,328.17,18832.0
2022-09-12 12:30:00,328.21,328.21,326.9,327.9,6838.0,328.21,328.21,326.9,327.9,6838.0
2022-09-12 12:40:00,328.11,329.14,327.89,329.13,4423.0,328.11,329.14,327.89,329.13,4423.0
2022-09-12 12:50:00,328.88,330.57,328.56,330.47,5992.0,328.88,330.57,328.56,330.47,5992.0
2022-09-12 13:00:00,330.69,330.78,328.79,330.19,2898.0,330.69,330.78,328.79,330.19,2898.0
2022-09-12 13:10:00,330.2,330.52,329.69,329.69,4522.0,330.2,330.52,329.69,329.69,4522.0
2022-09-12 13:20:00,329.35,329.35,328.44,328.57,2920.0,329.35,329.35,328.44,328.57,2920.0
2022-09-12 13:30:00,329.0,329.33,328.3,328.8,3093.0,329.0,329.33,328.3,328.8,3093.0
2022-09-12 13:40:00,328.56,328.64,327.89,328.62,5969.0,328.56,328.64,327.89,328.62,5969.0
2022-09-12 13:50:00,328.69,329.13,327.9,329.12,8402.0,328.69,329.13,327.9,329.12,8402.0
2022-09-12 14:00:00,329.59,330.19,329.54,330.15,2215.0,329.59,330.19,329.54,330.15,2215.0
2022-09-12 14:10:00,329.89,331.32,329.89,330.18,2885.0,329.89,331.32,329.89,330.18,2885.0
2022-09-12 14:20:00,330.45,330.93,329.91,330.93,4364.0,330.45,330.93,329.91,330.93,4364.0
2022-09-12 14:30:00,330.58,332.21,330.53,332.21,2899.0,330.58,332.21,330.53,332.21,2899.0
2022-09-12 14:40:00,332.11,332.91,331.91,332.65,2488.0,332.11,332.91,331.91,332.65,2488.0
2022-09-12 14:50:00,332.97,333.12,332.07,332.44,6416.0,332.97,333.12,332.07,332.44,6416.0
2022-09-12 15:00:00,332.57,333.36,332.07,333.36,3505.0,332.57,333.36,332.07,333.36,3505.0
2022-09-12 15:10:00,333.37,334.35,333.37,334.21,4774.0,333.37,334.35,333.37,334.21,4774.0
2022-09-12 15:20:00,334.21,335.23,334.21,335.03,5118.0,334.21,335.23,334.21,335.03,5118.0
2022-09-12 15:30:00,334.69,335.05,333.59,333.59,5811.0,334.69,335.05,333.59,333.59,5811.0
2022-09-12 15:40:00,333.56,334.29,333.24,333.9,8595.0,333.56,334.29,333.24,333.9,8595.0
2022-09-12 15:50:00,333.97,334.18,331.67,333.1,45608.0,333.97,334.18,331.67,333.1,45608.0
2022-09-13 09:30:00,312.61,315.27,308.76,312.11,18096.0,312.61,315.27,308.76,312.11,18096.0
2022-09-13 09:40:00,311.0,316.6,310.04,315.87,17131.0,311.0,316.6,310.04,315.87,17131.0
2022-09-13 09:50:00,316.58,318.01,312.18,313.62,9928.0,316.58,318.01,312.18,313.62,9928.0
2022-09-13 10:00:00,313.8,316.45,312.14,315.96,13440.0,313.8,316.45,312.14,315.96,13440.0
2022-09-13 10:10:00,316.34,316.96,313.9,316.74,14349.0,316.34,316.96,313.9,316.74,14349.0
2022-09-13 10:20:00,315.94,316.01,312.91,313.64,12962.0,315.94,316.01,312.91,313.64,12962.0
2022-09-13 10:30:00,313.46,314.73,311.97,311.97,8274.0,313.46,314.73,311.97,311.97,8274.0
2022-09-13 10:40:00,311.69,312.48,310.17,310.83,7009.0,311.69,312.48,310.17,310.83,7009.0
2022-09-13 10:50:00,310.18,313.14,309.11,313.14,5696.0,310.18,313.14,309.11,313.14,5696.0
2022-09-13 11:00:00,312.74,313.2,310.15,312.45,15505.0,312.74,313.2,310.15,312.45,15505.0
2022-09-13 11:10:00,312.19,312.52,309.93,309.94,8601.0,312.19,312.52,309.93,309.94,8601.0
2022-09-13 11:20:00,309.95,311.63,308.56,311.21,13030.0,309.95,311.63,308.56,311.21,13030.0
2022-09-13 11:30:00,311.23,312.33,311.22,312.12,2900.0,311.23,312.33,311.22,312.12,2900.0
2022-09-13 11:40:00,312.16,313.24,311.93,312.84,8315.0,312.16,313.24,311.93,312.84,8315.0
2022-09-13 11:50:00,312.94,313.78,312.61,313.1,3473.0,312.94,313.78,312.61,313.1,3473.0
2022-09-13 12:00:00,312.85,314.42,312.26,313.83,6394.0,312.85,314.42,312.26,313.83,6394.0
2022-09-13 12:10:00,313.96,315.18,313.94,313.95,3453.0,313.96,315.18,313.94,313.95,3453.0
2022-09-13 12:20:00,313.75,313.75,312.67,312.87,5450.0,313.75,313.75,312.67,312.87,5450.0
2022-09-13 12:30:00,312.69,313.61,312.41,313.5,7308.0,312.69,313.61,312.41,313.5,7308.0
2022-09-13 12:40:00,313.31,314.06,313.3,313.56,3423.0,313.31,314.06,313.3,313.56,3423.0
2022-09-13 12:50:00,313.73,313.73,313.01,313.01,1309.0,313.73,313.73,313.01,313.01,1309.0
2022-09-13 13:00:00,312.94,313.86,312.64,312.92,8266.0,312.94,313.86,312.64,312.92,8266.0
2022-09-13 13:10:00,312.96,313.78,312.72,312.96,2824.0,312.96,313.78,312.72,312.96,2824.0
2022-09-13 13:20:00,313.26,314.06,312.78,314.06,4373.0,313.26,314.06,312.78,314.06,4373.0
2022-09-13 13:30:00,313.5,314.57,313.5,314.14,4708.0,313.5,314.57,313.5,314.14,4708.0
2022-09-13 13:40:00,314.4,314.59,312.7,313.01,1755.0,314.4,314.59,312.7,313.01,1755.0
2022-09-13 13:50:00,312.99,313.04,311.86,311.86,5179.0,312.99,313.04,311.86,311.86,5179.0
2022-09-13 14:00:00,311.93,313.41,311.85,312.97,5411.0,311.93,313.41,311.85,312.97,5411.0
2022-09-13 14:10:00,312.97,313.78,312.66,312.92,2584.0,312.97,313.78,312.66,312.92,2584.0
2022-09-13 14:20:00,312.77,312.77,310.77,310.77,3659.0,312.77,312.77,310.77,310.77,3659.0
2022-09-13 14:30:00,310.7,310.84,309.9,309.9,4256.0,310.7,310.84,309.9,309.9,4256.0
2022-09-13 14:40:00,309.84,309.99,309.26,309.56,3905.0,309.84,309.99,309.26,309.56,3905.0
2022-09-13 14:50:00,309.34,309.34,308.2,308.65,12437.0,309.34,309.34,308.2,308.65,12437.0
2022-09-13 15:00:00,308.87,309.47,308.16,308.9,6293.0,308.87,309.47,308.16,308.9,6293.0
2022-09-13 15:10:00,308.68,308.69,307.53,308.12,6659.0,308.68,308.69,307.53,308.12,6659.0
2022-09-13 15:20:00,308.21,308.21,306.95,307.08,5785.0,308.21,308.21,306.95,307.08,5785.0
2022-09-13 15:30:00,307.06,308.58,306.44,308.03,6953.0,307.06,308.58,306.44,308.03,6953.0
2022-09-13 15:40:00,307.87,308.05,306.4,306.62,14638.0,307.87,308.05,306.4,306.62,14638.0
2022-09-13 15:50:00,306.67,307.7,305.25,305.65,66079.0,306.67,307.7,305.25,305.65,66079.0
2022-09-14 09:30:00,305.33,305.33,299.0,299.15,7587.0,305.33,305.33,299.0,299.15,7587.0
2022-09-14 09:40:00,300.03,303.95,299.64,302.99,4112.0,300.03,303.95,299.64,302.99,4112.0
2022-09-14 09:50:00,300.4,302.26,299.0,301.76,2247.0,300.4,302.26,299.0,301.76,2247.0
2022-09-14 10:00:00,302.83,304.06,301.57,303.04,5433.0,302.83,304.06,301.57,303.04,5433.0
2022-09-14 10:10:00,302.37,304.4,302.36,303.19,5106.0,302.37,304.4,302.36,303.19,5106.0
2022-09-14 10:20:00,304.49,304.73,301.38,301.38,4122.0,304.49,304.73,301.38,301.38,4122.0
2022-09-14 10:30:00,301.1,304.91,301.1,304.2,4507.0,301.1,304.91,301.1,304.2,4507.0
2022-09-14 10:40:00,303.92,304.82,303.21,303.32,7775.0,303.92,304.82,303.21,303.32,7775.0
2022-09-14 10:50:00,303.83,304.18,302.07,302.56,11462.0,303.83,304.18,302.07,302.56,11462.0
2022-09-14 11:00:00,302.71,302.71,300.43,302.68,5591.0,302.71,302.71,300.43,302.68,5591.0
2022-09-14 11:10:00,301.97,303.21,301.64,302.71,6615.0,301.97,303.21,301.64,302.71,6615.0
2022-09-14 11:20:00,302.92,303.82,302.33,303.53,2000.0,302.92,303.82,302.33,303.53,2000.0
2022-09-14 11:30:00,303.05,303.82,302.75,303.81,2434.0,303.05,303.82,302.75,303.81,2434.0
2022-09-14 11:40:00,303.83,304.48,303.83,304.15,1126.0,303.83,304.48,303.83,304.15,1126.0
2022-09-14 11:50:00,304.38,305.43,304.12,305.43,878.0,304.38,305.43,304.12,305.43,878.0
2022-09-14 12:00:00,305.51,305.7,303.92,305.49,3153.0,305.51,305.7,303.92,305.49,3153.0
2022-09-14 12:10:00,305.31,306.67,304.84,306.2,2205.0,305.31,306.67,304.84,306.2,2205.0
2022-09-14 12:20:00,306.93,307.43,306.02,306.02,1234.0,306.93,307.43,306.02,306.02,1234.0
2022-09-14 12:30:00,306.46,306.9,305.96,306.89,1750.0,306.46,306.9,305.96,306.89,1750.0
2022-09-14 12:40:00,307.14,307.56,307.14,307.49,700.0,307.14,307.56,307.14,307.49,700.0
2022-09-14 12:50:00,307.93,308.7,307.33,307.7,1824.0,307.93,308.7,307.33,307.7,1824.0
2022-09-14 13:00:00,307.56,307.56,306.83,307.08,828.0,307.56,307.56,306.83,307.08,828.0
2022-09-14 13:10:00,307.38,307.7,307.06,307.69,2490.0,307.38,307.7,307.06,307.69,2490.0
2022-09-14 13:20:00,307.72,308.08,307.14,307.72,6694.0,307.72,308.08,307.14,307.72,6694.0
2022-09-14 13:30:00,307.53,307.53,305.95,306.27,7152.0,307.53,307.53,305.95,306.27,7152.0
2022-09-14 13:40:00,305.94,306.05,304.23,304.57,2496.0,305.94,306.05,304.23,304.57,2496.0
2022-09-14 13:50:00,304.93,305.31,304.73,305.25,1400.0,304.93,305.31,304.73,305.25,1400.0
2022-09-14 14:00:00,305.35,305.49,304.68,304.98,1360.0,305.35,305.49,304.68,304.98,1360.0
2022-09-14 14:10:00,304.86,304.86,304.16,304.66,3798.0,304.86,304.86,304.16,304.66,3798.0
2022-09-14 14:20:00,304.66,305.16,304.23,304.64,1799.0,304.66,305.16,304.23,304.64,1799.0
2022-09-14 14:30:00,304.28,305.61,304.25,305.38,1400.0,304.28,305.61,304.25,305.38,1400.0
2022-09-14 14:40:00,305.31,305.31,305.17,305.28,1121.0,305.31,305.31,305.17,305.28,1121.0
2022-09-14 14:50:00,304.98,305.75,304.43,305.75,1406.0,304.98,305.75,304.43,305.75,1406.0
2022-09-14 15:00:00,305.15,305.84,304.25,305.83,1837.0,305.15,305.84,304.25,305.83,1837.0
2022-09-14 15:10:00,305.98,305.98,304.07,304.08,2724.0,305.98,305.98,304.07,304.08,2724.0
2022-09-14 15:20:00,304.21,305.0,303.65,304.46,8614.0,304.21,305.0,303.65,304.46,8614.0
2022-09-14 15:30:00,304.02,304.02,303.04,303.44,3177.0,304.02,304.02,303.04,303.44,3177.0
2022-09-14 15:40:00,303.35,305.41,303.34,305.41,12436.0,303.35,305.41,303.34,305.41,12436.0
2022-09-14 15:50:00,305.55,306.59,304.84,305.42,42962.0,305.55,306.59,304.84,305.42,42962.0
2022-09-15 09:30:00,298.97,303.51,297.84,303.49,8156.0,298.97,303.51,297.84,303.49,8156.0
2022-09-15 09:40:00,303.86,309.16,303.03,308.12,10589.0,303.86,309.16,303.03,308.12,10589.0
2022-09-15 09:50:00,309.0,311.36,308.35,311.36,8083.0,309.0,311.36,308.35,311.36,8083.0
2022-09-15 10:00:00,311.47,311.95,307.53,308.48,6228.0,311.47,311.95,307.53,308.48,6228.0
2022-09-15 10:10:00,308.11,309.46,307.64,308.89,9466.0,308.11,309.46,307.64,308.89,9466.0
2022-09-15 10:20:00,308.89,309.19,304.29,304.29,30453.0,308.89,309.19,304.29,304.29,30453.0
2022-09-15 10:30:00,303.99,306.68,303.4,304.79,13680.0,303.99,306.68,303.4,304.79,13680.0
2022-09-15 10:40:00,305.17,306.37,304.55,304.87,10610.0,305.17,306.37,304.55,304.87,10610.0
2022-09-15 10:50:00,304.27,305.14,301.72,302.43,11162.0,304.27,305.14,301.72,302.43,11162.0
2022-09-15 11:00:00,302.21,303.06,301.78,303.06,5963.0,302.21,303.06,301.78,303.06,5963.0
2022-09-15 11:10:00,303.11,303.16,301.51,302.73,9469.0,303.11,303.16,301.51,302.73,9469.0
2022-09-15 11:20:00,302.41,303.13,301.94,302.03,14131.0,302.41,303.13,301.94,302.03,14131.0
2022-09-15 11:30:00,302.7,303.75,302.5,303.75,9767.0,302.7,303.75,302.5,303.75,9767.0
2022-09-15 11:40:00,303.71,304.12,303.03,303.56,8436.0,303.71,304.12,303.03,303.56,8436.0
2022-09-15 11:50:00,303.6,303.6,302.35,302.75,4775.0,303.6,303.6,302.35,302.75,4775.0
2022-09-15 12:00:00,303.26,303.55,302.04,302.65,5998.0,303.26,303.55,302.04,302.65,5998.0
2022-09-15 12:10:00,302.78,302.78,301.18,301.62,5435.0,302.78,302.78,301.18,301.62,5435.0
2022-09-15 12:20:00,301.62,302.88,301.61,301.78,5120.0,301.62,302.88,301.61,301.78,5120.0
2022-09-15 12:30:00,301.74,302.99,301.74,302.62,5048.0,301.74,302.99,301.74,302.62,5048.0
2022-09-15 12:40:00,302.98,303.58,302.98,303.45,2400.0,302.98,303.58,302.98,303.45,2400.0
2022-09-15 12:50:00,303.36,304.16,303.32,303.72,4291.0,303.36,304.16,303.32,303.72,4291.0
2022-09-15 13:00:00,304.54,304.54,303.5,303.63,15419.0,304.54,304.54,303.5,303.63,15419.0
2022-09-15 13:10:00,303.78,304.43,303.59,304.0,3700.0,303.78,304.43,303.59,304.0,3700.0
2022-09-15 13:20:00,304.52,306.11,304.23,305.84,1510.0,304.52,306.11,304.23,305.84,1510.0
2022-09-15 13:30:00,305.66,305.66,304.47,304.68,1593.0,305.66,305.66,304.47,304.68,1593.0
2022-09-15 13:40:00,304.62,304.75,304.1,304.29,1414.0,304.62,304.75,304.1,304.29,1414.0
2022-09-15 13:50:00,304.29,304.61,303.96,304.52,2900.0,304.29,304.61,303.96,304.52,2900.0
2022-09-15 14:00:00,304.35,304.46,302.59,303.0,8070.0,304.35,304.46,302.59,303.0,8070.0
2022-09-15 14:10:00,302.61,303.65,302.6,303.65,3297.0,302.61,303.65,302.6,303.65,3297.0
2022-09-15 14:20:00,303.36,303.57,302.81,302.89,2834.0,303.36,303.57,302.81,302.89,2834.0
2022-09-15 14:30:00,303.51,303.82,302.87,303.7,1805.0,303.51,303.82,302.87,303.7,1805.0
2022-09-15 14:40:00,303.71,303.71,302.65,302.65,2205.0,303.71,303.71,302.65,302.65,2205.0
2022-09-15 14:50:00,302.86,303.96,302.82,303.96,2400.0,302.86,303.96,302.82,303.96,2400.0
2022-09-15 15:00:00,304.08,304.21,303.33,303.37,2810.0,304.08,304.21,303.33,303.37,2810.0
2022-09-15 15:10:00,303.04,303.04,301.72,301.94,3167.0,303.04,303.04,301.72,301.94,3167.0
2022-09-15 15:20:00,301.73,301.96,301.04,301.5,2907.0,301.73,301.96,301.04,301.5,2907.0
2022-09-15 15:30:00,301.34,301.83,301.3,301.77,1420.0,301.34,301.83,301.3,301.77,1420.0
2022-09-15 15:40:00,302.6,302.92,302.06,302.61,5244.0,302.6,302.92,302.06,302.61,5244.0
2022-09-15 15:50:00,302.65,303.52,301.69,303.08,37052.0,302.65,303.52,301.69,303.08,37052.0
2022-09-16 09:30:00,295.15,295.5,292.0,294.56,19875.0,295.15,295.5,292.0,294.56,19875.0
2022-09-16 09:40:00,293.5,296.7,292.36,295.96,29115.0,293.5,296.7,292.36,295.96,29115.0
2022-09-16 09:50:00,296.16,296.27,290.12,290.68,9119.0,296.16,296.27,290.12,290.68,9119.0
2022-09-16 10:00:00,291.37,292.67,289.57,289.97,10488.0,291.37,292.67,289.57,289.97,10488.0
2022-09-16 10:10:00,289.1,292.2,288.45,290.64,3666.0,289.1,292.2,288.45,290.64,3666.0
2022-09-16 10:20:00,290.28,291.57,289.61,289.91,4724.0,290.28,291.57,289.61,289.91,4724.0
2022-09-16 10:30:00,290.35,295.0,290.35,294.31,25333.0,290.35,295.0,290.35,294.31,25333.0
2022-09-16 10:40:00,294.49,295.25,292.43,292.44,11555.0,294.49,295.25,292.43,292.44,11555.0
2022-09-16 10:50:00,292.31,294.64,292.31,293.24,8151.0,292.31,294.64,292.31,293.24,8151.0
2022-09-16 11:00:00,293.15,294.79,293.15,293.87,2100.0,293.15,294.79,293.15,293.87,2100.0
2022-09-16 11:10:00,293.85,294.9,292.55,294.57,3169.0,293.85,294.9,292.55,294.57,3169.0
2022-09-16 11:20:00,294.21,294.68,292.36,292.36,2001.0,294.21,294.68,292.36,292.36,2001.0
2022-09-16 11:30:00,293.22,293.22,291.66,291.67,3839.0,293.22,293.22,291.66,291.67,3839.0
2022-09-16 11:40:00,291.04,292.08,290.35,291.86,7468.0,291.04,292.08,290.35,291.86,7468.0
2022-09-16 11:50:00,292.53,292.54,291.34,291.78,3863.0,292.53,292.54,291.34,291.78,3863.0
2022-09-16 12:00:00,291.63,292.22,291.11,291.11,3600.0,291.63,292.22,291.11,291.11,3600.0
2022-09-16 12:10:00,291.75,291.95,291.35,291.35,2410.0,291.75,291.95,291.35,291.35,2410.0
2022-09-16 12:20:00,291.45,291.45,290.21,290.32,3395.0,291.45,291.45,290.21,290.32,3395.0
2022-09-16 12:30:00,290.69,290.7,290.28,290.28,944.0,290.69,290.7,290.28,290.28,944.0
2022-09-16 12:40:00,290.74,292.01,290.74,292.01,5530.0,290.74,292.01,290.74,292.01,5530.0
2022-09-16 12:50:00,292.3,292.32,290.94,291.06,4834.0,292.3,292.32,290.94,291.06,4834.0
2022-09-16 13:00:00,291.42,291.68,290.16,290.25,4150.0,291.42,291.68,290.16,290.25,4150.0
2022-09-16 13:10:00,290.97,290.97,289.56,290.61,57746.0,290.97,290.97,289.56,290.61,57746.0
2022-09-16 13:20:00,289.9,290.55,289.9,290.23,2202.0,289.9,290.55,289.9,290.23,2202.0
2022-09-16 13:30:00,290.55,290.77,289.99,290.61,1100.0,290.55,290.77,289.99,290.61,1100.0
2022-09-16 13:40:00,289.41,289.79,288.0,288.0,35195.0,289.41,289.79,288.0,288.0,35195.0
2022-09-16 13:50:00,288.0,288.0,286.88,287.89,3980.0,288.0,288.0,286.88,287.89,3980.0
2022-09-16 14:00:00,288.13,288.48,286.6,287.82,47476.0,288.13,288.48,286.6,287.82,47476.0
2022-09-16 14:10:00,287.67,288.04,286.04,286.04,2050.0,287.67,288.04,286.04,286.04,2050.0
2022-09-16 14:20:00,286.68,288.37,286.03,288.03,8551.0,286.68,288.37,286.03,288.03,8551.0
2022-09-16 14:30:00,287.56,288.08,287.14,287.78,1905.0,287.56,288.08,287.14,287.78,1905.0
2022-09-16 14:40:00,287.46,288.24,287.32,288.24,4196.0,287.46,288.24,287.32,288.24,4196.0
2022-09-16 14:50:00,287.94,289.73,287.76,289.04,3391.0,287.94,289.73,287.76,289.04,3391.0
2022-09-16 15:00:00,289.38,292.53,289.37,292.42,14133.0,289.38,292.53,289.37,292.42,14133.0
2022-09-16 15:10:00,292.58,292.67,290.99,291.0,14457.0,292.58,292.67,290.99,291.0,14457.0
2022-09-16 15:20:00,290.87,292.54,290.61,290.99,17726.0,290.87,292.54,290.61,290.99,17726.0
2022-09-16 15:30:00,290.76,290.91,289.82,290.76,19788.0,290.76,290.91,289.82,290.76,19788.0
2022-09-16 15:40:00,290.97,293.55,290.47,293.44,29899.0,290.97,293.55,290.47,293.44,29899.0
2022-09-16 15:50:00,293.22,294.0,291.56,291.88,75473.0,293.22,294.0,291.56,291.88,75473.0
2022-09-19 09:30:00,288.59,294.04,288.59,291.94,12250.0,288.59,294.04,288.59,291.94,12250.0
2022-09-19 09:40:00,291.96,294.55,289.66,291.0,8119.0,291.96,294.55,289.66,291.0,8119.0
2022-09-19 09:50:00,290.79,292.99,289.55,291.49,25015.0,290.79,292.99,289.55,291.49,25015.0
2022-09-19 10:00:00,291.22,291.22,287.56,288.29,5118.0,291.22,291.22,287.56,288.29,5118.0
2022-09-19 10:10:00,288.34,290.05,287.28,287.28,8565.0,288.34,290.05,287.28,287.28,8565.0
2022-09-19 10:20:00,288.0,288.0,285.66,286.67,25617.0,288.0,288.0,285.66,286.67,25617.0
2022-09-19 10:30:00,286.86,288.29,285.67,287.86,27462.0,286.86,288.29,285.67,287.86,27462.0
2022-09-19 10:40:00,288.31,289.8,287.99,288.7,9662.0,288.31,289.8,287.99,288.7,9662.0
2022-09-19 10:50:00,288.44,289.07,287.16,287.26,5931.0,288.44,289.07,287.16,287.26,5931.0
2022-09-19 11:00:00,287.34,289.47,287.32,288.85,10783.0,287.34,289.47,287.32,288.85,10783.0
2022-09-19 11:10:00,288.79,290.3,287.84,288.16,21876.0,288.79,290.3,287.84,288.16,21876.0
2022-09-19 11:20:00,288.0,288.11,285.99,286.17,11981.0,288.0,288.11,285.99,286.17,11981.0
2022-09-19 11:30:00,286.0,286.37,284.25,284.36,21581.0,286.0,286.37,284.25,284.36,21581.0
2022-09-19 11:40:00,284.2,286.39,284.19,285.3,10638.0,284.2,286.39,284.19,285.3,10638.0
2022-09-19 11:50:00,285.4,286.18,285.25,285.55,7389.0,285.4,286.18,285.25,285.55,7389.0
2022-09-19 12:00:00,285.68,286.09,285.25,285.9,12928.0,285.68,286.09,285.25,285.9,12928.0
2022-09-19 12:10:00,286.16,287.0,285.99,286.76,1804.0,286.16,287.0,285.99,286.76,1804.0
2022-09-19 12:20:00,286.5,287.0,286.26,286.33,2200.0,286.5,287.0,286.26,286.33,2200.0
2022-09-19 12:30:00,286.3,287.28,286.3,286.88,4400.0,286.3,287.28,286.3,286.88,4400.0
2022-09-19 12:40:00,286.98,288.43,286.94,288.39,7544.0,286.98,288.43,286.94,288.39,7544.0
2022-09-19 12:50:00,288.38,289.86,288.38,289.68,9000.0,288.38,289.86,288.38,289.68,9000.0
2022-09-19 13:00:00,289.75,290.1,289.46,290.1,4605.0,289.75,290.1,289.46,290.1,4605.0
2022-09-19 13:10:00,289.94,289.95,288.86,289.15,2734.0,289.94,289.95,288.86,289.15,2734.0
2022-09-19 13:20:00,289.12,289.96,289.08,289.53,5911.0,289.12,289.96,289.08,289.53,5911.0
2022-09-19 13:30:00,289.03,289.12,287.95,288.38,5950.0,289.03,289.12,287.95,288.38,5950.0
2022-09-19 13:40:00,288.47,288.47,288.25,288.25,401.0,288.47,288.47,288.25,288.25,401.0
2022-09-19 13:50:00,288.33,288.82,287.94,288.28,3399.0,288.33,288.82,287.94,288.28,3399.0
2022-09-19 14:00:00,288.17,288.92,288.17,288.92,2000.0,288.17,288.92,288.17,288.92,2000.0
2022-09-19 14:10:00,288.64,289.22,288.46,288.46,3368.0,288.64,289.22,288.46,288.46,3368.0
2022-09-19 14:20:00,288.62,288.63,287.34,287.98,3803.0,288.62,288.63,287.34,287.98,3803.0
2022-09-19 14:30:00,288.35,289.8,288.35,289.67,2447.0,288.35,289.8,288.35,289.67,2447.0
2022-09-19 14:40:00,289.38,289.51,288.55,288.88,5797.0,289.38,289.51,288.55,288.88,5797.0
2022-09-19 14:50:00,288.74,289.75,288.74,289.75,5746.0,288.74,289.75,288.74,289.75,5746.0
2022-09-19 15:00:00,289.96,291.46,289.96,290.81,2878.0,289.96,291.46,289.96,290.81,2878.0
2022-09-19 15:10:00,291.0,291.56,290.78,291.33,4391.0,291.0,291.56,290.78,291.33,4391.0
2022-09-19 15:20:00,291.09,291.65,290.7,291.35,10473.0,291.09,291.65,290.7,291.35,10473.0
2022-09-19 15:30:00,291.43,292.24,291.41,291.78,9066.0,291.43,292.24,291.41,291.78,9066.0
2022-09-19 15:40:00,291.75,291.77,290.49,290.6,20100.0,291.75,291.77,290.49,290.6,20100.0
2022-09-19 15:50:00,290.79,290.8,289.82,290.1,60541.0,290.79,290.8,289.82,290.1,60541.0
2022-09-20 09:30:00,286.0,290.0,286.0,286.0,20152.0,286.0,290.0,286.0,286.0,20152.0
2022-09-20 09:40:00,286.68,288.18,285.54,286.73,9300.0,286.68,288.18,285.54,286.73,9300.0
2022-09-20 09:50:00,286.1,288.17,285.7,287.23,10873.0,286.1,288.17,285.7,287.23,10873.0
2022-09-20 10:00:00,286.9,287.95,285.49,287.2,10211.0,286.9,287.95,285.49,287.2,10211.0
2022-09-20 10:10:00,286.72,287.48,285.13,286.65,6530.0,286.72,287.48,285.13,286.65,6530.0
2022-09-20 10:20:00,286.64,287.63,285.5,286.25,10115.0,286.64,287.63,285.5,286.25,10115.0
2022-09-20 10:30:00,285.79,286.23,283.54,284.85,9018.0,285.79,286.23,283.54,284.85,9018.0
2022-09-20 10:40:00,284.4,285.19,283.89,284.07,14569.0,284.4,285.19,283.89,284.07,14569.0
2022-09-20 10:50:00,284.84,286.75,284.61,285.51,8963.0,284.84,286.75,284.61,285.51,8963.0
2022-09-20 11:00:00,285.6,287.07,285.24,287.06,17332.0,285.6,287.07,285.24,287.06,17332.0
2022-09-20 11:10:00,287.04,288.31,286.85,287.82,7667.0,287.04,288.31,286.85,287.82,7667.0
2022-09-20 11:20:00,286.89,288.59,286.82,288.59,5000.0,286.89,288.59,286.82,288.59,5000.0
2022-09-20 11:30:00,287.92,288.32,287.18,287.21,7495.0,287.92,288.32,287.18,287.21,7495.0
2022-09-20 11:40:00,287.5,287.51,286.03,286.03,3199.0,287.5,287.51,286.03,286.03,3199.0
2022-09-20 11:50:00,285.84,287.99,285.78,287.9,3550.0,285.84,287.99,285.78,287.9,3550.0
2022-09-20 12:00:00,288.15,288.16,287.5,288.16,3143.0,288.15,288.16,287.5,288.16,3143.0
2022-09-20 12:10:00,288.13,288.14,287.09,287.24,7100.0,288.13,288.14,287.09,287.24,7100.0
2022-09-20 12:20:00,287.59,287.59,286.09,286.19,3817.0,287.59,287.59,286.09,286.19,3817.0
2022-09-20 12:30:00,286.09,286.55,285.85,286.16,5143.0,286.09,286.55,285.85,286.16,5143.0
2022-09-20 12:40:00,286.32,286.33,285.82,285.94,6100.0,286.32,286.33,285.82,285.94,6100.0
2022-09-20 12:50:00,286.02,286.27,285.71,286.08,9254.0,286.02,286.27,285.71,286.08,9254.0
2022-09-20 13:00:00,286.05,286.07,285.29,285.65,6313.0,286.05,286.07,285.29,285.65,6313.0
2022-09-20 13:10:00,285.41,285.41,284.4,284.66,2955.0,285.41,285.41,284.4,284.66,2955.0
2022-09-20 13:20:00,284.69,284.87,284.1,284.1,2252.0,284.69,284.87,284.1,284.1,2252.0
2022-09-20 13:30:00,284.04,284.29,283.25,283.66,3451.0,284.04,284.29,283.25,283.66,3451.0
2022-09-20 13:40:00,283.56,284.7,283.53,283.75,8750.0,283.56,284.7,283.53,283.75,8750.0
2022-09-20 13:50:00,283.88,284.14,283.64,283.86,6761.0,283.88,284.14,283.64,283.86,6761.0
2022-09-20 14:00:00,283.88,284.64,283.87,284.6,3993.0,283.88,284.64,283.87,284.6,3993.0
2022-09-20 14:10:00,284.76,285.54,284.14,285.54,10447.0,284.76,285.54,284.14,285.54,10447.0
2022-09-20 14:20:00,285.54,285.63,284.51,284.64,4000.0,285.54,285.63,284.51,284.64,4000.0
2022-09-20 14:30:00,284.55,284.55,284.0,284.0,5435.0,284.55,284.55,284.0,284.0,5435.0
2022-09-20 14:40:00,284.02,286.05,284.02,285.71,5092.0,284.02,286.05,284.02,285.71,5092.0
2022-09-20 14:50:00,285.98,286.28,285.14,285.65,4500.0,285.98,286.28,285.14,285.65,4500.0
2022-09-20 15:00:00,285.93,286.06,284.7,284.7,4310.0,285.93,286.06,284.7,284.7,4310.0
2022-09-20 15:10:00,284.86,285.65,284.83,285.3,5953.0,284.86,285.65,284.83,285.3,5953.0
2022-09-20 15:20:00,285.46,286.45,285.21,285.26,11997.0,285.46,286.45,285.21,285.26,11997.0
2022-09-20 15:30:00,285.07,286.32,284.89,286.09,9441.0,285.07,286.32,284.89,286.09,9441.0
2022-09-20 15:40:00,285.81,285.81,284.82,284.94,7666.0,285.81,285.81,284.82,284.94,7666.0
2022-09-20 15:50:00,284.72,284.94,283.88,284.09,48154.0,284.72,284.94,283.88,284.09,48154.0
2022-09-21 09:30:00,289.84,293.94,287.75,292.58,31986.0,289.84,293.94,287.75,292.58,31986.0
2022-09-21 09:40:00,292.75,293.7,291.36,293.26,9880.0,292.75,293.7,291.36,293.26,9880.0
2022-09-21 09:50:00,293.25,294.98,292.91,294.31,13288.0,293.25,294.98,292.91,294.31,13288.0
2022-09-21 10:00:00,294.92,295.99,291.96,293.41,23318.0,294.92,295.99,291.96,293.41,23318.0
2022-09-21 10:10:00,293.5,294.05,291.74,293.58,8869.0,293.5,294.05,291.74,293.58,8869.0
2022-09-21 10:20:00,294.07,296.23,293.03,296.23,15335.0,294.07,296.23,293.03,296.23,15335.0
2022-09-21 10:30:00,295.99,296.08,292.95,293.61,9883.0,295.99,296.08,292.95,293.61,9883.0
2022-09-21 10:40:00,293.71,294.58,292.53,293.36,5748.0,293.71,294.58,292.53,293.36,5748.0
2022-09-21 10:50:00,293.82,294.77,292.7,293.32,18483.0,293.82,294.77,292.7,293.32,18483.0
2022-09-21 11:00:00,293.25,293.68,292.37,292.88,4818.0,293.25,293.68,292.37,292.88,4818.0
2022-09-21 11:10:00,293.01,294.81,293.01,294.64,5585.0,293.01,294.81,293.01,294.64,5585.0
2022-09-21 11:20:00,294.36,294.37,293.19,293.76,5812.0,294.36,294.37,293.19,293.76,5812.0
2022-09-21 11:30:00,293.5,294.91,293.49,294.31,7266.0,293.5,294.91,293.49,294.31,7266.0
2022-09-21 11:40:00,294.19,294.38,292.77,293.09,7041.0,294.19,294.38,292.77,293.09,7041.0
2022-09-21 11:50:00,293.23,293.83,292.31,292.44,3953.0,293.23,293.83,292.31,292.44,3953.0
2022-09-21 12:00:00,292.01,292.21,291.37,291.8,3054.0,292.01,292.21,291.37,291.8,3054.0
2022-09-21 12:10:00,292.03,292.34,291.37,291.78,2495.0,292.03,292.34,291.37,291.78,2495.0
2022-09-21 12:20:00,291.77,292.96,291.77,292.92,1600.0,291.77,292.96,291.77,292.92,1600.0
2022-09-21 12:30:00,293.6,293.86,292.03,292.03,3892.0,293.6,293.86,292.03,292.03,3892.0
2022-09-21 12:40:00,292.03,292.34,291.62,291.65,2832.0,292.03,292.34,291.62,291.65,2832.0
2022-09-21 12:50:00,291.91,291.91,290.46,290.64,2700.0,291.91,291.91,290.46,290.64,2700.0
2022-09-21 13:00:00,290.71,291.62,290.57,291.62,7601.0,290.71,291.62,290.57,291.62,7601.0
2022-09-21 13:10:00,291.88,291.95,290.37,290.58,3727.0,291.88,291.95,290.37,290.58,3727.0
2022-09-21 13:20:00,290.78,291.23,290.22,290.75,6100.0,290.78,291.23,290.22,290.75,6100.0
2022-09-21 13:30:00,291.05,291.44,290.68,291.23,3289.0,291.05,291.44,290.68,291.23,3289.0
2022-09-21 13:40:00,291.24,291.33,290.64,291.33,4671.0,291.24,291.33,290.64,291.33,4671.0
2022-09-21 13:50:00,291.36,292.83,290.85,292.49,3108.0,291.36,292.83,290.85,292.49,3108.0
2022-09-21 14:00:00,291.47,291.58,285.28,286.81,11479.0,291.47,291.58,285.28,286.81,11479.0
2022-09-21 14:10:00,287.03,287.03,283.85,284.76,6086.0,287.03,287.03,283.85,284.76,6086.0
2022-09-21 14:20:00,284.63,287.94,284.63,287.36,10729.0,284.63,287.94,284.63,287.36,10729.0
2022-09-21 14:30:00,287.55,292.93,286.64,291.51,30848.0,287.55,292.93,286.64,291.51,30848.0
2022-09-21 14:40:00,289.89,296.0,289.88,293.4,20630.0,289.89,296.0,289.88,293.4,20630.0
2022-09-21 14:50:00,293.0,295.0,292.31,293.03,6787.0,293.0,295.0,292.31,293.03,6787.0
2022-09-21 15:00:00,293.96,294.98,291.76,291.77,7900.0,293.96,294.98,291.76,291.77,7900.0
2022-09-21 15:10:00,291.34,292.05,288.57,289.93,3549.0,291.34,292.05,288.57,289.93,3549.0
2022-09-21 15:20:00,289.42,289.47,286.17,286.71,8437.0,289.42,289.47,286.17,286.71,8437.0
2022-09-21 15:30:00,285.98,286.74,285.04,285.44,13641.0,285.98,286.74,285.04,285.44,13641.0
2022-09-21 15:40:00,285.24,286.35,283.02,283.52,16836.0,285.24,286.35,283.02,283.52,16836.0
2022-09-21 15:50:00,283.79,284.99,283.0,283.33,57901.0,283.79,284.99,283.0,283.33,57901.0
2022-09-22 09:30:00,280.11,284.39,279.11,280.17,10094.0,280.11,284.39,279.11,280.17,10094.0
2022-09-22 09:40:00,280.81,280.81,275.71,279.0,32085.0,280.81,280.81,275.71,279.0,32085.0
2022-09-22 09:50:00,278.84,280.81,278.04,278.96,16798.0,278.84,280.81,278.04,278.96,16798.0
2022-09-22 10:00:00,278.75,281.2,278.0,279.84,22835.0,278.75,281.2,278.0,279.84,22835.0
2022-09-22 10:10:00,279.54,280.0,278.34,278.75,15062.0,279.54,280.0,278.34,278.75,15062.0
2022-09-22 10:20:00,278.75,279.16,275.85,276.75,8841.0,278.75,279.16,275.85,276.75,8841.0
2022-09-22 10:30:00,276.37,278.91,275.41,278.41,17140.0,276.37,278.91,275.41,278.41,17140.0
2022-09-22 10:40:00,279.49,279.88,277.17,277.57,7076.0,279.49,279.88,277.17,277.57,7076.0
2022-09-22 10:50:00,277.53,277.56,275.96,276.35,12392.0,277.53,277.56,275.96,276.35,12392.0
2022-09-22 11:00:00,276.5,277.97,276.28,277.97,4067.0,276.5,277.97,276.28,277.97,4067.0
2022-09-22 11:10:00,277.53,277.56,275.85,276.67,7234.0,277.53,277.56,275.85,276.67,7234.0
2022-09-22 11:20:00,276.31,277.47,275.66,277.41,5145.0,276.31,277.47,275.66,277.41,5145.0
2022-09-22 11:30:00,277.5,277.78,276.9,277.27,2723.0,277.5,277.78,276.9,277.27,2723.0
2022-09-22 11:40:00,277.18,277.3,276.02,277.28,13743.0,277.18,277.3,276.02,277.28,13743.0
2022-09-22 11:50:00,276.86,278.21,276.81,277.49,12068.0,276.86,278.21,276.81,277.49,12068.0
2022-09-22 12:00:00,277.49,277.91,276.47,277.03,5703.0,277.49,277.91,276.47,277.03,5703.0
2022-09-22 12:10:00,277.02,277.14,275.82,277.14,7522.0,277.02,277.14,275.82,277.14,7522.0
2022-09-22 12:20:00,276.72,278.25,276.02,276.91,5962.0,276.72,278.25,276.02,276.91,5962.0
2022-09-22 12:30:00,276.5,277.52,276.11,277.03,39538.0,276.5,277.52,276.11,277.03,39538.0
2022-09-22 12:40:00,277.33,278.1,276.67,276.78,1585.0,277.33,278.1,276.67,276.78,1585.0
2022-09-22 12:50:00,277.23,278.29,277.19,277.44,2150.0,277.23,278.29,277.19,277.44,2150.0
2022-09-22 13:00:00,277.28,277.28,275.73,275.73,4642.0,277.28,277.28,275.73,275.73,4642.0
2022-09-22 13:10:00,275.73,275.73,274.41,274.63,5483.0,275.73,275.73,274.41,274.63,5483.0
2022-09-22 13:20:00,274.72,275.33,274.38,275.04,3189.0,274.72,275.33,274.38,275.04,3189.0
2022-09-22 13:30:00,275.35,275.45,274.72,275.16,1458.0,275.35,275.45,274.72,275.16,1458.0
2022-09-22 13:40:00,275.28,275.68,274.9,275.25,3190.0,275.28,275.68,274.9,275.25,3190.0
2022-09-22 13:50:00,275.41,277.02,275.08,276.51,3135.0,275.41,277.02,275.08,276.51,3135.0
2022-09-22 14:00:00,276.17,276.18,274.91,275.21,2954.0,276.17,276.18,274.91,275.21,2954.0
2022-09-22 14:10:00,274.98,275.19,274.51,274.87,3065.0,274.98,275.19,274.51,274.87,3065.0
2022-09-22 14:20:00,274.47,274.79,274.23,274.79,2305.0,274.47,274.79,274.23,274.79,2305.0
2022-09-22 14:30:00,275.29,275.69,274.8,275.2,1745.0,275.29,275.69,274.8,275.2,1745.0
2022-09-22 14:40:00,274.95,275.16,274.28,274.54,3001.0,274.95,275.16,274.28,274.54,3001.0
2022-09-22 14:50:00,274.79,276.63,274.79,276.17,9865.0,274.79,276.63,274.79,276.17,9865.0
2022-09-22 15:00:00,276.38,276.92,275.87,275.87,55347.0,276.38,276.92,275.87,275.87,55347.0
2022-09-22 15:10:00,275.57,276.81,275.57,276.04,5402.0,275.57,276.81,275.57,276.04,5402.0
2022-09-22 15:20:00,275.41,276.57,274.7,275.44,14935.0,275.41,276.57,274.7,275.44,14935.0
2022-09-22 15:30:00,275.33,276.07,275.21,275.34,1602.0,275.33,276.07,275.21,275.34,1602.0
2022-09-22 15:40:00,275.24,276.78,274.86,276.1,13732.0,275.24,276.78,274.86,276.1,13732.0
2022-09-22 15:50:00,275.9,275.98,273.31,273.31,60081.0,275.9,275.98,273.31,273.31,60081.0
2022-09-23 09:30:00,270.45,273.53,268.18,268.77,18088.0,270.45,273.53,268.18,268.77,18088.0
2022-09-23 09:40:00,270.24,272.61,265.05,265.52,22922.0,270.24,272.61,265.05,265.52,22922.0
2022-09-23 09:50:00,265.89,266.17,263.38,264.1,5032.0,265.89,266.17,263.38,264.1,5032.0
2022-09-23 10:00:00,264.92,265.19,263.23,264.86,11870.0,264.92,265.19,263.23,264.86,11870.0
2022-09-23 10:10:00,264.68,266.29,263.64,265.16,15770.0,264.68,266.29,263.64,265.16,15770.0
2022-09-23 10:20:00,264.97,268.15,264.96,267.81,6514.0,264.97,268.15,264.96,267.81,6514.0
2022-09-23 10:30:00,267.41,267.41,264.4,265.11,11514.0,267.41,267.41,264.4,265.11,11514.0
2022-09-23 10:40:00,265.45,268.4,265.45,266.22,4313.0,265.45,268.4,265.45,266.22,4313.0
2022-09-23 10:50:00,265.88,268.24,265.48,267.19,5665.0,265.88,268.24,265.48,267.19,5665.0
2022-09-23 11:00:00,267.19,267.19,265.56,266.66,12537.0,267.19,267.19,265.56,266.66,12537.0
2022-09-23 11:10:00,266.86,267.58,266.31,267.47,2400.0,266.86,267.58,266.31,267.47,2400.0
2022-09-23 11:20:00,267.02,268.03,267.02,267.27,1704.0,267.02,268.03,267.02,267.27,1704.0
2022-09-23 11:30:00,267.37,268.67,267.37,267.93,2099.0,267.37,268.67,267.37,267.93,2099.0
2022-09-23 11:40:00,267.98,267.98,267.2,267.2,1332.0,267.98,267.98,267.2,267.2,1332.0
2022-09-23 11:50:00,267.2,268.38,267.2,268.38,2057.0,267.2,268.38,267.2,268.38,2057.0
2022-09-23 12:00:00,268.8,268.98,267.72,267.8,4350.0,268.8,268.98,267.72,267.8,4350.0
2022-09-23 12:10:00,267.81,267.81,266.94,267.4,8555.0,267.81,267.81,266.94,267.4,8555.0
2022-09-23 12:20:00,267.5,268.48,266.81,267.13,7216.0,267.5,268.48,266.81,267.13,7216.0
2022-09-23 12:30:00,267.16,268.18,266.84,268.08,4240.0,267.16,268.18,266.84,268.08,4240.0
2022-09-23 12:40:00,268.19,268.37,267.78,268.17,4730.0,268.19,268.37,267.78,268.17,4730.0
2022-09-23 12:50:00,268.75,269.07,268.53,268.63,3185.0,268.75,269.07,268.53,268.63,3185.0
2022-09-23 13:00:00,268.45,268.7,268.33,268.49,1610.0,268.45,268.7,268.33,268.49,1610.0
2022-09-23 13:10:00,269.14,270.44,269.14,270.44,1070.0,269.14,270.44,269.14,270.44,1070.0
2022-09-23 13:20:00,270.37,270.37,269.25,269.25,5124.0,270.37,270.37,269.25,269.25,5124.0
2022-09-23 13:30:00,269.43,269.73,268.79,268.79,3146.0,269.43,269.73,268.79,268.79,3146.0
2022-09-23 13:40:00,268.42,269.43,268.11,269.14,2259.0,268.42,269.43,268.11,269.14,2259.0
2022-09-23 13:50:00,269.08,269.08,268.5,268.8,2502.0,269.08,269.08,268.5,268.8,2502.0
2022-09-23 14:00:00,269.13,269.35,268.13,268.72,3973.0,269.13,269.35,268.13,268.72,3973.0
2022-09-23 14:10:00,268.79,268.79,267.8,268.33,4481.0,268.79,268.79,267.8,268.33,4481.0
2022-09-23 14:20:00,268.17,269.78,267.95,269.17,4063.0,268.17,269.78,267.95,269.17,4063.0
2022-09-23 14:30:00,269.09,269.38,268.78,268.78,6967.0,269.09,269.38,268.78,268.78,6967.0
2022-09-23 14:40:00,268.64,269.16,268.41,268.71,4320.0,268.64,269.16,268.41,268.71,4320.0
2022-09-23 14:50:00,268.71,269.44,267.91,267.92,7661.0,268.71,269.44,267.91,267.92,7661.0
2022-09-23 15:00:00,268.19,270.05,268.19,269.77,3570.0,268.19,270.05,268.19,269.77,3570.0
2022-09-23 15:10:00,269.78,270.43,269.39,269.6,8151.0,269.78,270.43,269.39,269.6,8151.0
2022-09-23 15:20:00,269.71,270.02,269.3,269.97,6393.0,269.71,270.02,269.3,269.97,6393.0
2022-09-23 15:30:00,270.33,272.43,270.27,271.88,17723.0,270.33,272.43,270.27,271.88,17723.0
2022-09-23 15:40:00,271.72,273.62,271.51,272.11,25209.0,271.72,273.62,271.51,272.11,25209.0
2022-09-23 15:50:00,271.88,273.02,271.32,273.01,54845.0,271.88,273.02,271.32,273.01,54845.0
2022-09-26 09:30:00,271.38,280.97,271.38,278.68,11181.0,271.38,280.97,271.38,278.68,11181.0
2022-09-26 09:40:00,279.98,279.98,274.26,275.92,8770.0,279.98,279.98,274.26,275.92,8770.0
2022-09-26 09:50:00,276.35,278.25,275.58,277.88,7010.0,276.35,278.25,275.58,277.88,7010.0
2022-09-26 10:00:00,278.11,280.64,276.18,278.55,18835.0,278.11,280.64,276.18,278.55,18835.0
2022-09-26 10:10:00,278.73,280.08,277.06,279.42,14462.0,278.73,280.08,277.06,279.42,14462.0
2022-09-26 10:20:00,279.64,280.33,276.86,277.43,6576.0,279.64,280.33,276.86,277.43,6576.0
2022-09-26 10:30:00,277.8,277.9,274.29,274.3,4617.0,277.8,277.9,274.29,274.3,4617.0
2022-09-26 10:40:00,273.62,273.62,271.31,273.1,7320.0,273.62,273.62,271.31,273.1,7320.0
2022-09-26 10:50:00,273.3,273.35,272.06,273.23,5096.0,273.3,273.35,272.06,273.23,5096.0
2022-09-26 11:00:00,273.48,274.17,271.07,271.07,8823.0,273.48,274.17,271.07,271.07,8823.0
2022-09-26 11:10:00,270.6,272.73,270.59,272.73,2687.0,270.6,272.73,270.59,272.73,2687.0
2022-09-26 11:20:00,273.35,273.6,272.0,272.4,5043.0,273.35,273.6,272.0,272.4,5043.0
2022-09-26 11:30:00,272.83,274.23,272.03,273.11,6252.0,272.83,274.23,272.03,273.11,6252.0
2022-09-26 11:40:00,273.11,273.19,271.3,272.18,2942.0,273.11,273.19,271.3,272.18,2942.0
2022-09-26 11:50:00,271.52,273.51,271.52,273.38,1300.0,271.52,273.51,271.52,273.38,1300.0
2022-09-26 12:00:00,273.76,273.76,271.89,272.54,9148.0,273.76,273.76,271.89,272.54,9148.0
2022-09-26 12:10:00,272.28,274.02,272.28,273.32,8608.0,272.28,274.02,272.28,273.32,8608.0
2022-09-26 12:20:00,272.89,273.93,272.17,272.45,45264.0,272.89,273.93,272.17,272.45,45264.0
2022-09-26 12:30:00,272.5,273.92,272.5,273.21,5444.0,272.5,273.92,272.5,273.21,5444.0
2022-09-26 12:40:00,273.2,273.2,271.84,272.73,1900.0,273.2,273.2,271.84,272.73,1900.0
2022-09-26 12:50:00,273.09,274.58,273.09,274.52,4369.0,273.09,274.58,273.09,274.52,4369.0
2022-09-26 13:00:00,274.4,274.4,272.61,273.07,1987.0,274.4,274.4,272.61,273.07,1987.0
2022-09-26 13:10:00,273.16,273.91,272.92,273.91,4691.0,273.16,273.91,272.92,273.91,4691.0
2022-09-26 13:20:00,274.18,274.2,272.66,273.18,11230.0,274.18,274.2,272.66,273.18,11230.0
2022-09-26 13:30:00,273.38,273.6,272.95,273.12,3879.0,273.38,273.6,272.95,273.12,3879.0
2022-09-26 13:40:00,272.9,274.31,272.37,273.9,9699.0,272.9,274.31,272.37,273.9,9699.0
2022-09-26 13:50:00,274.23,274.77,271.86,271.86,3019.0,274.23,274.77,271.86,271.86,3019.0
2022-09-26 14:00:00,272.74,274.77,272.74,274.74,1092.0,272.74,274.77,272.74,274.74,1092.0
2022-09-26 14:10:00,274.63,274.63,273.88,274.32,2031.0,274.63,274.63,273.88,274.32,2031.0
2022-09-26 14:20:00,274.87,275.0,274.25,274.25,2444.0,274.87,275.0,274.25,274.25,2444.0
2022-09-26 14:30:00,274.54,275.22,274.19,275.17,9507.0,274.54,275.22,274.19,275.17,9507.0
2022-09-26 14:40:00,275.36,276.99,274.38,276.94,5838.0,275.36,276.99,274.38,276.94,5838.0
2022-09-26 14:50:00,276.92,276.92,276.09,276.35,8877.0,276.92,276.92,276.09,276.35,8877.0
2022-09-26 15:00:00,276.42,276.52,275.05,275.49,3173.0,276.42,276.52,275.05,275.49,3173.0
2022-09-26 15:10:00,276.44,277.03,275.52,276.6,5107.0,276.44,277.03,275.52,276.6,5107.0
2022-09-26 15:20:00,276.62,276.62,275.24,275.24,3490.0,276.62,276.62,275.24,275.24,3490.0
2022-09-26 15:30:00,275.04,275.06,273.88,274.17,3940.0,275.04,275.06,273.88,274.17,3940.0
2022-09-26 15:40:00,274.06,274.56,272.27,273.44,9168.0,274.06,274.56,272.27,273.44,9168.0
2022-09-26 15:50:00,273.37,274.33,271.9,272.82,37623.0,273.37,274.33,271.9,272.82,37623.0
2022-09-27 09:30:00,280.84,286.11,280.84,285.11,20058.0,280.84,286.11,280.84,285.11,20058.0
2022-09-27 09:40:00,285.46,286.72,280.01,280.29,11484.0,285.46,286.72,280.01,280.29,11484.0
2022-09-27 09:50:00,280.76,282.73,279.79,282.16,10167.0,280.76,282.73,279.79,282.16,10167.0
2022-09-27 10:00:00,282.27,282.27,278.71,279.4,5305.0,282.27,282.27,278.71,279.4,5305.0
2022-09-27 10:10:00,279.86,281.71,278.85,281.26,9042.0,279.86,281.71,278.85,281.26,9042.0
2022-09-27 10:20:00,280.74,281.49,280.09,280.63,2901.0,280.74,281.49,280.09,280.63,2901.0
2022-09-27 10:30:00,280.71,281.6,279.91,280.94,4731.0,280.71,281.6,279.91,280.94,4731.0
2022-09-27 10:40:00,280.32,283.25,280.26,282.09,2922.0,280.32,283.25,280.26,282.09,2922.0
2022-09-27 10:50:00,282.09,282.29,281.62,282.29,2332.0,282.09,282.29,281.62,282.29,2332.0
2022-09-27 11:00:00,282.29,282.29,279.77,281.75,7422.0,282.29,282.29,279.77,281.75,7422.0
2022-09-27 11:10:00,282.03,282.03,279.75,280.89,3820.0,282.03,282.03,279.75,280.89,3820.0
2022-09-27 11:20:00,280.46,281.39,279.49,280.0,5177.0,280.46,281.39,279.49,280.0,5177.0
2022-09-27 11:30:00,279.62,280.37,279.32,280.08,2978.0,279.62,280.37,279.32,280.08,2978.0
2022-09-27 11:40:00,279.8,279.99,279.28,279.33,2517.0,279.8,279.99,279.28,279.33,2517.0
2022-09-27 11:50:00,279.82,279.82,278.0,278.0,1861.0,279.82,279.82,278.0,278.0,1861.0
2022-09-27 12:00:00,278.29,278.29,277.29,277.84,3380.0,278.29,278.29,277.29,277.84,3380.0
2022-09-27 12:10:00,277.62,277.62,275.92,275.92,9558.0,277.62,277.62,275.92,275.92,9558.0
2022-09-27 12:20:00,276.34,277.07,276.34,276.69,3612.0,276.34,277.07,276.34,276.69,3612.0
2022-09-27 12:30:00,276.66,277.23,275.93,276.06,5195.0,276.66,277.23,275.93,276.06,5195.0
2022-09-27 12:40:00,276.24,276.89,276.23,276.48,1323.0,276.24,276.89,276.23,276.48,1323.0
2022-09-27 12:50:00,276.52,277.24,276.01,276.99,6672.0,276.52,277.24,276.01,276.99,6672.0
2022-09-27 13:00:00,276.62,276.62,275.29,275.88,1300.0,276.62,276.62,275.29,275.88,1300.0
2022-09-27 13:10:00,275.14,276.05,275.02,275.84,5182.0,275.14,276.05,275.02,275.84,5182.0
2022-09-27 13:20:00,275.8,276.2,275.51,275.83,1252.0,275.8,276.2,275.51,275.83,1252.0
2022-09-27 13:30:00,275.49,276.87,275.36,276.87,850.0,275.49,276.87,275.36,276.87,850.0
2022-09-27 13:40:00,276.94,277.02,276.1,276.58,2183.0,276.94,277.02,276.1,276.58,2183.0
2022-09-27 13:50:00,276.57,276.97,276.37,276.44,1433.0,276.57,276.97,276.37,276.44,1433.0
2022-09-27 14:00:00,276.81,277.19,276.49,276.85,5113.0,276.81,277.19,276.49,276.85,5113.0
2022-09-27 14:10:00,277.16,277.25,276.26,276.38,7524.0,277.16,277.25,276.26,276.38,7524.0
2022-09-27 14:20:00,276.46,276.46,275.72,276.45,4891.0,276.46,276.46,275.72,276.45,4891.0
2022-09-27 14:30:00,276.53,277.98,276.23,277.82,5192.0,276.53,277.98,276.23,277.82,5192.0
2022-09-27 14:40:00,278.26,279.26,277.65,279.26,2462.0,278.26,279.26,277.65,279.26,2462.0
2022-09-27 14:50:00,278.72,279.7,278.49,279.7,3359.0,278.72,279.7,278.49,279.7,3359.0
2022-09-27 15:00:00,279.02,279.02,278.05,278.22,5171.0,279.02,279.02,278.05,278.22,5171.0
2022-09-27 15:10:00,278.2,278.28,276.79,277.21,4048.0,278.2,278.28,276.79,277.21,4048.0
2022-09-27 15:20:00,277.3,277.55,276.44,276.44,4237.0,277.3,277.55,276.44,276.44,4237.0
2022-09-27 15:30:00,276.26,276.99,275.95,276.9,5463.0,276.26,276.99,275.95,276.9,5463.0
2022-09-27 15:40:00,276.75,278.05,276.74,277.76,6733.0,276.75,278.05,276.74,277.76,6733.0
2022-09-27 15:50:00,277.38,277.78,274.9,275.79,56114.0,277.38,277.78,274.9,275.79,56114.0
2022-09-28 09:30:00,274.74,276.19,274.74,275.74,5192.0,274.74,276.19,274.74,275.74,5192.0
2022-09-28 09:40:00,278.47,280.37,277.96,280.37,2023.0,278.47,280.37,277.96,280.37,2023.0
2022-09-28 09:50:00,278.68,281.27,277.65,279.72,23368.0,278.68,281.27,277.65,279.72,23368.0
2022-09-28 10:00:00,281.62,282.23,278.63,278.64,12119.0,281.62,282.23,278.63,278.64,12119.0
2022-09-28 10:10:00,278.63,279.49,277.94,278.15,3972.0,278.63,279.49,277.94,278.15,3972.0
2022-09-28 10:20:00,279.22,282.39,279.21,281.95,6004.0,279.22,282.39,279.21,281.95,6004.0
2022-09-28 10:30:00,282.55,282.83,281.17,281.72,10173.0,282.55,282.83,281.17,281.72,10173.0
2022-09-28 10:40:00,282.04,283.29,281.77,282.56,7567.0,282.04,283.29,281.77,282.56,7567.0
2022-09-28 10:50:00,282.72,283.1,280.5,280.85,15811.0,282.72,283.1,280.5,280.85,15811.0
2022-09-28 11:00:00,280.5,282.67,280.5,280.87,35083.0,280.5,282.67,280.5,280.87,35083.0
2022-09-28 11:10:00,280.78,284.89,280.76,284.28,11134.0,280.78,284.89,280.76,284.28,11134.0
2022-09-28 11:20:00,284.47,285.63,283.88,284.47,12858.0,284.47,285.63,283.88,284.47,12858.0
2022-09-28 11:30:00,284.29,284.47,283.36,283.56,4003.0,284.29,284.47,283.36,283.56,4003.0
2022-09-28 11:40:00,283.56,286.38,283.16,286.38,10031.0,283.56,286.38,283.16,286.38,10031.0
2022-09-28 11:50:00,286.17,287.67,286.05,286.98,5374.0,286.17,287.67,286.05,286.98,5374.0
2022-09-28 12:00:00,286.63,286.76,284.91,284.91,6927.0,286.63,286.76,284.91,284.91,6927.0
2022-09-28 12:10:00,285.22,286.28,285.22,285.92,10328.0,285.22,286.28,285.22,285.92,10328.0
2022-09-28 12:20:00,285.92,285.93,284.62,284.62,3650.0,285.92,285.93,284.62,284.62,3650.0
2022-09-28 12:30:00,284.28,284.75,284.13,284.61,3472.0,284.28,284.75,284.13,284.61,3472.0
2022-09-28 12:40:00,284.56,285.15,284.45,284.6,9103.0,284.56,285.15,284.45,284.6,9103.0
2022-09-28 12:50:00,284.6,284.6,283.33,284.1,3679.0,284.6,284.6,283.33,284.1,3679.0
2022-09-28 13:00:00,284.04,285.54,283.46,285.54,4391.0,284.04,285.54,283.46,285.54,4391.0
2022-09-28 13:10:00,285.37,285.37,284.0,284.67,3391.0,285.37,285.37,284.0,284.67,3391.0
2022-09-28 13:20:00,284.36,284.72,283.89,284.11,1971.0,284.36,284.72,283.89,284.11,1971.0
2022-09-28 13:30:00,284.43,284.99,284.29,284.3,2105.0,284.43,284.99,284.29,284.3,2105.0
2022-09-28 13:40:00,284.6,284.87,283.25,283.99,4733.0,284.6,284.87,283.25,283.99,4733.0
2022-09-28 13:50:00,283.9,284.52,283.9,284.51,1467.0,283.9,284.52,283.9,284.51,1467.0
2022-09-28 14:00:00,284.62,285.54,284.2,285.04,4901.0,284.62,285.54,284.2,285.04,4901.0
2022-09-28 14:10:00,284.97,285.68,284.92,285.48,7612.0,284.97,285.68,284.92,285.48,7612.0
2022-09-28 14:20:00,285.18,285.36,284.75,285.36,6166.0,285.18,285.36,284.75,285.36,6166.0
2022-09-28 14:30:00,285.36,285.77,284.9,284.95,12059.0,285.36,285.77,284.9,284.95,12059.0
2022-09-28 14:40:00,284.85,284.85,283.82,284.3,3018.0,284.85,284.85,283.82,284.3,3018.0
2022-09-28 14:50:00,284.63,285.0,284.39,285.0,2354.0,284.63,285.0,284.39,285.0,2354.0
2022-09-28 15:00:00,285.18,285.54,284.92,285.09,10661.0,285.18,285.54,284.92,285.09,10661.0
2022-09-28 15:10:00,285.05,285.56,284.83,285.18,6075.0,285.05,285.56,284.83,285.18,6075.0
2022-09-28 15:20:00,284.96,285.84,284.95,285.83,7691.0,284.96,285.84,284.95,285.83,7691.0
2022-09-28 15:30:00,285.81,286.11,284.79,285.6,23977.0,285.81,286.11,284.79,285.6,23977.0
2022-09-28 15:40:00,285.68,286.24,285.45,285.82,36365.0,285.68,286.24,285.45,285.82,36365.0
2022-09-28 15:50:00,285.41,285.72,283.66,283.98,34891.0,285.41,285.72,283.66,283.98,34891.0
2022-09-29 09:30:00,277.59,279.41,272.51,273.52,14549.0,277.59,279.41,272.51,273.52,14549.0
2022-09-29 09:40:00,273.52,274.08,270.32,274.08,22110.0,273.52,274.08,270.32,274.08,22110.0
2022-09-29 09:50:00,273.24,274.25,271.31,272.82,3998.0,273.24,274.25,271.31,272.82,3998.0
2022-09-29 10:00:00,272.26,273.6,271.41,273.13,26495.0,272.26,273.6,271.41,273.13,26495.0
2022-09-29 10:10:00,272.65,273.57,270.47,271.41,18477.0,272.65,273.57,270.47,271.41,18477.0
2022-09-29 10:20:00,271.48,272.23,270.64,271.75,17073.0,271.48,272.23,270.64,271.75,17073.0
2022-09-29 10:30:00,271.69,272.2,270.26,272.2,7663.0,271.69,272.2,270.26,272.2,7663.0
2022-09-29 10:40:00,272.0,272.89,271.61,272.16,11565.0,272.0,272.89,271.61,272.16,11565.0
2022-09-29 10:50:00,271.65,273.2,271.32,272.5,8730.0,271.65,273.2,271.32,272.5,8730.0
2022-09-29 11:00:00,273.24,274.67,271.83,274.67,4520.0,273.24,274.67,271.83,274.67,4520.0
2022-09-29 11:10:00,274.5,274.64,273.29,273.74,13802.0,274.5,274.64,273.29,273.74,13802.0
2022-09-29 11:20:00,273.74,274.91,273.11,274.33,11026.0,273.74,274.91,273.11,274.33,11026.0
2022-09-29 11:30:00,274.75,275.73,274.08,275.7,23921.0,274.75,275.73,274.08,275.7,23921.0
2022-09-29 11:40:00,275.14,277.16,275.14,277.16,2007.0,275.14,277.16,275.14,277.16,2007.0
2022-09-29 11:50:00,276.83,277.64,276.83,277.36,1874.0,276.83,277.64,276.83,277.36,1874.0
2022-09-29 12:00:00,277.77,277.97,276.71,277.93,15386.0,277.77,277.97,276.71,277.93,15386.0
2022-09-29 12:10:00,277.6,277.94,276.0,276.09,7688.0,277.6,277.94,276.0,276.09,7688.0
2022-09-29 12:20:00,276.13,276.96,275.51,276.72,9879.0,276.13,276.96,275.51,276.72,9879.0
2022-09-29 12:30:00,276.43,277.37,276.43,277.37,3107.0,276.43,277.37,276.43,277.37,3107.0
2022-09-29 12:40:00,277.06,277.44,276.35,277.22,3248.0,277.06,277.44,276.35,277.22,3248.0
2022-09-29 12:50:00,277.0,277.2,275.49,276.21,7027.0,277.0,277.2,275.49,276.21,7027.0
2022-09-29 13:00:00,276.17,276.37,275.66,275.67,5539.0,276.17,276.37,275.66,275.67,5539.0
2022-09-29 13:10:00,275.69,276.18,275.41,275.56,7477.0,275.69,276.18,275.41,275.56,7477.0
2022-09-29 13:20:00,275.65,275.67,274.73,275.4,4380.0,275.65,275.67,274.73,275.4,4380.0
2022-09-29 13:30:00,275.33,275.33,274.36,274.36,9689.0,275.33,275.33,274.36,274.36,9689.0
2022-09-29 13:40:00,274.14,274.21,273.03,273.26,7236.0,274.14,274.21,273.03,273.26,7236.0
2022-09-29 13:50:00,273.31,273.75,272.53,272.81,8757.0,273.31,273.75,272.53,272.81,8757.0
2022-09-29 14:00:00,272.87,274.09,272.72,273.7,5850.0,272.87,274.09,272.72,273.7,5850.0
2022-09-29 14:10:00,273.77,274.08,272.94,272.99,8596.0,273.77,274.08,272.94,272.99,8596.0
2022-09-29 14:20:00,272.74,274.34,272.73,274.04,6927.0,272.74,274.34,272.73,274.04,6927.0
2022-09-29 14:30:00,274.04,274.13,273.16,273.51,13734.0,274.04,274.13,273.16,273.51,13734.0
2022-09-29 14:40:00,273.64,273.64,272.66,272.73,2602.0,273.64,273.64,272.66,272.73,2602.0
2022-09-29 14:50:00,272.36,273.2,272.11,272.7,5796.0,272.36,273.2,272.11,272.7,5796.0
2022-09-29 15:00:00,272.97,274.26,272.97,273.93,13002.0,272.97,274.26,272.97,273.93,13002.0
2022-09-29 15:10:00,273.92,274.88,273.46,274.52,28280.0,273.92,274.88,273.46,274.52,28280.0
2022-09-29 15:20:00,274.49,274.68,273.43,274.1,16186.0,274.49,274.68,273.43,274.1,16186.0
2022-09-29 15:30:00,274.08,274.29,273.4,273.4,21531.0,274.08,274.29,273.4,273.4,21531.0
2022-09-29 15:40:00,273.61,274.0,272.8,274.0,23170.0,273.61,274.0,272.8,274.0,23170.0
2022-09-29 15:50:00,274.17,275.04,273.27,273.89,122493.0,274.17,275.04,273.27,273.89,122493.0
2022-09-30 09:30:00,271.88,274.04,271.66,273.6,4977.0,271.88,274.04,271.66,273.6,4977.0
2022-09-30 09:40:00,273.27,280.0,273.01,278.2,27213.0,273.27,280.0,273.01,278.2,27213.0
2022-09-30 09:50:00,276.93,280.34,276.4,278.68,17490.0,276.93,280.34,276.4,278.68,17490.0
2022-09-30 10:00:00,278.48,278.9,275.72,277.61,14277.0,278.48,278.9,275.72,277.61,14277.0
2022-09-30 10:10:00,278.69,278.73,276.41,278.29,14984.0,278.69,278.73,276.41,278.29,14984.0
2022-09-30 10:20:00,277.79,278.73,276.88,277.92,6625.0,277.79,278.73,276.88,277.92,6625.0
2022-09-30 10:30:00,278.22,282.43,278.21,281.52,17756.0,278.22,282.43,278.21,281.52,17756.0
2022-09-30 10:40:00,280.85,281.51,279.21,279.5,5214.0,280.85,281.51,279.21,279.5,5214.0
2022-09-30 10:50:00,280.07,280.8,279.16,280.36,10394.0,280.07,280.8,279.16,280.36,10394.0
2022-09-30 11:00:00,281.11,281.53,279.16,281.12,10624.0,281.11,281.53,279.16,281.12,10624.0
2022-09-30 11:10:00,281.52,281.53,279.99,280.0,9181.0,281.52,281.53,279.99,280.0,9181.0
2022-09-30 11:20:00,280.01,280.38,278.51,278.52,2892.0,280.01,280.38,278.51,278.52,2892.0
2022-09-30 11:30:00,278.5,278.88,276.81,276.81,5375.0,278.5,278.88,276.81,276.81,5375.0
2022-09-30 11:40:00,277.29,277.31,276.18,277.25,3698.0,277.29,277.31,276.18,277.25,3698.0
2022-09-30 11:50:00,277.28,278.38,277.06,278.32,4391.0,277.28,278.38,277.06,278.32,4391.0
2022-09-30 12:00:00,278.04,278.05,276.41,276.54,3796.0,278.04,278.05,276.41,276.54,3796.0
2022-09-30 12:10:00,276.28,277.68,276.25,277.49,3788.0,276.28,277.68,276.25,277.49,3788.0
2022-09-30 12:20:00,277.13,277.13,276.22,276.4,3200.0,277.13,277.13,276.22,276.4,3200.0
2022-09-30 12:30:00,276.23,277.28,275.74,277.28,1800.0,276.23,277.28,275.74,277.28,1800.0
2022-09-30 12:40:00,277.27,278.1,277.21,277.99,2218.0,277.27,278.1,277.21,277.99,2218.0
2022-09-30 12:50:00,277.99,278.0,275.48,275.95,7120.0,277.99,278.0,275.48,275.95,7120.0
2022-09-30 13:00:00,276.09,276.62,275.72,275.81,3196.0,276.09,276.62,275.72,275.81,3196.0
2022-09-30 13:10:00,276.03,276.12,275.29,275.29,2059.0,276.03,276.12,275.29,275.29,2059.0
2022-09-30 13:20:00,275.09,276.02,274.8,276.02,1541.0,275.09,276.02,274.8,276.02,1541.0
2022-09-30 13:30:00,276.0,276.0,273.89,273.89,3336.0,276.0,276.0,273.89,273.89,3336.0
2022-09-30 13:40:00,273.64,274.23,273.41,273.93,4615.0,273.64,274.23,273.41,273.93,4615.0
2022-09-30 13:50:00,273.91,274.24,273.84,273.97,2643.0,273.91,274.24,273.84,273.97,2643.0
2022-09-30 14:00:00,273.55,274.37,273.2,274.37,1901.0,273.55,274.37,273.2,274.37,1901.0
2022-09-30 14:10:00,274.15,274.58,274.01,274.34,2894.0,274.15,274.58,274.01,274.34,2894.0
2022-09-30 14:20:00,274.35,274.39,272.92,273.38,4405.0,274.35,274.39,272.92,273.38,4405.0
2022-09-30 14:30:00,273.94,274.34,273.29,273.58,2639.0,273.94,274.34,273.29,273.58,2639.0
2022-09-30 14:40:00,273.28,273.39,272.14,272.56,6060.0,273.28,273.39,272.14,272.56,6060.0
2022-09-30 14:50:00,273.13,273.13,272.24,272.81,4558.0,273.13,273.13,272.24,272.81,4558.0
2022-09-30 15:00:00,272.31,274.34,272.3,273.03,6646.0,272.31,274.34,272.3,273.03,6646.0
2022-09-30 15:10:00,273.21,273.3,272.07,272.56,5257.0,273.21,273.3,272.07,272.56,5257.0
2022-09-30 15:20:00,272.38,272.8,271.88,272.44,7230.0,272.38,272.8,271.88,272.44,7230.0
2022-09-30 15:30:00,273.01,273.01,270.08,270.78,8042.0,273.01,273.01,270.08,270.78,8042.0
2022-09-30 15:40:00,271.15,272.58,270.95,271.93,12541.0,271.15,272.58,270.95,271.93,12541.0
2022-09-30 15:50:00,271.57,271.57,269.42,270.12,38091.0,271.57,271.57,269.42,270.12,38091.0
2022-10-03 09:30:00,271.05,284.27,271.05,276.47,42316.0,271.05,284.27,271.05,276.47,42316.0
2022-10-03 09:40:00,275.39,280.36,272.76,279.35,12022.0,275.39,280.36,272.76,279.35,12022.0
2022-10-03 09:50:00,278.71,279.6,276.92,277.62,15934.0,278.71,279.6,276.92,277.62,15934.0
2022-10-03 10:00:00,278.26,281.58,277.28,278.71,15894.0,278.26,281.58,277.28,278.71,15894.0
2022-10-03 10:10:00,277.71,278.59,274.35,275.84,20269.0,277.71,278.59,274.35,275.84,20269.0
2022-10-03 10:20:00,275.83,281.19,274.38,280.92,12232.0,275.83,281.19,274.38,280.92,12232.0
2022-10-03 10:30:00,281.69,281.72,279.24,279.34,13004.0,281.69,281.72,279.24,279.34,13004.0
2022-10-03 10:40:00,279.94,280.24,278.44,279.27,3850.0,279.94,280.24,278.44,279.27,3850.0
2022-10-03 10:50:00,278.96,280.47,278.33,280.47,5019.0,278.96,280.47,278.33,280.47,5019.0
2022-10-03 11:00:00,279.46,281.3,279.32,280.84,9237.0,279.46,281.3,279.32,280.84,9237.0
2022-10-03 11:10:00,280.99,281.48,280.27,280.72,13913.0,280.99,281.48,280.27,280.72,13913.0
2022-10-03 11:20:00,281.0,281.55,280.01,281.41,5661.0,281.0,281.55,280.01,281.41,5661.0
2022-10-03 11:30:00,280.6,280.65,279.38,279.77,1154.0,280.6,280.65,279.38,279.77,1154.0
2022-10-03 11:40:00,279.94,280.15,277.36,278.56,14255.0,279.94,280.15,277.36,278.56,14255.0
2022-10-03 11:50:00,278.56,279.21,277.05,277.8,5024.0,278.56,279.21,277.05,277.8,5024.0
2022-10-03 12:00:00,277.8,278.71,277.5,277.74,25643.0,277.8,278.71,277.5,277.74,25643.0
2022-10-03 12:10:00,277.48,278.63,277.41,277.48,7138.0,277.48,278.63,277.41,277.48,7138.0
2022-10-03 12:20:00,277.52,279.19,277.08,277.9,7698.0,277.52,279.19,277.08,277.9,7698.0
2022-10-03 12:30:00,277.97,280.51,277.97,279.92,28686.0,277.97,280.51,277.97,279.92,28686.0
2022-10-03 12:40:00,279.75,279.75,278.88,279.62,3678.0,279.75,279.75,278.88,279.62,3678.0
2022-10-03 12:50:00,279.34,279.48,278.42,279.38,4678.0,279.34,279.48,278.42,279.38,4678.0
2022-10-03 13:00:00,279.19,279.89,278.73,279.88,4836.0,279.19,279.89,278.73,279.88,4836.0
2022-10-03 13:10:00,280.0,280.27,279.26,279.49,4697.0,280.0,280.27,279.26,279.49,4697.0
2022-10-03 13:20:00,279.6,281.15,279.6,281.15,10081.0,279.6,281.15,279.6,281.15,10081.0
2022-10-03 13:30:00,281.21,281.5,280.89,280.93,1200.0,281.21,281.5,280.89,280.93,1200.0
2022-10-03 13:40:00,281.07,282.2,280.88,282.2,2153.0,281.07,282.2,280.88,282.2,2153.0
2022-10-03 13:50:00,281.51,282.08,281.39,281.61,2980.0,281.51,282.08,281.39,281.61,2980.0
2022-10-03 14:00:00,281.81,282.12,281.0,281.01,3348.0,281.81,282.12,281.0,281.01,3348.0
2022-10-03 14:10:00,281.29,281.59,281.07,281.59,1973.0,281.29,281.59,281.07,281.59,1973.0
2022-10-03 14:20:00,281.59,282.64,281.32,282.63,12273.0,281.59,282.64,281.32,282.63,12273.0
2022-10-03 14:30:00,282.63,283.64,282.39,282.78,11836.0,282.63,283.64,282.39,282.78,11836.0
2022-10-03 14:40:00,282.99,283.03,282.4,282.4,12838.0,282.99,283.03,282.4,282.4,12838.0
2022-10-03 14:50:00,281.93,282.56,281.93,282.34,5969.0,281.93,282.56,281.93,282.34,5969.0
2022-10-03 15:00:00,282.14,284.23,281.85,284.19,44407.0,282.14,284.23,281.85,284.19,44407.0
2022-10-03 15:10:00,284.19,284.87,282.43,282.43,22863.0,284.19,284.87,282.43,282.43,22863.0
2022-10-03 15:20:00,282.29,285.32,282.29,285.17,30507.0,282.29,285.32,282.29,285.17,30507.0
2022-10-03 15:30:00,285.72,286.64,284.92,285.84,39888.0,285.72,286.64,284.92,285.84,39888.0
2022-10-03 15:40:00,285.55,285.55,284.31,284.7,22667.0,285.55,285.55,284.31,284.7,22667.0
2022-10-03 15:50:00,284.85,285.04,283.78,284.21,63532.0,284.85,285.04,283.78,284.21,63532.0
2022-10-04 09:30:00,294.85,296.7,293.04,294.0,26379.0,294.85,296.7,293.04,294.0,26379.0
2022-10-04 09:40:00,293.64,294.91,292.01,292.8,6558.0,293.64,294.91,292.01,292.8,6558.0
2022-10-04 09:50:00,293.41,297.03,293.41,296.32,41043.0,293.41,297.03,293.41,296.32,41043.0
2022-10-04 10:00:00,295.96,298.88,295.62,298.72,16933.0,295.96,298.88,295.62,298.72,16933.0
2022-10-04 10:10:00,298.67,298.96,295.55,296.25,23066.0,298.67,298.96,295.55,296.25,23066.0
2022-10-04 10:20:00,296.35,296.35,294.62,294.75,11519.0,296.35,296.35,294.62,294.75,11519.0
2022-10-04 10:30:00,294.85,295.85,293.72,295.01,39859.0,294.85,295.85,293.72,295.01,39859.0
2022-10-04 10:40:00,295.2,297.25,294.58,296.74,30112.0,295.2,297.25,294.58,296.74,30112.0
2022-10-04 10:50:00,297.36,299.57,296.9,297.9,15201.0,297.36,299.57,296.9,297.9,15201.0
2022-10-04 11:00:00,297.32,297.53,295.79,296.4,26841.0,297.32,297.53,295.79,296.4,26841.0
2022-10-04 11:10:00,296.62,298.16,295.11,297.63,27422.0,296.62,298.16,295.11,297.63,27422.0
2022-10-04 11:20:00,298.21,299.71,296.29,296.31,34679.0,298.21,299.71,296.29,296.31,34679.0
2022-10-04 11:30:00,295.74,296.62,295.68,296.25,8947.0,295.74,296.62,295.68,296.25,8947.0
2022-10-04 11:40:00,296.11,296.5,294.66,295.0,8935.0,296.11,296.5,294.66,295.0,8935.0
2022-10-04 11:50:00,295.43,297.1,295.43,296.71,7207.0,295.43,297.1,295.43,296.71,7207.0
2022-10-04 12:00:00,296.8,297.79,296.64,297.35,15031.0,296.8,297.79,296.64,297.35,15031.0
2022-10-04 12:10:00,296.93,297.7,296.93,297.24,1710.0,296.93,297.7,296.93,297.24,1710.0
2022-10-04 12:20:00,296.81,297.29,296.04,297.29,11931.0,296.81,297.29,296.04,297.29,11931.0
2022-10-04 12:30:00,297.09,297.16,296.29,297.16,1878.0,297.09,297.16,296.29,297.16,1878.0
2022-10-04 12:40:00,297.33,297.36,296.04,296.21,1263.0,297.33,297.36,296.04,296.21,1263.0
2022-10-04 12:50:00,295.66,296.39,294.8,296.39,5960.0,295.66,296.39,294.8,296.39,5960.0
2022-10-04 13:00:00,296.06,296.36,295.0,295.21,5153.0,296.06,296.36,295.0,295.21,5153.0
2022-10-04 13:10:00,295.49,296.26,294.86,295.3,8777.0,295.49,296.26,294.86,295.3,8777.0
2022-10-04 13:20:00,295.27,297.41,295.27,296.66,1532.0,295.27,297.41,295.27,296.66,1532.0
2022-10-04 13:30:00,297.0,298.25,296.8,297.78,14513.0,297.0,298.25,296.8,297.78,14513.0
2022-10-04 13:40:00,297.86,298.81,297.86,298.55,6582.0,297.86,298.81,297.86,298.55,6582.0
2022-10-04 13:50:00,298.69,299.96,298.68,298.88,15610.0,298.69,299.96,298.68,298.88,15610.0
2022-10-04 14:00:00,298.88,299.91,298.0,299.01,10860.0,298.88,299.91,298.0,299.01,10860.0
2022-10-04 14:10:00,298.66,299.22,298.31,298.81,1731.0,298.66,299.22,298.31,298.81,1731.0
2022-10-04 14:20:00,299.17,299.8,298.55,298.64,16721.0,299.17,299.8,298.55,298.64,16721.0
2022-10-04 14:30:00,298.27,299.35,298.06,299.27,11046.0,298.27,299.35,298.06,299.27,11046.0
2022-10-04 14:40:00,299.25,299.69,298.63,299.44,13608.0,299.25,299.69,298.63,299.44,13608.0
2022-10-04 14:50:00,299.29,299.35,298.51,298.87,13964.0,299.29,299.35,298.51,298.87,13964.0
2022-10-04 15:00:00,298.97,299.47,298.14,299.17,3604.0,298.97,299.47,298.14,299.17,3604.0
2022-10-04 15:10:00,298.86,300.27,298.61,299.69,6501.0,298.86,300.27,298.61,299.69,6501.0
2022-10-04 15:20:00,299.94,299.94,298.51,298.51,6545.0,299.94,299.94,298.51,298.51,6545.0
2022-10-04 15:30:00,298.9,299.23,298.08,298.79,11993.0,298.9,299.23,298.08,298.79,11993.0
2022-10-04 15:40:00,298.77,298.8,297.84,298.02,33887.0,298.77,298.8,297.84,298.02,33887.0
2022-10-04 15:50:00,298.26,299.33,297.55,299.02,90894.0,298.26,299.33,297.55,299.02,90894.0
2022-10-05 09:30:00,292.0,296.0,292.0,294.49,10969.0,292.0,296.0,292.0,294.49,10969.0
2022-10-05 09:40:00,294.42,294.53,290.52,293.29,15520.0,294.42,294.53,290.52,293.29,15520.0
2022-10-05 09:50:00,292.47,294.15,292.22,293.64,2780.0,292.47,294.15,292.22,293.64,2780.0
2022-10-05 10:00:00,293.13,293.37,290.21,290.55,4077.0,293.13,293.37,290.21,290.55,4077.0
2022-10-05 10:10:00,292.09,293.65,290.62,290.62,10234.0,292.09,293.65,290.62,290.62,10234.0
2022-10-05 10:20:00,290.86,291.77,289.43,289.5,7358.0,290.86,291.77,289.43,289.5,7358.0
2022-10-05 10:30:00,289.25,290.25,288.49,290.2,8677.0,289.25,290.25,288.49,290.2,8677.0
2022-10-05 10:40:00,289.69,289.7,288.88,289.7,2408.0,289.69,289.7,288.88,289.7,2408.0
2022-10-05 10:50:00,289.18,289.19,288.3,288.3,1900.0,289.18,289.19,288.3,288.3,1900.0
2022-10-05 11:00:00,287.64,288.81,287.55,288.81,8952.0,287.64,288.81,287.55,288.81,8952.0
2022-10-05 11:10:00,288.75,289.13,288.46,288.69,2100.0,288.75,289.13,288.46,288.69,2100.0
2022-10-05 11:20:00,288.69,290.01,288.68,290.01,1317.0,288.69,290.01,288.68,290.01,1317.0
2022-10-05 11:30:00,289.96,290.94,289.45,290.94,1183.0,289.96,290.94,289.45,290.94,1183.0
2022-10-05 11:40:00,291.41,291.62,290.95,291.21,6444.0,291.41,291.62,290.95,291.21,6444.0
2022-10-05 11:50:00,291.2,294.94,291.16,294.48,8721.0,291.2,294.94,291.16,294.48,8721.0
2022-10-05 12:00:00,294.48,294.48,292.76,293.78,33050.0,294.48,294.48,292.76,293.78,33050.0
2022-10-05 12:10:00,293.5,294.57,293.5,294.01,2722.0,293.5,294.57,293.5,294.01,2722.0
2022-10-05 12:20:00,294.68,294.68,293.52,293.52,1193.0,294.68,294.68,293.52,293.52,1193.0
2022-10-05 12:30:00,293.62,294.24,293.62,294.0,940.0,293.62,294.24,293.62,294.0,940.0
2022-10-05 12:40:00,294.54,294.77,293.85,294.77,13613.0,294.54,294.77,293.85,294.77,13613.0
2022-10-05 12:50:00,294.89,294.89,293.52,293.73,3614.0,294.89,294.89,293.52,293.73,3614.0
2022-10-05 13:00:00,293.36,295.0,293.18,294.41,5951.0,293.36,295.0,293.18,294.41,5951.0
2022-10-05 13:10:00,294.36,297.06,294.36,296.72,8457.0,294.36,297.06,294.36,296.72,8457.0
2022-10-05 13:20:00,297.6,298.13,297.19,297.28,10219.0,297.6,298.13,297.19,297.28,10219.0
2022-10-05 13:30:00,297.37,297.38,295.81,296.27,5200.0,297.37,297.38,295.81,296.27,5200.0
2022-10-05 13:40:00,296.26,297.29,296.24,297.21,3000.0,296.26,297.29,296.24,297.21,3000.0
2022-10-05 13:50:00,296.75,297.27,296.16,296.16,6135.0,296.75,297.27,296.16,296.16,6135.0
2022-10-05 14:00:00,296.55,296.55,296.06,296.06,200.0,296.55,296.55,296.06,296.06,200.0
2022-10-05 14:10:00,295.92,297.14,295.83,297.1,3790.0,295.92,297.14,295.83,297.1,3790.0
2022-10-05 14:20:00,296.75,297.7,296.7,297.7,1601.0,296.75,297.7,296.7,297.7,1601.0
2022-10-05 14:30:00,297.66,298.48,297.66,298.1,897.0,297.66,298.48,297.66,298.1,897.0
2022-10-05 14:40:00,298.38,298.86,297.8,297.8,11142.0,298.38,298.86,297.8,297.8,11142.0
2022-10-05 14:50:00,297.8,298.63,297.6,298.63,2850.0,297.8,298.63,297.6,298.63,2850.0
2022-10-05 15:00:00,298.57,298.92,298.03,298.29,12349.0,298.57,298.92,298.03,298.29,12349.0
2022-10-05 15:10:00,298.15,298.15,297.52,297.74,15688.0,298.15,298.15,297.52,297.74,15688.0
2022-10-05 15:20:00,297.69,299.6,297.69,297.98,6386.0,297.69,299.6,297.69,297.98,6386.0
2022-10-05 15:30:00,298.44,298.63,297.84,298.23,5446.0,298.44,298.63,297.84,298.23,5446.0
2022-10-05 15:40:00,298.04,299.17,297.74,297.75,7635.0,298.04,299.17,297.74,297.75,7635.0
2022-10-05 15:50:00,297.66,297.66,296.24,296.65,34278.0,297.66,297.66,296.24,296.65,34278.0
2022-10-06 09:30:00,296.11,302.77,296.11,301.13,7382.0,296.11,302.77,296.11,301.13,7382.0
2022-10-06 09:40:00,302.0,304.99,301.24,303.74,7466.0,302.0,304.99,301.24,303.74,7466.0
2022-10-06 09:50:00,304.99,305.88,303.03,303.03,8134.0,304.99,305.88,303.03,303.03,8134.0
2022-10-06 10:00:00,303.7,303.8,298.57,299.16,7540.0,303.7,303.8,298.57,299.16,7540.0
2022-10-06 10:10:00,299.24,299.88,296.52,297.54,8450.0,299.24,299.88,296.52,297.54,8450.0
2022-10-06 10:20:00,297.26,297.85,295.9,295.9,2576.0,297.26,297.85,295.9,295.9,2576.0
2022-10-06 10:30:00,296.05,297.22,296.05,297.05,1802.0,296.05,297.22,296.05,297.05,1802.0
2022-10-06 10:40:00,297.63,299.0,297.04,299.0,7900.0,297.63,299.0,297.04,299.0,7900.0
2022-10-06 10:50:00,299.21,299.57,298.23,299.5,1917.0,299.21,299.57,298.23,299.5,1917.0
2022-10-06 11:00:00,299.32,299.32,298.19,298.26,1998.0,299.32,299.32,298.19,298.26,1998.0
2022-10-06 11:10:00,297.76,298.97,296.89,298.97,5982.0,297.76,298.97,296.89,298.97,5982.0
2022-10-06 11:20:00,299.01,299.98,298.25,298.8,14035.0,299.01,299.98,298.25,298.8,14035.0
2022-10-06 11:30:00,298.48,298.75,298.12,298.12,1400.0,298.48,298.75,298.12,298.12,1400.0
2022-10-06 11:40:00,298.22,300.0,298.11,299.99,10908.0,298.22,300.0,298.11,299.99,10908.0
2022-10-06 11:50:00,299.55,300.08,296.48,296.48,3441.0,299.55,300.08,296.48,296.48,3441.0
2022-10-06 12:00:00,296.53,297.03,296.09,296.09,614.0,296.53,297.03,296.09,296.09,614.0
2022-10-06 12:10:00,295.81,296.29,295.23,295.94,3616.0,295.81,296.29,295.23,295.94,3616.0
2022-10-06 12:20:00,296.79,296.97,296.26,296.97,1062.0,296.79,296.97,296.26,296.97,1062.0
2022-10-06 12:30:00,296.8,297.79,296.15,297.53,3512.0,296.8,297.79,296.15,297.53,3512.0
2022-10-06 12:40:00,297.66,298.68,297.66,298.34,2051.0,297.66,298.68,297.66,298.34,2051.0
2022-10-06 12:50:00,298.34,298.34,297.45,297.45,500.0,298.34,298.34,297.45,297.45,500.0
2022-10-06 13:00:00,296.61,296.61,296.61,296.61,100.0,296.61,296.61,296.61,296.61,100.0
2022-10-06 13:10:00,297.0,297.97,297.0,297.36,1950.0,297.0,297.97,297.0,297.36,1950.0
2022-10-06 13:20:00,297.85,297.9,297.36,297.42,1500.0,297.85,297.9,297.36,297.42,1500.0
2022-10-06 13:30:00,297.18,297.18,296.5,297.17,2291.0,297.18,297.18,296.5,297.17,2291.0
2022-10-06 13:40:00,296.8,297.46,296.8,297.12,1000.0,296.8,297.46,296.8,297.12,1000.0
2022-10-06 13:50:00,297.61,297.92,297.1,297.19,2050.0,297.61,297.92,297.1,297.19,2050.0
2022-10-06 14:00:00,296.91,296.93,295.72,295.85,1111.0,296.91,296.93,295.72,295.85,1111.0
2022-10-06 14:10:00,296.21,296.44,296.09,296.44,600.0,296.21,296.44,296.09,296.44,600.0
2022-10-06 14:20:00,296.63,296.63,296.05,296.06,600.0,296.63,296.63,296.05,296.06,600.0
2022-10-06 14:30:00,296.03,296.06,295.27,295.28,1320.0,296.03,296.06,295.27,295.28,1320.0
2022-10-06 14:40:00,295.26,295.27,294.21,294.22,1189.0,295.26,295.27,294.21,294.22,1189.0
2022-10-06 14:50:00,293.92,294.66,293.74,294.36,1667.0,293.92,294.66,293.74,294.36,1667.0
2022-10-06 15:00:00,294.5,294.78,294.18,294.44,939.0,294.5,294.78,294.18,294.44,939.0
2022-10-06 15:10:00,294.87,295.14,294.3,294.99,4040.0,294.87,295.14,294.3,294.99,4040.0
2022-10-06 15:20:00,295.24,295.32,294.71,295.25,2277.0,295.24,295.32,294.71,295.25,2277.0
2022-10-06 15:30:00,295.08,295.64,294.92,295.33,800.0,295.08,295.64,294.92,295.33,800.0
2022-10-06 15:40:00,295.38,295.38,294.33,294.33,3084.0,295.38,295.38,294.33,294.33,3084.0
2022-10-06 15:50:00,294.66,295.56,294.36,294.69,21204.0,294.66,295.56,294.36,294.69,21204.0
2022-10-07 09:30:00,285.28,286.21,283.39,285.72,10585.0,285.28,286.21,283.39,285.72,10585.0
2022-10-07 09:40:00,284.85,285.41,282.26,283.89,10180.0,284.85,285.41,282.26,283.89,10180.0
2022-10-07 09:50:00,284.48,285.01,283.05,284.85,3440.0,284.48,285.01,283.05,284.85,3440.0
2022-10-07 10:00:00,284.99,287.12,284.47,286.43,12119.0,284.99,287.12,284.47,286.43,12119.0
2022-10-07 10:10:00,286.44,287.1,284.53,286.11,19300.0,286.44,287.1,284.53,286.11,19300.0
2022-10-07 10:20:00,285.25,287.49,284.97,286.06,15104.0,285.25,287.49,284.97,286.06,15104.0
2022-10-07 10:30:00,286.06,286.07,282.62,282.63,4047.0,286.06,286.07,282.62,282.63,4047.0
2022-10-07 10:40:00,283.21,284.72,283.15,284.2,12671.0,283.21,284.72,283.15,284.2,12671.0
2022-10-07 10:50:00,284.15,284.15,283.23,283.23,1440.0,284.15,284.15,283.23,283.23,1440.0
2022-10-07 11:00:00,283.47,284.17,282.79,283.07,2531.0,283.47,284.17,282.79,283.07,2531.0
2022-10-07 11:10:00,282.87,282.87,281.54,282.03,7825.0,282.87,282.87,281.54,282.03,7825.0
2022-10-07 11:20:00,281.75,282.52,281.31,282.21,4549.0,281.75,282.52,281.31,282.21,4549.0
2022-10-07 11:30:00,282.62,282.62,281.51,281.51,1902.0,282.62,282.62,281.51,281.51,1902.0
2022-10-07 11:40:00,281.25,281.25,280.43,280.65,700.0,281.25,281.25,280.43,280.65,700.0
2022-10-07 11:50:00,281.03,281.63,280.77,281.33,2478.0,281.03,281.63,280.77,281.33,2478.0
2022-10-07 12:00:00,281.0,281.46,280.8,281.14,2646.0,281.0,281.46,280.8,281.14,2646.0
2022-10-07 12:10:00,281.68,281.68,280.74,280.74,1306.0,281.68,281.68,280.74,280.74,1306.0
2022-10-07 12:20:00,280.62,280.62,278.21,278.56,3465.0,280.62,280.62,278.21,278.56,3465.0
2022-10-07 12:30:00,278.18,278.26,277.17,277.17,1400.0,278.18,278.26,277.17,277.17,1400.0
2022-10-07 12:40:00,277.97,278.26,277.13,277.55,2178.0,277.97,278.26,277.13,277.55,2178.0
2022-10-07 12:50:00,277.16,278.26,277.07,278.26,1100.0,277.16,278.26,277.07,278.26,1100.0
2022-10-07 13:00:00,278.03,278.3,277.73,278.03,800.0,278.03,278.3,277.73,278.03,800.0
2022-10-07 13:10:00,278.18,278.8,277.94,278.8,1010.0,278.18,278.8,277.94,278.8,1010.0
2022-10-07 13:20:00,278.9,279.99,278.45,279.84,3136.0,278.9,279.99,278.45,279.84,3136.0
2022-10-07 13:30:00,278.93,279.73,278.93,278.95,1939.0,278.93,279.73,278.93,278.95,1939.0
2022-10-07 13:40:00,279.06,279.73,278.93,278.99,3086.0,279.06,279.73,278.93,278.99,3086.0
2022-10-07 13:50:00,278.99,281.6,278.79,279.0,35135.0,278.99,281.6,278.79,279.0,35135.0
2022-10-07 14:00:00,278.44,279.7,278.38,278.38,2829.0,278.44,279.7,278.38,278.38,2829.0
2022-10-07 14:10:00,278.38,279.41,278.38,279.15,1500.0,278.38,279.41,278.38,279.15,1500.0
2022-10-07 14:20:00,278.7,278.97,278.52,278.52,1912.0,278.7,278.97,278.52,278.52,1912.0
2022-10-07 14:30:00,278.87,280.33,278.87,279.76,1649.0,278.87,280.33,278.87,279.76,1649.0
2022-10-07 14:40:00,280.25,280.65,280.17,280.54,2337.0,280.25,280.65,280.17,280.54,2337.0
2022-10-07 14:50:00,280.64,281.04,279.87,281.04,2767.0,280.64,281.04,279.87,281.04,2767.0
2022-10-07 15:00:00,280.96,281.81,280.96,281.5,2583.0,280.96,281.81,280.96,281.5,2583.0
2022-10-07 15:10:00,281.72,281.72,280.59,280.6,1585.0,281.72,281.72,280.59,280.6,1585.0
2022-10-07 15:20:00,280.72,281.15,280.54,281.14,2881.0,280.72,281.15,280.54,281.14,2881.0
2022-10-07 15:30:00,280.93,280.94,279.6,280.44,8004.0,280.93,280.94,279.6,280.44,8004.0
2022-10-07 15:40:00,280.64,280.83,279.88,280.34,10287.0,280.64,280.83,279.88,280.34,10287.0
2022-10-07 15:50:00,280.69,282.98,280.69,282.47,38011.0,280.69,282.98,280.69,282.47,38011.0
2022-10-10 09:30:00,282.32,283.7,275.27,275.47,15736.0,282.32,283.7,275.27,275.47,15736.0
2022-10-10 09:40:00,275.34,277.88,275.34,276.58,2985.0,275.34,277.88,275.34,276.58,2985.0
2022-10-10 09:50:00,276.26,277.11,274.68,274.7,5500.0,276.26,277.11,274.68,274.7,5500.0
2022-10-10 10:00:00,274.76,275.72,272.26,272.6,10252.0,274.76,275.72,272.26,272.6,10252.0
2022-10-10 10:10:00,272.04,272.82,271.03,271.47,3402.0,272.04,272.82,271.03,271.47,3402.0
2022-10-10 10:20:00,271.39,272.89,271.19,271.2,4835.0,271.39,272.89,271.19,271.2,4835.0
2022-10-10 10:30:00,272.18,272.65,268.79,268.79,5694.0,272.18,272.65,268.79,268.79,5694.0
2022-10-10 10:40:00,268.88,269.4,268.52,268.53,5836.0,268.88,269.4,268.52,268.53,5836.0
2022-10-10 10:50:00,268.51,269.25,267.96,267.99,10017.0,268.51,269.25,267.96,267.99,10017.0
2022-10-10 11:00:00,267.99,268.23,267.34,267.52,9203.0,267.99,268.23,267.34,267.52,9203.0
2022-10-10 11:10:00,267.91,269.95,267.65,269.01,21739.0,267.91,269.95,267.65,269.01,21739.0
2022-10-10 11:20:00,268.95,272.51,268.73,271.42,5709.0,268.95,272.51,268.73,271.42,5709.0
2022-10-10 11:30:00,271.79,272.74,271.34,272.74,2304.0,271.79,272.74,271.34,272.74,2304.0
2022-10-10 11:40:00,272.33,273.68,271.87,273.68,3196.0,272.33,273.68,271.87,273.68,3196.0
2022-10-10 11:50:00,273.54,274.7,273.3,273.51,7856.0,273.54,274.7,273.3,273.51,7856.0
2022-10-10 12:00:00,273.95,273.95,272.05,272.05,11615.0,273.95,273.95,272.05,272.05,11615.0
2022-10-10 12:10:00,271.72,272.56,271.72,272.13,2500.0,271.72,272.56,271.72,272.13,2500.0
2022-10-10 12:20:00,272.26,272.26,270.57,271.13,8363.0,272.26,272.26,270.57,271.13,8363.0
2022-10-10 12:30:00,271.12,271.37,270.36,270.46,4101.0,271.12,271.37,270.36,270.46,4101.0
2022-10-10 12:40:00,271.02,271.04,270.07,270.62,4419.0,271.02,271.04,270.07,270.62,4419.0
2022-10-10 12:50:00,270.43,271.13,270.33,270.34,11230.0,270.43,271.13,270.33,270.34,11230.0
2022-10-10 13:00:00,270.28,270.28,269.21,269.48,10301.0,270.28,270.28,269.21,269.48,10301.0
2022-10-10 13:10:00,269.31,269.99,268.64,269.27,7474.0,269.31,269.99,268.64,269.27,7474.0
2022-10-10 13:20:00,269.34,269.94,269.1,269.26,4233.0,269.34,269.94,269.1,269.26,4233.0
2022-10-10 13:30:00,269.54,271.26,269.54,270.74,4425.0,269.54,271.26,269.54,270.74,4425.0
2022-10-10 13:40:00,270.5,273.34,270.5,273.12,4886.0,270.5,273.34,270.5,273.12,4886.0
2022-10-10 13:50:00,272.92,274.12,272.92,273.92,4816.0,272.92,274.12,272.92,273.92,4816.0
2022-10-10 14:00:00,273.72,274.23,273.24,273.4,7210.0,273.72,274.23,273.24,273.4,7210.0
2022-10-10 14:10:00,273.24,273.64,272.39,272.93,4559.0,273.24,273.64,272.39,272.93,4559.0
2022-10-10 14:20:00,272.86,273.22,272.28,272.82,3412.0,272.86,273.22,272.28,272.82,3412.0
2022-10-10 14:30:00,272.46,274.07,272.46,273.53,2869.0,272.46,274.07,272.46,273.53,2869.0
2022-10-10 14:40:00,273.73,273.73,272.67,272.98,1902.0,273.73,273.73,272.67,272.98,1902.0
2022-10-10 14:50:00,272.84,273.69,272.67,273.12,2883.0,272.84,273.69,272.67,273.12,2883.0
2022-10-10 15:00:00,273.2,273.5,272.6,272.84,2602.0,273.2,273.5,272.6,272.84,2602.0
2022-10-10 15:10:00,272.97,274.9,272.97,274.23,6272.0,272.97,274.9,272.97,274.23,6272.0
2022-10-10 15:20:00,274.41,274.46,272.27,272.78,3084.0,274.41,274.46,272.27,272.78,3084.0
2022-10-10 15:30:00,272.38,273.55,272.05,273.27,7767.0,272.38,273.55,272.05,273.27,7767.0
2022-10-10 15:40:00,273.83,274.76,273.06,274.53,8194.0,273.83,274.76,273.06,274.53,8194.0
2022-10-10 15:50:00,274.99,275.35,273.18,273.35,42352.0,274.99,275.35,273.18,273.35,42352.0
2022-10-11 09:30:00,271.78,271.78,266.91,266.91,5706.0,271.78,271.78,266.91,266.91,5706.0
2022-10-11 09:40:00,266.17,266.72,262.98,262.98,2814.0,266.17,266.72,262.98,262.98,2814.0
2022-10-11 09:50:00,263.2,263.41,259.16,259.78,6381.0,263.2,263.41,259.16,259.78,6381.0
2022-10-11 10:00:00,259.53,259.89,257.94,259.65,4391.0,259.53,259.89,257.94,259.65,4391.0
2022-10-11 10:10:00,259.6,260.43,258.55,258.55,10769.0,259.6,260.43,258.55,258.55,10769.0
2022-10-11 10:20:00,258.52,259.45,257.66,258.51,5928.0,258.52,259.45,257.66,258.51,5928.0
2022-10-11 10:30:00,258.28,261.8,257.63,261.8,9521.0,258.28,261.8,257.63,261.8,9521.0
2022-10-11 10:40:00,261.99,262.93,261.24,261.24,6571.0,261.99,262.93,261.24,261.24,6571.0
2022-10-11 10:50:00,261.03,262.37,260.76,260.89,4858.0,261.03,262.37,260.76,260.89,4858.0
2022-10-11 11:00:00,261.14,263.56,261.0,262.03,6668.0,261.14,263.56,261.0,262.03,6668.0
2022-10-11 11:10:00,261.57,263.65,261.57,263.13,4160.0,261.57,263.65,261.57,263.13,4160.0
2022-10-11 11:20:00,262.96,264.1,262.45,263.58,9025.0,262.96,264.1,262.45,263.58,9025.0
2022-10-11 11:30:00,263.41,266.27,263.41,265.62,7622.0,263.41,266.27,263.41,265.62,7622.0
2022-10-11 11:40:00,266.41,267.52,266.41,267.41,3140.0,266.41,267.52,266.41,267.41,3140.0
2022-10-11 11:50:00,267.77,267.8,266.24,266.46,3298.0,267.77,267.8,266.24,266.46,3298.0
2022-10-11 12:00:00,266.16,266.16,263.77,264.0,3500.0,266.16,266.16,263.77,264.0,3500.0
2022-10-11 12:10:00,264.24,265.58,264.24,265.57,9915.0,264.24,265.58,264.24,265.57,9915.0
2022-10-11 12:20:00,265.76,266.34,265.46,265.81,3923.0,265.76,266.34,265.46,265.81,3923.0
2022-10-11 12:30:00,266.65,266.78,266.0,266.78,1100.0,266.65,266.78,266.0,266.78,1100.0
2022-10-11 12:40:00,266.91,269.36,266.91,269.36,1790.0,266.91,269.36,266.91,269.36,1790.0
2022-10-11 12:50:00,269.42,269.69,268.02,268.02,2160.0,269.42,269.69,268.02,268.02,2160.0
2022-10-11 13:00:00,267.52,268.29,266.55,268.29,4579.0,267.52,268.29,266.55,268.29,4579.0
2022-10-11 13:10:00,268.29,268.29,266.44,267.0,1626.0,268.29,268.29,266.44,267.0,1626.0
2022-10-11 13:20:00,267.39,267.39,265.64,265.64,800.0,267.39,267.39,265.64,265.64,800.0
2022-10-11 13:30:00,265.59,265.86,265.22,265.51,1381.0,265.59,265.86,265.22,265.51,1381.0
2022-10-11 13:40:00,265.22,266.13,265.22,265.93,500.0,265.22,266.13,265.22,265.93,500.0
2022-10-11 13:50:00,265.56,267.17,265.55,265.69,6551.0,265.56,267.17,265.55,265.69,6551.0
2022-10-11 14:00:00,266.1,266.13,265.26,265.26,501.0,266.1,266.13,265.26,265.26,501.0
2022-10-11 14:10:00,264.71,264.72,263.98,263.98,600.0,264.71,264.72,263.98,263.98,600.0
2022-10-11 14:20:00,264.34,264.95,264.34,264.79,2083.0,264.34,264.95,264.34,264.79,2083.0
2022-10-11 14:30:00,264.67,265.4,264.67,265.22,5677.0,264.67,265.4,264.67,265.22,5677.0
2022-10-11 14:40:00,265.04,265.04,262.21,262.21,1165.0,265.04,265.04,262.21,262.21,1165.0
2022-10-11 14:50:00,262.51,262.53,260.49,260.53,7258.0,262.51,262.53,260.49,260.53,7258.0
2022-10-11 15:00:00,260.04,260.92,259.52,259.53,28266.0,260.04,260.92,259.52,259.53,28266.0
2022-10-11 15:10:00,259.8,259.8,258.31,258.93,3901.0,259.8,259.8,258.31,258.93,3901.0
2022-10-11 15:20:00,258.86,260.01,258.83,259.93,5379.0,258.86,260.01,258.83,259.93,5379.0
2022-10-11 15:30:00,260.17,260.17,259.48,259.79,13211.0,260.17,260.17,259.48,259.79,13211.0
2022-10-11 15:40:00,259.65,260.61,259.33,260.61,10241.0,259.65,260.61,259.33,260.61,10241.0
2022-10-11 15:50:00,260.76,261.51,259.94,260.98,39596.0,260.76,261.51,259.94,260.98,39596.0
2022-10-12 09:30:00,262.05,263.6,258.84,260.55,10342.0,262.05,263.6,258.84,260.55,10342.0
2022-10-12 09:40:00,259.71,264.13,259.63,262.45,14674.0,259.71,264.13,259.63,262.45,14674.0
2022-10-12 09:50:00,262.09,262.84,259.38,260.23,14697.0,262.09,262.84,259.38,260.23,14697.0
2022-10-12 10:00:00,260.22,260.43,257.09,257.92,17994.0,260.22,260.43,257.09,257.92,17994.0
2022-10-12 10:10:00,258.34,258.54,255.55,255.55,17163.0,258.34,258.54,255.55,255.55,17163.0
2022-10-12 10:20:00,255.83,257.4,254.05,256.95,8893.0,255.83,257.4,254.05,256.95,8893.0
2022-10-12 10:30:00,256.5,257.79,255.98,255.98,4338.0,256.5,257.79,255.98,255.98,4338.0
2022-10-12 10:40:00,255.65,257.41,255.64,257.19,2876.0,255.65,257.41,255.64,257.19,2876.0
2022-10-12 10:50:00,257.11,258.0,256.93,256.93,3300.0,257.11,258.0,256.93,256.93,3300.0
2022-10-12 11:00:00,257.39,257.67,256.64,256.64,1748.0,257.39,257.67,256.64,256.64,1748.0
2022-10-12 11:10:00,257.13,258.36,257.04,257.86,4930.0,257.13,258.36,257.04,257.86,4930.0
2022-10-12 11:20:00,257.85,258.35,257.42,258.11,5237.0,257.85,258.35,257.42,258.11,5237.0
2022-10-12 11:30:00,258.12,259.04,257.6,259.0,3556.0,258.12,259.04,257.6,259.0,3556.0
2022-10-12 11:40:00,259.99,260.39,259.73,259.81,3392.0,259.99,260.39,259.73,259.81,3392.0
2022-10-12 11:50:00,259.72,261.76,259.71,261.29,13615.0,259.72,261.76,259.71,261.29,13615.0
2022-10-12 12:00:00,261.02,261.47,260.73,260.74,6079.0,261.02,261.47,260.73,260.74,6079.0
2022-10-12 12:10:00,260.87,261.68,260.31,261.51,4934.0,260.87,261.68,260.31,261.51,4934.0
2022-10-12 12:20:00,261.48,261.64,260.07,260.07,3395.0,261.48,261.64,260.07,260.07,3395.0
2022-10-12 12:30:00,260.29,260.72,259.52,260.34,1800.0,260.29,260.72,259.52,260.34,1800.0
2022-10-12 12:40:00,260.49,261.14,260.24,261.07,1640.0,260.49,261.14,260.24,261.07,1640.0
2022-10-12 12:50:00,261.67,261.69,261.36,261.46,912.0,261.67,261.69,261.36,261.46,912.0
2022-10-12 13:00:00,261.85,261.85,260.67,260.88,804.0,261.85,261.85,260.67,260.88,804.0
2022-10-12 13:10:00,261.17,261.17,260.54,261.13,5300.0,261.17,261.17,260.54,261.13,5300.0
2022-10-12 13:20:00,260.74,261.28,260.68,261.28,900.0,260.74,261.28,260.68,261.28,900.0
2022-10-12 13:30:00,261.09,261.09,260.32,260.32,1710.0,261.09,261.09,260.32,260.32,1710.0
2022-10-12 13:40:00,260.83,260.83,260.41,260.61,823.0,260.83,260.83,260.41,260.61,823.0
2022-10-12 13:50:00,260.97,261.01,259.75,259.75,2501.0,260.97,261.01,259.75,259.75,2501.0
2022-10-12 14:00:00,259.86,260.93,259.67,260.8,3091.0,259.86,260.93,259.67,260.8,3091.0
2022-10-12 14:10:00,260.86,261.15,260.16,260.73,1100.0,260.86,261.15,260.16,260.73,1100.0
2022-10-12 14:20:00,260.56,261.29,260.0,261.23,8195.0,260.56,261.29,260.0,261.23,8195.0
2022-10-12 14:30:00,261.99,264.0,261.86,263.38,6837.0,261.99,264.0,261.86,263.38,6837.0
2022-10-12 14:40:00,263.39,263.39,261.78,262.0,4158.0,263.39,263.39,261.78,262.0,4158.0
2022-10-12 14:50:00,261.83,262.11,261.42,261.54,20188.0,261.83,262.11,261.42,261.54,20188.0
2022-10-12 15:00:00,261.56,261.56,260.7,261.18,6434.0,261.56,261.56,260.7,261.18,6434.0
2022-10-12 15:10:00,261.4,263.68,261.4,263.68,15347.0,261.4,263.68,261.4,263.68,15347.0
2022-10-12 15:20:00,263.48,264.96,263.27,264.21,7446.0,263.48,264.96,263.27,264.21,7446.0
2022-10-12 15:30:00,264.17,265.74,263.96,265.56,13620.0,264.17,265.74,263.96,265.56,13620.0
2022-10-12 15:40:00,265.7,266.88,265.43,265.99,18642.0,265.7,266.88,265.43,265.99,18642.0
2022-10-12 15:50:00,266.02,266.59,265.36,266.05,65954.0,266.02,266.59,265.36,266.05,65954.0
2022-10-13 09:30:00,251.81,253.14,247.01,247.01,50167.0,251.81,253.14,247.01,247.01,50167.0
2022-10-13 09:40:00,247.09,250.93,245.03,249.39,50196.0,247.09,250.93,245.03,249.39,50196.0
2022-10-13 09:50:00,249.39,252.64,249.21,250.47,26376.0,249.39,252.64,249.21,250.47,26376.0
2022-10-13 10:00:00,250.4,255.0,249.66,254.8,7060.0,250.4,255.0,249.66,254.8,7060.0
2022-10-13 10:10:00,254.81,256.91,253.77,254.11,6463.0,254.81,256.91,253.77,254.11,6463.0
2022-10-13 10:20:00,254.99,254.99,252.19,252.67,5934.0,254.99,254.99,252.19,252.67,5934.0
2022-10-13 10:30:00,253.19,254.17,251.64,252.2,13023.0,253.19,254.17,251.64,252.2,13023.0
2022-10-13 10:40:00,251.79,253.07,250.82,251.96,12804.0,251.79,253.07,250.82,251.96,12804.0
2022-10-13 10:50:00,251.63,252.48,250.48,250.79,3476.0,251.63,252.48,250.48,250.79,3476.0
2022-10-13 11:00:00,250.69,257.16,249.88,256.74,58421.0,250.69,257.16,249.88,256.74,58421.0
2022-10-13 11:10:00,257.11,260.53,255.25,259.56,23368.0,257.11,260.53,255.25,259.56,23368.0
2022-10-13 11:20:00,259.86,260.88,258.29,258.29,19858.0,259.86,260.88,258.29,258.29,19858.0
2022-10-13 11:30:00,258.72,261.4,256.91,260.83,10842.0,258.72,261.4,256.91,260.83,10842.0
2022-10-13 11:40:00,261.35,264.41,261.28,262.31,23980.0,261.35,264.41,261.28,262.31,23980.0
2022-10-13 11:50:00,261.84,263.05,261.37,262.6,7000.0,261.84,263.05,261.37,262.6,7000.0
2022-10-13 12:00:00,263.0,263.1,261.95,262.75,8293.0,263.0,263.1,261.95,262.75,8293.0
2022-10-13 12:10:00,262.5,262.51,259.86,259.86,7577.0,262.5,262.51,259.86,259.86,7577.0
2022-10-13 12:20:00,259.77,259.78,258.65,259.02,7283.0,259.77,259.78,258.65,259.02,7283.0
2022-10-13 12:30:00,258.49,259.8,258.49,259.03,5545.0,258.49,259.8,258.49,259.03,5545.0
2022-10-13 12:40:00,258.44,259.26,258.44,259.12,1119.0,258.44,259.26,258.44,259.12,1119.0
2022-10-13 12:50:00,259.26,260.0,258.94,259.27,3600.0,259.26,260.0,258.94,259.27,3600.0
2022-10-13 13:00:00,259.46,261.29,259.46,259.74,6272.0,259.46,261.29,259.46,259.74,6272.0
2022-10-13 13:10:00,259.54,260.01,259.29,259.96,6566.0,259.54,260.01,259.29,259.96,6566.0
2022-10-13 13:20:00,260.2,264.88,260.2,263.83,14892.0,260.2,264.88,260.2,263.83,14892.0
2022-10-13 13:30:00,264.33,266.17,264.33,265.29,5638.0,264.33,266.17,264.33,265.29,5638.0
2022-10-13 13:40:00,265.3,265.3,263.72,264.08,9460.0,265.3,265.3,263.72,264.08,9460.0
2022-10-13 13:50:00,264.2,264.79,264.0,264.57,7511.0,264.2,264.79,264.0,264.57,7511.0
2022-10-13 14:00:00,264.25,265.04,264.17,264.79,7383.0,264.25,265.04,264.17,264.79,7383.0
2022-10-13 14:10:00,264.21,264.59,263.15,263.35,4755.0,264.21,264.59,263.15,263.35,4755.0
2022-10-13 14:20:00,263.47,264.81,263.3,263.42,7808.0,263.47,264.81,263.3,263.42,7808.0
2022-10-13 14:30:00,263.7,265.45,263.61,264.91,7521.0,263.7,265.45,263.61,264.91,7521.0
2022-10-13 14:40:00,264.52,265.06,264.34,264.87,2808.0,264.52,265.06,264.34,264.87,2808.0
2022-10-13 14:50:00,264.74,266.64,264.74,266.57,4461.0,264.74,266.64,264.74,266.57,4461.0
2022-10-13 15:00:00,266.38,267.86,265.73,267.66,4788.0,266.38,267.86,265.73,267.66,4788.0
2022-10-13 15:10:00,267.43,267.63,266.53,266.87,5299.0,267.43,267.63,266.53,266.87,5299.0
2022-10-13 15:20:00,266.68,266.76,265.31,265.31,5766.0,266.68,266.76,265.31,265.31,5766.0
2022-10-13 15:30:00,265.8,266.61,265.03,266.29,15181.0,265.8,266.61,265.03,266.29,15181.0
2022-10-13 15:40:00,266.25,266.66,265.54,265.9,11376.0,266.25,266.66,265.54,265.9,11376.0
2022-10-13 15:50:00,266.06,266.71,265.42,265.86,46012.0,266.06,266.71,265.42,265.86,46012.0
2022-10-14 09:30:00,271.84,274.58,268.51,273.74,12930.0,271.84,274.58,268.51,273.74,12930.0
2022-10-14 09:40:00,270.24,271.67,268.7,268.7,15295.0,270.24,271.67,268.7,268.7,15295.0
2022-10-14 09:50:00,269.54,271.93,268.67,271.14,7290.0,269.54,271.93,268.67,271.14,7290.0
2022-10-14 10:00:00,270.56,270.56,264.84,265.88,14172.0,270.56,270.56,264.84,265.88,14172.0
2022-10-14 10:10:00,264.78,264.78,262.74,263.5,2878.0,264.78,264.78,262.74,263.5,2878.0
2022-10-14 10:20:00,262.69,263.83,261.06,263.82,6311.0,262.69,263.83,261.06,263.82,6311.0
2022-10-14 10:30:00,263.37,264.68,263.37,263.64,2810.0,263.37,264.68,263.37,263.64,2810.0
2022-10-14 10:40:00,264.18,264.19,262.17,263.08,1600.0,264.18,264.19,262.17,263.08,1600.0
2022-10-14 10:50:00,262.48,264.65,262.47,264.1,6258.0,262.48,264.65,262.47,264.1,6258.0
2022-10-14 11:00:00,263.85,265.95,263.85,264.79,6566.0,263.85,265.95,263.85,264.79,6566.0
2022-10-14 11:10:00,265.03,265.18,261.7,261.71,2980.0,265.03,265.18,261.7,261.71,2980.0
2022-10-14 11:20:00,262.1,263.76,262.08,263.73,2963.0,262.1,263.76,262.08,263.73,2963.0
2022-10-14 11:30:00,263.81,263.94,263.05,263.13,2008.0,263.81,263.94,263.05,263.13,2008.0
2022-10-14 11:40:00,262.63,262.74,261.41,261.8,1715.0,262.63,262.74,261.41,261.8,1715.0
2022-10-14 11:50:00,262.43,262.43,260.28,260.28,1243.0,262.43,262.43,260.28,260.28,1243.0
2022-10-14 12:00:00,260.17,261.36,259.56,259.56,2200.0,260.17,261.36,259.56,259.56,2200.0
2022-10-14 12:10:00,259.76,259.76,258.48,259.1,3025.0,259.76,259.76,258.48,259.1,3025.0
2022-10-14 12:20:00,259.25,260.54,259.25,260.54,3383.0,259.25,260.54,259.25,260.54,3383.0
2022-10-14 12:30:00,260.49,260.81,260.37,260.65,2603.0,260.49,260.81,260.37,260.65,2603.0
2022-10-14 12:40:00,260.69,261.88,260.6,260.6,1624.0,260.69,261.88,260.6,260.6,1624.0
2022-10-14 12:50:00,260.6,260.8,260.28,260.78,2622.0,260.6,260.8,260.28,260.78,2622.0
2022-10-14 13:00:00,261.3,261.79,260.66,260.97,2215.0,261.3,261.79,260.66,260.97,2215.0
2022-10-14 13:10:00,260.48,261.04,260.22,260.37,1876.0,260.48,261.04,260.22,260.37,1876.0
2022-10-14 13:20:00,260.1,260.47,259.78,260.21,2300.0,260.1,260.47,259.78,260.21,2300.0
2022-10-14 13:30:00,260.32,261.58,260.32,261.04,3806.0,260.32,261.58,260.32,261.04,3806.0
2022-10-14 13:40:00,261.48,261.59,260.87,261.21,2000.0,261.48,261.59,260.87,261.21,2000.0
2022-10-14 13:50:00,261.13,261.99,260.93,261.96,2772.0,261.13,261.99,260.93,261.96,2772.0
2022-10-14 14:00:00,262.16,262.16,261.0,261.61,5077.0,262.16,262.16,261.0,261.61,5077.0
2022-10-14 14:10:00,261.18,261.18,259.93,259.93,3608.0,261.18,261.18,259.93,259.93,3608.0
2022-10-14 14:20:00,260.2,260.32,259.66,260.17,1919.0,260.2,260.32,259.66,260.17,1919.0
2022-10-14 14:30:00,260.06,260.59,259.95,260.43,1879.0,260.06,260.59,259.95,260.43,1879.0
2022-10-14 14:40:00,260.16,260.58,260.06,260.34,2644.0,260.16,260.58,260.06,260.34,2644.0
2022-10-14 14:50:00,260.08,260.08,259.35,259.8,2564.0,260.08,260.08,259.35,259.8,2564.0
2022-10-14 15:00:00,259.81,260.12,259.45,259.45,4312.0,259.81,260.12,259.45,259.45,4312.0
2022-10-14 15:10:00,259.33,259.59,258.7,258.86,2242.0,259.33,259.59,258.7,258.86,2242.0
2022-10-14 15:20:00,258.85,258.96,257.79,258.34,6930.0,258.85,258.96,257.79,258.34,6930.0
2022-10-14 15:30:00,258.11,258.76,257.63,258.18,9034.0,258.11,258.76,257.63,258.18,9034.0
2022-10-14 15:40:00,258.34,258.37,257.12,257.73,17095.0,258.34,258.37,257.12,257.73,17095.0
2022-10-14 15:50:00,257.83,259.01,255.58,256.15,83336.0,257.83,259.01,255.58,256.15,83336.0
2022-10-17 09:30:00,264.56,266.55,258.0,263.16,95353.0,264.56,266.55,258.0,263.16,95353.0
2022-10-17 09:40:00,263.72,266.0,262.18,266.0,25641.0,263.72,266.0,262.18,266.0,25641.0
2022-10-17 09:50:00,266.0,270.27,266.0,269.19,22764.0,266.0,270.27,266.0,269.19,22764.0
2022-10-17 10:00:00,270.24,272.41,268.46,269.92,7275.0,270.24,272.41,268.46,269.92,7275.0
2022-10-17 10:10:00,270.36,272.21,269.75,270.54,3155.0,270.36,272.21,269.75,270.54,3155.0
2022-10-17 10:20:00,270.54,271.1,269.75,270.57,6549.0,270.54,271.1,269.75,270.57,6549.0
2022-10-17 10:30:00,270.74,271.77,269.3,270.86,11115.0,270.74,271.77,269.3,270.86,11115.0
2022-10-17 10:40:00,270.53,271.28,270.19,270.32,2843.0,270.53,271.28,270.19,270.32,2843.0
2022-10-17 10:50:00,270.11,270.66,268.02,268.85,7408.0,270.11,270.66,268.02,268.85,7408.0
2022-10-17 11:00:00,268.49,270.0,268.08,268.08,35544.0,268.49,270.0,268.08,268.08,35544.0
2022-10-17 11:10:00,268.22,269.45,267.48,267.48,2901.0,268.22,269.45,267.48,267.48,2901.0
2022-10-17 11:20:00,267.71,270.21,267.71,270.21,8238.0,267.71,270.21,267.71,270.21,8238.0
2022-10-17 11:30:00,270.4,271.19,270.1,271.19,2531.0,270.4,271.19,270.1,271.19,2531.0
2022-10-17 11:40:00,271.98,272.47,271.4,272.47,2513.0,271.98,272.47,271.4,272.47,2513.0
2022-10-17 11:50:00,273.0,273.0,272.5,272.71,5892.0,273.0,273.0,272.5,272.71,5892.0
2022-10-17 12:00:00,272.71,274.35,272.15,273.97,13994.0,272.71,274.35,272.15,273.97,13994.0
2022-10-17 12:10:00,274.36,274.44,272.97,274.12,23778.0,274.36,274.44,272.97,274.12,23778.0
2022-10-17 12:20:00,274.09,275.54,274.08,275.54,9807.0,274.09,275.54,274.08,275.54,9807.0
2022-10-17 12:30:00,275.56,276.48,275.46,275.49,14091.0,275.56,276.48,275.46,275.49,14091.0
2022-10-17 12:40:00,275.43,275.49,273.32,274.79,7626.0,275.43,275.49,273.32,274.79,7626.0
2022-10-17 12:50:00,274.83,275.23,273.96,274.24,8959.0,274.83,275.23,273.96,274.24,8959.0
2022-10-17 13:00:00,274.12,275.32,273.43,275.32,8563.0,274.12,275.32,273.43,275.32,8563.0
2022-10-17 13:10:00,275.18,275.69,274.3,274.38,5981.0,275.18,275.69,274.3,274.38,5981.0
2022-10-17 13:20:00,274.63,275.27,273.1,273.18,3577.0,274.63,275.27,273.1,273.18,3577.0
2022-10-17 13:30:00,273.14,274.22,272.51,274.17,4892.0,273.14,274.22,272.51,274.17,4892.0
2022-10-17 13:40:00,273.91,274.65,273.63,274.12,4060.0,273.91,274.65,273.63,274.12,4060.0
2022-10-17 13:50:00,274.49,274.63,274.06,274.63,2595.0,274.49,274.63,274.06,274.63,2595.0
2022-10-17 14:00:00,274.72,275.9,274.58,275.89,4917.0,274.72,275.9,274.58,275.89,4917.0
2022-10-17 14:10:00,276.08,276.21,275.24,275.51,6262.0,276.08,276.21,275.24,275.51,6262.0
2022-10-17 14:20:00,275.68,275.72,274.42,275.72,4773.0,275.68,275.72,274.42,275.72,4773.0
2022-10-17 14:30:00,275.31,275.46,274.07,274.5,4922.0,275.31,275.46,274.07,274.5,4922.0
2022-10-17 14:40:00,274.86,274.95,274.77,274.78,700.0,274.86,274.95,274.77,274.78,700.0
2022-10-17 14:50:00,274.67,274.67,272.97,272.97,4863.0,274.67,274.67,272.97,272.97,4863.0
2022-10-17 15:00:00,272.62,272.62,271.45,271.77,4445.0,272.62,272.62,271.45,271.77,4445.0
2022-10-17 15:10:00,271.69,272.74,271.69,272.31,5838.0,271.69,272.74,271.69,272.31,5838.0
2022-10-17 15:20:00,272.4,272.48,271.77,271.84,9650.0,272.4,272.48,271.77,271.84,9650.0
2022-10-17 15:30:00,271.63,272.25,271.59,272.04,6798.0,271.63,272.25,271.59,272.04,6798.0
2022-10-17 15:40:00,271.84,272.05,271.05,271.14,15038.0,271.84,272.05,271.05,271.14,15038.0
2022-10-17 15:50:00,271.22,272.28,270.14,270.75,54321.0,271.22,272.28,270.14,270.75,54321.0
2022-10-18 09:30:00,283.17,287.49,282.74,282.99,30223.0,283.17,287.49,282.74,282.99,30223.0
2022-10-18 09:40:00,282.61,284.12,279.49,282.34,10858.0,282.61,284.12,279.49,282.34,10858.0
2022-10-18 09:50:00,282.84,283.0,279.92,281.98,19104.0,282.84,283.0,279.92,281.98,19104.0
2022-10-18 10:00:00,281.39,284.46,280.93,283.88,14619.0,281.39,284.46,280.93,283.88,14619.0
2022-10-18 10:10:00,285.0,285.7,284.61,284.61,4358.0,285.0,285.7,284.61,284.61,4358.0
2022-10-18 10:20:00,284.2,284.29,281.26,281.31,3596.0,284.2,284.29,281.26,281.31,3596.0
2022-10-18 10:30:00,281.08,281.16,277.6,277.6,4153.0,281.08,281.16,277.6,277.6,4153.0
2022-10-18 10:40:00,277.81,283.54,277.24,283.39,8854.0,277.81,283.54,277.24,283.39,8854.0
2022-10-18 10:50:00,283.3,283.38,281.7,281.7,3420.0,283.3,283.38,281.7,281.7,3420.0
2022-10-18 11:00:00,281.33,282.76,281.24,281.24,1720.0,281.33,282.76,281.24,281.24,1720.0
2022-10-18 11:10:00,281.04,281.69,279.1,279.67,4477.0,281.04,281.69,279.1,279.67,4477.0
2022-10-18 11:20:00,280.04,280.04,277.69,278.05,2073.0,280.04,280.04,277.69,278.05,2073.0
2022-10-18 11:30:00,278.02,278.94,277.48,277.49,4057.0,278.02,278.94,277.48,277.49,4057.0
2022-10-18 11:40:00,276.78,279.58,276.78,279.51,4245.0,276.78,279.58,276.78,279.51,4245.0
2022-10-18 11:50:00,279.57,279.93,279.07,279.22,2978.0,279.57,279.93,279.07,279.22,2978.0
2022-10-18 12:00:00,279.69,280.05,278.64,280.05,4818.0,279.69,280.05,278.64,280.05,4818.0
2022-10-18 12:10:00,280.29,281.41,279.9,280.71,4550.0,280.29,281.41,279.9,280.71,4550.0
2022-10-18 12:20:00,280.18,280.68,279.18,279.67,2257.0,280.18,280.68,279.18,279.67,2257.0
2022-10-18 12:30:00,279.76,281.01,279.28,280.83,5106.0,279.76,281.01,279.28,280.83,5106.0
2022-10-18 12:40:00,281.08,281.44,279.61,279.62,2800.0,281.08,281.44,279.61,279.62,2800.0
2022-10-18 12:50:00,279.35,279.68,278.3,278.3,5020.0,279.35,279.68,278.3,278.3,5020.0
2022-10-18 13:00:00,278.42,278.51,276.65,277.15,5720.0,278.42,278.51,276.65,277.15,5720.0
2022-10-18 13:10:00,277.44,278.77,277.44,278.53,4457.0,277.44,278.77,277.44,278.53,4457.0
2022-10-18 13:20:00,278.92,279.07,278.07,278.64,5191.0,278.92,279.07,278.07,278.64,5191.0
2022-10-18 13:30:00,278.31,279.02,277.88,278.36,18882.0,278.31,279.02,277.88,278.36,18882.0
2022-10-18 13:40:00,279.14,279.14,278.38,278.53,1528.0,279.14,279.14,278.38,278.53,1528.0
2022-10-18 13:50:00,279.14,279.34,278.85,279.09,1402.0,279.14,279.34,278.85,279.09,1402.0
2022-10-18 14:00:00,279.42,279.42,278.06,278.11,3939.0,279.42,279.42,278.06,278.11,3939.0
2022-10-18 14:10:00,278.11,278.26,277.96,278.24,600.0,278.11,278.26,277.96,278.24,600.0
2022-10-18 14:20:00,277.95,278.59,277.73,277.9,7421.0,277.95,278.59,277.73,277.9,7421.0
2022-10-18 14:30:00,277.77,277.98,276.32,276.5,4473.0,277.77,277.98,276.32,276.5,4473.0
2022-10-18 14:40:00,276.03,276.27,274.73,275.21,2294.0,276.03,276.27,274.73,275.21,2294.0
2022-10-18 14:50:00,274.67,275.62,274.49,275.62,9189.0,274.67,275.62,274.49,275.62,9189.0
2022-10-18 15:00:00,275.64,276.05,274.86,275.44,15798.0,275.64,276.05,274.86,275.44,15798.0
2022-10-18 15:10:00,275.56,275.68,274.36,275.68,2800.0,275.56,275.68,274.36,275.68,2800.0
2022-10-18 15:20:00,275.64,276.1,275.49,275.9,15124.0,275.64,276.1,275.49,275.9,15124.0
2022-10-18 15:30:00,275.91,276.9,275.57,275.9,14599.0,275.91,276.9,275.57,275.9,14599.0
2022-10-18 15:40:00,275.97,276.8,275.68,276.8,19013.0,275.97,276.8,275.68,276.8,19013.0
2022-10-18 15:50:00,276.99,277.23,275.6,275.91,39925.0,276.99,277.23,275.6,275.91,39925.0
2022-10-19 09:30:00,270.85,272.5,269.83,270.31,4779.0,270.85,272.5,269.83,270.31,4779.0
2022-10-19 09:40:00,270.2,270.2,267.39,268.53,2027.0,270.2,270.2,267.39,268.53,2027.0
2022-10-19 09:50:00,269.18,272.6,268.4,269.86,13928.0,269.18,272.6,268.4,269.86,13928.0
2022-10-19 10:00:00,269.62,272.17,269.33,271.42,3903.0,269.62,272.17,269.33,271.42,3903.0
2022-10-19 10:10:00,270.53,272.06,270.21,272.06,2539.0,270.53,272.06,270.21,272.06,2539.0
2022-10-19 10:20:00,272.32,275.09,272.22,275.0,6619.0,272.32,275.09,272.22,275.0,6619.0
2022-10-19 10:30:00,275.17,275.25,272.71,272.84,6974.0,275.17,275.25,272.71,272.84,6974.0
2022-10-19 10:40:00,272.82,273.2,271.29,271.41,9503.0,272.82,273.2,271.29,271.41,9503.0
2022-10-19 10:50:00,270.19,270.97,269.78,269.83,1842.0,270.19,270.97,269.78,269.83,1842.0
2022-10-19 11:00:00,269.84,271.63,269.76,271.63,2285.0,269.84,271.63,269.76,271.63,2285.0
2022-10-19 11:10:00,271.1,271.58,269.94,270.75,3467.0,271.1,271.58,269.94,270.75,3467.0
2022-10-19 11:20:00,270.88,270.89,269.79,270.09,2900.0,270.88,270.89,269.79,270.09,2900.0
2022-10-19 11:30:00,270.05,270.84,269.48,270.84,1100.0,270.05,270.84,269.48,270.84,1100.0
2022-10-19 11:40:00,270.84,270.84,269.36,269.51,2327.0,270.84,270.84,269.36,269.51,2327.0
2022-10-19 11:50:00,269.59,269.84,268.23,268.23,2745.0,269.59,269.84,268.23,268.23,2745.0
2022-10-19 12:00:00,268.35,268.36,267.39,267.41,4413.0,268.35,268.36,267.39,267.41,4413.0
2022-10-19 12:10:00,267.41,267.41,265.54,266.27,8131.0,267.41,267.41,265.54,266.27,8131.0
2022-10-19 12:20:00,266.31,266.32,264.36,264.67,2424.0,266.31,266.32,264.36,264.67,2424.0
2022-10-19 12:30:00,264.68,265.65,264.67,265.46,7367.0,264.68,265.65,264.67,265.46,7367.0
2022-10-19 12:40:00,265.19,265.19,263.76,264.16,1924.0,265.19,265.19,263.76,264.16,1924.0
2022-10-19 12:50:00,264.18,264.54,264.14,264.15,2128.0,264.18,264.54,264.14,264.15,2128.0
2022-10-19 13:00:00,263.88,264.19,262.32,262.62,4201.0,263.88,264.19,262.32,262.62,4201.0
2022-10-19 13:10:00,262.71,263.09,262.0,262.38,4090.0,262.71,263.09,262.0,262.38,4090.0
2022-10-19 13:20:00,262.54,262.83,261.55,262.2,3498.0,262.54,262.83,261.55,262.2,3498.0
2022-10-19 13:30:00,262.17,262.64,261.93,262.16,2354.0,262.17,262.64,261.93,262.16,2354.0
2022-10-19 13:40:00,262.14,262.59,262.14,262.33,700.0,262.14,262.59,262.14,262.33,700.0
2022-10-19 13:50:00,262.24,262.46,261.58,262.13,4013.0,262.24,262.46,261.58,262.13,4013.0
2022-10-19 14:00:00,262.1,263.4,262.1,263.4,5998.0,262.1,263.4,262.1,263.4,5998.0
2022-10-19 14:10:00,262.55,262.95,261.81,261.81,2000.0,262.55,262.95,261.81,261.81,2000.0
2022-10-19 14:20:00,262.09,262.11,261.7,262.0,2500.0,262.09,262.11,261.7,262.0,2500.0
2022-10-19 14:30:00,262.18,262.35,261.61,261.83,4611.0,262.18,262.35,261.61,261.83,4611.0
2022-10-19 14:40:00,261.57,261.82,261.04,261.5,6941.0,261.57,261.82,261.04,261.5,6941.0
2022-10-19 14:50:00,261.54,261.74,261.02,261.06,5543.0,261.54,261.74,261.02,261.06,5543.0
2022-10-19 15:00:00,261.07,261.17,260.31,260.89,6963.0,261.07,261.17,260.31,260.89,6963.0
2022-10-19 15:10:00,261.07,261.49,260.72,261.31,6652.0,261.07,261.49,260.72,261.31,6652.0
2022-10-19 15:20:00,261.33,261.53,260.4,260.74,6857.0,261.33,261.53,260.4,260.74,6857.0
2022-10-19 15:30:00,260.87,261.38,260.26,261.31,4251.0,260.87,261.38,260.26,261.31,4251.0
2022-10-19 15:40:00,261.44,261.86,260.81,261.32,19311.0,261.44,261.86,260.81,261.32,19311.0
2022-10-19 15:50:00,261.57,263.66,261.04,263.45,41349.0,261.57,263.66,261.04,263.45,41349.0
2022-10-20 09:30:00,264.76,270.0,264.76,267.46,6340.0,264.76,270.0,264.76,267.46,6340.0
2022-10-20 09:40:00,267.43,269.85,266.73,266.74,4270.0,267.43,269.85,266.73,266.74,4270.0
2022-10-20 09:50:00,265.39,269.4,265.39,267.75,5586.0,265.39,269.4,265.39,267.75,5586.0
2022-10-20 10:00:00,269.61,272.87,269.2,272.87,4172.0,269.61,272.87,269.2,272.87,4172.0
2022-10-20 10:10:00,272.87,273.84,271.12,273.18,5249.0,272.87,273.84,271.12,273.18,5249.0
2022-10-20 10:20:00,273.0,274.61,273.0,274.61,5059.0,273.0,274.61,273.0,274.61,5059.0
2022-10-20 10:30:00,275.0,275.27,272.97,275.12,4636.0,275.0,275.27,272.97,275.12,4636.0
2022-10-20 10:40:00,275.35,275.56,273.97,274.27,3900.0,275.35,275.56,273.97,274.27,3900.0
2022-10-20 10:50:00,275.0,275.23,273.86,274.57,5393.0,275.0,275.23,273.86,274.57,5393.0
2022-10-20 11:00:00,274.78,274.78,273.06,273.41,2217.0,274.78,274.78,273.06,273.41,2217.0
2022-10-20 11:10:00,273.93,275.16,273.93,274.67,4500.0,273.93,275.16,273.93,274.67,4500.0
2022-10-20 11:20:00,274.99,275.23,273.38,273.42,4300.0,274.99,275.23,273.38,273.42,4300.0
2022-10-20 11:30:00,273.22,274.48,273.06,274.48,8091.0,273.22,274.48,273.06,274.48,8091.0
2022-10-20 11:40:00,275.0,275.0,274.17,274.57,5045.0,275.0,275.0,274.17,274.57,5045.0
2022-10-20 11:50:00,274.85,275.14,273.9,274.0,5563.0,274.85,275.14,273.9,274.0,5563.0
2022-10-20 12:00:00,274.0,274.0,271.19,271.19,4400.0,274.0,274.0,271.19,271.19,4400.0
2022-10-20 12:10:00,271.35,271.93,270.6,271.39,2639.0,271.35,271.93,270.6,271.39,2639.0
2022-10-20 12:20:00,271.36,271.36,268.83,268.83,3525.0,271.36,271.36,268.83,268.83,3525.0
2022-10-20 12:30:00,268.85,270.17,268.85,269.94,5848.0,268.85,270.17,268.85,269.94,5848.0
2022-10-20 12:40:00,270.25,270.54,269.11,269.83,3109.0,270.25,270.54,269.11,269.83,3109.0
2022-10-20 12:50:00,270.07,270.18,269.22,269.94,1700.0,270.07,270.18,269.22,269.94,1700.0
2022-10-20 13:00:00,270.25,271.14,269.0,269.0,1700.0,270.25,271.14,269.0,269.0,1700.0
2022-10-20 13:10:00,269.77,269.98,268.48,268.95,3800.0,269.77,269.98,268.48,268.95,3800.0
2022-10-20 13:20:00,268.66,269.22,268.03,268.5,1453.0,268.66,269.22,268.03,268.5,1453.0
2022-10-20 13:30:00,268.43,268.43,266.56,266.87,4830.0,268.43,268.43,266.56,266.87,4830.0
2022-10-20 13:40:00,266.97,268.44,266.6,267.39,5690.0,266.97,268.44,266.6,267.39,5690.0
2022-10-20 13:50:00,267.0,267.06,266.4,267.06,2469.0,267.0,267.06,266.4,267.06,2469.0
2022-10-20 14:00:00,267.02,267.41,265.54,265.69,2700.0,267.02,267.41,265.54,265.69,2700.0
2022-10-20 14:10:00,265.59,265.69,264.64,265.17,7610.0,265.59,265.69,264.64,265.17,7610.0
2022-10-20 14:20:00,265.03,265.17,264.39,264.77,3257.0,265.03,265.17,264.39,264.77,3257.0
2022-10-20 14:30:00,265.0,265.61,264.85,264.94,14399.0,265.0,265.61,264.85,264.94,14399.0
2022-10-20 14:40:00,264.78,264.78,264.0,264.37,1920.0,264.78,264.78,264.0,264.37,1920.0
2022-10-20 14:50:00,264.38,265.78,264.31,264.94,11377.0,264.38,265.78,264.31,264.94,11377.0
2022-10-20 15:00:00,265.0,265.73,264.52,265.13,27477.0,265.0,265.73,264.52,265.13,27477.0
2022-10-20 15:10:00,265.24,265.56,264.8,264.91,24077.0,265.24,265.56,264.8,264.91,24077.0
2022-10-20 15:20:00,264.99,265.48,264.38,265.0,12017.0,264.99,265.48,264.38,265.0,12017.0
2022-10-20 15:30:00,265.0,265.19,264.08,264.68,9180.0,265.0,265.19,264.08,264.68,9180.0
2022-10-20 15:40:00,264.7,265.22,264.51,265.0,18034.0,264.7,265.22,264.51,265.0,18034.0
2022-10-20 15:50:00,265.01,266.02,264.71,264.87,95310.0,265.01,266.02,264.71,264.87,95310.0
2022-10-21 09:30:00,259.65,261.24,256.35,259.66,11484.0,259.65,261.24,256.35,259.66,11484.0
2022-10-21 09:40:00,258.26,260.86,254.01,254.97,10364.0,258.26,260.86,254.01,254.97,10364.0
2022-10-21 09:50:00,254.52,257.97,253.78,256.24,9007.0,254.52,257.97,253.78,256.24,9007.0
2022-10-21 10:00:00,256.75,261.41,256.25,260.43,9093.0,256.75,261.41,256.25,260.43,9093.0
2022-10-21 10:10:00,261.01,261.37,258.85,259.64,7549.0,261.01,261.37,258.85,259.64,7549.0
2022-10-21 10:20:00,260.19,260.24,255.0,255.05,11746.0,260.19,260.24,255.0,255.05,11746.0
2022-10-21 10:30:00,254.93,255.78,253.52,253.83,19985.0,254.93,255.78,253.52,253.83,19985.0
2022-10-21 10:40:00,254.12,255.11,253.2,254.59,14939.0,254.12,255.11,253.2,254.59,14939.0
2022-10-21 10:50:00,256.02,256.23,254.1,254.4,4376.0,256.02,256.23,254.1,254.4,4376.0
2022-10-21 11:00:00,254.12,255.48,253.38,255.48,2300.0,254.12,255.48,253.38,255.48,2300.0
2022-10-21 11:10:00,255.59,255.87,254.0,254.19,8247.0,255.59,255.87,254.0,254.19,8247.0
2022-10-21 11:20:00,254.0,257.37,253.76,256.65,6497.0,254.0,257.37,253.76,256.65,6497.0
2022-10-21 11:30:00,257.49,260.37,257.49,259.08,12912.0,257.49,260.37,257.49,259.08,12912.0
2022-10-21 11:40:00,259.66,261.41,259.37,260.74,5908.0,259.66,261.41,259.37,260.74,5908.0
2022-10-21 11:50:00,260.21,261.2,259.87,260.61,600.0,260.21,261.2,259.87,260.61,600.0
2022-10-21 12:00:00,261.43,262.21,261.11,262.21,2795.0,261.43,262.21,261.11,262.21,2795.0
2022-10-21 12:10:00,261.64,262.56,260.8,261.67,1513.0,261.64,262.56,260.8,261.67,1513.0
2022-10-21 12:20:00,261.63,262.5,260.92,260.92,2756.0,261.63,262.5,260.92,260.92,2756.0
2022-10-21 12:30:00,260.8,262.05,260.48,260.48,2773.0,260.8,262.05,260.48,260.48,2773.0
2022-10-21 12:40:00,261.05,262.26,260.79,262.23,1614.0,261.05,262.26,260.79,262.23,1614.0
2022-10-21 12:50:00,262.47,262.61,261.94,262.04,2134.0,262.47,262.61,261.94,262.04,2134.0
2022-10-21 13:00:00,261.98,263.36,261.96,262.57,3272.0,261.98,263.36,261.96,262.57,3272.0
2022-10-21 13:10:00,262.36,263.0,261.9,263.0,1133.0,262.36,263.0,261.9,263.0,1133.0
2022-10-21 13:20:00,263.02,263.02,261.82,261.98,1200.0,263.02,263.02,261.82,261.98,1200.0
2022-10-21 13:30:00,261.9,262.82,261.9,262.61,1402.0,261.9,262.82,261.9,262.61,1402.0
2022-10-21 13:40:00,262.86,263.14,262.51,263.01,1799.0,262.86,263.14,262.51,263.01,1799.0
2022-10-21 13:50:00,263.0,263.68,262.92,262.92,2000.0,263.0,263.68,262.92,262.92,2000.0
2022-10-21 14:00:00,263.05,263.92,262.98,263.49,3488.0,263.05,263.92,262.98,263.49,3488.0
2022-10-21 14:10:00,263.19,263.48,262.3,262.72,1839.0,263.19,263.48,262.3,262.72,1839.0
2022-10-21 14:20:00,263.02,263.37,261.91,262.07,910.0,263.02,263.37,261.91,262.07,910.0
2022-10-21 14:30:00,262.46,263.1,262.42,262.82,6564.0,262.46,263.1,262.42,262.82,6564.0
2022-10-21 14:40:00,262.7,263.21,262.56,262.82,2900.0,262.7,263.21,262.56,262.82,2900.0
2022-10-21 14:50:00,262.55,262.68,262.17,262.68,1500.0,262.55,262.68,262.17,262.68,1500.0
2022-10-21 15:00:00,262.69,263.36,262.45,263.06,3204.0,262.69,263.36,262.45,263.06,3204.0
2022-10-21 15:10:00,263.02,263.58,262.98,263.21,10627.0,263.02,263.58,262.98,263.21,10627.0
2022-10-21 15:20:00,263.2,263.76,262.55,263.75,2420.0,263.2,263.76,262.55,263.75,2420.0
2022-10-21 15:30:00,263.65,264.34,263.61,264.17,8512.0,263.65,264.34,263.61,264.17,8512.0
2022-10-21 15:40:00,264.17,265.34,264.01,265.09,22875.0,264.17,265.34,264.01,265.09,22875.0
2022-10-21 15:50:00,265.33,265.69,264.56,265.68,67086.0,265.33,265.69,264.56,265.68,67086.0
2022-10-24 09:30:00,268.28,268.28,259.63,259.63,8281.0,268.28,268.28,259.63,259.63,8281.0
2022-10-24 09:40:00,260.32,261.62,257.68,258.99,6470.0,260.32,261.62,257.68,258.99,6470.0
2022-10-24 09:50:00,259.29,262.45,259.29,260.22,4084.0,259.29,262.45,259.29,260.22,4084.0
2022-10-24 10:00:00,260.5,260.5,254.7,255.12,26755.0,260.5,260.5,254.7,255.12,26755.0
2022-10-24 10:10:00,255.24,256.22,253.96,255.8,12207.0,255.24,256.22,253.96,255.8,12207.0
2022-10-24 10:20:00,255.05,255.32,253.26,254.2,7067.0,255.05,255.32,253.26,254.2,7067.0
2022-10-24 10:30:00,254.53,258.22,254.3,257.68,8562.0,254.53,258.22,254.3,257.68,8562.0
2022-10-24 10:40:00,258.17,258.18,256.12,257.09,2410.0,258.17,258.18,256.12,257.09,2410.0
2022-10-24 10:50:00,258.72,260.0,258.15,259.62,2238.0,258.72,260.0,258.15,259.62,2238.0
2022-10-24 11:00:00,259.67,260.67,258.52,259.06,2804.0,259.67,260.67,258.52,259.06,2804.0
2022-10-24 11:10:00,259.01,260.24,258.63,258.63,1400.0,259.01,260.24,258.63,258.63,1400.0
2022-10-24 11:20:00,259.89,260.93,259.89,260.64,920.0,259.89,260.93,259.89,260.64,920.0
2022-10-24 11:30:00,261.45,262.86,261.45,262.09,2778.0,261.45,262.86,261.45,262.09,2778.0
2022-10-24 11:40:00,262.06,262.2,260.38,260.56,3714.0,262.06,262.2,260.38,260.56,3714.0
2022-10-24 11:50:00,261.55,263.29,261.55,263.01,7435.0,261.55,263.29,261.55,263.01,7435.0
2022-10-24 12:00:00,263.42,263.42,261.67,262.31,1888.0,263.42,263.42,261.67,262.31,1888.0
2022-10-24 12:10:00,262.13,264.64,262.13,264.64,2121.0,262.13,264.64,262.13,264.64,2121.0
2022-10-24 12:20:00,264.98,265.7,264.42,264.48,9499.0,264.98,265.7,264.42,264.48,9499.0
2022-10-24 12:30:00,264.69,264.7,263.17,263.18,1523.0,264.69,264.7,263.17,263.18,1523.0
2022-10-24 12:40:00,263.32,264.04,262.3,264.04,1000.0,263.32,264.04,262.3,264.04,1000.0
2022-10-24 12:50:00,263.8,263.8,263.61,263.62,957.0,263.8,263.8,263.61,263.62,957.0
2022-10-24 13:00:00,263.84,263.87,263.21,263.87,700.0,263.84,263.87,263.21,263.87,700.0
2022-10-24 13:10:00,263.59,263.59,262.4,262.71,3001.0,263.59,263.59,262.4,262.71,3001.0
2022-10-24 13:20:00,262.63,262.73,261.86,262.13,2590.0,262.63,262.73,261.86,262.13,2590.0
2022-10-24 13:30:00,262.18,262.18,261.0,261.23,3416.0,262.18,262.18,261.0,261.23,3416.0
2022-10-24 13:40:00,262.43,262.44,261.75,262.44,892.0,262.43,262.44,261.75,262.44,892.0
2022-10-24 13:50:00,262.34,262.64,261.73,261.83,1600.0,262.34,262.64,261.73,261.83,1600.0
2022-10-24 14:00:00,261.61,262.34,261.6,262.34,2982.0,261.61,262.34,261.6,262.34,2982.0
2022-10-24 14:10:00,262.28,263.16,262.28,262.86,1670.0,262.28,263.16,262.28,262.86,1670.0
2022-10-24 14:20:00,262.52,262.7,262.25,262.58,1928.0,262.52,262.7,262.25,262.58,1928.0
2022-10-24 14:30:00,262.18,263.11,262.18,262.84,1000.0,262.18,263.11,262.18,262.84,1000.0
2022-10-24 14:40:00,262.79,264.04,262.7,264.04,1800.0,262.79,264.04,262.7,264.04,1800.0
2022-10-24 14:50:00,264.04,264.04,263.07,263.56,2000.0,264.04,264.04,263.07,263.56,2000.0
2022-10-24 15:00:00,263.77,264.2,263.77,263.93,1212.0,263.77,264.2,263.77,263.93,1212.0
2022-10-24 15:10:00,264.17,264.56,264.02,264.51,3568.0,264.17,264.56,264.02,264.51,3568.0
2022-10-24 15:20:00,264.48,265.11,264.28,265.1,5986.0,264.48,265.11,264.28,265.1,5986.0
2022-10-24 15:30:00,265.1,265.92,264.99,265.09,8547.0,265.1,265.92,264.99,265.09,8547.0
2022-10-24 15:40:00,264.99,264.99,263.93,264.32,6728.0,264.99,264.99,263.93,264.32,6728.0
2022-10-24 15:50:00,264.49,265.0,263.66,265.0,26416.0,264.49,265.0,263.66,265.0,26416.0
2022-10-25 09:30:00,269.72,276.78,268.74,274.88,9571.0,269.72,276.78,268.74,274.88,9571.0
2022-10-25 09:40:00,274.66,280.75,274.66,280.55,14809.0,274.66,280.75,274.66,280.55,14809.0
2022-10-25 09:50:00,281.04,281.29,278.01,278.42,11176.0,281.04,281.29,278.01,278.42,11176.0
2022-10-25 10:00:00,278.25,281.66,277.0,281.49,11444.0,278.25,281.66,277.0,281.49,11444.0
2022-10-25 10:10:00,281.82,282.28,280.27,280.55,6917.0,281.82,282.28,280.27,280.55,6917.0
2022-10-25 10:20:00,280.47,280.55,279.18,279.8,3690.0,280.47,280.55,279.18,279.8,3690.0
2022-10-25 10:30:00,279.03,279.28,277.3,277.92,8378.0,279.03,279.28,277.3,277.92,8378.0
2022-10-25 10:40:00,277.5,278.32,276.69,276.97,6152.0,277.5,278.32,276.69,276.97,6152.0
2022-10-25 10:50:00,276.97,277.8,276.84,277.16,6848.0,276.97,277.8,276.84,277.16,6848.0
2022-10-25 11:00:00,277.04,278.47,276.79,278.47,2649.0,277.04,278.47,276.79,278.47,2649.0
2022-10-25 11:10:00,278.32,279.02,277.85,279.02,3834.0,278.32,279.02,277.85,279.02,3834.0
2022-10-25 11:20:00,278.92,279.18,278.15,279.18,3110.0,278.92,279.18,278.15,279.18,3110.0
2022-10-25 11:30:00,279.18,280.27,278.93,280.04,8876.0,279.18,280.27,278.93,280.04,8876.0
2022-10-25 11:40:00,279.87,280.1,279.4,279.8,4306.0,279.87,280.1,279.4,279.8,4306.0
2022-10-25 11:50:00,279.65,279.94,278.99,279.0,4918.0,279.65,279.94,278.99,279.0,4918.0
2022-10-25 12:00:00,279.03,280.38,278.76,280.3,4391.0,279.03,280.38,278.76,280.3,4391.0
2022-10-25 12:10:00,280.09,281.7,279.9,281.69,3340.0,280.09,281.7,279.9,281.69,3340.0
2022-10-25 12:20:00,281.63,281.66,280.84,281.09,6446.0,281.63,281.66,280.84,281.09,6446.0
2022-10-25 12:30:00,281.0,281.22,279.3,279.35,5644.0,281.0,281.22,279.3,279.35,5644.0
2022-10-25 12:40:00,279.28,279.28,278.14,278.79,16780.0,279.28,279.28,278.14,278.79,16780.0
2022-10-25 12:50:00,279.06,279.88,278.79,278.87,3950.0,279.06,279.88,278.79,278.87,3950.0
2022-10-25 13:00:00,279.23,280.97,278.95,280.97,6514.0,279.23,280.97,278.95,280.97,6514.0
2022-10-25 13:10:00,280.44,280.91,278.49,279.52,7785.0,280.44,280.91,278.49,279.52,7785.0
2022-10-25 13:20:00,279.93,280.36,279.34,280.14,3139.0,279.93,280.36,279.34,280.14,3139.0
2022-10-25 13:30:00,280.56,281.79,280.56,280.92,9854.0,280.56,281.79,280.56,280.92,9854.0
2022-10-25 13:40:00,281.25,282.47,280.85,282.31,5550.0,281.25,282.47,280.85,282.31,5550.0
2022-10-25 13:50:00,282.21,283.05,281.9,281.9,6177.0,282.21,283.05,281.9,281.9,6177.0
2022-10-25 14:00:00,281.87,283.25,281.79,282.96,6609.0,281.87,283.25,281.79,282.96,6609.0
2022-10-25 14:10:00,283.11,284.41,282.44,284.41,13017.0,283.11,284.41,282.44,284.41,13017.0
2022-10-25 14:20:00,284.82,284.82,283.48,284.36,27405.0,284.82,284.82,283.48,284.36,27405.0
2022-10-25 14:30:00,284.25,284.78,283.85,284.57,5944.0,284.25,284.78,283.85,284.57,5944.0
2022-10-25 14:40:00,284.6,284.82,283.69,284.16,13259.0,284.6,284.82,283.69,284.16,13259.0
2022-10-25 14:50:00,284.03,285.16,283.9,284.74,14336.0,284.03,285.16,283.9,284.74,14336.0
2022-10-25 15:00:00,284.4,286.59,284.4,286.02,9569.0,284.4,286.59,284.4,286.02,9569.0
2022-10-25 15:10:00,286.31,287.99,286.04,287.8,16102.0,286.31,287.99,286.04,287.8,16102.0
2022-10-25 15:20:00,287.8,288.79,287.36,288.63,61064.0,287.8,288.79,287.36,288.63,61064.0
2022-10-25 15:30:00,288.63,289.47,288.28,288.94,33395.0,288.63,289.47,288.28,288.94,33395.0
2022-10-25 15:40:00,288.9,289.73,288.46,289.59,43989.0,288.9,289.73,288.46,289.59,43989.0
2022-10-25 15:50:00,289.72,290.93,288.77,290.78,109765.0,289.72,290.93,288.77,290.78,109765.0
2022-10-26 09:30:00,280.32,282.67,275.08,281.61,38092.0,280.32,282.67,275.08,281.61,38092.0
2022-10-26 09:40:00,281.61,284.75,280.34,284.62,16229.0,281.61,284.75,280.34,284.62,16229.0
2022-10-26 09:50:00,285.23,286.33,281.31,281.31,16462.0,285.23,286.33,281.31,281.31,16462.0
2022-10-26 10:00:00,281.52,286.56,281.47,285.57,15094.0,281.52,286.56,281.47,285.57,15094.0
2022-10-26 10:10:00,286.75,286.75,284.27,286.31,7899.0,286.75,286.75,284.27,286.31,7899.0
2022-10-26 10:20:00,286.31,288.59,285.32,288.29,8946.0,286.31,288.59,285.32,288.29,8946.0
2022-10-26 10:30:00,288.29,290.7,286.75,290.5,4766.0,288.29,290.7,286.75,290.5,4766.0
2022-10-26 10:40:00,290.65,291.65,289.95,290.49,4642.0,290.65,291.65,289.95,290.49,4642.0
2022-10-26 10:50:00,290.12,291.25,288.79,288.85,8559.0,290.12,291.25,288.79,288.85,8559.0
2022-10-26 11:00:00,289.44,290.52,288.49,290.32,10650.0,289.44,290.52,288.49,290.32,10650.0
2022-10-26 11:10:00,290.53,292.77,289.55,292.77,6386.0,290.53,292.77,289.55,292.77,6386.0
2022-10-26 11:20:00,292.8,293.6,292.27,293.28,3700.0,292.8,293.6,292.27,293.28,3700.0
2022-10-26 11:30:00,293.23,293.81,292.3,292.5,3754.0,293.23,293.81,292.3,292.5,3754.0
2022-10-26 11:40:00,291.86,293.25,290.78,291.53,5090.0,291.86,293.25,290.78,291.53,5090.0
2022-10-26 11:50:00,290.89,291.38,289.4,289.4,4427.0,290.89,291.38,289.4,289.4,4427.0
2022-10-26 12:00:00,290.0,290.63,289.35,289.37,7408.0,290.0,290.63,289.35,289.37,7408.0
2022-10-26 12:10:00,288.54,289.35,288.39,289.03,2252.0,288.54,289.35,288.39,289.03,2252.0
2022-10-26 12:20:00,289.07,289.08,286.32,286.47,3890.0,289.07,289.08,286.32,286.47,3890.0
2022-10-26 12:30:00,286.69,287.27,286.0,286.5,2821.0,286.69,287.27,286.0,286.5,2821.0
2022-10-26 12:40:00,286.22,286.22,284.81,284.81,2400.0,286.22,286.22,284.81,284.81,2400.0
2022-10-26 12:50:00,285.11,285.11,282.63,282.63,3316.0,285.11,285.11,282.63,282.63,3316.0
2022-10-26 13:00:00,282.03,282.57,280.57,280.71,4011.0,282.03,282.57,280.57,280.71,4011.0
2022-10-26 13:10:00,280.81,280.94,278.77,278.77,3357.0,280.81,280.94,278.77,278.77,3357.0
2022-10-26 13:20:00,279.06,279.07,277.14,277.14,3000.0,279.06,279.07,277.14,277.14,3000.0
2022-10-26 13:30:00,277.3,278.13,276.66,277.69,18338.0,277.3,278.13,276.66,277.69,18338.0
2022-10-26 13:40:00,277.98,278.4,277.11,277.24,24527.0,277.98,278.4,277.11,277.24,24527.0
2022-10-26 13:50:00,277.41,278.69,277.4,278.69,11463.0,277.41,278.69,277.4,278.69,11463.0
2022-10-26 14:00:00,278.45,279.46,278.13,278.56,9450.0,278.45,279.46,278.13,278.56,9450.0
2022-10-26 14:10:00,278.39,278.88,278.31,278.65,10760.0,278.39,278.88,278.31,278.65,10760.0
2022-10-26 14:20:00,278.72,278.78,277.92,278.39,3199.0,278.72,278.78,277.92,278.39,3199.0
2022-10-26 14:30:00,278.22,278.53,277.11,278.53,22628.0,278.22,278.53,277.11,278.53,22628.0
2022-10-26 14:40:00,278.36,278.36,277.39,277.65,3996.0,278.36,278.36,277.39,277.65,3996.0
2022-10-26 14:50:00,277.44,277.93,276.89,277.82,2200.0,277.44,277.93,276.89,277.82,2200.0
2022-10-26 15:00:00,277.44,277.44,275.85,275.87,3844.0,277.44,277.44,275.85,275.87,3844.0
2022-10-26 15:10:00,275.88,276.25,275.15,276.25,3671.0,275.88,276.25,275.15,276.25,3671.0
2022-10-26 15:20:00,276.5,276.5,275.32,275.33,3176.0,276.5,276.5,275.32,275.33,3176.0
2022-10-26 15:30:00,275.56,276.11,274.9,275.0,5496.0,275.56,276.11,274.9,275.0,5496.0
2022-10-26 15:40:00,275.12,275.73,274.03,274.37,7717.0,275.12,275.73,274.03,274.37,7717.0
2022-10-26 15:50:00,274.8,275.01,272.88,273.36,44271.0,274.8,275.01,272.88,273.36,44271.0
2022-10-27 09:30:00,281.06,282.43,278.92,280.63,9703.0,281.06,282.43,278.92,280.63,9703.0
2022-10-27 09:40:00,284.89,288.67,283.69,284.37,8708.0,284.89,288.67,283.69,284.37,8708.0
2022-10-27 09:50:00,284.04,284.04,278.61,279.92,18881.0,284.04,284.04,278.61,279.92,18881.0
2022-10-27 10:00:00,279.27,281.17,278.37,279.92,12013.0,279.27,281.17,278.37,279.92,12013.0
2022-10-27 10:10:00,280.61,283.11,279.02,282.44,7147.0,280.61,283.11,279.02,282.44,7147.0
2022-10-27 10:20:00,282.7,285.77,282.7,285.76,3148.0,282.7,285.77,282.7,285.76,3148.0
2022-10-27 10:30:00,287.07,287.36,283.58,284.0,3153.0,287.07,287.36,283.58,284.0,3153.0
2022-10-27 10:40:00,283.79,284.12,282.22,283.12,2009.0,283.79,284.12,282.22,283.12,2009.0
2022-10-27 10:50:00,283.76,285.2,282.43,282.43,7299.0,283.76,285.2,282.43,282.43,7299.0
2022-10-27 11:00:00,281.84,281.84,280.13,281.82,42662.0,281.84,281.84,280.13,281.82,42662.0
2022-10-27 11:10:00,280.95,280.95,280.0,280.11,867.0,280.95,280.95,280.0,280.11,867.0
2022-10-27 11:20:00,279.24,280.51,279.23,279.51,2282.0,279.24,280.51,279.23,279.51,2282.0
2022-10-27 11:30:00,279.53,281.76,279.19,280.61,2451.0,279.53,281.76,279.19,280.61,2451.0
2022-10-27 11:40:00,280.4,280.4,278.94,279.66,3100.0,280.4,280.4,278.94,279.66,3100.0
2022-10-27 11:50:00,278.97,279.08,277.45,277.45,910.0,278.97,279.08,277.45,277.45,910.0
2022-10-27 12:00:00,276.76,279.21,276.76,278.94,4038.0,276.76,279.21,276.76,278.94,4038.0
2022-10-27 12:10:00,278.48,279.48,278.25,278.53,2821.0,278.48,279.48,278.25,278.53,2821.0
2022-10-27 12:20:00,278.18,279.0,277.39,277.39,2632.0,278.18,279.0,277.39,277.39,2632.0
2022-10-27 12:30:00,277.36,279.18,277.34,279.18,2323.0,277.36,279.18,277.34,279.18,2323.0
2022-10-27 12:40:00,279.48,280.59,278.93,280.59,7229.0,279.48,280.59,278.93,280.59,7229.0
2022-10-27 12:50:00,281.13,281.16,280.17,280.17,3255.0,281.13,281.16,280.17,280.17,3255.0
2022-10-27 13:00:00,280.36,281.31,279.42,281.31,4454.0,280.36,281.31,279.42,281.31,4454.0
2022-10-27 13:10:00,281.31,281.67,280.47,281.67,6298.0,281.31,281.67,280.47,281.67,6298.0
2022-10-27 13:20:00,281.63,282.16,281.26,281.26,1973.0,281.63,282.16,281.26,281.26,1973.0
2022-10-27 13:30:00,281.25,281.41,281.22,281.41,500.0,281.25,281.41,281.22,281.41,500.0
2022-10-27 13:40:00,281.51,281.9,281.47,281.63,803.0,281.51,281.9,281.47,281.63,803.0
2022-10-27 13:50:00,281.56,281.91,280.28,280.29,6084.0,281.56,281.91,280.28,280.29,6084.0
2022-10-27 14:00:00,280.28,280.46,279.28,279.28,3633.0,280.28,280.46,279.28,279.28,3633.0
2022-10-27 14:10:00,279.04,279.31,278.56,278.71,3132.0,279.04,279.31,278.56,278.71,3132.0
2022-10-27 14:20:00,278.63,278.87,278.35,278.87,1084.0,278.63,278.87,278.35,278.87,1084.0
2022-10-27 14:30:00,278.33,278.61,278.19,278.58,1338.0,278.33,278.61,278.19,278.58,1338.0
2022-10-27 14:40:00,279.0,279.0,277.68,277.8,3001.0,279.0,279.0,277.68,277.8,3001.0
2022-10-27 14:50:00,277.63,277.81,276.86,277.25,4774.0,277.63,277.81,276.86,277.25,4774.0
2022-10-27 15:00:00,277.48,277.87,276.54,276.54,2920.0,277.48,277.87,276.54,276.54,2920.0
2022-10-27 15:10:00,276.76,277.86,276.46,277.38,6568.0,276.76,277.86,276.46,277.38,6568.0
2022-10-27 15:20:00,277.63,278.05,277.09,277.22,5299.0,277.63,278.05,277.09,277.22,5299.0
2022-10-27 15:30:00,277.16,279.26,277.14,278.93,10323.0,277.16,279.26,277.14,278.93,10323.0
2022-10-27 15:40:00,279.27,279.83,279.04,279.68,11811.0,279.27,279.83,279.04,279.68,11811.0
2022-10-27 15:50:00,280.11,280.11,278.28,279.95,63184.0,280.11,280.11,278.28,279.95,63184.0
2022-10-28 09:30:00,276.33,282.26,275.0,280.86,14117.0,276.33,282.26,275.0,280.86,14117.0
2022-10-28 09:40:00,282.18,285.51,280.6,280.94,8565.0,282.18,285.51,280.6,280.94,8565.0
2022-10-28 09:50:00,280.4,280.86,277.53,278.54,7182.0,280.4,280.86,277.53,278.54,7182.0
2022-10-28 10:00:00,279.19,279.19,273.34,276.09,18698.0,279.19,279.19,273.34,276.09,18698.0
2022-10-28 10:10:00,276.21,276.21,272.49,273.48,3010.0,276.21,276.21,272.49,273.48,3010.0
2022-10-28 10:20:00,272.2,274.17,271.58,272.53,5720.0,272.2,274.17,271.58,272.53,5720.0
2022-10-28 10:30:00,273.03,275.96,273.03,275.54,11582.0,273.03,275.96,273.03,275.54,11582.0
2022-10-28 10:40:00,276.24,278.44,275.54,278.44,3516.0,276.24,278.44,275.54,278.44,3516.0
2022-10-28 10:50:00,278.45,279.75,277.91,279.1,11923.0,278.45,279.75,277.91,279.1,11923.0
2022-10-28 11:00:00,279.0,280.4,278.85,280.11,13996.0,279.0,280.4,278.85,280.11,13996.0
2022-10-28 11:10:00,280.3,280.33,278.89,279.32,4475.0,280.3,280.33,278.89,279.32,4475.0
2022-10-28 11:20:00,279.17,280.26,278.65,280.25,5324.0,279.17,280.26,278.65,280.25,5324.0
2022-10-28 11:30:00,280.29,280.34,278.71,279.13,5833.0,280.29,280.34,278.71,279.13,5833.0
2022-10-28 11:40:00,279.56,280.52,279.37,279.63,2408.0,279.56,280.52,279.37,279.63,2408.0
2022-10-28 11:50:00,279.48,279.75,278.44,278.49,2931.0,279.48,279.75,278.44,278.49,2931.0
2022-10-28 12:00:00,278.74,280.24,278.59,280.2,5664.0,278.74,280.24,278.59,280.2,5664.0
2022-10-28 12:10:00,279.89,280.75,279.84,280.75,1750.0,279.89,280.75,279.84,280.75,1750.0
2022-10-28 12:20:00,281.04,282.39,280.86,282.39,1581.0,281.04,282.39,280.86,282.39,1581.0
2022-10-28 12:30:00,282.49,284.35,282.46,283.63,4862.0,282.49,284.35,282.46,283.63,4862.0
2022-10-28 12:40:00,283.1,283.27,282.25,282.86,2600.0,283.1,283.27,282.25,282.86,2600.0
2022-10-28 12:50:00,283.17,283.2,282.61,282.82,824.0,283.17,283.2,282.61,282.82,824.0
2022-10-28 13:00:00,282.91,284.05,282.54,283.66,4661.0,282.91,284.05,282.54,283.66,4661.0
2022-10-28 13:10:00,283.49,283.69,282.78,283.02,2500.0,283.49,283.69,282.78,283.02,2500.0
2022-10-28 13:20:00,282.97,283.36,282.71,282.75,2234.0,282.97,283.36,282.71,282.75,2234.0
2022-10-28 13:30:00,283.25,284.37,283.15,284.37,7359.0,283.25,284.37,283.15,284.37,7359.0
2022-10-28 13:40:00,284.31,284.36,283.23,283.36,5446.0,284.31,284.36,283.23,283.36,5446.0
2022-10-28 13:50:00,283.24,283.52,282.69,282.7,3963.0,283.24,283.52,282.69,282.7,3963.0
2022-10-28 14:00:00,282.7,283.11,282.11,282.68,3278.0,282.7,283.11,282.11,282.68,3278.0
2022-10-28 14:10:00,283.03,283.92,282.94,283.82,3057.0,283.03,283.92,282.94,283.82,3057.0
2022-10-28 14:20:00,283.82,284.56,283.78,284.04,6441.0,283.82,284.56,283.78,284.04,6441.0
2022-10-28 14:30:00,284.03,284.93,283.94,284.8,3115.0,284.03,284.93,283.94,284.8,3115.0
2022-10-28 14:40:00,284.98,285.83,284.8,285.23,2468.0,284.98,285.83,284.8,285.23,2468.0
2022-10-28 14:50:00,285.49,285.49,285.3,285.38,1208.0,285.49,285.49,285.3,285.38,1208.0
2022-10-28 15:00:00,285.19,285.45,284.49,285.32,4646.0,285.19,285.45,284.49,285.32,4646.0
2022-10-28 15:10:00,285.35,286.2,284.79,286.2,9233.0,285.35,286.2,284.79,286.2,9233.0
2022-10-28 15:20:00,286.28,287.58,286.27,287.42,5792.0,286.28,287.58,286.27,287.42,5792.0
2022-10-28 15:30:00,287.42,287.68,286.69,287.5,13307.0,287.42,287.68,286.69,287.5,13307.0
2022-10-28 15:40:00,287.63,289.36,287.39,289.36,17847.0,287.63,289.36,287.39,289.36,17847.0
2022-10-28 15:50:00,289.16,290.27,288.73,289.99,100707.0,289.16,290.27,288.73,289.99,100707.0
2022-10-31 09:30:00,286.22,290.44,285.08,288.46,10301.0,286.22,290.44,285.08,288.46,10301.0
2022-10-31 09:40:00,289.67,291.0,287.12,288.27,12828.0,289.67,291.0,287.12,288.27,12828.0
2022-10-31 09:50:00,287.77,290.81,287.43,289.66,14496.0,287.77,290.81,287.43,289.66,14496.0
2022-10-31 10:00:00,288.98,292.16,287.94,288.81,10458.0,288.98,292.16,287.94,288.81,10458.0
2022-10-31 10:10:00,288.5,290.12,288.37,288.96,5734.0,288.5,290.12,288.37,288.96,5734.0
2022-10-31 10:20:00,288.49,288.8,286.16,286.51,16370.0,288.49,288.8,286.16,286.51,16370.0
2022-10-31 10:30:00,285.97,285.97,283.47,285.71,2234.0,285.97,285.97,283.47,285.71,2234.0
2022-10-31 10:40:00,285.51,287.42,285.51,286.42,3268.0,285.51,287.42,285.51,286.42,3268.0
2022-10-31 10:50:00,287.14,287.52,286.02,287.03,11076.0,287.14,287.52,286.02,287.03,11076.0
2022-10-31 11:00:00,286.5,287.0,285.31,286.5,3572.0,286.5,287.0,285.31,286.5,3572.0
2022-10-31 11:10:00,285.8,287.42,285.3,286.12,4453.0,285.8,287.42,285.3,286.12,4453.0
2022-10-31 11:20:00,286.93,288.77,286.65,288.77,5146.0,286.93,288.77,286.65,288.77,5146.0
2022-10-31 11:30:00,289.0,290.19,288.58,289.91,5313.0,289.0,290.19,288.58,289.91,5313.0
2022-10-31 11:40:00,290.0,290.78,289.57,290.59,13778.0,290.0,290.78,289.57,290.59,13778.0
2022-10-31 11:50:00,290.97,291.97,289.78,290.13,8216.0,290.97,291.97,289.78,290.13,8216.0
2022-10-31 12:00:00,289.57,289.92,289.31,289.64,1534.0,289.57,289.92,289.31,289.64,1534.0
2022-10-31 12:10:00,290.07,293.06,290.07,292.6,7726.0,290.07,293.06,290.07,292.6,7726.0
2022-10-31 12:20:00,292.57,292.97,291.56,291.6,4352.0,292.57,292.97,291.56,291.6,4352.0
2022-10-31 12:30:00,291.7,291.7,290.64,291.33,4285.0,291.7,291.7,290.64,291.33,4285.0
2022-10-31 12:40:00,291.49,291.49,290.52,290.75,4172.0,291.49,291.49,290.52,290.75,4172.0
2022-10-31 12:50:00,290.66,291.17,290.26,290.68,4566.0,290.66,291.17,290.26,290.68,4566.0
2022-10-31 13:00:00,290.68,291.34,290.05,291.04,2502.0,290.68,291.34,290.05,291.04,2502.0
2022-10-31 13:10:00,290.89,293.49,290.57,293.33,4389.0,290.89,293.49,290.57,293.33,4389.0
2022-10-31 13:20:00,293.61,293.61,293.08,293.56,2126.0,293.61,293.61,293.08,293.56,2126.0
2022-10-31 13:30:00,293.78,294.45,293.73,294.3,3503.0,293.78,294.45,293.73,294.3,3503.0
2022-10-31 13:40:00,294.19,294.33,293.34,293.75,10322.0,294.19,294.33,293.34,293.75,10322.0
2022-10-31 13:50:00,294.0,294.43,293.06,294.43,9891.0,294.0,294.43,293.06,294.43,9891.0
2022-10-31 14:00:00,294.42,295.5,293.79,293.98,8299.0,294.42,295.5,293.79,293.98,8299.0
2022-10-31 14:10:00,293.73,294.76,293.73,294.49,6683.0,293.73,294.76,293.73,294.49,6683.0
2022-10-31 14:20:00,294.58,294.84,294.11,294.68,5240.0,294.58,294.84,294.11,294.68,5240.0
2022-10-31 14:30:00,294.76,296.13,294.05,296.12,10746.0,294.76,296.13,294.05,296.12,10746.0
2022-10-31 14:40:00,296.02,296.02,294.69,294.69,9707.0,296.02,296.02,294.69,294.69,9707.0
2022-10-31 14:50:00,294.59,295.61,293.8,293.99,8206.0,294.59,295.61,293.8,293.99,8206.0
2022-10-31 15:00:00,293.65,294.45,293.43,294.0,6020.0,293.65,294.45,293.43,294.0,6020.0
2022-10-31 15:10:00,294.15,295.41,294.02,295.27,8713.0,294.15,295.41,294.02,295.27,8713.0
2022-10-31 15:20:00,295.27,295.93,295.06,295.78,14672.0,295.27,295.93,295.06,295.78,14672.0
2022-10-31 15:30:00,295.73,296.09,295.12,295.94,12344.0,295.73,296.09,295.12,295.94,12344.0
2022-10-31 15:40:00,296.06,296.76,295.57,296.57,25037.0,296.06,296.76,295.57,296.57,25037.0
2022-10-31 15:50:00,296.49,297.18,295.8,297.13,90124.0,296.49,297.18,295.8,297.13,90124.0
2022-11-01 09:30:00,306.8,313.59,306.1,312.85,27386.0,306.8,313.59,306.1,312.85,27386.0
2022-11-01 09:40:00,313.47,314.95,308.13,309.92,31953.0,313.47,314.95,308.13,309.92,31953.0
2022-11-01 09:50:00,309.92,309.92,306.31,307.37,15579.0,309.92,309.92,306.31,307.37,15579.0
2022-11-01 10:00:00,306.74,307.18,298.96,299.11,11898.0,306.74,307.18,298.96,299.11,11898.0
2022-11-01 10:10:00,298.0,298.51,295.82,297.29,6697.0,298.0,298.51,295.82,297.29,6697.0
2022-11-01 10:20:00,295.76,298.69,295.0,297.45,5710.0,295.76,298.69,295.0,297.45,5710.0
2022-11-01 10:30:00,296.83,297.64,295.73,295.9,3871.0,296.83,297.64,295.73,295.9,3871.0
2022-11-01 10:40:00,295.78,295.78,293.38,295.04,3214.0,295.78,295.78,293.38,295.04,3214.0
2022-11-01 10:50:00,295.34,295.94,293.89,294.09,4590.0,295.34,295.94,293.89,294.09,4590.0
2022-11-01 11:00:00,294.04,295.07,293.17,293.8,10092.0,294.04,295.07,293.17,293.8,10092.0
2022-11-01 11:10:00,293.81,294.39,292.97,293.25,10124.0,293.81,294.39,292.97,293.25,10124.0
2022-11-01 11:20:00,292.39,292.77,291.24,292.77,5114.0,292.39,292.77,291.24,292.77,5114.0
2022-11-01 11:30:00,293.72,293.89,290.42,290.43,3121.0,293.72,293.89,290.42,290.43,3121.0
2022-11-01 11:40:00,290.7,291.34,289.36,290.58,3056.0,290.7,291.34,289.36,290.58,3056.0
2022-11-01 11:50:00,291.34,291.37,290.48,290.99,2049.0,291.34,291.37,290.48,290.99,2049.0
2022-11-01 12:00:00,291.94,291.94,290.76,290.93,3779.0,291.94,291.94,290.76,290.93,3779.0
2022-11-01 12:10:00,291.15,291.15,289.9,289.94,4504.0,291.15,291.15,289.9,289.94,4504.0
2022-11-01 12:20:00,289.91,290.92,289.86,289.92,5908.0,289.91,290.92,289.86,289.92,5908.0
2022-11-01 12:30:00,289.6,289.61,286.83,287.31,7305.0,289.6,289.61,286.83,287.31,7305.0
2022-11-01 12:40:00,287.39,288.17,287.08,287.94,2414.0,287.39,288.17,287.08,287.94,2414.0
2022-11-01 12:50:00,287.82,288.78,287.12,288.78,3223.0,287.82,288.78,287.12,288.78,3223.0
2022-11-01 13:00:00,288.82,288.94,287.4,287.99,3025.0,288.82,288.94,287.4,287.99,3025.0
2022-11-01 13:10:00,288.0,291.38,287.89,290.44,15113.0,288.0,291.38,287.89,290.44,15113.0
2022-11-01 13:20:00,290.7,291.96,289.94,291.06,10825.0,290.7,291.96,289.94,291.06,10825.0
2022-11-01 13:30:00,291.05,291.09,289.77,289.88,6870.0,291.05,291.09,289.77,289.88,6870.0
2022-11-01 13:40:00,290.0,290.97,290.0,290.52,3353.0,290.0,290.97,290.0,290.52,3353.0
2022-11-01 13:50:00,290.53,292.84,290.22,292.81,11713.0,290.53,292.84,290.22,292.81,11713.0
2022-11-01 14:00:00,292.81,294.22,292.81,294.22,7452.0,292.81,294.22,292.81,294.22,7452.0
2022-11-01 14:10:00,294.23,294.9,293.91,294.16,22806.0,294.23,294.9,293.91,294.16,22806.0
2022-11-01 14:20:00,294.47,294.52,293.88,294.07,6157.0,294.47,294.52,293.88,294.07,6157.0
2022-11-01 14:30:00,294.27,294.27,291.78,292.59,5026.0,294.27,294.27,291.78,292.59,5026.0
2022-11-01 14:40:00,292.37,292.84,291.43,291.43,3014.0,292.37,292.84,291.43,291.43,3014.0
2022-11-01 14:50:00,291.08,292.5,291.0,292.5,6843.0,291.08,292.5,291.0,292.5,6843.0
2022-11-01 15:00:00,292.26,292.29,291.34,291.67,5056.0,292.26,292.29,291.34,291.67,5056.0
2022-11-01 15:10:00,291.53,291.8,291.03,291.36,3561.0,291.53,291.8,291.03,291.36,3561.0
2022-11-01 15:20:00,291.36,291.36,289.75,289.99,5233.0,291.36,291.36,289.75,289.99,5233.0
2022-11-01 15:30:00,290.27,290.51,289.7,289.7,5733.0,290.27,290.51,289.7,289.7,5733.0
2022-11-01 15:40:00,289.78,290.61,289.5,290.34,6929.0,289.78,290.61,289.5,290.34,6929.0
2022-11-01 15:50:00,290.51,290.79,289.96,290.24,56618.0,290.51,290.79,289.96,290.24,56618.0
2022-11-02 09:30:00,283.0,283.0,279.62,279.62,29560.0,283.0,283.0,279.62,279.62,29560.0
2022-11-02 09:40:00,281.05,282.46,276.1,279.25,40910.0,281.05,282.46,276.1,279.25,40910.0
2022-11-02 09:50:00,279.25,282.23,278.3,278.73,32900.0,279.25,282.23,278.3,278.73,32900.0
2022-11-02 10:00:00,279.3,281.1,278.65,279.1,19759.0,279.3,281.1,278.65,279.1,19759.0
2022-11-02 10:10:00,279.1,280.65,278.63,280.4,8546.0,279.1,280.65,278.63,280.4,8546.0
2022-11-02 10:20:00,280.54,280.55,278.57,278.78,15733.0,280.54,280.55,278.57,278.78,15733.0
2022-11-02 10:30:00,278.78,280.0,277.6,280.0,29690.0,278.78,280.0,277.6,280.0,29690.0
2022-11-02 10:40:00,279.42,280.57,277.99,280.08,6578.0,279.42,280.57,277.99,280.08,6578.0
2022-11-02 10:50:00,279.99,280.24,278.3,278.33,6300.0,279.99,280.24,278.3,278.33,6300.0
2022-11-02 11:00:00,278.46,279.58,276.31,276.31,10277.0,278.46,279.58,276.31,276.31,10277.0
2022-11-02 11:10:00,276.17,276.17,272.73,273.08,11157.0,276.17,276.17,272.73,273.08,11157.0
2022-11-02 11:20:00,273.94,275.61,272.71,273.78,16671.0,273.94,275.61,272.71,273.78,16671.0
2022-11-02 11:30:00,273.67,275.06,272.5,272.5,6723.0,273.67,275.06,272.5,272.5,6723.0
2022-11-02 11:40:00,272.05,272.05,270.73,271.72,18468.0,272.05,272.05,270.73,271.72,18468.0
2022-11-02 11:50:00,271.58,271.85,270.03,270.04,7032.0,271.58,271.85,270.03,270.04,7032.0
2022-11-02 12:00:00,270.04,270.63,268.72,269.91,30279.0,270.04,270.63,268.72,269.91,30279.0
2022-11-02 12:10:00,270.15,270.2,268.89,269.33,12705.0,270.15,270.2,268.89,269.33,12705.0
2022-11-02 12:20:00,269.76,270.2,268.17,269.21,12516.0,269.76,270.2,268.17,269.21,12516.0
2022-11-02 12:30:00,269.36,270.22,268.61,269.35,16107.0,269.36,270.22,268.61,269.35,16107.0
2022-11-02 12:40:00,269.09,271.53,269.09,271.43,9733.0,269.09,271.53,269.09,271.43,9733.0
2022-11-02 12:50:00,271.5,273.53,271.21,272.81,8210.0,271.5,273.53,271.21,272.81,8210.0
2022-11-02 13:00:00,272.81,273.08,271.75,272.74,6122.0,272.81,273.08,271.75,272.74,6122.0
2022-11-02 13:10:00,273.0,275.29,272.94,274.99,11956.0,273.0,275.29,272.94,274.99,11956.0
2022-11-02 13:20:00,275.25,276.75,274.38,274.38,15494.0,275.25,276.75,274.38,274.38,15494.0
2022-11-02 13:30:00,274.39,274.65,273.73,273.73,6687.0,274.39,274.65,273.73,273.73,6687.0
2022-11-02 13:40:00,273.87,275.56,273.8,274.84,8474.0,273.87,275.56,273.8,274.84,8474.0
2022-11-02 13:50:00,275.58,276.07,273.12,274.1,11986.0,275.58,276.07,273.12,274.1,11986.0
2022-11-02 14:00:00,274.91,280.8,273.93,279.27,25429.0,274.91,280.8,273.93,279.27,25429.0
2022-11-02 14:10:00,279.51,280.0,275.84,278.1,25192.0,279.51,280.0,275.84,278.1,25192.0
2022-11-02 14:20:00,278.09,281.78,277.75,281.11,13725.0,278.09,281.78,277.75,281.11,13725.0
2022-11-02 14:30:00,281.55,282.2,273.01,274.33,28899.0,281.55,282.2,273.01,274.33,28899.0
2022-11-02 14:40:00,274.43,276.85,273.5,274.29,13986.0,274.43,276.85,273.5,274.29,13986.0
2022-11-02 14:50:00,274.95,274.95,270.0,272.01,15922.0,274.95,274.95,270.0,272.01,15922.0
2022-11-02 15:00:00,271.78,274.09,270.78,274.09,28789.0,271.78,274.09,270.78,274.09,28789.0
2022-11-02 15:10:00,273.42,273.45,269.0,269.25,15055.0,273.42,273.45,269.0,269.25,15055.0
2022-11-02 15:20:00,269.05,269.05,263.16,264.57,16661.0,269.05,269.05,263.16,264.57,16661.0
2022-11-02 15:30:00,264.4,265.8,263.88,264.93,16916.0,264.4,265.8,263.88,264.93,16916.0
2022-11-02 15:40:00,264.84,266.02,264.06,265.01,31463.0,264.84,266.02,264.06,265.01,31463.0
2022-11-02 15:50:00,264.82,266.12,263.32,263.32,81067.0,264.82,266.12,263.32,263.32,81067.0
2022-11-03 09:30:00,286.37,286.37,277.09,284.7,33509.0,286.37,286.37,277.09,284.7,33509.0
2022-11-03 09:40:00,285.0,294.0,282.76,291.56,84862.0,285.0,294.0,282.76,291.56,84862.0
2022-11-03 09:50:00,291.84,292.89,288.02,292.88,40988.0,291.84,292.89,288.02,292.88,40988.0
2022-11-03 10:00:00,292.99,295.9,290.39,291.28,45195.0,292.99,295.9,290.39,291.28,45195.0
2022-11-03 10:10:00,291.27,293.14,289.07,290.13,23161.0,291.27,293.14,289.07,290.13,23161.0
2022-11-03 10:20:00,290.13,298.01,290.13,297.41,25619.0,290.13,298.01,290.13,297.41,25619.0
2022-11-03 10:30:00,297.45,298.0,294.74,295.56,35532.0,297.45,298.0,294.74,295.56,35532.0
2022-11-03 10:40:00,296.02,301.61,295.77,300.59,38975.0,296.02,301.61,295.77,300.59,38975.0
2022-11-03 10:50:00,301.3,301.3,297.74,298.88,41739.0,301.3,301.3,297.74,298.88,41739.0
2022-11-03 11:00:00,298.23,302.84,298.07,298.19,32371.0,298.23,302.84,298.07,298.19,32371.0
2022-11-03 11:10:00,298.62,300.45,296.42,296.42,10098.0,298.62,300.45,296.42,296.42,10098.0
2022-11-03 11:20:00,297.08,297.71,293.36,293.88,13513.0,297.08,297.71,293.36,293.88,13513.0
2022-11-03 11:30:00,293.99,296.83,293.98,296.82,8182.0,293.99,296.83,293.98,296.82,8182.0
2022-11-03 11:40:00,296.82,297.93,295.93,296.2,4063.0,296.82,297.93,295.93,296.2,4063.0
2022-11-03 11:50:00,297.09,297.09,292.2,292.9,17661.0,297.09,297.09,292.2,292.9,17661.0
2022-11-03 12:00:00,292.5,293.2,290.24,292.77,26196.0,292.5,293.2,290.24,292.77,26196.0
2022-11-03 12:10:00,292.84,295.39,292.84,295.11,7641.0,292.84,295.39,292.84,295.11,7641.0
2022-11-03 12:20:00,295.11,295.93,293.65,295.58,8705.0,295.11,295.93,293.65,295.58,8705.0
2022-11-03 12:30:00,295.59,295.95,293.04,294.21,13145.0,295.59,295.95,293.04,294.21,13145.0
2022-11-03 12:40:00,294.21,297.5,294.21,295.71,13651.0,294.21,297.5,294.21,295.71,13651.0
2022-11-03 12:50:00,295.91,297.32,295.9,296.86,8654.0,295.91,297.32,295.9,296.86,8654.0
2022-11-03 13:00:00,297.05,297.08,293.27,293.27,6869.0,297.05,297.08,293.27,293.27,6869.0
2022-11-03 13:10:00,293.3,293.89,291.38,291.38,20200.0,293.3,293.89,291.38,291.38,20200.0
2022-11-03 13:20:00,291.47,291.97,290.52,291.0,9970.0,291.47,291.97,290.52,291.0,9970.0
2022-11-03 13:30:00,291.0,291.33,289.12,289.28,9945.0,291.0,291.33,289.12,289.28,9945.0
2022-11-03 13:40:00,289.5,289.51,287.82,289.13,22433.0,289.5,289.51,287.82,289.13,22433.0
2022-11-03 13:50:00,289.13,290.02,287.87,287.89,18868.0,289.13,290.02,287.87,287.89,18868.0
2022-11-03 14:00:00,288.0,289.53,288.0,289.39,10672.0,288.0,289.53,288.0,289.39,10672.0
2022-11-03 14:10:00,289.4,290.31,288.78,289.09,16552.0,289.4,290.31,288.78,289.09,16552.0
2022-11-03 14:20:00,289.02,289.36,287.26,287.37,11608.0,289.02,289.36,287.26,287.37,11608.0
2022-11-03 14:30:00,287.55,287.63,284.68,285.15,52753.0,287.55,287.63,284.68,285.15,52753.0
2022-11-03 14:40:00,285.26,286.08,285.16,285.47,20069.0,285.26,286.08,285.16,285.47,20069.0
2022-11-03 14:50:00,285.12,285.23,282.83,283.04,8254.0,285.12,285.23,282.83,283.04,8254.0
2022-11-03 15:00:00,282.73,283.32,281.11,281.12,12009.0,282.73,283.32,281.11,281.12,12009.0
2022-11-03 15:10:00,281.27,281.71,280.23,281.65,40652.0,281.27,281.71,280.23,281.65,40652.0
2022-11-03 15:20:00,281.59,282.72,279.27,280.15,45401.0,281.59,282.72,279.27,280.15,45401.0
2022-11-03 15:30:00,280.16,280.95,279.5,279.66,59618.0,280.16,280.95,279.5,279.66,59618.0
2022-11-03 15:40:00,279.66,280.17,277.72,279.22,68373.0,279.66,280.17,277.72,279.22,68373.0
2022-11-03 15:50:00,279.23,280.1,278.23,278.23,185602.0,279.23,280.1,278.23,278.23,185602.0
2022-11-04 09:30:00,281.58,281.58,262.65,264.73,36046.0,281.58,281.58,262.65,264.73,36046.0
2022-11-04 09:40:00,262.77,268.44,262.55,266.3,26418.0,262.77,268.44,262.55,266.3,26418.0
2022-11-04 09:50:00,266.26,273.22,265.62,271.13,19340.0,266.26,273.22,265.62,271.13,19340.0
2022-11-04 10:00:00,271.25,271.45,262.32,264.01,32479.0,271.25,271.45,262.32,264.01,32479.0
2022-11-04 10:10:00,264.15,264.16,260.82,261.65,18841.0,264.15,264.16,260.82,261.65,18841.0
2022-11-04 10:20:00,262.25,267.37,261.82,266.24,17489.0,262.25,267.37,261.82,266.24,17489.0
2022-11-04 10:30:00,265.94,267.5,264.76,265.81,9652.0,265.94,267.5,264.76,265.81,9652.0
2022-11-04 10:40:00,265.5,268.32,265.41,268.29,8731.0,265.5,268.32,265.41,268.29,8731.0
2022-11-04 10:50:00,268.42,268.42,263.89,264.69,9392.0,268.42,268.42,263.89,264.69,9392.0
2022-11-04 11:00:00,265.14,267.67,264.73,265.56,14082.0,265.14,267.67,264.73,265.56,14082.0
2022-11-04 11:10:00,265.92,266.74,265.34,265.91,13738.0,265.92,266.74,265.34,265.91,13738.0
2022-11-04 11:20:00,266.15,266.49,261.88,261.88,15595.0,266.15,266.49,261.88,261.88,15595.0
2022-11-04 11:30:00,262.21,262.66,260.96,261.36,19069.0,262.21,262.66,260.96,261.36,19069.0
2022-11-04 11:40:00,261.28,261.5,258.78,258.91,19391.0,261.28,261.5,258.78,258.91,19391.0
2022-11-04 11:50:00,258.87,259.18,257.62,258.13,8609.0,258.87,259.18,257.62,258.13,8609.0
2022-11-04 12:00:00,258.57,259.61,257.86,259.41,13191.0,258.57,259.61,257.86,259.41,13191.0
2022-11-04 12:10:00,259.73,261.49,259.46,260.52,7417.0,259.73,261.49,259.46,260.52,7417.0
2022-11-04 12:20:00,260.91,261.67,259.88,261.38,9033.0,260.91,261.67,259.88,261.38,9033.0
2022-11-04 12:30:00,261.34,262.46,260.96,261.33,11191.0,261.34,262.46,260.96,261.33,11191.0
2022-11-04 12:40:00,261.02,261.3,259.84,260.5,13985.0,261.02,261.3,259.84,260.5,13985.0
2022-11-04 12:50:00,260.5,261.64,259.96,260.36,8966.0,260.5,261.64,259.96,260.36,8966.0
2022-11-04 13:00:00,260.43,261.05,258.31,258.31,7537.0,260.43,261.05,258.31,258.31,7537.0
2022-11-04 13:10:00,258.07,259.99,258.07,258.93,16766.0,258.07,259.99,258.07,258.93,16766.0
2022-11-04 13:20:00,258.32,258.6,255.62,255.62,9590.0,258.32,258.6,255.62,255.62,9590.0
2022-11-04 13:30:00,256.12,257.33,255.45,257.09,7218.0,256.12,257.33,255.45,257.09,7218.0
2022-11-04 13:40:00,257.04,257.44,256.64,257.27,3855.0,257.04,257.44,256.64,257.27,3855.0
2022-11-04 13:50:00,257.47,257.67,256.6,256.61,4835.0,257.47,257.67,256.6,256.61,4835.0
2022-11-04 14:00:00,257.13,257.48,256.84,257.13,3111.0,257.13,257.48,256.84,257.13,3111.0
2022-11-04 14:10:00,256.96,259.71,256.96,259.68,4665.0,256.96,259.71,256.96,259.68,4665.0
2022-11-04 14:20:00,259.75,259.85,258.92,259.35,6348.0,259.75,259.85,258.92,259.35,6348.0
2022-11-04 14:30:00,259.35,260.26,259.35,260.08,4557.0,259.35,260.26,259.35,260.08,4557.0
2022-11-04 14:40:00,260.05,260.61,259.2,259.2,8111.0,260.05,260.61,259.2,259.2,8111.0
2022-11-04 14:50:00,259.43,259.74,259.09,259.37,7967.0,259.43,259.74,259.09,259.37,7967.0
2022-11-04 15:00:00,259.3,260.24,259.0,260.09,17634.0,259.3,260.24,259.0,260.09,17634.0
2022-11-04 15:10:00,260.15,260.94,258.42,258.82,13232.0,260.15,260.94,258.42,258.82,13232.0
2022-11-04 15:20:00,258.76,261.31,258.49,260.7,12317.0,258.76,261.31,258.49,260.7,12317.0
2022-11-04 15:30:00,260.66,261.91,260.05,261.91,17587.0,260.66,261.91,260.05,261.91,17587.0
2022-11-04 15:40:00,261.94,264.44,261.87,263.84,26115.0,261.94,264.44,261.87,263.84,26115.0
2022-11-04 15:50:00,264.12,266.17,263.31,266.09,72933.0,264.12,266.17,263.31,266.09,72933.0
2022-11-07 09:30:00,267.37,268.77,258.39,258.39,40301.0,267.37,268.77,258.39,258.39,40301.0
2022-11-07 09:40:00,259.09,260.53,253.1,254.94,12155.0,259.09,260.53,253.1,254.94,12155.0
2022-11-07 09:50:00,255.16,257.0,255.0,256.68,7543.0,255.16,257.0,255.0,256.68,7543.0
2022-11-07 10:00:00,256.68,259.17,255.0,255.96,47282.0,256.68,259.17,255.0,255.96,47282.0
2022-11-07 10:10:00,256.8,257.66,252.54,252.66,39743.0,256.8,257.66,252.54,252.66,39743.0
2022-11-07 10:20:00,252.0,252.12,249.99,250.97,18109.0,252.0,252.12,249.99,250.97,18109.0
2022-11-07 10:30:00,251.57,254.25,250.46,252.02,13410.0,251.57,254.25,250.46,252.02,13410.0
2022-11-07 10:40:00,252.16,253.36,251.75,252.89,8288.0,252.16,253.36,251.75,252.89,8288.0
2022-11-07 10:50:00,252.64,254.82,252.64,254.53,5143.0,252.64,254.82,252.64,254.53,5143.0
2022-11-07 11:00:00,254.95,255.17,252.55,253.01,12557.0,254.95,255.17,252.55,253.01,12557.0
2022-11-07 11:10:00,253.11,254.66,252.97,254.3,3911.0,253.11,254.66,252.97,254.3,3911.0
2022-11-07 11:20:00,254.91,259.09,254.91,258.96,9764.0,254.91,259.09,254.91,258.96,9764.0
2022-11-07 11:30:00,259.42,260.1,258.34,258.61,8953.0,259.42,260.1,258.34,258.61,8953.0
2022-11-07 11:40:00,258.61,258.74,256.15,258.74,16378.0,258.61,258.74,256.15,258.74,16378.0
2022-11-07 11:50:00,258.72,258.77,257.0,257.15,10593.0,258.72,258.77,257.0,257.15,10593.0
2022-11-07 12:00:00,256.98,258.04,256.88,257.81,9612.0,256.98,258.04,256.88,257.81,9612.0
2022-11-07 12:10:00,258.0,259.35,257.47,259.35,5732.0,258.0,259.35,257.47,259.35,5732.0
2022-11-07 12:20:00,259.24,259.75,258.0,258.34,8617.0,259.24,259.75,258.0,258.34,8617.0
2022-11-07 12:30:00,258.34,259.4,257.41,257.42,14255.0,258.34,259.4,257.41,257.42,14255.0
2022-11-07 12:40:00,257.43,258.47,257.0,258.25,5290.0,257.43,258.47,257.0,258.25,5290.0
2022-11-07 12:50:00,257.91,259.24,257.73,259.22,11764.0,257.91,259.24,257.73,259.22,11764.0
2022-11-07 13:00:00,259.23,260.05,258.66,259.76,7271.0,259.23,260.05,258.66,259.76,7271.0
2022-11-07 13:10:00,260.0,260.57,259.19,259.66,42094.0,260.0,260.57,259.19,259.66,42094.0
2022-11-07 13:20:00,259.64,259.73,258.49,258.67,3755.0,259.64,259.73,258.49,258.67,3755.0
2022-11-07 13:30:00,258.7,259.21,258.69,259.21,930.0,258.7,259.21,258.69,259.21,930.0
2022-11-07 13:40:00,258.94,259.14,257.59,258.79,4510.0,258.94,259.14,257.59,258.79,4510.0
2022-11-07 13:50:00,258.42,258.87,258.42,258.86,400.0,258.42,258.87,258.42,258.86,400.0
2022-11-07 14:00:00,258.81,259.36,258.77,259.36,3630.0,258.81,259.36,258.77,259.36,3630.0
2022-11-07 14:10:00,259.3,260.67,259.3,260.33,20457.0,259.3,260.67,259.3,260.33,20457.0
2022-11-07 14:20:00,260.41,260.41,259.31,259.63,4686.0,260.41,260.41,259.31,259.63,4686.0
2022-11-07 14:30:00,259.75,260.06,258.92,259.92,16123.0,259.75,260.06,258.92,259.92,16123.0
2022-11-07 14:40:00,260.02,260.1,259.38,259.67,4616.0,260.02,260.1,259.38,259.67,4616.0
2022-11-07 14:50:00,259.75,260.23,259.01,259.04,3047.0,259.75,260.23,259.01,259.04,3047.0
2022-11-07 15:00:00,259.26,259.56,258.5,258.59,3939.0,259.26,259.56,258.5,258.59,3939.0
2022-11-07 15:10:00,259.05,260.14,258.83,260.13,9688.0,259.05,260.14,258.83,260.13,9688.0
2022-11-07 15:20:00,259.85,260.0,259.42,259.76,5006.0,259.85,260.0,259.42,259.76,5006.0
2022-11-07 15:30:00,259.76,260.25,259.51,259.78,16919.0,259.76,260.25,259.51,259.78,16919.0
2022-11-07 15:40:00,259.87,260.12,258.88,259.02,14261.0,259.87,260.12,258.88,259.02,14261.0
2022-11-07 15:50:00,259.4,260.43,258.76,260.43,72717.0,259.4,260.43,258.76,260.43,72717.0
2022-11-08 09:30:00,262.35,263.35,258.08,260.06,13208.0,262.35,263.35,258.08,260.06,13208.0
2022-11-08 09:40:00,260.06,260.59,254.63,257.15,9138.0,260.06,260.59,254.63,257.15,9138.0
2022-11-08 09:50:00,256.56,264.44,256.55,262.87,15171.0,256.56,264.44,256.55,262.87,15171.0
2022-11-08 10:00:00,263.5,265.49,262.67,263.82,19628.0,263.5,265.49,262.67,263.82,19628.0
2022-11-08 10:10:00,263.75,264.98,263.66,264.23,3494.0,263.75,264.98,263.66,264.23,3494.0
2022-11-08 10:20:00,264.67,266.22,264.67,265.71,1895.0,264.67,266.22,264.67,265.71,1895.0
2022-11-08 10:30:00,265.71,269.54,265.55,269.1,9086.0,265.71,269.54,265.55,269.1,9086.0
2022-11-08 10:40:00,268.38,271.5,267.49,271.18,9752.0,268.38,271.5,267.49,271.18,9752.0
2022-11-08 10:50:00,271.05,273.39,270.79,273.1,11581.0,271.05,273.39,270.79,273.1,11581.0
2022-11-08 11:00:00,272.93,276.32,272.27,275.95,17176.0,272.93,276.32,272.27,275.95,17176.0
2022-11-08 11:10:00,275.73,279.68,275.69,278.78,32811.0,275.73,279.68,275.69,278.78,32811.0
2022-11-08 11:20:00,278.78,281.63,278.39,281.63,26412.0,278.78,281.63,278.39,281.63,26412.0
2022-11-08 11:30:00,281.61,284.43,281.35,284.43,18940.0,281.61,284.43,281.35,284.43,18940.0
2022-11-08 11:40:00,283.81,285.17,281.93,282.08,41107.0,283.81,285.17,281.93,282.08,41107.0
2022-11-08 11:50:00,282.03,285.84,280.87,285.38,31692.0,282.03,285.84,280.87,285.38,31692.0
2022-11-08 12:00:00,285.33,286.68,284.49,286.24,33647.0,285.33,286.68,284.49,286.24,33647.0
2022-11-08 12:10:00,286.24,286.65,281.4,282.05,8661.0,286.24,286.65,281.4,282.05,8661.0
2022-11-08 12:20:00,282.33,282.33,279.98,281.44,14567.0,282.33,282.33,279.98,281.44,14567.0
2022-11-08 12:30:00,281.15,281.42,280.19,281.42,3876.0,281.15,281.42,280.19,281.42,3876.0
2022-11-08 12:40:00,281.09,281.23,280.02,280.65,4845.0,281.09,281.23,280.02,280.65,4845.0
2022-11-08 12:50:00,280.75,281.1,280.03,280.47,5526.0,280.75,281.1,280.03,280.47,5526.0
2022-11-08 13:00:00,280.44,281.29,280.1,280.61,3555.0,280.44,281.29,280.1,280.61,3555.0
2022-11-08 13:10:00,280.56,280.56,278.9,278.96,5986.0,280.56,280.56,278.9,278.96,5986.0
2022-11-08 13:20:00,278.52,278.52,274.74,274.96,7359.0,278.52,278.52,274.74,274.96,7359.0
2022-11-08 13:30:00,275.07,277.12,274.4,276.55,7080.0,275.07,277.12,274.4,276.55,7080.0
2022-11-08 13:40:00,276.84,277.0,275.34,275.34,5797.0,276.84,277.0,275.34,275.34,5797.0
2022-11-08 13:50:00,275.15,276.24,272.56,273.91,29092.0,275.15,276.24,272.56,273.91,29092.0
2022-11-08 14:00:00,273.57,274.08,272.71,272.98,10976.0,273.57,274.08,272.71,272.98,10976.0
2022-11-08 14:10:00,272.9,274.81,272.9,274.35,3402.0,272.9,274.81,272.9,274.35,3402.0
2022-11-08 14:20:00,274.35,274.68,272.26,272.95,39597.0,274.35,274.68,272.26,272.95,39597.0
2022-11-08 14:30:00,272.98,274.07,271.74,273.93,11612.0,272.98,274.07,271.74,273.93,11612.0
2022-11-08 14:40:00,273.52,275.0,273.3,274.89,4699.0,273.52,275.0,273.3,274.89,4699.0
2022-11-08 14:50:00,274.89,275.48,274.48,274.48,13988.0,274.89,275.48,274.48,274.48,13988.0
2022-11-08 15:00:00,274.38,275.62,274.23,274.61,19713.0,274.38,275.62,274.23,274.61,19713.0
2022-11-08 15:10:00,274.62,275.16,273.72,274.77,29787.0,274.62,275.16,273.72,274.77,29787.0
2022-11-08 15:20:00,274.97,275.69,274.73,275.5,11583.0,274.97,275.69,274.73,275.5,11583.0
2022-11-08 15:30:00,275.62,278.17,275.53,276.64,17028.0,275.62,278.17,275.53,276.64,17028.0
2022-11-08 15:40:00,276.62,277.3,276.37,276.75,21942.0,276.62,277.3,276.37,276.75,21942.0
2022-11-08 15:50:00,276.92,276.95,274.47,274.54,102343.0,276.92,276.95,274.47,274.54,102343.0
2022-11-09 09:30:00,269.83,269.83,263.81,267.52,8649.0,269.83,269.83,263.81,267.52,8649.0
2022-11-09 09:40:00,267.52,271.98,267.52,268.21,5115.0,267.52,271.98,267.52,268.21,5115.0
2022-11-09 09:50:00,266.96,267.79,265.57,267.68,11235.0,266.96,267.79,265.57,267.68,11235.0
2022-11-09 10:00:00,266.72,267.75,265.58,267.34,3426.0,266.72,267.75,265.58,267.34,3426.0
2022-11-09 10:10:00,266.47,268.0,265.05,266.8,5130.0,266.47,268.0,265.05,266.8,5130.0
2022-11-09 10:20:00,268.17,270.06,267.45,268.58,5668.0,268.17,270.06,267.45,268.58,5668.0
2022-11-09 10:30:00,267.92,269.0,265.58,266.59,7906.0,267.92,269.0,265.58,266.59,7906.0
2022-11-09 10:40:00,267.06,267.5,265.19,266.86,5302.0,267.06,267.5,265.19,266.86,5302.0
2022-11-09 10:50:00,267.12,267.51,265.09,266.51,14816.0,267.12,267.51,265.09,266.51,14816.0
2022-11-09 11:00:00,266.28,266.54,263.48,263.91,11409.0,266.28,266.54,263.48,263.91,11409.0
2022-11-09 11:10:00,263.54,265.53,263.52,265.43,9236.0,263.54,265.53,263.52,265.43,9236.0
2022-11-09 11:20:00,264.26,266.08,264.26,265.75,2599.0,264.26,266.08,264.26,265.75,2599.0
2022-11-09 11:30:00,265.43,265.86,263.22,264.22,3845.0,265.43,265.86,263.22,264.22,3845.0
2022-11-09 11:40:00,264.4,267.18,264.18,265.48,7468.0,264.4,267.18,264.18,265.48,7468.0
2022-11-09 11:50:00,266.5,266.92,265.06,265.38,4710.0,266.5,266.92,265.06,265.38,4710.0
2022-11-09 12:00:00,265.7,266.5,264.21,264.21,5025.0,265.7,266.5,264.21,264.21,5025.0
2022-11-09 12:10:00,264.71,264.71,263.7,263.7,13962.0,264.71,264.71,263.7,263.7,13962.0
2022-11-09 12:20:00,263.79,264.11,263.19,264.11,3791.0,263.79,264.11,263.19,264.11,3791.0
2022-11-09 12:30:00,264.62,265.12,264.03,264.03,3367.0,264.62,265.12,264.03,264.03,3367.0
2022-11-09 12:40:00,264.01,264.19,263.09,263.77,2208.0,264.01,264.19,263.09,263.77,2208.0
2022-11-09 12:50:00,263.46,264.99,263.45,264.23,2464.0,263.46,264.99,263.45,264.23,2464.0
2022-11-09 13:00:00,264.23,265.29,264.08,264.71,1517.0,264.23,265.29,264.08,264.71,1517.0
2022-11-09 13:10:00,264.62,264.62,263.04,263.79,3457.0,264.62,264.62,263.04,263.79,3457.0
2022-11-09 13:20:00,263.4,263.76,262.76,262.76,2612.0,263.4,263.76,262.76,262.76,2612.0
2022-11-09 13:30:00,263.14,263.14,261.43,261.47,2019.0,263.14,263.14,261.43,261.47,2019.0
2022-11-09 13:40:00,261.2,261.2,259.32,259.71,4443.0,261.2,261.2,259.32,259.71,4443.0
2022-11-09 13:50:00,259.71,260.13,259.49,259.96,6586.0,259.71,260.13,259.49,259.96,6586.0
2022-11-09 14:00:00,260.13,261.66,260.12,261.29,5560.0,260.13,261.66,260.12,261.29,5560.0
2022-11-09 14:10:00,261.41,261.8,260.9,261.49,1609.0,261.41,261.8,260.9,261.49,1609.0
2022-11-09 14:20:00,261.83,262.85,261.83,262.85,500.0,261.83,262.85,261.83,262.85,500.0
2022-11-09 14:30:00,263.24,263.24,261.1,261.1,1802.0,263.24,263.24,261.1,261.1,1802.0
2022-11-09 14:40:00,260.88,261.17,260.31,260.61,1862.0,260.88,261.17,260.31,260.61,1862.0
2022-11-09 14:50:00,260.32,261.44,260.32,261.26,3412.0,260.32,261.44,260.32,261.26,3412.0
2022-11-09 15:00:00,261.49,263.18,261.49,262.74,3109.0,261.49,263.18,261.49,262.74,3109.0
2022-11-09 15:10:00,262.87,263.3,262.2,263.11,4805.0,262.87,263.3,262.2,263.11,4805.0
2022-11-09 15:20:00,263.3,263.36,262.51,262.72,12596.0,263.3,263.36,262.51,262.72,12596.0
2022-11-09 15:30:00,262.59,263.42,262.2,262.83,18232.0,262.59,263.42,262.2,262.83,18232.0
2022-11-09 15:40:00,262.55,262.59,260.37,260.44,8100.0,262.55,262.59,260.37,260.44,8100.0
2022-11-09 15:50:00,260.65,261.64,259.35,259.37,76377.0,260.65,261.64,259.35,259.37,76377.0
2022-11-10 09:30:00,280.85,291.27,280.68,288.2,10628.0,280.85,291.27,280.68,288.2,10628.0
2022-11-10 09:40:00,289.26,292.7,286.0,292.06,124578.0,289.26,292.7,286.0,292.06,124578.0
2022-11-10 09:50:00,292.38,298.78,291.15,298.25,17546.0,292.38,298.78,291.15,298.25,17546.0
2022-11-10 10:00:00,298.2,298.45,295.1,296.35,29249.0,298.2,298.45,295.1,296.35,29249.0
2022-11-10 10:10:00,295.79,296.76,292.26,295.04,55253.0,295.79,296.76,292.26,295.04,55253.0
2022-11-10 10:20:00,294.95,296.73,294.37,296.44,23515.0,294.95,296.73,294.37,296.44,23515.0
2022-11-10 10:30:00,296.8,296.8,291.52,292.23,23566.0,296.8,296.8,291.52,292.23,23566.0
2022-11-10 10:40:00,292.21,295.33,292.2,295.33,28866.0,292.21,295.33,292.2,295.33,28866.0
2022-11-10 10:50:00,295.15,296.79,294.59,295.98,20355.0,295.15,296.79,294.59,295.98,20355.0
2022-11-10 11:00:00,296.34,297.18,294.61,294.61,5638.0,296.34,297.18,294.61,294.61,5638.0
2022-11-10 11:10:00,294.59,296.84,293.95,295.76,11812.0,294.59,296.84,293.95,295.76,11812.0
2022-11-10 11:20:00,295.94,296.54,295.79,296.26,4572.0,295.94,296.54,295.79,296.26,4572.0
2022-11-10 11:30:00,296.5,298.74,296.01,298.2,10192.0,296.5,298.74,296.01,298.2,10192.0
2022-11-10 11:40:00,298.24,298.77,297.06,298.77,6231.0,298.24,298.77,297.06,298.77,6231.0
2022-11-10 11:50:00,298.88,299.0,297.39,298.31,18153.0,298.88,299.0,297.39,298.31,18153.0
2022-11-10 12:00:00,298.21,298.7,297.25,297.46,16919.0,298.21,298.7,297.25,297.46,16919.0
2022-11-10 12:10:00,297.34,297.34,294.63,295.89,28439.0,297.34,297.34,294.63,295.89,28439.0
2022-11-10 12:20:00,295.2,297.24,295.03,296.93,20294.0,295.2,297.24,295.03,296.93,20294.0
2022-11-10 12:30:00,296.58,296.74,294.39,294.47,15123.0,296.58,296.74,294.39,294.47,15123.0
2022-11-10 12:40:00,294.53,295.94,294.0,295.05,13965.0,294.53,295.94,294.0,295.05,13965.0
2022-11-10 12:50:00,295.56,296.0,294.59,295.07,7368.0,295.56,296.0,294.59,295.07,7368.0
2022-11-10 13:00:00,294.88,296.8,294.85,296.8,8734.0,294.88,296.8,294.85,296.8,8734.0
2022-11-10 13:10:00,296.6,297.38,296.36,297.02,7305.0,296.6,297.38,296.36,297.02,7305.0
2022-11-10 13:20:00,297.19,297.4,295.33,295.44,11911.0,297.19,297.4,295.33,295.44,11911.0
2022-11-10 13:30:00,295.9,296.13,294.63,295.44,11681.0,295.9,296.13,294.63,295.44,11681.0
2022-11-10 13:40:00,295.0,296.11,295.0,295.96,3900.0,295.0,296.11,295.0,295.96,3900.0
2022-11-10 13:50:00,296.23,297.1,295.83,296.25,8088.0,296.23,297.1,295.83,296.25,8088.0
2022-11-10 14:00:00,296.55,297.06,296.14,296.83,3448.0,296.55,297.06,296.14,296.83,3448.0
2022-11-10 14:10:00,297.01,297.42,296.42,296.42,4775.0,297.01,297.42,296.42,296.42,4775.0
2022-11-10 14:20:00,296.59,297.37,296.59,297.29,2238.0,296.59,297.37,296.59,297.29,2238.0
2022-11-10 14:30:00,297.04,298.41,296.6,297.79,13373.0,297.04,298.41,296.6,297.79,13373.0
2022-11-10 14:40:00,297.75,297.75,296.43,296.71,9351.0,297.75,297.75,296.43,296.71,9351.0
2022-11-10 14:50:00,296.54,297.58,296.54,297.58,6459.0,296.54,297.58,296.54,297.58,6459.0
2022-11-10 15:00:00,297.39,297.98,296.65,297.98,10612.0,297.39,297.98,296.65,297.98,10612.0
2022-11-10 15:10:00,297.94,298.67,297.83,298.67,22691.0,297.94,298.67,297.83,298.67,22691.0
2022-11-10 15:20:00,298.63,298.67,297.08,298.25,7011.0,298.63,298.67,297.08,298.25,7011.0
2022-11-10 15:30:00,298.25,299.0,297.93,298.55,10000.0,298.25,299.0,297.93,298.55,10000.0
2022-11-10 15:40:00,298.33,300.85,298.33,300.48,35445.0,298.33,300.85,298.33,300.48,35445.0
2022-11-10 15:50:00,300.46,303.68,300.4,302.92,66435.0,300.46,303.68,300.4,302.92,66435.0
2022-11-11 09:30:00,303.82,305.01,300.99,305.0,5807.0,303.82,305.01,300.99,305.0,5807.0
2022-11-11 09:40:00,305.84,311.8,304.48,311.8,10698.0,305.84,311.8,304.48,311.8,10698.0
2022-11-11 09:50:00,311.41,313.02,309.68,309.8,15033.0,311.41,313.02,309.68,309.8,15033.0
2022-11-11 10:00:00,309.75,312.18,308.26,310.14,15234.0,309.75,312.18,308.26,310.14,15234.0
2022-11-11 10:10:00,310.41,315.21,309.16,315.21,23404.0,310.41,315.21,309.16,315.21,23404.0
2022-11-11 10:20:00,315.19,316.91,314.35,316.56,27505.0,315.19,316.91,314.35,316.56,27505.0
2022-11-11 10:30:00,317.28,318.79,315.41,318.37,34895.0,317.28,318.79,315.41,318.37,34895.0
2022-11-11 10:40:00,317.82,320.12,316.85,320.12,13474.0,317.82,320.12,316.85,320.12,13474.0
2022-11-11 10:50:00,320.48,321.44,319.07,319.08,12756.0,320.48,321.44,319.07,319.08,12756.0
2022-11-11 11:00:00,318.66,319.06,314.4,314.41,15570.0,318.66,319.06,314.4,314.41,15570.0
2022-11-11 11:10:00,313.96,314.43,311.34,314.03,12281.0,313.96,314.43,311.34,314.03,12281.0
2022-11-11 11:20:00,314.1,314.47,310.84,311.42,11124.0,314.1,314.47,310.84,311.42,11124.0
2022-11-11 11:30:00,311.13,312.07,309.56,312.04,23388.0,311.13,312.07,309.56,312.04,23388.0
2022-11-11 11:40:00,311.54,313.25,311.48,311.91,8604.0,311.54,313.25,311.48,311.91,8604.0
2022-11-11 11:50:00,312.86,314.41,312.69,313.44,9641.0,312.86,314.41,312.69,313.44,9641.0
2022-11-11 12:00:00,312.84,313.32,311.92,312.91,6501.0,312.84,313.32,311.92,312.91,6501.0
2022-11-11 12:10:00,313.28,315.14,313.15,314.7,6447.0,313.28,315.14,313.15,314.7,6447.0
2022-11-11 12:20:00,314.71,314.71,313.12,313.32,19250.0,314.71,314.71,313.12,313.32,19250.0
2022-11-11 12:30:00,313.37,314.82,312.8,314.12,8169.0,313.37,314.82,312.8,314.12,8169.0
2022-11-11 12:40:00,313.85,314.42,313.43,314.05,15370.0,313.85,314.42,313.43,314.05,15370.0
2022-11-11 12:50:00,314.66,316.02,314.66,315.72,12876.0,314.66,316.02,314.66,315.72,12876.0
2022-11-11 13:00:00,315.75,316.64,315.75,316.64,12340.0,315.75,316.64,315.75,316.64,12340.0
2022-11-11 13:10:00,316.96,316.97,315.07,315.67,5283.0,316.96,316.97,315.07,315.67,5283.0
2022-11-11 13:20:00,315.36,316.72,315.3,316.31,16746.0,315.36,316.72,315.3,316.31,16746.0
2022-11-11 13:30:00,316.66,317.58,315.73,315.73,5410.0,316.66,317.58,315.73,315.73,5410.0
2022-11-11 13:40:00,315.87,316.26,315.4,316.26,6749.0,315.87,316.26,315.4,316.26,6749.0
2022-11-11 13:50:00,316.26,317.17,315.78,316.36,5534.0,316.26,317.17,315.78,316.36,5534.0
2022-11-11 14:00:00,316.26,316.43,314.65,314.68,5941.0,316.26,316.43,314.65,314.68,5941.0
2022-11-11 14:10:00,314.44,314.78,311.39,311.94,20526.0,314.44,314.78,311.39,311.94,20526.0
2022-11-11 14:20:00,312.12,312.81,311.35,312.74,172186.0,312.12,312.81,311.35,312.74,172186.0
2022-11-11 14:30:00,312.72,313.44,312.37,312.84,10544.0,312.72,313.44,312.37,312.84,10544.0
2022-11-11 14:40:00,312.86,313.17,311.4,311.41,14749.0,312.86,313.17,311.4,311.41,14749.0
2022-11-11 14:50:00,311.61,313.02,311.07,311.95,32315.0,311.61,313.02,311.07,311.95,32315.0
2022-11-11 15:00:00,311.9,311.9,306.92,306.92,6316.0,311.9,311.9,306.92,306.92,6316.0
2022-11-11 15:10:00,306.96,306.96,304.23,305.55,20288.0,306.96,306.96,304.23,305.55,20288.0
2022-11-11 15:20:00,305.62,307.2,304.57,306.93,28212.0,305.62,307.2,304.57,306.93,28212.0
2022-11-11 15:30:00,307.01,308.7,306.86,307.44,21361.0,307.01,308.7,306.86,307.44,21361.0
2022-11-11 15:40:00,307.51,307.63,306.38,307.43,15456.0,307.51,307.63,306.38,307.43,15456.0
2022-11-11 15:50:00,307.59,308.06,305.39,305.54,62168.0,307.59,308.06,305.39,305.54,62168.0
2022-11-14 09:30:00,303.86,303.86,296.06,298.85,8483.0,303.86,303.86,296.06,298.85,8483.0
2022-11-14 09:40:00,299.48,299.97,289.93,291.46,14989.0,299.48,299.97,289.93,291.46,14989.0
2022-11-14 09:50:00,292.13,295.68,291.75,294.86,10959.0,292.13,295.68,291.75,294.86,10959.0
2022-11-14 10:00:00,294.86,298.45,294.83,296.27,23240.0,294.86,298.45,294.83,296.27,23240.0
2022-11-14 10:10:00,295.44,296.75,293.41,293.92,13525.0,295.44,296.75,293.41,293.92,13525.0
2022-11-14 10:20:00,293.54,294.24,290.41,291.09,17822.0,293.54,294.24,290.41,291.09,17822.0
2022-11-14 10:30:00,291.24,293.06,290.73,292.76,23566.0,291.24,293.06,290.73,292.76,23566.0
2022-11-14 10:40:00,293.12,294.38,290.95,290.95,17995.0,293.12,294.38,290.95,290.95,17995.0
2022-11-14 10:50:00,290.91,292.95,290.56,291.97,14989.0,290.91,292.95,290.56,291.97,14989.0
2022-11-14 11:00:00,291.96,293.7,291.68,293.38,14678.0,291.96,293.7,291.68,293.38,14678.0
2022-11-14 11:10:00,293.61,293.67,288.67,288.67,11634.0,293.61,293.67,288.67,288.67,11634.0
2022-11-14 11:20:00,289.36,291.2,289.03,290.68,15224.0,289.36,291.2,289.03,290.68,15224.0
2022-11-14 11:30:00,291.15,293.42,291.07,292.85,7763.0,291.15,293.42,291.07,292.85,7763.0
2022-11-14 11:40:00,293.05,294.36,291.75,293.52,11688.0,293.05,294.36,291.75,293.52,11688.0
2022-11-14 11:50:00,293.51,293.51,292.59,292.77,19795.0,293.51,293.51,292.59,292.77,19795.0
2022-11-14 12:00:00,292.78,294.81,292.49,294.25,8830.0,292.78,294.81,292.49,294.25,8830.0
2022-11-14 12:10:00,294.0,294.07,291.97,291.97,8920.0,294.0,294.07,291.97,291.97,8920.0
2022-11-14 12:20:00,291.2,292.71,290.75,292.46,6058.0,291.2,292.71,290.75,292.46,6058.0
2022-11-14 12:30:00,292.77,294.03,292.05,294.03,8610.0,292.77,294.03,292.05,294.03,8610.0
2022-11-14 12:40:00,293.65,295.02,293.26,295.01,7899.0,293.65,295.02,293.26,295.01,7899.0
2022-11-14 12:50:00,294.55,295.56,294.52,295.42,6833.0,294.55,295.56,294.52,295.42,6833.0
2022-11-14 13:00:00,295.29,298.02,295.11,298.02,12498.0,295.29,298.02,295.11,298.02,12498.0
2022-11-14 13:10:00,297.71,297.71,295.82,296.74,4382.0,297.71,297.71,295.82,296.74,4382.0
2022-11-14 13:20:00,296.73,298.16,296.59,298.1,9082.0,296.73,298.16,296.59,298.1,9082.0
2022-11-14 13:30:00,298.46,298.46,297.11,297.49,11168.0,298.46,298.46,297.11,297.49,11168.0
2022-11-14 13:40:00,297.29,297.29,295.65,296.71,5508.0,297.29,297.29,295.65,296.71,5508.0
2022-11-14 13:50:00,296.49,296.99,295.46,295.67,5330.0,296.49,296.99,295.46,295.67,5330.0
2022-11-14 14:00:00,295.75,296.37,295.5,295.5,7599.0,295.75,296.37,295.5,295.5,7599.0
2022-11-14 14:10:00,295.51,296.24,295.23,295.94,10237.0,295.51,296.24,295.23,295.94,10237.0
2022-11-14 14:20:00,295.92,297.07,295.63,296.77,8789.0,295.92,297.07,295.63,296.77,8789.0
2022-11-14 14:30:00,296.58,297.43,296.47,297.0,7371.0,296.58,297.43,296.47,297.0,7371.0
2022-11-14 14:40:00,297.0,297.19,294.16,294.26,11284.0,297.0,297.19,294.16,294.26,11284.0
2022-11-14 14:50:00,294.62,295.53,294.56,294.8,8291.0,294.62,295.53,294.56,294.8,8291.0
2022-11-14 15:00:00,294.81,296.79,294.81,296.07,12765.0,294.81,296.79,294.81,296.07,12765.0
2022-11-14 15:10:00,295.83,296.02,293.4,293.94,12238.0,295.83,296.02,293.4,293.94,12238.0
2022-11-14 15:20:00,293.91,295.19,293.64,294.89,11681.0,293.91,295.19,293.64,294.89,11681.0
2022-11-14 15:30:00,294.97,295.18,292.69,293.34,25354.0,294.97,295.18,292.69,293.34,25354.0
2022-11-14 15:40:00,293.39,293.51,292.32,292.85,37170.0,293.39,293.51,292.32,292.85,37170.0
2022-11-14 15:50:00,292.98,293.25,291.41,292.99,116009.0,292.98,293.25,291.41,292.99,116009.0
2022-11-15 09:30:00,300.15,306.99,300.15,304.01,40229.0,300.15,306.99,300.15,304.01,40229.0
2022-11-15 09:40:00,304.46,305.77,299.63,299.64,28718.0,304.46,305.77,299.63,299.64,28718.0
2022-11-15 09:50:00,300.98,304.7,300.18,304.47,20338.0,300.98,304.7,300.18,304.47,20338.0
2022-11-15 10:00:00,304.01,307.85,303.54,304.51,41734.0,304.01,307.85,303.54,304.51,41734.0
2022-11-15 10:10:00,304.51,305.97,303.0,304.25,40759.0,304.51,305.97,303.0,304.25,40759.0
2022-11-15 10:20:00,302.9,306.5,301.94,305.14,15585.0,302.9,306.5,301.94,305.14,15585.0
2022-11-15 10:30:00,305.05,305.58,301.24,301.24,32525.0,305.05,305.58,301.24,301.24,32525.0
2022-11-15 10:40:00,301.21,303.93,300.2,301.88,17743.0,301.21,303.93,300.2,301.88,17743.0
2022-11-15 10:50:00,301.88,303.8,300.84,302.94,16353.0,301.88,303.8,300.84,302.94,16353.0
2022-11-15 11:00:00,302.78,304.91,300.62,304.3,32725.0,302.78,304.91,300.62,304.3,32725.0
2022-11-15 11:10:00,304.34,305.12,303.47,304.39,23053.0,304.34,305.12,303.47,304.39,23053.0
2022-11-15 11:20:00,304.36,305.08,303.56,303.99,17115.0,304.36,305.08,303.56,303.99,17115.0
2022-11-15 11:30:00,304.35,306.61,304.16,305.34,17118.0,304.35,306.61,304.16,305.34,17118.0
2022-11-15 11:40:00,305.9,306.29,305.44,306.29,5474.0,305.9,306.29,305.44,306.29,5474.0
2022-11-15 11:50:00,305.69,305.88,304.43,305.35,12218.0,305.69,305.88,304.43,305.35,12218.0
2022-11-15 12:00:00,305.29,305.29,303.76,304.63,7425.0,305.29,305.29,303.76,304.63,7425.0
2022-11-15 12:10:00,305.04,307.61,304.57,307.06,8003.0,305.04,307.61,304.57,307.06,8003.0
2022-11-15 12:20:00,306.92,309.48,306.85,308.75,9762.0,306.92,309.48,306.85,308.75,9762.0
2022-11-15 12:30:00,308.9,309.11,308.0,308.88,6976.0,308.9,309.11,308.0,308.88,6976.0
2022-11-15 12:40:00,308.6,309.61,308.19,309.61,8158.0,308.6,309.61,308.19,309.61,8158.0
2022-11-15 12:50:00,309.25,310.28,308.92,309.87,11238.0,309.25,310.28,308.92,309.87,11238.0
2022-11-15 13:00:00,309.85,311.04,309.04,310.75,11037.0,309.85,311.04,309.04,310.75,11037.0
2022-11-15 13:10:00,310.75,311.65,308.89,308.93,14501.0,310.75,311.65,308.89,308.93,14501.0
2022-11-15 13:20:00,309.1,309.38,304.9,305.56,10253.0,309.1,309.38,304.9,305.56,10253.0
2022-11-15 13:30:00,306.47,306.52,303.47,303.47,8773.0,306.47,306.52,303.47,303.47,8773.0
2022-11-15 13:40:00,303.83,306.08,303.07,305.45,6499.0,303.83,306.08,303.07,305.45,6499.0
2022-11-15 13:50:00,305.75,306.66,305.53,306.2,6137.0,305.75,306.66,305.53,306.2,6137.0
2022-11-15 14:00:00,306.57,306.71,303.9,304.69,6607.0,306.57,306.71,303.9,304.69,6607.0
2022-11-15 14:10:00,306.44,308.65,305.91,308.65,8749.0,306.44,308.65,305.91,308.65,8749.0
2022-11-15 14:20:00,308.43,309.31,308.38,308.92,7004.0,308.43,309.31,308.38,308.92,7004.0
2022-11-15 14:30:00,308.42,308.56,307.01,307.32,11285.0,308.42,308.56,307.01,307.32,11285.0
2022-11-15 14:40:00,307.43,307.43,305.74,306.19,7107.0,307.43,307.43,305.74,306.19,7107.0
2022-11-15 14:50:00,306.5,308.32,305.93,308.09,6080.0,306.5,308.32,305.93,308.09,6080.0
2022-11-15 15:00:00,308.11,309.11,307.03,308.25,16639.0,308.11,309.11,307.03,308.25,16639.0
2022-11-15 15:10:00,308.44,308.53,307.57,308.11,10243.0,308.44,308.53,307.57,308.11,10243.0
2022-11-15 15:20:00,308.09,308.52,307.61,307.8,13085.0,308.09,308.52,307.61,307.8,13085.0
2022-11-15 15:30:00,307.75,307.75,306.75,307.7,20163.0,307.75,307.75,306.75,307.7,20163.0
2022-11-15 15:40:00,307.74,307.9,306.78,307.23,32333.0,307.74,307.9,306.78,307.23,32333.0
2022-11-15 15:50:00,307.23,308.58,306.97,308.23,111737.0,307.23,308.58,306.97,308.23,111737.0
2022-11-16 09:30:00,299.51,308.22,299.51,308.22,11002.0,299.51,308.22,299.51,308.22,11002.0
2022-11-16 09:40:00,308.4,308.76,304.23,305.05,26114.0,308.4,308.76,304.23,305.05,26114.0
2022-11-16 09:50:00,304.16,310.0,304.12,307.72,7427.0,304.16,310.0,304.12,307.72,7427.0
2022-11-16 10:00:00,307.19,310.57,307.19,307.89,8944.0,307.19,310.57,307.19,307.89,8944.0
2022-11-16 10:10:00,307.63,308.66,303.75,303.95,31644.0,307.63,308.66,303.75,303.95,31644.0
2022-11-16 10:20:00,304.49,306.03,303.52,304.54,8509.0,304.49,306.03,303.52,304.54,8509.0
2022-11-16 10:30:00,304.65,304.65,302.0,302.4,19707.0,304.65,304.65,302.0,302.4,19707.0
2022-11-16 10:40:00,302.0,303.1,300.71,302.21,21448.0,302.0,303.1,300.71,302.21,21448.0
2022-11-16 10:50:00,302.2,302.92,299.0,299.3,36118.0,302.2,302.92,299.0,299.3,36118.0
2022-11-16 11:00:00,299.18,301.36,299.18,300.96,9324.0,299.18,301.36,299.18,300.96,9324.0
2022-11-16 11:10:00,300.85,303.05,300.85,301.57,5291.0,300.85,303.05,300.85,301.57,5291.0
2022-11-16 11:20:00,301.64,304.47,301.62,303.32,9107.0,301.64,304.47,301.62,303.32,9107.0
2022-11-16 11:30:00,302.58,303.47,302.58,302.92,4016.0,302.58,303.47,302.58,302.92,4016.0
2022-11-16 11:40:00,302.91,304.89,302.53,303.36,11006.0,302.91,304.89,302.53,303.36,11006.0
2022-11-16 11:50:00,303.02,303.1,302.06,302.34,3780.0,303.02,303.1,302.06,302.34,3780.0
2022-11-16 12:00:00,302.99,302.99,301.32,302.58,3359.0,302.99,302.99,301.32,302.58,3359.0
2022-11-16 12:10:00,302.5,303.31,302.16,302.4,2600.0,302.5,303.31,302.16,302.4,2600.0
2022-11-16 12:20:00,302.68,303.26,302.28,303.26,5263.0,302.68,303.26,302.28,303.26,5263.0
2022-11-16 12:30:00,303.23,303.86,303.21,303.28,1700.0,303.23,303.86,303.21,303.28,1700.0
2022-11-16 12:40:00,303.23,303.27,302.22,303.27,3290.0,303.23,303.27,302.22,303.27,3290.0
2022-11-16 12:50:00,302.87,302.87,301.94,301.94,5205.0,302.87,302.87,301.94,301.94,5205.0
2022-11-16 13:00:00,301.62,302.61,301.62,302.45,4211.0,301.62,302.61,301.62,302.45,4211.0
2022-11-16 13:10:00,302.63,302.63,301.78,302.16,1512.0,302.63,302.63,301.78,302.16,1512.0
2022-11-16 13:20:00,302.47,303.11,301.97,302.49,2344.0,302.47,303.11,301.97,302.49,2344.0
2022-11-16 13:30:00,302.2,302.2,300.92,301.0,5577.0,302.2,302.2,300.92,301.0,5577.0
2022-11-16 13:40:00,301.0,303.04,301.0,302.54,4881.0,301.0,303.04,301.0,302.54,4881.0
2022-11-16 13:50:00,302.24,302.27,300.97,301.18,22300.0,302.24,302.27,300.97,301.18,22300.0
2022-11-16 14:00:00,301.02,301.02,299.49,299.59,5244.0,301.02,301.02,299.49,299.59,5244.0
2022-11-16 14:10:00,299.6,299.73,296.93,297.59,6990.0,299.6,299.73,296.93,297.59,6990.0
2022-11-16 14:20:00,297.29,297.69,296.98,297.03,7046.0,297.29,297.69,296.98,297.03,7046.0
2022-11-16 14:30:00,297.03,297.03,295.26,295.75,21762.0,297.03,297.03,295.26,295.75,21762.0
2022-11-16 14:40:00,295.76,295.83,293.76,294.23,10741.0,295.76,295.83,293.76,294.23,10741.0
2022-11-16 14:50:00,294.15,294.7,293.99,294.28,15315.0,294.15,294.7,293.99,294.28,15315.0
2022-11-16 15:00:00,294.27,294.47,291.21,291.21,7370.0,294.27,294.47,291.21,291.21,7370.0
2022-11-16 15:10:00,292.03,293.44,291.81,292.72,13354.0,292.03,293.44,291.81,292.72,13354.0
2022-11-16 15:20:00,292.73,293.89,292.16,293.71,15789.0,292.73,293.89,292.16,293.71,15789.0
2022-11-16 15:30:00,293.69,293.94,292.74,293.8,12963.0,293.69,293.94,292.74,293.8,12963.0
2022-11-16 15:40:00,293.89,295.0,293.73,294.43,24762.0,293.89,295.0,293.73,294.43,24762.0
2022-11-16 15:50:00,294.44,295.62,294.16,295.43,52481.0,294.44,295.62,294.16,295.43,52481.0
2022-11-17 09:30:00,286.09,286.09,281.23,282.07,13231.0,286.09,286.09,281.23,282.07,13231.0
2022-11-17 09:40:00,281.26,286.71,281.26,283.43,7349.0,281.26,286.71,281.26,283.43,7349.0
2022-11-17 09:50:00,285.96,285.96,281.48,281.68,6111.0,285.96,285.96,281.48,281.68,6111.0
2022-11-17 10:00:00,281.4,283.44,280.35,282.46,4189.0,281.4,283.44,280.35,282.46,4189.0
2022-11-17 10:10:00,283.13,285.52,281.55,285.52,12193.0,283.13,285.52,281.55,285.52,12193.0
2022-11-17 10:20:00,285.97,286.29,282.62,283.25,23485.0,285.97,286.29,282.62,283.25,23485.0
2022-11-17 10:30:00,283.4,284.18,282.61,283.38,17760.0,283.4,284.18,282.61,283.38,17760.0
2022-11-17 10:40:00,284.05,285.18,282.6,283.07,10288.0,284.05,285.18,282.6,283.07,10288.0
2022-11-17 10:50:00,283.28,283.66,279.48,279.48,8108.0,283.28,283.66,279.48,279.48,8108.0
2022-11-17 11:00:00,279.95,280.64,278.9,278.91,3559.0,279.95,280.64,278.9,278.91,3559.0
2022-11-17 11:10:00,278.9,279.78,278.32,279.64,3258.0,278.9,279.78,278.32,279.64,3258.0
2022-11-17 11:20:00,279.64,281.33,279.34,281.33,3227.0,279.64,281.33,279.34,281.33,3227.0
2022-11-17 11:30:00,281.53,282.5,281.27,282.26,9080.0,281.53,282.5,281.27,282.26,9080.0
2022-11-17 11:40:00,282.82,282.82,281.38,281.38,6560.0,282.82,282.82,281.38,281.38,6560.0
2022-11-17 11:50:00,281.76,284.99,281.33,283.7,11123.0,281.76,284.99,281.33,283.7,11123.0
2022-11-17 12:00:00,284.28,284.69,283.41,283.76,4357.0,284.28,284.69,283.41,283.76,4357.0
2022-11-17 12:10:00,284.59,287.26,284.59,285.38,7810.0,284.59,287.26,284.59,285.38,7810.0
2022-11-17 12:20:00,285.82,286.32,284.36,284.85,16860.0,285.82,286.32,284.36,284.85,16860.0
2022-11-17 12:30:00,284.92,285.55,283.31,283.49,7669.0,284.92,285.55,283.31,283.49,7669.0
2022-11-17 12:40:00,283.89,284.81,283.4,284.81,3258.0,283.89,284.81,283.4,284.81,3258.0
2022-11-17 12:50:00,285.35,287.26,284.98,287.26,3868.0,285.35,287.26,284.98,287.26,3868.0
2022-11-17 13:00:00,287.24,287.61,285.94,286.04,10243.0,287.24,287.61,285.94,286.04,10243.0
2022-11-17 13:10:00,286.08,286.08,285.09,285.51,2358.0,286.08,286.08,285.09,285.51,2358.0
2022-11-17 13:20:00,285.62,285.62,284.28,284.88,4500.0,285.62,285.62,284.28,284.88,4500.0
2022-11-17 13:30:00,284.54,286.1,284.54,286.1,2685.0,284.54,286.1,284.54,286.1,2685.0
2022-11-17 13:40:00,285.63,285.63,284.0,284.08,2186.0,285.63,285.63,284.0,284.08,2186.0
2022-11-17 13:50:00,283.86,284.49,283.11,284.49,2346.0,283.86,284.49,283.11,284.49,2346.0
2022-11-17 14:00:00,283.9,284.32,282.91,282.91,3338.0,283.9,284.32,282.91,282.91,3338.0
2022-11-17 14:10:00,282.32,282.32,280.16,280.32,3320.0,282.32,282.32,280.16,280.32,3320.0
2022-11-17 14:20:00,280.0,280.52,279.32,279.92,4467.0,280.0,280.52,279.32,279.92,4467.0
2022-11-17 14:30:00,280.06,280.24,279.53,279.91,11975.0,280.06,280.24,279.53,279.91,11975.0
2022-11-17 14:40:00,279.93,281.86,279.84,281.78,12635.0,279.93,281.86,279.84,281.78,12635.0
2022-11-17 14:50:00,281.56,282.0,281.21,281.38,5391.0,281.56,282.0,281.21,281.38,5391.0
2022-11-17 15:00:00,281.73,281.73,278.8,278.8,15148.0,281.73,281.73,278.8,278.8,15148.0
2022-11-17 15:10:00,278.6,279.05,277.8,278.3,7218.0,278.6,279.05,277.8,278.3,7218.0
2022-11-17 15:20:00,278.71,278.91,277.54,278.02,5279.0,278.71,278.91,277.54,278.02,5279.0
2022-11-17 15:30:00,277.96,277.96,276.51,277.26,12454.0,277.96,277.96,276.51,277.26,12454.0
2022-11-17 15:40:00,277.19,278.43,276.88,277.9,18666.0,277.19,278.43,276.88,277.9,18666.0
2022-11-17 15:50:00,278.09,278.65,276.75,278.61,62814.0,278.09,278.65,276.75,278.61,62814.0
2022-11-18 09:30:00,282.8,282.8,277.24,279.19,22968.0,282.8,282.8,277.24,279.19,22968.0
2022-11-18 09:40:00,279.13,282.04,278.39,278.43,12680.0,279.13,282.04,278.39,278.43,12680.0
2022-11-18 09:50:00,278.57,281.07,278.13,279.17,19272.0,278.57,281.07,278.13,279.17,19272.0
2022-11-18 10:00:00,279.32,279.94,276.18,276.54,33434.0,279.32,279.94,276.18,276.54,33434.0
2022-11-18 10:10:00,277.06,277.5,275.3,277.16,10487.0,277.06,277.5,275.3,277.16,10487.0
2022-11-18 10:20:00,276.06,277.3,273.45,273.93,17957.0,276.06,277.3,273.45,273.93,17957.0
2022-11-18 10:30:00,274.03,276.87,273.83,276.06,11725.0,274.03,276.87,273.83,276.06,11725.0
2022-11-18 10:40:00,275.03,275.42,274.51,274.51,4940.0,275.03,275.42,274.51,274.51,4940.0
2022-11-18 10:50:00,274.92,276.76,273.0,273.25,24672.0,274.92,276.76,273.0,273.25,24672.0
2022-11-18 11:00:00,273.58,273.58,272.0,273.07,2503.0,273.58,273.58,272.0,273.07,2503.0
2022-11-18 11:10:00,272.54,273.17,271.73,272.76,5183.0,272.54,273.17,271.73,272.76,5183.0
2022-11-18 11:20:00,273.17,273.17,272.11,272.11,4650.0,273.17,273.17,272.11,272.11,4650.0
2022-11-18 11:30:00,272.4,272.4,270.79,270.8,10074.0,272.4,272.4,270.79,270.8,10074.0
2022-11-18 11:40:00,270.88,272.06,270.62,271.76,8860.0,270.88,272.06,270.62,271.76,8860.0
2022-11-18 11:50:00,271.62,272.59,271.27,272.57,8300.0,271.62,272.59,271.27,272.57,8300.0
2022-11-18 12:00:00,272.96,273.54,271.21,272.48,12471.0,272.96,273.54,271.21,272.48,12471.0
2022-11-18 12:10:00,272.49,272.5,270.76,271.11,19569.0,272.49,272.5,270.76,271.11,19569.0
2022-11-18 12:20:00,271.19,272.43,270.14,272.43,9938.0,271.19,272.43,270.14,272.43,9938.0
2022-11-18 12:30:00,272.57,273.65,272.24,273.04,12969.0,272.57,273.65,272.24,273.04,12969.0
2022-11-18 12:40:00,272.79,273.06,271.03,271.4,8083.0,272.79,273.06,271.03,271.4,8083.0
2022-11-18 12:50:00,271.61,272.06,270.56,271.88,13736.0,271.61,272.06,270.56,271.88,13736.0
2022-11-18 13:00:00,272.18,272.57,271.58,272.53,2618.0,272.18,272.57,271.58,272.53,2618.0
2022-11-18 13:10:00,272.04,272.16,270.15,270.65,17924.0,272.04,272.16,270.15,270.65,17924.0
2022-11-18 13:20:00,270.0,271.23,270.0,271.23,2326.0,270.0,271.23,270.0,271.23,2326.0
2022-11-18 13:30:00,271.01,271.26,269.5,269.5,3174.0,271.01,271.26,269.5,269.5,3174.0
2022-11-18 13:40:00,269.35,270.29,269.28,269.97,5812.0,269.35,270.29,269.28,269.97,5812.0
2022-11-18 13:50:00,270.36,270.76,269.87,270.25,3290.0,270.36,270.76,269.87,270.25,3290.0
2022-11-18 14:00:00,270.34,271.58,270.26,271.4,2148.0,270.34,271.58,270.26,271.4,2148.0
2022-11-18 14:10:00,271.7,273.12,271.42,273.06,7090.0,271.7,273.12,271.42,273.06,7090.0
2022-11-18 14:20:00,272.87,272.88,271.07,271.07,3250.0,272.87,272.88,271.07,271.07,3250.0
2022-11-18 14:30:00,271.45,271.65,270.81,271.22,1988.0,271.45,271.65,270.81,271.22,1988.0
2022-11-18 14:40:00,271.44,271.6,271.06,271.31,2511.0,271.44,271.6,271.06,271.31,2511.0
2022-11-18 14:50:00,271.21,272.52,271.21,272.12,3370.0,271.21,272.52,271.21,272.12,3370.0
2022-11-18 15:00:00,272.41,272.96,272.38,272.96,3556.0,272.41,272.96,272.38,272.96,3556.0
2022-11-18 15:10:00,273.14,273.17,271.97,272.16,4291.0,273.14,273.17,271.97,272.16,4291.0
2022-11-18 15:20:00,272.11,272.33,271.65,272.19,2300.0,272.11,272.33,271.65,272.19,2300.0
2022-11-18 15:30:00,272.11,272.86,272.07,272.71,6868.0,272.11,272.86,272.07,272.71,6868.0
2022-11-18 15:40:00,272.71,273.72,272.28,273.57,16672.0,272.71,273.72,272.28,273.57,16672.0
2022-11-18 15:50:00,273.51,273.59,271.43,272.19,51521.0,273.51,273.59,271.43,272.19,51521.0
2022-11-21 09:30:00,268.05,268.54,265.21,266.81,21837.0,268.05,268.54,265.21,266.81,21837.0
2022-11-21 09:40:00,266.85,270.8,266.84,269.26,5419.0,266.85,270.8,266.84,269.26,5419.0
2022-11-21 09:50:00,270.34,272.56,268.83,268.83,6399.0,270.34,272.56,268.83,268.83,6399.0
2022-11-21 10:00:00,268.74,269.46,266.22,267.27,13200.0,268.74,269.46,266.22,267.27,13200.0
2022-11-21 10:10:00,267.3,268.84,266.65,268.56,9091.0,267.3,268.84,266.65,268.56,9091.0
2022-11-21 10:20:00,268.11,268.26,266.29,266.79,9428.0,268.11,268.26,266.29,266.79,9428.0
2022-11-21 10:30:00,266.69,267.61,266.1,266.71,4878.0,266.69,267.61,266.1,266.71,4878.0
2022-11-21 10:40:00,267.04,267.04,265.02,265.84,3728.0,267.04,267.04,265.02,265.84,3728.0
2022-11-21 10:50:00,265.22,267.34,264.84,266.62,16352.0,265.22,267.34,264.84,266.62,16352.0
2022-11-21 11:00:00,266.08,267.03,266.0,266.5,17736.0,266.08,267.03,266.0,266.5,17736.0
2022-11-21 11:10:00,266.25,267.59,266.13,266.56,3613.0,266.25,267.59,266.13,266.56,3613.0
2022-11-21 11:20:00,266.66,267.9,266.48,266.75,6698.0,266.66,267.9,266.48,266.75,6698.0
2022-11-21 11:30:00,266.47,266.47,265.06,265.42,3239.0,266.47,266.47,265.06,265.42,3239.0
2022-11-21 11:40:00,265.7,266.5,265.18,266.16,8022.0,265.7,266.5,265.18,266.16,8022.0
2022-11-21 11:50:00,266.08,267.37,265.5,266.37,4953.0,266.08,267.37,265.5,266.37,4953.0
2022-11-21 12:00:00,266.49,267.14,265.93,266.17,5488.0,266.49,267.14,265.93,266.17,5488.0
2022-11-21 12:10:00,265.82,266.84,265.5,265.9,3650.0,265.82,266.84,265.5,265.9,3650.0
2022-11-21 12:20:00,265.52,266.34,265.3,265.46,3318.0,265.52,266.34,265.3,265.46,3318.0
2022-11-21 12:30:00,265.33,266.76,265.32,265.78,8459.0,265.33,266.76,265.32,265.78,8459.0
2022-11-21 12:40:00,266.04,266.98,265.64,266.01,2877.0,266.04,266.98,265.64,266.01,2877.0
2022-11-21 12:50:00,265.78,265.78,264.32,264.59,3798.0,265.78,265.78,264.32,264.59,3798.0
2022-11-21 13:00:00,264.65,266.01,264.28,265.56,17464.0,264.65,266.01,264.28,265.56,17464.0
2022-11-21 13:10:00,265.59,266.36,265.52,266.03,7185.0,265.59,266.36,265.52,266.03,7185.0
2022-11-21 13:20:00,266.32,266.51,265.55,265.59,16906.0,266.32,266.51,265.55,265.59,16906.0
2022-11-21 13:30:00,265.79,266.2,265.14,266.15,2051.0,265.79,266.2,265.14,266.15,2051.0
2022-11-21 13:40:00,266.59,266.61,265.95,266.06,5319.0,266.59,266.61,265.95,266.06,5319.0
2022-11-21 13:50:00,266.15,267.01,266.14,267.01,1300.0,266.15,267.01,266.14,267.01,1300.0
2022-11-21 14:00:00,266.81,267.55,266.77,267.55,2428.0,266.81,267.55,266.77,267.55,2428.0
2022-11-21 14:10:00,267.62,267.93,267.34,267.63,2087.0,267.62,267.93,267.34,267.63,2087.0
2022-11-21 14:20:00,267.55,267.55,266.69,266.86,2996.0,267.55,267.55,266.69,266.86,2996.0
2022-11-21 14:30:00,266.63,267.11,266.28,266.36,5134.0,266.63,267.11,266.28,266.36,5134.0
2022-11-21 14:40:00,266.5,267.0,266.45,267.0,3819.0,266.5,267.0,266.45,267.0,3819.0
2022-11-21 14:50:00,267.2,267.91,266.84,266.98,4664.0,267.2,267.91,266.84,266.98,4664.0
2022-11-21 15:00:00,266.97,267.64,265.77,265.77,15090.0,266.97,267.64,265.77,265.77,15090.0
2022-11-21 15:10:00,265.51,265.75,264.63,265.39,12164.0,265.51,265.75,264.63,265.39,12164.0
2022-11-21 15:20:00,265.41,265.41,263.8,264.72,19049.0,265.41,265.41,263.8,264.72,19049.0
2022-11-21 15:30:00,264.61,265.64,264.36,265.07,28744.0,264.61,265.64,264.36,265.07,28744.0
2022-11-21 15:40:00,265.13,265.52,264.84,265.4,31055.0,265.13,265.52,264.84,265.4,31055.0
2022-11-21 15:50:00,265.44,265.44,263.51,263.56,106601.0,265.44,265.44,263.51,263.56,106601.0
2022-11-22 09:30:00,266.05,267.21,258.97,259.39,18997.0,266.05,267.21,258.97,259.39,18997.0
2022-11-22 09:40:00,261.94,261.94,258.25,259.3,6425.0,261.94,261.94,258.25,259.3,6425.0
2022-11-22 09:50:00,258.95,259.74,257.5,258.0,7765.0,258.95,259.74,257.5,258.0,7765.0
2022-11-22 10:00:00,258.36,260.99,258.36,260.34,9499.0,258.36,260.99,258.36,260.34,9499.0
2022-11-22 10:10:00,260.3,261.49,259.74,260.89,10512.0,260.3,261.49,259.74,260.89,10512.0
2022-11-22 10:20:00,260.89,263.24,260.63,262.69,19141.0,260.89,263.24,260.63,262.69,19141.0
2022-11-22 10:30:00,262.62,263.7,260.4,260.72,11533.0,262.62,263.7,260.4,260.72,11533.0
2022-11-22 10:40:00,260.48,263.91,259.88,263.43,7249.0,260.48,263.91,259.88,263.43,7249.0
2022-11-22 10:50:00,264.6,265.66,263.85,264.94,6392.0,264.6,265.66,263.85,264.94,6392.0
2022-11-22 11:00:00,265.02,265.05,262.97,264.09,6130.0,265.02,265.05,262.97,264.09,6130.0
2022-11-22 11:10:00,264.1,265.67,263.77,265.67,5141.0,264.1,265.67,263.77,265.67,5141.0
2022-11-22 11:20:00,265.62,266.06,263.79,263.85,10286.0,265.62,266.06,263.79,263.85,10286.0
2022-11-22 11:30:00,263.81,263.86,262.78,262.88,4686.0,263.81,263.86,262.78,262.88,4686.0
2022-11-22 11:40:00,262.51,263.16,262.38,263.16,2610.0,262.51,263.16,262.38,263.16,2610.0
2022-11-22 11:50:00,263.07,263.24,262.13,262.4,1944.0,263.07,263.24,262.13,262.4,1944.0
2022-11-22 12:00:00,262.41,263.39,262.41,263.39,3226.0,262.41,263.39,262.41,263.39,3226.0
2022-11-22 12:10:00,263.16,263.61,263.1,263.11,2050.0,263.16,263.61,263.1,263.11,2050.0
2022-11-22 12:20:00,263.05,264.71,262.97,264.58,11375.0,263.05,264.71,262.97,264.58,11375.0
2022-11-22 12:30:00,264.5,265.79,264.0,265.73,25185.0,264.5,265.79,264.0,265.73,25185.0
2022-11-22 12:40:00,265.72,265.72,264.71,265.27,8298.0,265.72,265.72,264.71,265.27,8298.0
2022-11-22 12:50:00,265.26,266.02,265.26,266.02,4608.0,265.26,266.02,265.26,266.02,4608.0
2022-11-22 13:00:00,266.11,267.22,265.65,267.16,10062.0,266.11,267.22,265.65,267.16,10062.0
2022-11-22 13:10:00,267.47,267.75,267.16,267.55,7260.0,267.47,267.75,267.16,267.55,7260.0
2022-11-22 13:20:00,267.55,267.91,266.85,267.0,8208.0,267.55,267.91,266.85,267.0,8208.0
2022-11-22 13:30:00,266.97,267.6,266.97,267.08,4671.0,266.97,267.6,266.97,267.08,4671.0
2022-11-22 13:40:00,267.08,267.59,266.41,267.54,5877.0,267.08,267.59,266.41,267.54,5877.0
2022-11-22 13:50:00,267.58,267.94,267.34,267.61,3938.0,267.58,267.94,267.34,267.61,3938.0
2022-11-22 14:00:00,267.61,268.55,267.36,267.44,3920.0,267.61,268.55,267.36,267.44,3920.0
2022-11-22 14:10:00,267.55,268.2,266.09,266.38,19677.0,267.55,268.2,266.09,266.38,19677.0
2022-11-22 14:20:00,266.41,268.0,266.41,268.0,8832.0,266.41,268.0,266.41,268.0,8832.0
2022-11-22 14:30:00,268.0,268.96,267.9,268.64,4124.0,268.0,268.96,267.9,268.64,4124.0
2022-11-22 14:40:00,268.62,268.96,267.99,268.75,6784.0,268.62,268.96,267.99,268.75,6784.0
2022-11-22 14:50:00,268.99,270.0,268.79,269.63,9407.0,268.99,270.0,268.79,269.63,9407.0
2022-11-22 15:00:00,269.28,271.06,269.28,270.76,16626.0,269.28,271.06,269.28,270.76,16626.0
2022-11-22 15:10:00,270.6,271.0,270.2,270.91,5998.0,270.6,271.0,270.2,270.91,5998.0
2022-11-22 15:20:00,270.98,271.49,270.81,271.32,8901.0,270.98,271.49,270.81,271.32,8901.0
2022-11-22 15:30:00,271.33,272.76,271.3,272.12,24930.0,271.33,272.76,271.3,272.12,24930.0
2022-11-22 15:40:00,272.01,272.34,271.08,272.01,15017.0,272.01,272.34,271.08,272.01,15017.0
2022-11-22 15:50:00,272.14,272.81,271.18,272.57,42138.0,272.14,272.81,271.18,272.57,42138.0
2022-11-23 09:30:00,272.57,274.93,271.75,272.17,6066.0,272.57,274.93,271.75,272.17,6066.0
2022-11-23 09:40:00,272.91,275.52,272.35,274.64,11229.0,272.91,275.52,272.35,274.64,11229.0
2022-11-23 09:50:00,275.13,278.2,275.13,277.28,2918.0,275.13,278.2,275.13,277.28,2918.0
2022-11-23 10:00:00,278.24,279.56,277.27,279.13,4833.0,278.24,279.56,277.27,279.13,4833.0
2022-11-23 10:10:00,278.8,280.15,276.93,279.39,22234.0,278.8,280.15,276.93,279.39,22234.0
2022-11-23 10:20:00,279.8,281.73,279.8,280.9,2628.0,279.8,281.73,279.8,280.9,2628.0
2022-11-23 10:30:00,281.0,282.49,280.67,282.21,2255.0,281.0,282.49,280.67,282.21,2255.0
2022-11-23 10:40:00,282.67,282.78,281.32,281.93,1949.0,282.67,282.78,281.32,281.93,1949.0
2022-11-23 10:50:00,282.27,282.92,282.26,282.76,600.0,282.27,282.92,282.26,282.76,600.0
2022-11-23 11:00:00,283.62,285.29,283.52,284.58,5450.0,283.62,285.29,283.52,284.58,5450.0
2022-11-23 11:10:00,284.6,285.03,284.01,284.2,5313.0,284.6,285.03,284.01,284.2,5313.0
2022-11-23 11:20:00,284.1,285.46,283.85,285.13,7957.0,284.1,285.46,283.85,285.13,7957.0
2022-11-23 11:30:00,285.18,285.47,283.98,284.0,11957.0,285.18,285.47,283.98,284.0,11957.0
2022-11-23 11:40:00,284.47,285.07,282.65,283.1,23270.0,284.47,285.07,282.65,283.1,23270.0
2022-11-23 11:50:00,283.2,283.95,280.95,282.68,31375.0,283.2,283.95,280.95,282.68,31375.0
2022-11-23 12:00:00,283.2,283.43,281.93,282.57,2652.0,283.2,283.43,281.93,282.57,2652.0
2022-11-23 12:10:00,283.33,286.0,283.33,285.37,4405.0,283.33,286.0,283.33,285.37,4405.0
2022-11-23 12:20:00,285.04,285.51,284.97,285.31,2700.0,285.04,285.51,284.97,285.31,2700.0
2022-11-23 12:30:00,285.16,285.69,284.54,285.1,4300.0,285.16,285.69,284.54,285.1,4300.0
2022-11-23 12:40:00,285.0,285.36,284.24,285.28,8182.0,285.0,285.36,284.24,285.28,8182.0
2022-11-23 12:50:00,285.01,285.41,284.27,285.24,6706.0,285.01,285.41,284.27,285.24,6706.0
2022-11-23 13:00:00,285.24,286.73,285.24,286.46,2787.0,285.24,286.73,285.24,286.46,2787.0
2022-11-23 13:10:00,286.43,286.82,285.31,286.82,4312.0,286.43,286.82,285.31,286.82,4312.0
2022-11-23 13:20:00,286.8,288.24,286.64,288.17,9563.0,286.8,288.24,286.64,288.17,9563.0
2022-11-23 13:30:00,288.25,290.4,288.25,290.05,23202.0,288.25,290.4,288.25,290.05,23202.0
2022-11-23 13:40:00,291.48,293.97,291.18,293.03,8241.0,291.48,293.97,291.18,293.03,8241.0
2022-11-23 13:50:00,292.71,292.86,291.51,292.15,4323.0,292.71,292.86,291.51,292.15,4323.0
2022-11-23 14:00:00,292.29,293.99,291.6,291.96,7908.0,292.29,293.99,291.6,291.96,7908.0
2022-11-23 14:10:00,291.76,291.96,290.83,290.92,6274.0,291.76,291.96,290.83,290.92,6274.0
2022-11-23 14:20:00,290.87,290.92,289.45,290.35,4569.0,290.87,290.92,289.45,290.35,4569.0
2022-11-23 14:30:00,290.09,290.23,288.18,288.18,4430.0,290.09,290.23,288.18,288.18,4430.0
2022-11-23 14:40:00,288.18,288.45,287.57,287.86,7022.0,288.18,288.45,287.57,287.86,7022.0
2022-11-23 14:50:00,287.88,288.83,287.71,288.51,5398.0,287.88,288.83,287.71,288.51,5398.0
2022-11-23 15:00:00,288.2,289.0,288.15,288.98,3420.0,288.2,289.0,288.15,288.98,3420.0
2022-11-23 15:10:00,288.63,289.41,288.25,289.41,3176.0,288.63,289.41,288.25,289.41,3176.0
2022-11-23 15:20:00,290.34,290.68,289.43,290.59,4479.0,290.34,290.68,289.43,290.59,4479.0
2022-11-23 15:30:00,290.41,290.77,290.0,290.31,3773.0,290.41,290.77,290.0,290.31,3773.0
2022-11-23 15:40:00,290.35,290.35,289.05,289.4,6435.0,290.35,290.35,289.05,289.4,6435.0
2022-11-23 15:50:00,289.22,289.61,288.95,289.45,24533.0,289.22,289.61,288.95,289.45,24533.0
2022-11-25 09:30:00,287.0,288.04,284.95,288.04,8186.0,287.0,288.04,284.95,288.04,8186.0
2022-11-25 09:40:00,287.31,287.31,285.03,285.04,10248.0,287.31,287.31,285.03,285.04,10248.0
2022-11-25 09:50:00,285.07,288.71,285.07,288.71,4722.0,285.07,288.71,285.07,288.71,4722.0
2022-11-25 10:00:00,288.46,289.17,287.03,288.18,3120.0,288.46,289.17,287.03,288.18,3120.0
2022-11-25 10:10:00,288.69,289.75,287.83,288.85,6991.0,288.69,289.75,287.83,288.85,6991.0
2022-11-25 10:20:00,288.56,288.9,286.88,287.79,2283.0,288.56,288.9,286.88,287.79,2283.0
2022-11-25 10:30:00,287.99,290.12,287.99,288.94,7271.0,287.99,290.12,287.99,288.94,7271.0
2022-11-25 10:40:00,289.26,289.55,288.36,289.55,3441.0,289.26,289.55,288.36,289.55,3441.0
2022-11-25 10:50:00,289.68,290.07,288.86,289.3,8015.0,289.68,290.07,288.86,289.3,8015.0
2022-11-25 11:00:00,289.19,290.74,288.58,289.86,7885.0,289.19,290.74,288.58,289.86,7885.0
2022-11-25 11:10:00,290.04,290.56,288.94,289.51,4703.0,290.04,290.56,288.94,289.51,4703.0
2022-11-25 11:20:00,289.8,290.69,289.73,289.97,3500.0,289.8,290.69,289.73,289.97,3500.0
2022-11-25 11:30:00,290.05,290.06,288.98,289.88,2325.0,290.05,290.06,288.98,289.88,2325.0
2022-11-25 11:40:00,289.95,290.25,289.33,289.72,2341.0,289.95,290.25,289.33,289.72,2341.0
2022-11-25 11:50:00,289.7,290.74,289.7,289.98,2400.0,289.7,290.74,289.7,289.98,2400.0
2022-11-25 12:00:00,289.63,290.17,289.41,289.88,4228.0,289.63,290.17,289.41,289.88,4228.0
2022-11-25 12:10:00,290.01,291.0,289.91,290.69,3500.0,290.01,291.0,289.91,290.69,3500.0
2022-11-25 12:20:00,290.87,291.66,290.76,291.66,3602.0,290.87,291.66,290.76,291.66,3602.0
2022-11-25 12:30:00,291.62,292.1,291.23,291.7,6645.0,291.62,292.1,291.23,291.7,6645.0
2022-11-25 12:40:00,291.56,293.07,291.56,292.76,11324.0,291.56,293.07,291.56,292.76,11324.0
2022-11-25 12:50:00,292.62,292.68,290.39,290.4,24568.0,292.62,292.68,290.39,290.4,24568.0
2022-11-28 09:30:00,287.18,293.42,286.08,292.79,15551.0,287.18,293.42,286.08,292.79,15551.0
2022-11-28 09:40:00,293.49,294.76,291.03,291.04,4955.0,293.49,294.76,291.03,291.04,4955.0
2022-11-28 09:50:00,292.35,292.98,291.31,292.54,3948.0,292.35,292.98,291.31,292.54,3948.0
2022-11-28 10:00:00,292.54,293.29,291.03,292.04,6156.0,292.54,293.29,291.03,292.04,6156.0
2022-11-28 10:10:00,292.1,293.3,291.54,291.79,3887.0,292.1,293.3,291.54,291.79,3887.0
2022-11-28 10:20:00,291.17,291.17,288.12,290.04,2861.0,291.17,291.17,288.12,290.04,2861.0
2022-11-28 10:30:00,289.12,291.73,289.12,291.24,2553.0,289.12,291.73,289.12,291.24,2553.0
2022-11-28 10:40:00,290.96,291.55,290.46,291.49,4355.0,290.96,291.55,290.46,291.49,4355.0
2022-11-28 10:50:00,291.71,292.89,291.27,292.36,4463.0,291.71,292.89,291.27,292.36,4463.0
2022-11-28 11:00:00,292.4,293.41,291.7,292.66,14639.0,292.4,293.41,291.7,292.66,14639.0
2022-11-28 11:10:00,292.46,292.79,292.37,292.5,2200.0,292.46,292.79,292.37,292.5,2200.0
2022-11-28 11:20:00,292.33,294.15,292.21,292.76,8828.0,292.33,294.15,292.21,292.76,8828.0
2022-11-28 11:30:00,292.27,292.75,291.83,291.83,1512.0,292.27,292.75,291.83,291.83,1512.0
2022-11-28 11:40:00,292.19,292.8,291.89,292.41,2635.0,292.19,292.8,291.89,292.41,2635.0
2022-11-28 11:50:00,292.76,293.8,292.76,293.75,1584.0,292.76,293.8,292.76,293.75,1584.0
2022-11-28 12:00:00,293.52,294.68,292.78,293.78,6383.0,293.52,294.68,292.78,293.78,6383.0
2022-11-28 12:10:00,293.35,294.66,293.35,294.42,1542.0,293.35,294.66,293.35,294.42,1542.0
2022-11-28 12:20:00,294.36,294.99,294.22,294.22,1302.0,294.36,294.99,294.22,294.22,1302.0
2022-11-28 12:30:00,294.49,295.59,294.02,295.59,16083.0,294.49,295.59,294.02,295.59,16083.0
2022-11-28 12:40:00,295.31,295.35,294.0,294.62,4831.0,295.31,295.35,294.0,294.62,4831.0
2022-11-28 12:50:00,294.17,294.35,292.84,292.95,6416.0,294.17,294.35,292.84,292.95,6416.0
2022-11-28 13:00:00,293.19,293.93,293.14,293.63,1856.0,293.19,293.93,293.14,293.63,1856.0
2022-11-28 13:10:00,292.94,293.48,292.94,293.18,3995.0,292.94,293.48,292.94,293.18,3995.0
2022-11-28 13:20:00,292.63,293.44,292.5,293.2,3397.0,292.63,293.44,292.5,293.2,3397.0
2022-11-28 13:30:00,293.65,293.85,293.15,293.15,4593.0,293.65,293.85,293.15,293.15,4593.0
2022-11-28 13:40:00,293.23,293.39,292.52,292.8,3922.0,293.23,293.39,292.52,292.8,3922.0
2022-11-28 13:50:00,292.51,292.51,291.26,291.32,1180.0,292.51,292.51,291.26,291.32,1180.0
2022-11-28 14:00:00,291.66,292.11,291.24,291.24,1400.0,291.66,292.11,291.24,291.24,1400.0
2022-11-28 14:10:00,290.89,290.89,289.87,290.15,1924.0,290.89,290.89,289.87,290.15,1924.0
2022-11-28 14:20:00,290.06,290.06,289.16,289.82,1000.0,290.06,290.06,289.16,289.82,1000.0
2022-11-28 14:30:00,289.93,291.36,289.92,290.49,6800.0,289.93,291.36,289.92,290.49,6800.0
2022-11-28 14:40:00,290.36,290.51,290.12,290.45,603.0,290.36,290.51,290.12,290.45,603.0
2022-11-28 14:50:00,290.88,291.05,289.8,289.81,2239.0,290.88,291.05,289.8,289.81,2239.0
2022-11-28 15:00:00,290.26,290.43,289.56,289.56,2622.0,290.26,290.43,289.56,289.56,2622.0
2022-11-28 15:10:00,289.38,289.38,288.41,288.5,6099.0,289.38,289.38,288.41,288.5,6099.0
2022-11-28 15:20:00,288.51,288.51,286.97,287.35,3305.0,288.51,288.51,286.97,287.35,3305.0
2022-11-28 15:30:00,287.18,289.05,286.92,287.72,16509.0,287.18,289.05,286.92,287.72,16509.0
2022-11-28 15:40:00,287.69,288.09,287.61,287.62,7452.0,287.69,288.09,287.61,287.62,7452.0
2022-11-28 15:50:00,287.53,288.72,287.17,288.67,55051.0,287.53,288.72,287.17,288.67,55051.0
2022-11-29 09:30:00,289.8,289.8,286.56,287.14,3988.0,289.8,289.8,286.56,287.14,3988.0
2022-11-29 09:40:00,286.01,290.28,286.01,288.63,1656.0,286.01,290.28,286.01,288.63,1656.0
2022-11-29 09:50:00,287.29,287.97,286.04,287.2,3025.0,287.29,287.97,286.04,287.2,3025.0
2022-11-29 10:00:00,287.52,288.48,285.57,287.97,4492.0,287.52,288.48,285.57,287.97,4492.0
2022-11-29 10:10:00,287.86,287.86,285.36,286.93,4180.0,287.86,287.86,285.36,286.93,4180.0
2022-11-29 10:20:00,287.46,288.83,286.79,286.79,1905.0,287.46,288.83,286.79,286.79,1905.0
2022-11-29 10:30:00,287.64,287.66,286.15,286.15,1001.0,287.64,287.66,286.15,286.15,1001.0
2022-11-29 10:40:00,286.55,288.21,286.45,288.21,4203.0,286.55,288.21,286.45,288.21,4203.0
2022-11-29 10:50:00,288.77,288.77,286.37,287.75,12062.0,288.77,288.77,286.37,287.75,12062.0
2022-11-29 11:00:00,287.43,288.0,284.7,284.7,7050.0,287.43,288.0,284.7,284.7,7050.0
2022-11-29 11:10:00,285.17,285.6,284.5,284.6,3770.0,285.17,285.6,284.5,284.6,3770.0
2022-11-29 11:20:00,284.0,284.58,283.73,284.32,7139.0,284.0,284.58,283.73,284.32,7139.0
2022-11-29 11:30:00,284.34,284.91,284.09,284.91,2171.0,284.34,284.91,284.09,284.91,2171.0
2022-11-29 11:40:00,284.92,285.09,284.71,284.93,1223.0,284.92,285.09,284.71,284.93,1223.0
2022-11-29 11:50:00,285.34,286.46,285.34,286.16,1970.0,285.34,286.46,285.34,286.16,1970.0
2022-11-29 12:00:00,285.99,286.01,283.12,283.22,17496.0,285.99,286.01,283.12,283.22,17496.0
2022-11-29 12:10:00,282.6,282.6,281.45,281.5,4421.0,282.6,282.6,281.45,281.5,4421.0
2022-11-29 12:20:00,281.55,282.12,281.22,281.91,2232.0,281.55,282.12,281.22,281.91,2232.0
2022-11-29 12:30:00,281.93,282.74,281.79,282.44,2400.0,281.93,282.74,281.79,282.44,2400.0
2022-11-29 12:40:00,282.52,282.62,282.09,282.45,1658.0,282.52,282.62,282.09,282.45,1658.0
2022-11-29 12:50:00,282.5,282.5,279.99,280.0,5957.0,282.5,282.5,279.99,280.0,5957.0
2022-11-29 13:00:00,279.93,279.94,278.64,279.23,4009.0,279.93,279.94,278.64,279.23,4009.0
2022-11-29 13:10:00,280.27,280.27,277.54,277.71,4067.0,280.27,280.27,277.54,277.71,4067.0
2022-11-29 13:20:00,278.09,278.26,277.25,277.46,6243.0,278.09,278.26,277.25,277.46,6243.0
2022-11-29 13:30:00,277.45,279.08,277.21,278.41,5561.0,277.45,279.08,277.21,278.41,5561.0
2022-11-29 13:40:00,278.87,281.73,278.87,281.54,7340.0,278.87,281.73,278.87,281.54,7340.0
2022-11-29 13:50:00,281.35,282.46,280.75,282.32,17778.0,281.35,282.46,280.75,282.32,17778.0
2022-11-29 14:00:00,282.38,283.44,282.21,283.15,4850.0,282.38,283.44,282.21,283.15,4850.0
2022-11-29 14:10:00,283.25,283.74,283.25,283.53,3188.0,283.25,283.74,283.25,283.53,3188.0
2022-11-29 14:20:00,283.66,284.29,283.38,283.52,3435.0,283.66,284.29,283.38,283.52,3435.0
2022-11-29 14:30:00,283.25,283.56,282.51,283.55,3432.0,283.25,283.56,282.51,283.55,3432.0
2022-11-29 14:40:00,283.47,283.68,283.23,283.68,4373.0,283.47,283.68,283.23,283.68,4373.0
2022-11-29 14:50:00,283.57,284.1,283.5,284.0,3610.0,283.57,284.1,283.5,284.0,3610.0
2022-11-29 15:00:00,284.31,284.88,284.01,284.6,4586.0,284.31,284.88,284.01,284.6,4586.0
2022-11-29 15:10:00,284.51,284.65,283.8,283.8,4050.0,284.51,284.65,283.8,283.8,4050.0
2022-11-29 15:20:00,283.86,284.17,282.72,283.41,5386.0,283.86,284.17,282.72,283.41,5386.0
2022-11-29 15:30:00,283.28,283.7,283.04,283.39,5965.0,283.28,283.7,283.04,283.39,5965.0
2022-11-29 15:40:00,283.44,283.44,280.78,281.38,14751.0,283.44,283.44,280.78,281.38,14751.0
2022-11-29 15:50:00,281.52,282.95,281.47,282.67,69710.0,281.52,282.95,281.47,282.67,69710.0
2022-11-30 09:30:00,279.75,287.24,279.75,285.8,11235.0,279.75,287.24,279.75,285.8,11235.0
2022-11-30 09:40:00,285.93,289.0,285.62,288.48,13570.0,285.93,289.0,285.62,288.48,13570.0
2022-11-30 09:50:00,288.42,292.68,288.39,291.7,13726.0,288.42,292.68,288.39,291.7,13726.0
2022-11-30 10:00:00,291.7,294.12,290.0,292.51,21311.0,291.7,294.12,290.0,292.51,21311.0
2022-11-30 10:10:00,292.36,293.58,291.64,291.75,4635.0,292.36,293.58,291.64,291.75,4635.0
2022-11-30 10:20:00,292.56,293.1,291.83,293.1,4517.0,292.56,293.1,291.83,293.1,4517.0
2022-11-30 10:30:00,292.52,293.08,291.14,291.18,21899.0,292.52,293.08,291.14,291.18,21899.0
2022-11-30 10:40:00,290.69,291.29,288.22,288.42,3652.0,290.69,291.29,288.22,288.42,3652.0
2022-11-30 10:50:00,288.6,288.66,287.62,287.62,4154.0,288.6,288.66,287.62,287.62,4154.0
2022-11-30 11:00:00,287.36,287.52,286.18,287.25,2000.0,287.36,287.52,286.18,287.25,2000.0
2022-11-30 11:10:00,287.37,287.64,285.31,286.21,4309.0,287.37,287.64,285.31,286.21,4309.0
2022-11-30 11:20:00,285.93,286.29,285.7,285.85,3345.0,285.93,286.29,285.7,285.85,3345.0
2022-11-30 11:30:00,286.06,286.64,285.34,286.16,2728.0,286.06,286.64,285.34,286.16,2728.0
2022-11-30 11:40:00,286.55,286.88,286.47,286.78,1451.0,286.55,286.88,286.47,286.78,1451.0
2022-11-30 11:50:00,286.97,287.41,286.54,286.65,5467.0,286.97,287.41,286.54,286.65,5467.0
2022-11-30 12:00:00,286.76,287.35,286.2,286.2,8977.0,286.76,287.35,286.2,286.2,8977.0
2022-11-30 12:10:00,286.2,286.2,284.83,284.83,1708.0,286.2,286.2,284.83,284.83,1708.0
2022-11-30 12:20:00,284.59,285.45,284.32,285.29,2135.0,284.59,285.45,284.32,285.29,2135.0
2022-11-30 12:30:00,285.39,285.85,285.34,285.85,715.0,285.39,285.85,285.34,285.85,715.0
2022-11-30 12:40:00,285.67,286.64,285.66,286.13,2792.0,285.67,286.64,285.66,286.13,2792.0
2022-11-30 12:50:00,286.81,286.9,286.59,286.81,1893.0,286.81,286.9,286.59,286.81,1893.0
2022-11-30 13:00:00,286.88,287.11,286.88,287.11,600.0,286.88,287.11,286.88,287.11,600.0
2022-11-30 13:10:00,287.37,287.72,286.9,286.9,1100.0,287.37,287.72,286.9,286.9,1100.0
2022-11-30 13:20:00,286.45,287.05,286.31,287.05,984.0,286.45,287.05,286.31,287.05,984.0
2022-11-30 13:30:00,286.73,290.07,286.73,289.93,6068.0,286.73,290.07,286.73,289.93,6068.0
2022-11-30 13:40:00,289.92,290.09,288.04,288.99,6130.0,289.92,290.09,288.04,288.99,6130.0
2022-11-30 13:50:00,289.25,291.69,289.24,291.69,3610.0,289.25,291.69,289.24,291.69,3610.0
2022-11-30 14:00:00,292.18,296.74,292.18,295.08,16047.0,292.18,296.74,292.18,295.08,16047.0
2022-11-30 14:10:00,295.34,299.94,295.14,299.46,17119.0,295.34,299.94,295.14,299.46,17119.0
2022-11-30 14:20:00,299.63,301.15,299.13,300.38,10292.0,299.63,301.15,299.13,300.38,10292.0
2022-11-30 14:30:00,300.61,300.61,297.55,297.55,8066.0,300.61,300.61,297.55,297.55,8066.0
2022-11-30 14:40:00,297.39,297.47,295.93,297.47,7957.0,297.39,297.47,295.93,297.47,7957.0
2022-11-30 14:50:00,297.73,297.73,295.57,296.46,4411.0,297.73,297.73,295.57,296.46,4411.0
2022-11-30 15:00:00,296.8,298.43,296.42,298.43,6393.0,296.8,298.43,296.42,298.43,6393.0
2022-11-30 15:10:00,298.29,299.99,297.86,299.99,3763.0,298.29,299.99,297.86,299.99,3763.0
2022-11-30 15:20:00,299.66,300.77,299.57,300.19,6555.0,299.66,300.77,299.57,300.19,6555.0
2022-11-30 15:30:00,300.38,300.56,299.23,299.36,7167.0,300.38,300.56,299.23,299.36,7167.0
2022-11-30 15:40:00,299.36,300.74,299.19,300.34,15437.0,299.36,300.74,299.19,300.34,15437.0
2022-11-30 15:50:00,300.69,303.15,300.69,303.14,39069.0,300.69,303.15,300.69,303.14,39069.0
2022-12-01 09:30:00,299.42,304.56,296.65,301.66,37286.0,299.42,304.56,296.65,301.66,37286.0
2022-12-01 09:40:00,299.36,310.55,299.36,310.49,24964.0,299.36,310.55,299.36,310.49,24964.0
2022-12-01 09:50:00,309.5,313.84,309.24,311.75,26299.0,309.5,313.84,309.24,311.75,26299.0
2022-12-01 10:00:00,312.5,312.62,308.84,309.81,18397.0,312.5,312.62,308.84,309.81,18397.0
2022-12-01 10:10:00,309.33,310.54,299.95,299.96,12619.0,309.33,310.54,299.95,299.96,12619.0
2022-12-01 10:20:00,300.53,301.98,297.57,298.14,17253.0,300.53,301.98,297.57,298.14,17253.0
2022-12-01 10:30:00,297.99,301.19,296.75,300.05,9013.0,297.99,301.19,296.75,300.05,9013.0
2022-12-01 10:40:00,300.1,300.43,298.01,300.43,3770.0,300.1,300.43,298.01,300.43,3770.0
2022-12-01 10:50:00,299.94,302.0,298.76,301.99,13014.0,299.94,302.0,298.76,301.99,13014.0
2022-12-01 11:00:00,301.97,301.97,299.43,300.0,7169.0,301.97,301.97,299.43,300.0,7169.0
2022-12-01 11:10:00,299.65,300.14,297.66,298.12,12652.0,299.65,300.14,297.66,298.12,12652.0
2022-12-01 11:20:00,298.24,299.34,297.57,297.91,7073.0,298.24,299.34,297.57,297.91,7073.0
2022-12-01 11:30:00,297.97,299.17,297.7,297.88,4728.0,297.97,299.17,297.7,297.88,4728.0
2022-12-01 11:40:00,297.57,297.97,296.41,296.41,3456.0,297.57,297.97,296.41,296.41,3456.0
2022-12-01 11:50:00,296.7,298.13,296.41,298.13,17718.0,296.7,298.13,296.41,298.13,17718.0
2022-12-01 12:00:00,297.94,297.94,295.88,296.74,6640.0,297.94,297.94,295.88,296.74,6640.0
2022-12-01 12:10:00,296.72,296.91,295.85,295.85,10499.0,296.72,296.91,295.85,295.85,10499.0
2022-12-01 12:20:00,296.16,297.94,296.01,297.72,9013.0,296.16,297.94,296.01,297.72,9013.0
2022-12-01 12:30:00,297.65,298.15,296.41,296.41,4269.0,297.65,298.15,296.41,296.41,4269.0
2022-12-01 12:40:00,296.08,296.27,295.29,295.7,1716.0,296.08,296.27,295.29,295.7,1716.0
2022-12-01 12:50:00,295.65,296.07,294.2,295.29,14123.0,295.65,296.07,294.2,295.29,14123.0
2022-12-01 13:00:00,295.59,296.2,295.17,295.96,5399.0,295.59,296.2,295.17,295.96,5399.0
2022-12-01 13:10:00,296.01,296.94,294.7,294.7,15435.0,296.01,296.94,294.7,294.7,15435.0
2022-12-01 13:20:00,294.5,295.99,294.5,295.99,1456.0,294.5,295.99,294.5,295.99,1456.0
2022-12-01 13:30:00,295.82,296.98,295.74,296.48,2904.0,295.82,296.98,295.74,296.48,2904.0
2022-12-01 13:40:00,296.44,297.64,296.23,296.69,12484.0,296.44,297.64,296.23,296.69,12484.0
2022-12-01 13:50:00,296.56,298.58,296.2,298.57,5825.0,296.56,298.58,296.2,298.57,5825.0
2022-12-01 14:00:00,298.37,299.66,297.75,299.23,4595.0,298.37,299.66,297.75,299.23,4595.0
2022-12-01 14:10:00,299.44,300.63,299.27,300.05,7416.0,299.44,300.63,299.27,300.05,7416.0
2022-12-01 14:20:00,300.12,300.76,299.8,299.8,4160.0,300.12,300.76,299.8,299.8,4160.0
2022-12-01 14:30:00,300.06,301.05,299.81,301.05,3232.0,300.06,301.05,299.81,301.05,3232.0
2022-12-01 14:40:00,300.71,301.97,300.23,301.97,4796.0,300.71,301.97,300.23,301.97,4796.0
2022-12-01 14:50:00,301.96,303.95,301.96,303.95,2980.0,301.96,303.95,301.96,303.95,2980.0
2022-12-01 15:00:00,303.82,305.67,303.82,305.67,3666.0,303.82,305.67,303.82,305.67,3666.0
2022-12-01 15:10:00,305.49,305.84,304.89,305.64,5258.0,305.49,305.84,304.89,305.64,5258.0
2022-12-01 15:20:00,305.76,306.85,305.0,306.83,19830.0,305.76,306.85,305.0,306.83,19830.0
2022-12-01 15:30:00,306.57,307.44,306.57,306.76,16690.0,306.57,307.44,306.57,306.76,16690.0
2022-12-01 15:40:00,306.61,307.06,305.78,306.39,14170.0,306.61,307.06,305.78,306.39,14170.0
2022-12-01 15:50:00,306.66,308.06,305.95,305.95,53732.0,306.66,308.06,305.95,305.95,53732.0
2022-12-02 09:30:00,296.76,297.88,290.27,293.58,16963.0,296.76,297.88,290.27,293.58,16963.0
2022-12-02 09:40:00,293.67,295.4,290.59,290.6,17847.0,293.67,295.4,290.59,290.6,17847.0
2022-12-02 09:50:00,290.8,294.47,290.0,293.55,15773.0,290.8,294.47,290.0,293.55,15773.0
2022-12-02 10:00:00,293.43,297.71,293.43,296.12,15829.0,293.43,297.71,293.43,296.12,15829.0
2022-12-02 10:10:00,297.07,300.88,296.74,299.49,11944.0,297.07,300.88,296.74,299.49,11944.0
2022-12-02 10:20:00,299.74,300.88,298.9,299.71,7042.0,299.74,300.88,298.9,299.71,7042.0
2022-12-02 10:30:00,299.6,300.15,298.49,298.89,5147.0,299.6,300.15,298.49,298.89,5147.0
2022-12-02 10:40:00,298.28,300.44,298.23,300.44,7610.0,298.28,300.44,298.23,300.44,7610.0
2022-12-02 10:50:00,300.89,302.66,300.5,301.0,6867.0,300.89,302.66,300.5,301.0,6867.0
2022-12-02 11:00:00,300.84,300.99,299.55,300.03,4573.0,300.84,300.99,299.55,300.03,4573.0
2022-12-02 11:10:00,299.86,300.86,299.86,300.54,1216.0,299.86,300.86,299.86,300.54,1216.0
2022-12-02 11:20:00,300.62,302.01,300.57,301.22,2998.0,300.62,302.01,300.57,301.22,2998.0
2022-12-02 11:30:00,300.96,301.46,300.49,301.05,1644.0,300.96,301.46,300.49,301.05,1644.0
2022-12-02 11:40:00,301.65,303.24,301.65,302.86,1503.0,301.65,303.24,301.65,302.86,1503.0
2022-12-02 11:50:00,302.43,302.75,302.15,302.58,3081.0,302.43,302.75,302.15,302.58,3081.0
2022-12-02 12:00:00,302.01,302.88,301.97,302.25,2400.0,302.01,302.88,301.97,302.25,2400.0
2022-12-02 12:10:00,302.16,303.22,302.09,302.35,3466.0,302.16,303.22,302.09,302.35,3466.0
2022-12-02 12:20:00,302.51,302.68,300.96,300.99,4232.0,302.51,302.68,300.96,300.99,4232.0
2022-12-02 12:30:00,301.02,302.13,300.92,301.05,3400.0,301.02,302.13,300.92,301.05,3400.0
2022-12-02 12:40:00,301.07,301.4,300.48,301.13,3150.0,301.07,301.4,300.48,301.13,3150.0
2022-12-02 12:50:00,301.02,302.11,301.01,301.92,6334.0,301.02,302.11,301.01,301.92,6334.0
2022-12-02 13:00:00,301.93,302.37,300.54,300.54,2203.0,301.93,302.37,300.54,300.54,2203.0
2022-12-02 13:10:00,300.33,301.48,300.24,301.48,2114.0,300.33,301.48,300.24,301.48,2114.0
2022-12-02 13:20:00,301.44,301.81,301.21,301.81,3408.0,301.44,301.81,301.21,301.81,3408.0
2022-12-02 13:30:00,301.97,302.45,301.65,301.66,1604.0,301.97,302.45,301.65,301.66,1604.0
2022-12-02 13:40:00,302.04,302.43,302.01,302.28,600.0,302.04,302.43,302.01,302.28,600.0
2022-12-02 13:50:00,302.24,302.5,301.29,301.41,4864.0,302.24,302.5,301.29,301.41,4864.0
2022-12-02 14:00:00,301.41,301.69,301.0,301.0,1915.0,301.41,301.69,301.0,301.0,1915.0
2022-12-02 14:10:00,301.1,301.1,300.61,300.65,1812.0,301.1,301.1,300.61,300.65,1812.0
2022-12-02 14:20:00,300.68,301.25,300.35,300.78,3085.0,300.68,301.25,300.35,300.78,3085.0
2022-12-02 14:30:00,300.66,301.33,300.43,300.43,2459.0,300.66,301.33,300.43,300.43,2459.0
2022-12-02 14:40:00,300.48,301.16,300.2,301.06,1855.0,300.48,301.16,300.2,301.06,1855.0
2022-12-02 14:50:00,301.39,301.57,301.08,301.08,8232.0,301.39,301.57,301.08,301.08,8232.0
2022-12-02 15:00:00,301.22,302.08,300.97,302.04,10052.0,301.22,302.08,300.97,302.04,10052.0
2022-12-02 15:10:00,301.99,303.38,301.98,303.35,2327.0,301.99,303.38,301.98,303.35,2327.0
2022-12-02 15:20:00,303.18,303.61,302.92,303.54,4735.0,303.18,303.61,302.92,303.54,4735.0
2022-12-02 15:30:00,304.05,304.18,303.03,303.89,8520.0,304.05,304.18,303.03,303.89,8520.0
2022-12-02 15:40:00,303.77,303.87,303.18,303.31,8026.0,303.77,303.87,303.18,303.31,8026.0
2022-12-02 15:50:00,303.41,304.46,303.18,303.89,18723.0,303.41,304.46,303.18,303.89,18723.0
2022-12-05 09:30:00,300.67,302.86,300.0,301.44,10888.0,300.67,302.86,300.0,301.44,10888.0
2022-12-05 09:40:00,299.48,301.16,298.07,299.16,8098.0,299.48,301.16,298.07,299.16,8098.0
2022-12-05 09:50:00,298.1,299.26,295.04,295.17,18406.0,298.1,299.26,295.04,295.17,18406.0
2022-12-05 10:00:00,294.52,295.67,291.54,292.09,30947.0,294.52,295.67,291.54,292.09,30947.0
2022-12-05 10:10:00,291.54,293.18,291.54,291.84,5222.0,291.54,293.18,291.54,291.84,5222.0
2022-12-05 10:20:00,292.21,293.24,291.53,292.38,13544.0,292.21,293.24,291.53,292.38,13544.0
2022-12-05 10:30:00,291.31,292.08,290.67,290.87,5784.0,291.31,292.08,290.67,290.87,5784.0
2022-12-05 10:40:00,291.84,294.68,291.84,294.31,2600.0,291.84,294.68,291.84,294.31,2600.0
2022-12-05 10:50:00,293.49,293.81,292.4,292.72,4416.0,293.49,293.81,292.4,292.72,4416.0
2022-12-05 11:00:00,292.73,293.2,291.93,292.87,15870.0,292.73,293.2,291.93,292.87,15870.0
2022-12-05 11:10:00,292.89,293.43,291.72,291.75,5533.0,292.89,293.43,291.72,291.75,5533.0
2022-12-05 11:20:00,292.24,292.47,290.8,291.7,10914.0,292.24,292.47,290.8,291.7,10914.0
2022-12-05 11:30:00,291.24,291.76,289.13,289.28,9921.0,291.24,291.76,289.13,289.28,9921.0
2022-12-05 11:40:00,289.48,289.87,288.48,288.48,3746.0,289.48,289.87,288.48,288.48,3746.0
2022-12-05 11:50:00,288.4,288.83,286.72,287.09,4541.0,288.4,288.83,286.72,287.09,4541.0
2022-12-05 12:00:00,286.98,287.2,285.83,286.41,4756.0,286.98,287.2,285.83,286.41,4756.0
2022-12-05 12:10:00,285.67,286.58,285.54,286.34,2205.0,285.67,286.58,285.54,286.34,2205.0
2022-12-05 12:20:00,285.86,287.82,285.86,286.75,6387.0,285.86,287.82,285.86,286.75,6387.0
2022-12-05 12:30:00,286.59,286.59,284.05,284.5,3570.0,286.59,286.59,284.05,284.5,3570.0
2022-12-05 12:40:00,284.1,284.85,283.52,284.84,4995.0,284.1,284.85,283.52,284.84,4995.0
2022-12-05 12:50:00,284.53,285.24,283.65,285.1,10009.0,284.53,285.24,283.65,285.1,10009.0
2022-12-05 13:00:00,285.0,285.25,283.87,284.96,7373.0,285.0,285.25,283.87,284.96,7373.0
2022-12-05 13:10:00,284.84,285.96,284.7,285.32,2427.0,284.84,285.96,284.7,285.32,2427.0
2022-12-05 13:20:00,285.32,285.61,284.0,285.17,9400.0,285.32,285.61,284.0,285.17,9400.0
2022-12-05 13:30:00,285.06,285.17,284.17,284.45,5700.0,285.06,285.17,284.17,284.45,5700.0
2022-12-05 13:40:00,284.47,284.9,283.99,284.2,5798.0,284.47,284.9,283.99,284.2,5798.0
2022-12-05 13:50:00,284.49,284.6,281.28,281.36,9241.0,284.49,284.6,281.28,281.36,9241.0
2022-12-05 14:00:00,281.48,282.49,281.33,281.94,8831.0,281.48,282.49,281.33,281.94,8831.0
2022-12-05 14:10:00,281.95,283.57,281.95,282.78,7534.0,281.95,283.57,281.95,282.78,7534.0
2022-12-05 14:20:00,282.71,282.98,281.96,282.43,4376.0,282.71,282.98,281.96,282.43,4376.0
2022-12-05 14:30:00,282.18,282.18,280.0,281.39,6183.0,282.18,282.18,280.0,281.39,6183.0
2022-12-05 14:40:00,281.14,282.19,281.14,281.5,5934.0,281.14,282.19,281.14,281.5,5934.0
2022-12-05 14:50:00,282.07,282.24,281.59,281.62,1915.0,282.07,282.24,281.59,281.62,1915.0
2022-12-05 15:00:00,281.62,281.81,279.67,280.67,10524.0,281.62,281.81,279.67,280.67,10524.0
2022-12-05 15:10:00,280.46,280.53,278.68,279.3,5157.0,280.46,280.53,278.68,279.3,5157.0
2022-12-05 15:20:00,279.53,281.18,279.5,280.89,8211.0,279.53,281.18,279.5,280.89,8211.0
2022-12-05 15:30:00,280.94,282.17,280.61,280.8,8053.0,280.94,282.17,280.61,280.8,8053.0
2022-12-05 15:40:00,280.79,281.05,280.34,280.34,12034.0,280.79,281.05,280.34,280.34,12034.0
2022-12-05 15:50:00,280.56,281.73,280.28,281.22,40826.0,280.56,281.73,280.28,281.22,40826.0
2022-12-06 09:30:00,280.84,283.39,278.16,282.27,19993.0,280.84,283.39,278.16,282.27,19993.0
2022-12-06 09:40:00,281.09,281.09,276.18,276.86,41138.0,281.09,281.09,276.18,276.86,41138.0
2022-12-06 09:50:00,276.85,278.79,273.9,274.57,32216.0,276.85,278.79,273.9,274.57,32216.0
2022-12-06 10:00:00,273.39,274.59,270.63,270.93,5761.0,273.39,274.59,270.63,270.93,5761.0
2022-12-06 10:10:00,271.42,274.41,271.33,272.26,9025.0,271.42,274.41,271.33,272.26,9025.0
2022-12-06 10:20:00,272.22,272.74,270.8,271.0,11642.0,272.22,272.74,270.8,271.0,11642.0
2022-12-06 10:30:00,271.04,273.48,270.48,273.26,9188.0,271.04,273.48,270.48,273.26,9188.0
2022-12-06 10:40:00,273.25,275.0,272.53,274.74,17453.0,273.25,275.0,272.53,274.74,17453.0
2022-12-06 10:50:00,274.4,275.43,273.51,273.61,3769.0,274.4,275.43,273.51,273.61,3769.0
2022-12-06 11:00:00,273.9,274.64,272.5,273.38,4971.0,273.9,274.64,272.5,273.38,4971.0
2022-12-06 11:10:00,273.42,274.61,272.73,273.02,5989.0,273.42,274.61,272.73,273.02,5989.0
2022-12-06 11:20:00,273.52,274.53,273.24,274.35,5393.0,273.52,274.53,273.24,274.35,5393.0
2022-12-06 11:30:00,274.69,274.69,273.15,273.15,1305.0,274.69,274.69,273.15,273.15,1305.0
2022-12-06 11:40:00,273.0,273.23,272.52,272.86,1184.0,273.0,273.23,272.52,272.86,1184.0
2022-12-06 11:50:00,272.4,272.4,271.0,272.22,4652.0,272.4,272.4,271.0,272.22,4652.0
2022-12-06 12:00:00,271.46,271.46,269.74,270.06,6585.0,271.46,271.46,269.74,270.06,6585.0
2022-12-06 12:10:00,269.74,270.06,268.23,268.42,9192.0,269.74,270.06,268.23,268.42,9192.0
2022-12-06 12:20:00,268.5,269.63,268.17,269.03,11092.0,268.5,269.63,268.17,269.03,11092.0
2022-12-06 12:30:00,269.12,269.61,268.5,268.95,4941.0,269.12,269.61,268.5,268.95,4941.0
2022-12-06 12:40:00,268.98,269.37,268.38,269.11,1694.0,268.98,269.37,268.38,269.11,1694.0
2022-12-06 12:50:00,269.13,269.43,268.55,268.89,8538.0,269.13,269.43,268.55,268.89,8538.0
2022-12-06 13:00:00,268.64,270.12,268.49,269.01,13503.0,268.64,270.12,268.49,269.01,13503.0
2022-12-06 13:10:00,269.11,269.44,268.73,269.0,2650.0,269.11,269.44,268.73,269.0,2650.0
2022-12-06 13:20:00,269.24,269.24,267.77,268.38,4767.0,269.24,269.24,267.77,268.38,4767.0
2022-12-06 13:30:00,267.68,267.93,267.08,267.88,4192.0,267.68,267.93,267.08,267.88,4192.0
2022-12-06 13:40:00,267.59,268.8,267.54,268.5,17592.0,267.59,268.8,267.54,268.5,17592.0
2022-12-06 13:50:00,268.5,268.66,267.98,268.57,4702.0,268.5,268.66,267.98,268.57,4702.0
2022-12-06 14:00:00,268.46,268.57,267.57,267.82,2889.0,268.46,268.57,267.57,267.82,2889.0
2022-12-06 14:10:00,267.69,268.05,266.78,266.78,5510.0,267.69,268.05,266.78,266.78,5510.0
2022-12-06 14:20:00,266.7,266.94,266.31,266.94,2973.0,266.7,266.94,266.31,266.94,2973.0
2022-12-06 14:30:00,266.48,266.6,265.74,265.82,7525.0,266.48,266.6,265.74,265.82,7525.0
2022-12-06 14:40:00,266.42,268.87,266.29,268.55,8615.0,266.42,268.87,266.29,268.55,8615.0
2022-12-06 14:50:00,269.02,269.46,268.45,269.45,3657.0,269.02,269.46,268.45,269.45,3657.0
2022-12-06 15:00:00,269.49,270.61,269.49,269.81,2838.0,269.49,270.61,269.49,269.81,2838.0
2022-12-06 15:10:00,269.22,270.2,269.18,269.18,10392.0,269.22,270.2,269.18,269.18,10392.0
2022-12-06 15:20:00,269.25,269.25,267.84,268.34,5070.0,269.25,269.25,267.84,268.34,5070.0
2022-12-06 15:30:00,268.32,268.76,268.08,268.45,5712.0,268.32,268.76,268.08,268.45,5712.0
2022-12-06 15:40:00,268.47,269.36,268.31,269.35,6737.0,268.47,269.36,268.31,269.35,6737.0
2022-12-06 15:50:00,269.54,270.71,269.16,270.24,53244.0,269.54,270.71,269.16,270.24,53244.0
2022-12-07 09:30:00,271.73,278.0,270.0,277.97,14526.0,271.73,278.0,270.0,277.97,14526.0
2022-12-07 09:40:00,278.21,278.21,272.83,274.26,18246.0,278.21,278.21,272.83,274.26,18246.0
2022-12-07 09:50:00,274.87,276.11,271.3,272.0,6849.0,274.87,276.11,271.3,272.0,6849.0
2022-12-07 10:00:00,271.69,274.37,270.44,270.55,14429.0,271.69,274.37,270.44,270.55,14429.0
2022-12-07 10:10:00,270.33,272.29,268.31,270.15,12095.0,270.33,272.29,268.31,270.15,12095.0
2022-12-07 10:20:00,270.05,270.81,269.08,269.9,11853.0,270.05,270.81,269.08,269.9,11853.0
2022-12-07 10:30:00,269.9,271.9,268.83,268.99,6440.0,269.9,271.9,268.83,268.99,6440.0
2022-12-07 10:40:00,268.75,273.08,268.66,273.08,3062.0,268.75,273.08,268.66,273.08,3062.0
2022-12-07 10:50:00,274.24,275.2,273.56,273.6,12312.0,274.24,275.2,273.56,273.6,12312.0
2022-12-07 11:00:00,273.57,275.75,273.16,274.37,5391.0,273.57,275.75,273.16,274.37,5391.0
2022-12-07 11:10:00,274.84,275.41,274.49,274.52,3000.0,274.84,275.41,274.49,274.52,3000.0
2022-12-07 11:20:00,274.31,274.31,271.98,272.21,3429.0,274.31,274.31,271.98,272.21,3429.0
2022-12-07 11:30:00,272.21,272.87,272.1,272.69,5154.0,272.21,272.87,272.1,272.69,5154.0
2022-12-07 11:40:00,273.41,273.85,273.24,273.64,820.0,273.41,273.85,273.24,273.64,820.0
2022-12-07 11:50:00,273.4,274.9,273.04,273.88,4860.0,273.4,274.9,273.04,273.88,4860.0
2022-12-07 12:00:00,274.12,274.74,272.94,272.94,900.0,274.12,274.74,272.94,272.94,900.0
2022-12-07 12:10:00,273.11,273.93,272.66,273.38,4349.0,273.11,273.93,272.66,273.38,4349.0
2022-12-07 12:20:00,273.6,273.61,272.78,273.06,2700.0,273.6,273.61,272.78,273.06,2700.0
2022-12-07 12:30:00,273.46,273.46,272.36,272.93,2635.0,273.46,273.46,272.36,272.93,2635.0
2022-12-07 12:40:00,273.46,274.4,273.41,274.4,1400.0,273.46,274.4,273.41,274.4,1400.0
2022-12-07 12:50:00,274.18,274.95,273.9,274.59,2600.0,274.18,274.95,273.9,274.59,2600.0
2022-12-07 13:00:00,274.51,274.98,272.67,272.92,4845.0,274.51,274.98,272.67,272.92,4845.0
2022-12-07 13:10:00,273.42,274.47,273.24,274.25,3235.0,273.42,274.47,273.24,274.25,3235.0
2022-12-07 13:20:00,274.21,274.73,273.86,274.73,2339.0,274.21,274.73,273.86,274.73,2339.0
2022-12-07 13:30:00,274.46,274.81,274.13,274.3,1747.0,274.46,274.81,274.13,274.3,1747.0
2022-12-07 13:40:00,274.93,275.43,274.61,274.99,2100.0,274.93,275.43,274.61,274.99,2100.0
2022-12-07 13:50:00,274.51,274.79,273.1,273.1,2238.0,274.51,274.79,273.1,273.1,2238.0
2022-12-07 14:00:00,272.66,273.14,272.66,273.14,500.0,272.66,273.14,272.66,273.14,500.0
2022-12-07 14:10:00,273.73,274.3,273.57,273.73,1610.0,273.73,274.3,273.57,273.73,1610.0
2022-12-07 14:20:00,273.5,273.99,272.89,273.35,3100.0,273.5,273.99,272.89,273.35,3100.0
2022-12-07 14:30:00,273.89,274.86,273.34,274.55,11254.0,273.89,274.86,273.34,274.55,11254.0
2022-12-07 14:40:00,274.63,274.85,274.17,274.75,2938.0,274.63,274.85,274.17,274.75,2938.0
2022-12-07 14:50:00,275.1,275.1,274.46,274.78,2000.0,275.1,275.1,274.46,274.78,2000.0
2022-12-07 15:00:00,274.7,275.16,273.99,273.99,3656.0,274.7,275.16,273.99,273.99,3656.0
2022-12-07 15:10:00,274.19,274.65,273.95,274.31,3324.0,274.19,274.65,273.95,274.31,3324.0
2022-12-07 15:20:00,274.31,274.34,273.69,273.69,10343.0,274.31,274.34,273.69,273.69,10343.0
2022-12-07 15:30:00,273.57,274.31,273.57,274.23,4658.0,273.57,274.31,273.57,274.23,4658.0
2022-12-07 15:40:00,274.33,275.3,273.94,275.29,15381.0,274.33,275.3,273.94,275.29,15381.0
2022-12-07 15:50:00,275.04,276.06,274.83,275.81,39987.0,275.04,276.06,274.83,275.81,39987.0
2022-12-08 09:30:00,279.0,279.9,277.2,279.53,27659.0,279.0,279.9,277.2,279.53,27659.0
2022-12-08 09:40:00,278.81,281.75,278.68,280.98,9316.0,278.81,281.75,278.68,280.98,9316.0
2022-12-08 09:50:00,282.5,289.99,281.9,288.43,27817.0,282.5,289.99,281.9,288.43,27817.0
2022-12-08 10:00:00,288.7,292.6,288.47,292.5,33938.0,288.7,292.6,288.47,292.5,33938.0
2022-12-08 10:10:00,292.16,293.88,288.52,288.96,19127.0,292.16,293.88,288.52,288.96,19127.0
2022-12-08 10:20:00,288.66,289.56,286.71,288.07,37936.0,288.66,289.56,286.71,288.07,37936.0
2022-12-08 10:30:00,288.05,290.97,286.58,289.3,17458.0,288.05,290.97,286.58,289.3,17458.0
2022-12-08 10:40:00,289.62,290.95,288.3,289.63,8084.0,289.62,290.95,288.3,289.63,8084.0
2022-12-08 10:50:00,289.15,289.87,287.93,287.93,4089.0,289.15,289.87,287.93,287.93,4089.0
2022-12-08 11:00:00,288.88,288.96,286.25,286.31,4006.0,288.88,288.96,286.25,286.31,4006.0
2022-12-08 11:10:00,285.96,287.39,284.25,284.99,4101.0,285.96,287.39,284.25,284.99,4101.0
2022-12-08 11:20:00,285.36,286.45,284.39,286.45,7848.0,285.36,286.45,284.39,286.45,7848.0
2022-12-08 11:30:00,285.86,288.32,285.24,288.01,10492.0,285.86,288.32,285.24,288.01,10492.0
2022-12-08 11:40:00,288.01,289.7,287.76,289.7,11593.0,288.01,289.7,287.76,289.7,11593.0
2022-12-08 11:50:00,289.25,289.25,288.06,288.06,1110.0,289.25,289.25,288.06,288.06,1110.0
2022-12-08 12:00:00,288.38,288.75,287.77,287.78,1922.0,288.38,288.75,287.77,287.78,1922.0
2022-12-08 12:10:00,288.05,288.44,287.35,287.35,1855.0,288.05,288.44,287.35,287.35,1855.0
2022-12-08 12:20:00,286.05,286.05,285.92,286.04,447.0,286.05,286.05,285.92,286.04,447.0
2022-12-08 12:30:00,285.53,286.22,285.53,286.07,1770.0,285.53,286.22,285.53,286.07,1770.0
2022-12-08 12:40:00,285.99,288.07,285.99,288.07,3505.0,285.99,288.07,285.99,288.07,3505.0
2022-12-08 12:50:00,288.09,289.08,288.09,288.82,6395.0,288.09,289.08,288.09,288.82,6395.0
2022-12-08 13:00:00,288.8,290.35,288.56,290.3,12087.0,288.8,290.35,288.56,290.3,12087.0
2022-12-08 13:10:00,289.88,291.54,289.69,291.19,3516.0,289.88,291.54,289.69,291.19,3516.0
2022-12-08 13:20:00,291.19,291.88,290.98,291.88,1251.0,291.19,291.88,290.98,291.88,1251.0
2022-12-08 13:30:00,291.72,292.32,291.46,292.0,3124.0,291.72,292.32,291.46,292.0,3124.0
2022-12-08 13:40:00,292.36,293.04,292.03,292.56,7664.0,292.36,293.04,292.03,292.56,7664.0
2022-12-08 13:50:00,292.8,292.94,292.23,292.56,8162.0,292.8,292.94,292.23,292.56,8162.0
2022-12-08 14:00:00,292.25,292.59,290.9,292.38,8939.0,292.25,292.59,290.9,292.38,8939.0
2022-12-08 14:10:00,292.2,293.86,292.13,293.75,13037.0,292.2,293.86,292.13,293.75,13037.0
2022-12-08 14:20:00,293.93,294.14,292.17,292.59,3902.0,293.93,294.14,292.17,292.59,3902.0
2022-12-08 14:30:00,292.14,293.55,292.14,292.98,12613.0,292.14,293.55,292.14,292.98,12613.0
2022-12-08 14:40:00,292.95,294.0,292.62,293.71,8171.0,292.95,294.0,292.62,293.71,8171.0
2022-12-08 14:50:00,293.72,294.12,293.38,293.55,8998.0,293.72,294.12,293.38,293.55,8998.0
2022-12-08 15:00:00,293.0,293.48,292.69,293.48,7277.0,293.0,293.48,292.69,293.48,7277.0
2022-12-08 15:10:00,293.63,294.09,292.57,294.09,4781.0,293.63,294.09,292.57,294.09,4781.0
2022-12-08 15:20:00,293.9,295.58,293.9,294.64,15137.0,293.9,295.58,293.9,294.64,15137.0
2022-12-08 15:30:00,294.59,294.93,293.02,293.06,5572.0,294.59,294.93,293.02,293.06,5572.0
2022-12-08 15:40:00,292.83,293.0,290.65,291.63,16987.0,292.83,293.0,290.65,291.63,16987.0
2022-12-08 15:50:00,291.62,292.73,291.55,292.68,27538.0,291.62,292.73,291.55,292.68,27538.0
2022-12-09 09:30:00,291.81,296.99,291.21,296.99,7509.0,291.81,296.99,291.21,296.99,7509.0
2022-12-09 09:40:00,297.59,297.7,295.31,296.36,4332.0,297.59,297.7,295.31,296.36,4332.0
2022-12-09 09:50:00,296.43,297.77,295.28,297.57,6340.0,296.43,297.77,295.28,297.57,6340.0
2022-12-09 10:00:00,297.57,298.99,295.64,298.55,20547.0,297.57,298.99,295.64,298.55,20547.0
2022-12-09 10:10:00,298.92,301.03,298.54,300.5,18481.0,298.92,301.03,298.54,300.5,18481.0
2022-12-09 10:20:00,300.55,301.26,299.67,300.01,21155.0,300.55,301.26,299.67,300.01,21155.0
2022-12-09 10:30:00,299.33,300.55,297.95,299.51,6401.0,299.33,300.55,297.95,299.51,6401.0
2022-12-09 10:40:00,299.6,299.6,297.6,297.83,4673.0,299.6,299.6,297.6,297.83,4673.0
2022-12-09 10:50:00,297.82,298.88,297.43,298.88,8117.0,297.82,298.88,297.43,298.88,8117.0
2022-12-09 11:00:00,298.54,298.74,297.82,297.9,6045.0,298.54,298.74,297.82,297.9,6045.0
2022-12-09 11:10:00,297.44,297.61,296.44,296.55,2377.0,297.44,297.61,296.44,296.55,2377.0
2022-12-09 11:20:00,296.74,296.87,295.0,295.0,1836.0,296.74,296.87,295.0,295.0,1836.0
2022-12-09 11:30:00,294.88,296.41,294.68,295.09,4542.0,294.88,296.41,294.68,295.09,4542.0
2022-12-09 11:40:00,295.38,295.42,294.7,295.42,2803.0,295.38,295.42,294.7,295.42,2803.0
2022-12-09 11:50:00,296.08,296.09,295.25,295.46,909.0,296.08,296.09,295.25,295.46,909.0
2022-12-09 12:00:00,295.25,295.25,293.0,294.44,7736.0,295.25,295.25,293.0,294.44,7736.0
2022-12-09 12:10:00,294.44,295.57,294.44,295.52,2034.0,294.44,295.57,294.44,295.52,2034.0
2022-12-09 12:20:00,294.89,295.39,294.78,295.34,1700.0,294.89,295.39,294.78,295.34,1700.0
2022-12-09 12:30:00,295.25,295.83,295.24,295.45,1422.0,295.25,295.83,295.24,295.45,1422.0
2022-12-09 12:40:00,295.58,295.59,294.62,294.62,2571.0,295.58,295.59,294.62,294.62,2571.0
2022-12-09 12:50:00,294.14,294.14,294.09,294.14,300.0,294.14,294.14,294.09,294.14,300.0
2022-12-09 13:00:00,293.7,293.7,292.2,292.56,1987.0,293.7,293.7,292.2,292.56,1987.0
2022-12-09 13:10:00,292.22,293.03,291.83,292.9,2044.0,292.22,293.03,291.83,292.9,2044.0
2022-12-09 13:20:00,292.9,293.21,292.54,293.21,1301.0,292.9,293.21,292.54,293.21,1301.0
2022-12-09 13:30:00,293.5,294.42,293.34,294.0,3013.0,293.5,294.42,293.34,294.0,3013.0
2022-12-09 13:40:00,294.19,294.43,293.86,294.42,2668.0,294.19,294.43,293.86,294.42,2668.0
2022-12-09 13:50:00,294.66,295.87,294.66,295.62,4525.0,294.66,295.87,294.66,295.62,4525.0
2022-12-09 14:00:00,295.32,295.45,294.76,294.91,2994.0,295.32,295.45,294.76,294.91,2994.0
2022-12-09 14:10:00,294.94,295.44,294.77,295.17,5027.0,294.94,295.44,294.77,295.17,5027.0
2022-12-09 14:20:00,294.85,295.14,294.85,294.94,704.0,294.85,295.14,294.85,294.94,704.0
2022-12-09 14:30:00,294.74,295.72,294.74,295.34,2485.0,294.74,295.72,294.74,295.34,2485.0
2022-12-09 14:40:00,295.05,295.12,294.71,294.81,2284.0,295.05,295.12,294.71,294.81,2284.0
2022-12-09 14:50:00,294.56,295.51,294.37,294.97,3817.0,294.56,295.51,294.37,294.97,3817.0
2022-12-09 15:00:00,295.61,295.61,293.93,293.93,7151.0,295.61,295.61,293.93,293.93,7151.0
2022-12-09 15:10:00,293.4,294.51,292.93,294.21,5161.0,293.4,294.51,292.93,294.21,5161.0
2022-12-09 15:20:00,294.2,294.34,292.76,292.76,2906.0,294.2,294.34,292.76,292.76,2906.0
2022-12-09 15:30:00,292.82,293.52,292.76,292.82,4154.0,292.82,293.52,292.76,292.82,4154.0
2022-12-09 15:40:00,292.5,292.69,292.22,292.64,6796.0,292.5,292.69,292.22,292.64,6796.0
2022-12-09 15:50:00,292.52,292.81,291.14,291.67,25237.0,292.52,292.81,291.14,291.67,25237.0
2022-12-12 09:30:00,294.8,297.82,293.73,295.52,28700.0,294.8,297.82,293.73,295.52,28700.0
2022-12-12 09:40:00,295.45,299.8,294.01,299.42,10916.0,295.45,299.8,294.01,299.42,10916.0
2022-12-12 09:50:00,298.86,301.88,298.68,300.99,39323.0,298.86,301.88,298.68,300.99,39323.0
2022-12-12 10:00:00,300.97,301.73,299.82,300.93,47352.0,300.97,301.73,299.82,300.93,47352.0
2022-12-12 10:10:00,300.76,302.23,299.14,299.26,33792.0,300.76,302.23,299.14,299.26,33792.0
2022-12-12 10:20:00,299.89,300.48,299.4,300.16,19674.0,299.89,300.48,299.4,300.16,19674.0
2022-12-12 10:30:00,300.05,300.1,297.9,298.18,21711.0,300.05,300.1,297.9,298.18,21711.0
2022-12-12 10:40:00,297.85,298.38,296.85,297.53,4364.0,297.85,298.38,296.85,297.53,4364.0
2022-12-12 10:50:00,296.85,297.63,296.59,297.26,4379.0,296.85,297.63,296.59,297.26,4379.0
2022-12-12 11:00:00,297.48,299.34,297.06,299.33,29337.0,297.48,299.34,297.06,299.33,29337.0
2022-12-12 11:10:00,299.08,299.2,297.98,298.05,4387.0,299.08,299.2,297.98,298.05,4387.0
2022-12-12 11:20:00,298.0,298.6,297.51,298.6,8976.0,298.0,298.6,297.51,298.6,8976.0
2022-12-12 11:30:00,298.56,299.92,298.44,298.96,25525.0,298.56,299.92,298.44,298.96,25525.0
2022-12-12 11:40:00,298.63,299.02,298.33,298.88,1887.0,298.63,299.02,298.33,298.88,1887.0
2022-12-12 11:50:00,298.57,298.91,298.49,298.65,3080.0,298.57,298.91,298.49,298.65,3080.0
2022-12-12 12:00:00,298.69,299.47,298.03,298.03,27880.0,298.69,299.47,298.03,298.03,27880.0
2022-12-12 12:10:00,298.21,298.78,298.16,298.55,2188.0,298.21,298.78,298.16,298.55,2188.0
2022-12-12 12:20:00,298.31,298.82,297.99,298.13,4819.0,298.31,298.82,297.99,298.13,4819.0
2022-12-12 12:30:00,298.05,298.47,296.63,297.5,6405.0,298.05,298.47,296.63,297.5,6405.0
2022-12-12 12:40:00,298.1,298.64,297.74,298.0,23024.0,298.1,298.64,297.74,298.0,23024.0
2022-12-12 12:50:00,297.76,298.22,297.76,298.0,1028.0,297.76,298.22,297.76,298.0,1028.0
2022-12-12 13:00:00,298.32,298.54,296.87,296.87,6476.0,298.32,298.54,296.87,296.87,6476.0
2022-12-12 13:10:00,296.93,296.93,295.56,296.11,2115.0,296.93,296.93,295.56,296.11,2115.0
2022-12-12 13:20:00,296.61,296.61,296.06,296.15,1813.0,296.61,296.61,296.06,296.15,1813.0
2022-12-12 13:30:00,296.35,297.03,296.35,297.03,2555.0,296.35,297.03,296.35,297.03,2555.0
2022-12-12 13:40:00,297.17,297.36,296.61,296.67,2184.0,297.17,297.36,296.61,296.67,2184.0
2022-12-12 13:50:00,296.86,297.34,296.57,297.15,2976.0,296.86,297.34,296.57,297.15,2976.0
2022-12-12 14:00:00,297.33,297.34,296.48,296.57,2557.0,297.33,297.34,296.48,296.57,2557.0
2022-12-12 14:10:00,297.03,297.47,296.7,297.47,1237.0,297.03,297.47,296.7,297.47,1237.0
2022-12-12 14:20:00,297.4,298.05,297.36,297.76,29282.0,297.4,298.05,297.36,297.76,29282.0
2022-12-12 14:30:00,297.78,297.86,297.27,297.72,10213.0,297.78,297.86,297.27,297.72,10213.0
2022-12-12 14:40:00,297.73,298.85,297.58,298.85,1428.0,297.73,298.85,297.58,298.85,1428.0
2022-12-12 14:50:00,299.15,299.27,298.86,298.88,3312.0,299.15,299.27,298.86,298.88,3312.0
2022-12-12 15:00:00,298.64,298.69,297.89,297.92,4070.0,298.64,298.69,297.89,297.92,4070.0
2022-12-12 15:10:00,298.09,298.2,297.03,297.71,5437.0,298.09,298.2,297.03,297.71,5437.0
2022-12-12 15:20:00,297.73,298.39,297.17,297.64,6967.0,297.73,298.39,297.17,297.64,6967.0
2022-12-12 15:30:00,297.71,298.06,296.98,297.47,10309.0,297.71,298.06,296.98,297.47,10309.0
2022-12-12 15:40:00,297.47,297.47,295.64,296.67,10911.0,297.47,297.47,295.64,296.67,10911.0
2022-12-12 15:50:00,296.74,296.87,296.1,296.62,36184.0,296.74,296.87,296.1,296.62,36184.0
2022-12-13 09:30:00,314.9,316.94,311.57,315.11,54327.0,314.9,316.94,311.57,315.11,54327.0
2022-12-13 09:40:00,314.77,322.29,314.77,320.39,72083.0,314.77,322.29,314.77,320.39,72083.0
2022-12-13 09:50:00,320.46,321.28,316.48,316.48,37641.0,320.46,321.28,316.48,316.48,37641.0
2022-12-13 10:00:00,316.5,318.79,315.75,317.96,42730.0,316.5,318.79,315.75,317.96,42730.0
2022-12-13 10:10:00,317.96,318.92,315.11,315.96,40888.0,317.96,318.92,315.11,315.96,40888.0
2022-12-13 10:20:00,316.22,316.37,311.12,312.24,41045.0,316.22,316.37,311.12,312.24,41045.0
2022-12-13 10:30:00,312.24,313.61,308.48,308.48,20681.0,312.24,313.61,308.48,308.48,20681.0
2022-12-13 10:40:00,308.53,311.44,308.33,310.89,34290.0,308.53,311.44,308.33,310.89,34290.0
2022-12-13 10:50:00,310.03,313.11,310.03,312.61,7081.0,310.03,313.11,310.03,312.61,7081.0
2022-12-13 11:00:00,312.44,312.99,309.66,309.66,15486.0,312.44,312.99,309.66,309.66,15486.0
2022-12-13 11:10:00,310.09,311.42,309.81,309.81,27311.0,310.09,311.42,309.81,309.81,27311.0
2022-12-13 11:20:00,309.59,309.75,308.57,308.69,7728.0,309.59,309.75,308.57,308.69,7728.0
2022-12-13 11:30:00,308.68,310.35,308.4,309.48,26084.0,308.68,310.35,308.4,309.48,26084.0
2022-12-13 11:40:00,309.31,309.31,304.15,305.12,15638.0,309.31,309.31,304.15,305.12,15638.0
2022-12-13 11:50:00,305.68,305.68,304.85,305.0,13172.0,305.68,305.68,304.85,305.0,13172.0
2022-12-13 12:00:00,304.99,305.38,303.86,304.67,5697.0,304.99,305.38,303.86,304.67,5697.0
2022-12-13 12:10:00,304.67,304.97,300.96,300.96,20284.0,304.67,304.97,300.96,300.96,20284.0
2022-12-13 12:20:00,300.96,304.43,300.59,303.96,20251.0,300.96,304.43,300.59,303.96,20251.0
2022-12-13 12:30:00,303.33,303.67,301.2,303.49,5296.0,303.33,303.67,301.2,303.49,5296.0
2022-12-13 12:40:00,303.5,304.49,302.02,302.02,4250.0,303.5,304.49,302.02,302.02,4250.0
2022-12-13 12:50:00,302.14,302.68,301.51,302.44,12065.0,302.14,302.68,301.51,302.44,12065.0
2022-12-13 13:00:00,302.59,304.26,302.48,303.04,6023.0,302.59,304.26,302.48,303.04,6023.0
2022-12-13 13:10:00,303.42,306.49,303.03,306.44,4466.0,303.42,306.49,303.03,306.44,4466.0
2022-12-13 13:20:00,306.28,307.47,306.27,306.96,3660.0,306.28,307.47,306.27,306.96,3660.0
2022-12-13 13:30:00,306.99,307.76,306.82,307.09,3702.0,306.99,307.76,306.82,307.09,3702.0
2022-12-13 13:40:00,307.05,307.46,306.56,306.6,4426.0,307.05,307.46,306.56,306.6,4426.0
2022-12-13 13:50:00,306.52,307.36,305.86,307.36,2553.0,306.52,307.36,305.86,307.36,2553.0
2022-12-13 14:00:00,307.44,307.9,306.79,306.88,10538.0,307.44,307.9,306.79,306.88,10538.0
2022-12-13 14:10:00,306.91,307.11,305.75,306.38,4822.0,306.91,307.11,305.75,306.38,4822.0
2022-12-13 14:20:00,306.31,307.0,305.72,306.68,9012.0,306.31,307.0,305.72,306.68,9012.0
2022-12-13 14:30:00,306.73,307.34,306.13,306.7,10022.0,306.73,307.34,306.13,306.7,10022.0
2022-12-13 14:40:00,306.71,308.45,306.68,308.35,3939.0,306.71,308.45,306.68,308.35,3939.0
2022-12-13 14:50:00,308.11,308.28,306.43,306.98,5360.0,308.11,308.28,306.43,306.98,5360.0
2022-12-13 15:00:00,306.78,306.78,304.23,305.39,10617.0,306.78,306.78,304.23,305.39,10617.0
2022-12-13 15:10:00,305.1,306.97,305.06,306.45,13339.0,305.1,306.97,305.06,306.45,13339.0
2022-12-13 15:20:00,306.11,306.33,305.5,305.98,12182.0,306.11,306.33,305.5,305.98,12182.0
2022-12-13 15:30:00,306.27,309.31,306.27,308.6,18952.0,306.27,309.31,306.27,308.6,18952.0
2022-12-13 15:40:00,308.6,310.98,307.77,309.94,18138.0,308.6,310.98,307.77,309.94,18138.0
2022-12-13 15:50:00,310.1,311.25,308.04,308.67,90560.0,310.1,311.25,308.04,308.67,90560.0
2022-12-14 09:30:00,305.32,312.18,305.32,310.0,18853.0,305.32,312.18,305.32,310.0,18853.0
2022-12-14 09:40:00,309.68,311.16,307.91,309.39,15465.0,309.68,311.16,307.91,309.39,15465.0
2022-12-14 09:50:00,308.88,314.68,308.0,312.97,5230.0,308.88,314.68,308.0,312.97,5230.0
2022-12-14 10:00:00,312.71,314.22,312.11,314.15,5576.0,312.71,314.22,312.11,314.15,5576.0
2022-12-14 10:10:00,313.64,315.8,313.46,315.07,19802.0,313.64,315.8,313.46,315.07,19802.0
2022-12-14 10:20:00,314.82,315.97,313.54,314.96,19827.0,314.82,315.97,313.54,314.96,19827.0
2022-12-14 10:30:00,314.63,315.07,313.73,314.44,17619.0,314.63,315.07,313.73,314.44,17619.0
2022-12-14 10:40:00,314.35,317.17,314.35,316.69,3407.0,314.35,317.17,314.35,316.69,3407.0
2022-12-14 10:50:00,317.54,317.71,315.75,316.38,11635.0,317.54,317.71,315.75,316.38,11635.0
2022-12-14 11:00:00,316.37,316.74,315.36,315.95,6731.0,316.37,316.74,315.36,315.95,6731.0
2022-12-14 11:10:00,316.11,318.14,316.11,318.14,11809.0,316.11,318.14,316.11,318.14,11809.0
2022-12-14 11:20:00,318.38,318.38,316.49,316.98,4816.0,318.38,318.38,316.49,316.98,4816.0
2022-12-14 11:30:00,316.82,316.82,314.68,314.96,3530.0,316.82,316.82,314.68,314.96,3530.0
2022-12-14 11:40:00,314.78,315.3,314.53,315.03,2258.0,314.78,315.3,314.53,315.03,2258.0
2022-12-14 11:50:00,314.98,315.03,314.32,314.32,1318.0,314.98,315.03,314.32,314.32,1318.0
2022-12-14 12:00:00,314.81,314.81,313.66,314.4,1147.0,314.81,314.81,313.66,314.4,1147.0
2022-12-14 12:10:00,314.47,314.55,312.33,312.33,2400.0,314.47,314.55,312.33,312.33,2400.0
2022-12-14 12:20:00,312.32,313.59,312.32,313.06,2444.0,312.32,313.59,312.32,313.06,2444.0
2022-12-14 12:30:00,313.17,313.17,311.5,311.5,2921.0,313.17,313.17,311.5,311.5,2921.0
2022-12-14 12:40:00,311.69,312.7,311.42,312.46,1327.0,311.69,312.7,311.42,312.46,1327.0
2022-12-14 12:50:00,311.99,312.61,311.7,312.38,2040.0,311.99,312.61,311.7,312.38,2040.0
2022-12-14 13:00:00,313.13,313.41,312.97,312.97,1300.0,313.13,313.41,312.97,312.97,1300.0
2022-12-14 13:10:00,313.1,313.48,312.17,312.17,2507.0,313.1,313.48,312.17,312.17,2507.0
2022-12-14 13:20:00,312.39,312.98,312.03,312.85,2061.0,312.39,312.98,312.03,312.85,2061.0
2022-12-14 13:30:00,313.55,315.16,313.55,315.16,527.0,313.55,315.16,313.55,315.16,527.0
2022-12-14 13:40:00,315.41,316.53,315.07,316.33,1974.0,315.41,316.53,315.07,316.33,1974.0
2022-12-14 13:50:00,315.73,316.55,315.53,316.55,5435.0,315.73,316.55,315.53,316.55,5435.0
2022-12-14 14:00:00,316.19,316.2,308.07,308.88,9351.0,316.19,316.2,308.07,308.88,9351.0
2022-12-14 14:10:00,308.79,312.68,308.79,312.68,9540.0,308.79,312.68,308.79,312.68,9540.0
2022-12-14 14:20:00,312.15,312.77,311.25,312.59,4984.0,312.15,312.77,311.25,312.59,4984.0
2022-12-14 14:30:00,311.87,311.87,307.41,309.49,2307.0,311.87,311.87,307.41,309.49,2307.0
2022-12-14 14:40:00,310.31,314.52,310.25,313.86,5563.0,310.31,314.52,310.25,313.86,5563.0
2022-12-14 14:50:00,313.91,314.5,311.13,313.83,3073.0,313.91,314.5,311.13,313.83,3073.0
2022-12-14 15:00:00,313.35,316.12,312.74,313.22,9955.0,313.35,316.12,312.74,313.22,9955.0
2022-12-14 15:10:00,313.47,317.11,313.47,314.78,5470.0,313.47,317.11,313.47,314.78,5470.0
2022-12-14 15:20:00,314.96,315.23,312.52,312.52,5818.0,314.96,315.23,312.52,312.52,5818.0
2022-12-14 15:30:00,311.27,311.97,310.26,311.05,8689.0,311.27,311.97,310.26,311.05,8689.0
2022-12-14 15:40:00,311.35,312.73,310.89,312.73,12700.0,311.35,312.73,310.89,312.73,12700.0
2022-12-14 15:50:00,312.3,314.78,312.3,313.49,35938.0,312.3,314.78,312.3,313.49,35938.0
2022-12-15 09:30:00,305.49,308.38,302.91,305.1,13146.0,305.49,308.38,302.91,305.1,13146.0
2022-12-15 09:40:00,306.48,308.38,304.14,305.57,15874.0,306.48,308.38,304.14,305.57,15874.0
2022-12-15 09:50:00,305.25,306.19,303.37,305.19,6189.0,305.25,306.19,303.37,305.19,6189.0
2022-12-15 10:00:00,305.78,306.26,304.28,306.05,5853.0,305.78,306.26,304.28,306.05,5853.0
2022-12-15 10:10:00,305.62,308.31,305.21,307.51,6616.0,305.62,308.31,305.21,307.51,6616.0
2022-12-15 10:20:00,307.73,307.75,306.06,306.06,6422.0,307.73,307.75,306.06,306.06,6422.0
2022-12-15 10:30:00,306.05,306.24,305.2,305.7,4553.0,306.05,306.24,305.2,305.7,4553.0
2022-12-15 10:40:00,306.01,306.01,304.28,304.59,15888.0,306.01,306.01,304.28,304.59,15888.0
2022-12-15 10:50:00,304.39,304.47,302.02,302.98,13144.0,304.39,304.47,302.02,302.98,13144.0
2022-12-15 11:00:00,303.4,303.99,300.71,301.17,11031.0,303.4,303.99,300.71,301.17,11031.0
2022-12-15 11:10:00,300.5,302.08,299.61,302.07,6090.0,300.5,302.08,299.61,302.07,6090.0
2022-12-15 11:20:00,302.52,302.57,301.76,302.31,3400.0,302.52,302.57,301.76,302.31,3400.0
2022-12-15 11:30:00,302.05,303.0,300.96,303.0,7795.0,302.05,303.0,300.96,303.0,7795.0
2022-12-15 11:40:00,302.92,303.28,302.46,303.28,1644.0,302.92,303.28,302.46,303.28,1644.0
2022-12-15 11:50:00,302.72,302.72,301.59,301.94,2200.0,302.72,302.72,301.59,301.94,2200.0
2022-12-15 12:00:00,302.36,303.99,302.24,303.62,2013.0,302.36,303.99,302.24,303.62,2013.0
2022-12-15 12:10:00,304.0,305.87,303.67,305.86,4159.0,304.0,305.87,303.67,305.86,4159.0
2022-12-15 12:20:00,306.27,306.27,305.16,305.65,2800.0,306.27,306.27,305.16,305.65,2800.0
2022-12-15 12:30:00,305.87,306.0,304.04,304.37,6763.0,305.87,306.0,304.04,304.37,6763.0
2022-12-15 12:40:00,304.66,304.87,302.54,302.87,4740.0,304.66,304.87,302.54,302.87,4740.0
2022-12-15 12:50:00,303.02,303.2,301.78,301.78,5106.0,303.02,303.2,301.78,301.78,5106.0
2022-12-15 13:00:00,301.82,301.82,301.01,301.01,918.0,301.82,301.82,301.01,301.01,918.0
2022-12-15 13:10:00,300.76,301.11,299.95,299.95,9575.0,300.76,301.11,299.95,299.95,9575.0
2022-12-15 13:20:00,299.34,299.34,298.18,298.59,2630.0,299.34,299.34,298.18,298.59,2630.0
2022-12-15 13:30:00,298.79,298.98,298.1,298.71,5627.0,298.79,298.98,298.1,298.71,5627.0
2022-12-15 13:40:00,298.73,298.73,296.5,297.42,3007.0,298.73,298.73,296.5,297.42,3007.0
2022-12-15 13:50:00,297.94,297.94,296.95,297.12,4521.0,297.94,297.94,296.95,297.12,4521.0
2022-12-15 14:00:00,297.12,298.62,297.12,298.13,6056.0,297.12,298.62,297.12,298.13,6056.0
2022-12-15 14:10:00,297.93,298.65,297.93,298.15,758.0,297.93,298.65,297.93,298.15,758.0
2022-12-15 14:20:00,299.02,299.07,298.41,298.42,943.0,299.02,299.07,298.41,298.42,943.0
2022-12-15 14:30:00,298.42,300.55,298.42,300.55,3573.0,298.42,300.55,298.42,300.55,3573.0
2022-12-15 14:40:00,300.42,300.99,299.18,299.18,1842.0,300.42,300.99,299.18,299.18,1842.0
2022-12-15 14:50:00,299.74,300.79,299.41,300.45,2903.0,299.74,300.79,299.41,300.45,2903.0
2022-12-15 15:00:00,300.38,301.18,300.22,300.42,3945.0,300.38,301.18,300.22,300.42,3945.0
2022-12-15 15:10:00,300.57,300.68,299.58,299.67,8053.0,300.57,300.68,299.58,299.67,8053.0
2022-12-15 15:20:00,299.45,299.8,299.14,299.8,2704.0,299.45,299.8,299.14,299.8,2704.0
2022-12-15 15:30:00,299.71,299.71,298.11,298.11,5087.0,299.71,299.71,298.11,298.11,5087.0
2022-12-15 15:40:00,298.32,298.98,297.35,298.98,8271.0,298.32,298.98,297.35,298.98,8271.0
2022-12-15 15:50:00,299.03,299.71,297.9,299.22,48328.0,299.03,299.71,297.9,299.22,48328.0
2022-12-16 09:30:00,298.78,301.91,297.62,300.03,12036.0,298.78,301.91,297.62,300.03,12036.0
2022-12-16 09:40:00,300.69,304.87,300.53,304.39,17678.0,300.69,304.87,300.53,304.39,17678.0
2022-12-16 09:50:00,305.62,305.62,302.3,302.56,2547.0,305.62,305.62,302.3,302.56,2547.0
2022-12-16 10:00:00,301.68,302.92,298.98,300.93,5602.0,301.68,302.92,298.98,300.93,5602.0
2022-12-16 10:10:00,301.69,301.69,299.46,300.31,1275.0,301.69,301.69,299.46,300.31,1275.0
2022-12-16 10:20:00,299.08,299.41,298.2,298.38,6521.0,299.08,299.41,298.2,298.38,6521.0
2022-12-16 10:30:00,298.5,299.0,295.44,296.51,11971.0,298.5,299.0,295.44,296.51,11971.0
2022-12-16 10:40:00,297.22,297.22,295.35,296.0,3024.0,297.22,297.22,295.35,296.0,3024.0
2022-12-16 10:50:00,296.0,296.37,295.21,295.21,2119.0,296.0,296.37,295.21,295.21,2119.0
2022-12-16 11:00:00,295.69,296.58,295.66,296.05,1850.0,295.69,296.58,295.66,296.05,1850.0
2022-12-16 11:10:00,295.97,297.18,294.91,295.91,3884.0,295.97,297.18,294.91,295.91,3884.0
2022-12-16 11:20:00,295.9,295.9,293.58,293.88,2249.0,295.9,295.9,293.58,293.88,2249.0
2022-12-16 11:30:00,293.91,294.52,293.91,294.22,1866.0,293.91,294.52,293.91,294.22,1866.0
2022-12-16 11:40:00,294.3,294.97,294.0,294.29,1320.0,294.3,294.97,294.0,294.29,1320.0
2022-12-16 11:50:00,294.3,295.41,294.29,295.41,983.0,294.3,295.41,294.29,295.41,983.0
2022-12-16 12:00:00,294.87,296.0,294.85,295.31,1144.0,294.87,296.0,294.85,295.31,1144.0
2022-12-16 12:10:00,294.77,295.39,294.77,295.39,1303.0,294.77,295.39,294.77,295.39,1303.0
2022-12-16 12:20:00,295.62,295.9,295.51,295.58,1856.0,295.62,295.9,295.51,295.58,1856.0
2022-12-16 12:30:00,295.64,295.94,294.88,295.66,3674.0,295.64,295.94,294.88,295.66,3674.0
2022-12-16 12:40:00,295.36,295.75,294.11,294.11,1836.0,295.36,295.75,294.11,294.11,1836.0
2022-12-16 12:50:00,294.03,294.2,293.96,294.0,1560.0,294.03,294.2,293.96,294.0,1560.0
2022-12-16 13:00:00,294.08,295.1,294.08,294.59,3000.0,294.08,295.1,294.08,294.59,3000.0
2022-12-16 13:10:00,293.99,294.11,293.03,293.53,3127.0,293.99,294.11,293.03,293.53,3127.0
2022-12-16 13:20:00,293.79,294.52,293.79,294.45,2221.0,293.79,294.52,293.79,294.45,2221.0
2022-12-16 13:30:00,294.46,296.22,294.46,296.17,1952.0,294.46,296.22,294.46,296.17,1952.0
2022-12-16 13:40:00,295.75,295.75,295.22,295.49,1316.0,295.75,295.75,295.22,295.49,1316.0
2022-12-16 13:50:00,295.25,295.5,294.6,294.82,1306.0,295.25,295.5,294.6,294.82,1306.0
2022-12-16 14:00:00,295.05,295.28,294.71,295.27,2232.0,295.05,295.28,294.71,295.27,2232.0
2022-12-16 14:10:00,295.22,295.94,294.83,294.83,1900.0,295.22,295.94,294.83,294.83,1900.0
2022-12-16 14:20:00,294.81,294.95,294.52,294.84,1223.0,294.81,294.95,294.52,294.84,1223.0
2022-12-16 14:30:00,295.3,295.3,294.65,294.65,1212.0,295.3,295.3,294.65,294.65,1212.0
2022-12-16 14:40:00,294.56,295.44,294.56,295.44,1118.0,294.56,295.44,294.56,295.44,1118.0
2022-12-16 14:50:00,295.29,296.93,295.28,296.93,800.0,295.29,296.93,295.28,296.93,800.0
2022-12-16 15:00:00,296.94,297.31,295.47,296.08,1669.0,296.94,297.31,295.47,296.08,1669.0
2022-12-16 15:10:00,296.06,297.48,295.98,297.48,3350.0,296.06,297.48,295.98,297.48,3350.0
2022-12-16 15:20:00,297.22,298.15,297.21,297.9,4682.0,297.22,298.15,297.21,297.9,4682.0
2022-12-16 15:30:00,297.75,299.08,297.75,298.0,2861.0,297.75,299.08,297.75,298.0,2861.0
2022-12-16 15:40:00,297.85,297.94,296.76,296.77,7228.0,297.85,297.94,296.76,296.77,7228.0
2022-12-16 15:50:00,296.91,297.08,294.8,295.35,32531.0,296.91,297.08,294.8,295.35,32531.0
2022-12-19 09:30:00,295.13,295.13,289.2,289.56,4446.0,295.13,295.13,289.2,289.56,4446.0
2022-12-19 09:40:00,289.94,291.71,289.22,289.22,3825.0,289.94,291.71,289.22,289.22,3825.0
2022-12-19 09:50:00,288.78,288.86,287.41,288.11,5475.0,288.78,288.86,287.41,288.11,5475.0
2022-12-19 10:00:00,287.84,288.28,287.32,287.77,2934.0,287.84,288.28,287.32,287.77,2934.0
2022-12-19 10:10:00,288.65,291.01,288.64,291.01,3446.0,288.65,291.01,288.64,291.01,3446.0
2022-12-19 10:20:00,291.14,292.64,291.14,292.64,2707.0,291.14,292.64,291.14,292.64,2707.0
2022-12-19 10:30:00,292.07,292.07,290.59,290.92,2347.0,292.07,292.07,290.59,290.92,2347.0
2022-12-19 10:40:00,290.84,292.69,290.83,291.94,5497.0,290.84,292.69,290.83,291.94,5497.0
2022-12-19 10:50:00,291.95,292.15,291.09,291.23,8204.0,291.95,292.15,291.09,291.23,8204.0
2022-12-19 11:00:00,291.08,291.2,289.24,289.33,7612.0,291.08,291.2,289.24,289.33,7612.0
2022-12-19 11:10:00,289.81,290.71,289.81,290.5,959.0,289.81,290.71,289.81,290.5,959.0
2022-12-19 11:20:00,290.51,291.95,290.01,291.4,14427.0,290.51,291.95,290.01,291.4,14427.0
2022-12-19 11:30:00,291.22,291.22,288.91,288.99,5209.0,291.22,291.22,288.91,288.99,5209.0
2022-12-19 11:40:00,288.1,288.96,287.52,288.94,4607.0,288.1,288.96,287.52,288.94,4607.0
2022-12-19 11:50:00,289.22,289.92,289.22,289.39,1620.0,289.22,289.92,289.22,289.39,1620.0
2022-12-19 12:00:00,289.47,290.35,289.47,289.81,1405.0,289.47,290.35,289.47,289.81,1405.0
2022-12-19 12:10:00,289.76,289.96,289.31,289.31,700.0,289.76,289.96,289.31,289.31,700.0
2022-12-19 12:20:00,289.26,289.26,288.81,288.82,200.0,289.26,289.26,288.81,288.82,200.0
2022-12-19 12:30:00,289.25,289.6,288.89,288.89,1675.0,289.25,289.6,288.89,288.89,1675.0
2022-12-19 12:40:00,288.71,289.44,288.49,289.44,601.0,288.71,289.44,288.49,289.44,601.0
2022-12-19 12:50:00,290.09,290.6,290.08,290.35,878.0,290.09,290.6,290.08,290.35,878.0
2022-12-19 13:00:00,290.05,290.39,289.75,289.76,1114.0,290.05,290.39,289.75,289.76,1114.0
2022-12-19 13:10:00,289.97,291.08,289.97,290.73,1162.0,289.97,291.08,289.97,290.73,1162.0
2022-12-19 13:20:00,291.24,291.33,290.68,290.68,1071.0,291.24,291.33,290.68,290.68,1071.0
2022-12-19 13:30:00,290.59,290.59,289.91,290.0,1541.0,290.59,290.59,289.91,290.0,1541.0
2022-12-19 13:40:00,289.66,289.71,289.15,289.71,3580.0,289.66,289.71,289.15,289.71,3580.0
2022-12-19 13:50:00,289.68,289.68,288.4,288.4,2435.0,289.68,289.68,288.4,288.4,2435.0
2022-12-19 14:00:00,288.21,288.69,287.54,288.69,1270.0,288.21,288.69,287.54,288.69,1270.0
2022-12-19 14:10:00,288.79,288.79,288.11,288.2,1079.0,288.79,288.79,288.11,288.2,1079.0
2022-12-19 14:20:00,288.48,289.44,288.48,288.74,904.0,288.48,289.44,288.48,288.74,904.0
2022-12-19 14:30:00,289.0,289.6,288.9,289.6,1808.0,289.0,289.6,288.9,289.6,1808.0
2022-12-19 14:40:00,289.44,290.1,289.26,289.83,1737.0,289.44,290.1,289.26,289.83,1737.0
2022-12-19 14:50:00,289.18,289.18,288.38,288.54,3752.0,289.18,289.18,288.38,288.54,3752.0
2022-12-19 15:00:00,288.35,288.35,286.95,287.37,2557.0,288.35,288.35,286.95,287.37,2557.0
2022-12-19 15:10:00,287.23,287.67,286.95,287.67,2625.0,287.23,287.67,286.95,287.67,2625.0
2022-12-19 15:20:00,287.63,288.19,287.13,287.13,3675.0,287.63,288.19,287.13,287.13,3675.0
2022-12-19 15:30:00,287.29,287.55,286.08,286.08,4403.0,287.29,287.55,286.08,286.08,4403.0
2022-12-19 15:40:00,285.79,286.18,285.49,286.08,7753.0,285.79,286.18,285.49,286.08,7753.0
2022-12-19 15:50:00,286.37,288.24,286.21,287.57,26192.0,286.37,288.24,286.21,287.57,26192.0
2022-12-20 09:30:00,281.63,289.59,281.63,285.48,20297.0,281.63,289.59,281.63,285.48,20297.0
2022-12-20 09:40:00,283.76,283.76,280.69,283.05,7017.0,283.76,283.76,280.69,283.05,7017.0
2022-12-20 09:50:00,282.3,289.3,282.23,289.3,7937.0,282.3,289.3,282.23,289.3,7937.0
2022-12-20 10:00:00,289.79,291.47,288.17,290.44,7284.0,289.79,291.47,288.17,290.44,7284.0
2022-12-20 10:10:00,289.43,290.44,288.73,289.31,7772.0,289.43,290.44,288.73,289.31,7772.0
2022-12-20 10:20:00,289.35,291.71,289.35,291.7,1706.0,289.35,291.71,289.35,291.7,1706.0
2022-12-20 10:30:00,291.84,294.46,291.79,292.41,6686.0,291.84,294.46,291.79,292.41,6686.0
2022-12-20 10:40:00,291.68,291.89,289.62,289.79,7450.0,291.68,291.89,289.62,289.79,7450.0
2022-12-20 10:50:00,289.76,289.9,287.5,287.5,6263.0,289.76,289.9,287.5,287.5,6263.0
2022-12-20 11:00:00,287.41,289.28,287.41,288.42,4307.0,287.41,289.28,287.41,288.42,4307.0
2022-12-20 11:10:00,288.27,288.36,286.0,287.24,6395.0,288.27,288.36,286.0,287.24,6395.0
2022-12-20 11:20:00,286.73,289.12,286.65,288.91,5821.0,286.73,289.12,286.65,288.91,5821.0
2022-12-20 11:30:00,288.93,289.17,288.63,288.93,1046.0,288.93,289.17,288.63,288.93,1046.0
2022-12-20 11:40:00,288.57,289.06,288.28,288.58,1979.0,288.57,289.06,288.28,288.58,1979.0
2022-12-20 11:50:00,288.94,290.67,288.94,290.36,3120.0,288.94,290.67,288.94,290.36,3120.0
2022-12-20 12:00:00,290.86,290.89,290.86,290.87,300.0,290.86,290.89,290.86,290.87,300.0
2022-12-20 12:10:00,291.75,292.25,290.88,292.09,5019.0,291.75,292.25,290.88,292.09,5019.0
2022-12-20 12:20:00,291.85,291.85,291.54,291.54,943.0,291.85,291.85,291.54,291.54,943.0
2022-12-20 12:30:00,291.4,291.4,290.05,290.05,1065.0,291.4,291.4,290.05,290.05,1065.0
2022-12-20 12:40:00,290.0,290.56,290.0,290.31,2769.0,290.0,290.56,290.0,290.31,2769.0
2022-12-20 12:50:00,290.63,291.34,290.54,291.05,2200.0,290.63,291.34,290.54,291.05,2200.0
2022-12-20 13:00:00,291.09,291.47,290.14,290.14,700.0,291.09,291.47,290.14,290.14,700.0
2022-12-20 13:10:00,289.79,290.07,289.36,289.39,1100.0,289.79,290.07,289.36,289.39,1100.0
2022-12-20 13:20:00,289.17,290.0,289.04,290.0,1500.0,289.17,290.0,289.04,290.0,1500.0
2022-12-20 13:30:00,290.33,291.07,290.14,291.07,802.0,290.33,291.07,290.14,291.07,802.0
2022-12-20 13:40:00,290.34,290.34,289.72,289.72,714.0,290.34,290.34,289.72,289.72,714.0
2022-12-20 13:50:00,289.78,289.92,289.38,289.38,1289.0,289.78,289.92,289.38,289.38,1289.0
2022-12-20 14:00:00,289.3,290.1,289.28,289.28,3202.0,289.3,290.1,289.28,289.28,3202.0
2022-12-20 14:10:00,290.04,290.45,290.04,290.35,1525.0,290.04,290.45,290.04,290.35,1525.0
2022-12-20 14:20:00,290.24,290.24,289.52,289.94,3058.0,290.24,290.24,289.52,289.94,3058.0
2022-12-20 14:30:00,290.36,290.61,289.98,289.98,2012.0,290.36,290.61,289.98,289.98,2012.0
2022-12-20 14:40:00,289.94,290.16,289.59,289.59,1818.0,289.94,290.16,289.59,289.59,1818.0
2022-12-20 14:50:00,288.9,290.02,288.9,290.01,1992.0,288.9,290.02,288.9,290.01,1992.0
2022-12-20 15:00:00,289.72,290.48,289.57,289.82,1713.0,289.72,290.48,289.57,289.82,1713.0
2022-12-20 15:10:00,289.78,289.78,288.9,288.9,1661.0,289.78,289.78,288.9,288.9,1661.0
2022-12-20 15:20:00,288.82,290.23,288.82,290.23,3165.0,288.82,290.23,288.82,290.23,3165.0
2022-12-20 15:30:00,290.15,290.56,289.83,290.56,7387.0,290.15,290.56,289.83,290.56,7387.0
2022-12-20 15:40:00,290.48,290.48,289.42,289.8,10902.0,290.48,290.48,289.42,289.8,10902.0
2022-12-20 15:50:00,289.96,291.54,289.71,290.16,30546.0,289.96,291.54,289.71,290.16,30546.0
2022-12-21 09:30:00,290.76,294.18,286.57,288.0,12835.0,290.76,294.18,286.57,288.0,12835.0
2022-12-21 09:40:00,286.56,291.44,286.31,291.44,10672.0,286.56,291.44,286.31,291.44,10672.0
2022-12-21 09:50:00,291.22,292.77,291.18,292.28,922.0,291.22,292.77,291.18,292.28,922.0
2022-12-21 10:00:00,291.84,294.21,291.84,294.21,2327.0,291.84,294.21,291.84,294.21,2327.0
2022-12-21 10:10:00,294.74,296.3,293.65,295.58,4086.0,294.74,296.3,293.65,295.58,4086.0
2022-12-21 10:20:00,295.58,295.58,293.06,293.97,15710.0,295.58,295.58,293.06,293.97,15710.0
2022-12-21 10:30:00,293.58,295.0,293.27,294.98,9217.0,293.58,295.0,293.27,294.98,9217.0
2022-12-21 10:40:00,295.55,295.99,295.14,295.55,1718.0,295.55,295.99,295.14,295.55,1718.0
2022-12-21 10:50:00,295.75,295.95,295.18,295.18,1295.0,295.75,295.95,295.18,295.18,1295.0
2022-12-21 11:00:00,295.42,296.67,295.42,295.73,3957.0,295.42,296.67,295.42,295.73,3957.0
2022-12-21 11:10:00,296.11,297.09,295.72,297.09,1981.0,296.11,297.09,295.72,297.09,1981.0
2022-12-21 11:20:00,297.19,297.67,296.57,297.67,2611.0,297.19,297.67,296.57,297.67,2611.0
2022-12-21 11:30:00,297.43,298.8,297.36,297.37,2100.0,297.43,298.8,297.36,297.37,2100.0
2022-12-21 11:40:00,296.95,296.95,295.19,295.19,2653.0,296.95,296.95,295.19,295.19,2653.0
2022-12-21 11:50:00,295.44,296.56,295.4,296.49,2536.0,295.44,296.56,295.4,296.49,2536.0
2022-12-21 12:00:00,296.13,296.49,296.11,296.49,564.0,296.13,296.49,296.11,296.49,564.0
2022-12-21 12:10:00,295.95,296.17,295.25,295.69,1452.0,295.95,296.17,295.25,295.69,1452.0
2022-12-21 12:20:00,296.31,296.44,295.98,296.16,990.0,296.31,296.44,295.98,296.16,990.0
2022-12-21 12:30:00,296.52,296.58,296.28,296.44,931.0,296.52,296.58,296.28,296.44,931.0
2022-12-21 12:40:00,296.26,297.08,296.08,296.77,3173.0,296.26,297.08,296.08,296.77,3173.0
2022-12-21 12:50:00,296.4,296.44,296.02,296.44,600.0,296.4,296.44,296.02,296.44,600.0
2022-12-21 13:00:00,296.5,297.36,296.5,297.13,1960.0,296.5,297.36,296.5,297.13,1960.0
2022-12-21 13:10:00,297.59,298.25,297.17,297.76,2383.0,297.59,298.25,297.17,297.76,2383.0
2022-12-21 13:20:00,298.04,298.25,297.61,298.23,2228.0,298.04,298.25,297.61,298.23,2228.0
2022-12-21 13:30:00,297.85,298.56,297.85,298.23,1731.0,297.85,298.56,297.85,298.23,1731.0
2022-12-21 13:40:00,298.3,298.3,297.39,297.69,1200.0,298.3,298.3,297.39,297.69,1200.0
2022-12-21 13:50:00,297.79,297.81,296.65,297.55,3429.0,297.79,297.81,296.65,297.55,3429.0
2022-12-21 14:00:00,297.36,298.65,297.35,298.65,2666.0,297.36,298.65,297.35,298.65,2666.0
2022-12-21 14:10:00,298.42,298.96,297.32,297.32,4121.0,298.42,298.96,297.32,297.32,4121.0
2022-12-21 14:20:00,297.3,297.74,297.0,297.52,3325.0,297.3,297.74,297.0,297.52,3325.0
2022-12-21 14:30:00,297.81,297.88,295.5,295.69,2948.0,297.81,297.88,295.5,295.69,2948.0
2022-12-21 14:40:00,295.54,295.95,294.54,295.53,5559.0,295.54,295.95,294.54,295.53,5559.0
2022-12-21 14:50:00,295.23,295.26,293.03,294.57,6701.0,295.23,295.26,293.03,294.57,6701.0
2022-12-21 15:00:00,294.38,294.85,294.06,294.06,3316.0,294.38,294.85,294.06,294.06,3316.0
2022-12-21 15:10:00,294.08,294.77,292.86,294.77,10540.0,294.08,294.77,292.86,294.77,10540.0
2022-12-21 15:20:00,294.63,294.84,294.11,294.18,4874.0,294.63,294.84,294.11,294.18,4874.0
2022-12-21 15:30:00,294.1,294.98,294.05,294.4,9633.0,294.1,294.98,294.05,294.4,9633.0
2022-12-21 15:40:00,294.57,294.57,293.03,294.0,27473.0,294.57,294.57,293.03,294.0,27473.0
2022-12-21 15:50:00,294.04,294.74,293.73,294.7,40458.0,294.04,294.74,293.73,294.7,40458.0
2022-12-22 09:30:00,288.55,291.11,287.64,288.52,10362.0,288.55,291.11,287.64,288.52,10362.0
2022-12-22 09:40:00,287.1,288.16,285.57,285.64,9900.0,287.1,288.16,285.57,285.64,9900.0
2022-12-22 09:50:00,285.88,287.47,285.43,286.6,10747.0,285.88,287.47,285.43,286.6,10747.0
2022-12-22 10:00:00,287.12,287.56,284.69,285.93,4850.0,287.12,287.56,284.69,285.93,4850.0
2022-12-22 10:10:00,285.09,285.56,283.6,284.75,9802.0,285.09,285.56,283.6,284.75,9802.0
2022-12-22 10:20:00,284.72,284.72,282.16,283.38,2700.0,284.72,284.72,282.16,283.38,2700.0
2022-12-22 10:30:00,283.12,283.22,282.32,283.22,3138.0,283.12,283.22,282.32,283.22,3138.0
2022-12-22 10:40:00,283.04,284.19,282.76,284.01,3316.0,283.04,284.19,282.76,284.01,3316.0
2022-12-22 10:50:00,283.75,283.92,283.08,283.92,2717.0,283.75,283.92,283.08,283.92,2717.0
2022-12-22 11:00:00,284.03,285.18,284.03,284.26,6816.0,284.03,285.18,284.03,284.26,6816.0
2022-12-22 11:10:00,284.06,284.4,283.26,284.06,3906.0,284.06,284.4,283.26,284.06,3906.0
2022-12-22 11:20:00,283.67,284.11,283.58,283.76,1346.0,283.67,284.11,283.58,283.76,1346.0
2022-12-22 11:30:00,283.16,283.57,281.42,281.63,8926.0,283.16,283.57,281.42,281.63,8926.0
2022-12-22 11:40:00,281.19,282.49,281.19,282.49,2806.0,281.19,282.49,281.19,282.49,2806.0
2022-12-22 11:50:00,282.3,282.6,282.08,282.22,826.0,282.3,282.6,282.08,282.22,826.0
2022-12-22 12:00:00,282.23,282.3,281.73,282.3,1234.0,282.23,282.3,281.73,282.3,1234.0
2022-12-22 12:10:00,282.35,282.91,282.11,282.91,1025.0,282.35,282.91,282.11,282.91,1025.0
2022-12-22 12:20:00,282.86,283.09,281.63,281.63,1024.0,282.86,283.09,281.63,281.63,1024.0
2022-12-22 12:30:00,282.12,282.12,280.89,280.89,941.0,282.12,282.12,280.89,280.89,941.0
2022-12-22 12:40:00,280.96,282.05,280.96,282.05,1413.0,280.96,282.05,280.96,282.05,1413.0
2022-12-22 12:50:00,281.66,281.93,281.62,281.62,500.0,281.66,281.93,281.62,281.62,500.0
2022-12-22 13:00:00,281.45,281.45,279.83,279.83,2369.0,281.45,281.45,279.83,279.83,2369.0
2022-12-22 13:10:00,279.32,279.32,277.8,277.8,7476.0,279.32,279.32,277.8,277.8,7476.0
2022-12-22 13:20:00,277.77,277.9,276.83,277.9,6816.0,277.77,277.9,276.83,277.9,6816.0
2022-12-22 13:30:00,277.5,277.88,277.28,277.84,3270.0,277.5,277.88,277.28,277.84,3270.0
2022-12-22 13:40:00,277.75,278.24,277.51,277.61,3183.0,277.75,278.24,277.51,277.61,3183.0
2022-12-22 13:50:00,277.57,278.01,277.39,278.01,4446.0,277.57,278.01,277.39,278.01,4446.0
2022-12-22 14:00:00,278.17,280.15,278.17,280.05,10586.0,278.17,280.15,278.17,280.05,10586.0
2022-12-22 14:10:00,279.89,281.55,279.87,280.6,14754.0,279.89,281.55,279.87,280.6,14754.0
2022-12-22 14:20:00,280.27,280.74,279.82,280.74,3937.0,280.27,280.74,279.82,280.74,3937.0
2022-12-22 14:30:00,280.46,281.03,279.1,279.93,4728.0,280.46,281.03,279.1,279.93,4728.0
2022-12-22 14:40:00,279.92,280.12,279.52,279.75,1200.0,279.92,280.12,279.52,279.75,1200.0
2022-12-22 14:50:00,279.77,281.28,279.77,281.25,5416.0,279.77,281.28,279.77,281.25,5416.0
2022-12-22 15:00:00,281.44,281.49,280.63,281.25,2298.0,281.44,281.49,280.63,281.25,2298.0
2022-12-22 15:10:00,281.25,282.14,280.76,282.14,6823.0,281.25,282.14,280.76,282.14,6823.0
2022-12-22 15:20:00,281.98,283.48,281.97,283.37,5733.0,281.98,283.48,281.97,283.37,5733.0
2022-12-22 15:30:00,283.12,283.28,281.27,281.96,13264.0,283.12,283.28,281.27,281.96,13264.0
2022-12-22 15:40:00,282.0,282.01,280.73,281.86,13789.0,282.0,282.01,280.73,281.86,13789.0
2022-12-22 15:50:00,282.18,283.6,282.18,283.4,36371.0,282.18,283.6,282.18,283.4,36371.0
2022-12-23 09:30:00,281.64,281.64,274.74,274.75,12230.0,281.64,281.64,274.74,274.75,12230.0
2022-12-23 09:40:00,274.17,278.87,274.16,276.98,18343.0,274.17,278.87,274.16,276.98,18343.0
2022-12-23 09:50:00,277.72,278.76,274.66,274.67,11761.0,277.72,278.76,274.66,274.67,11761.0
2022-12-23 10:00:00,275.11,277.97,274.73,276.27,11809.0,275.11,277.97,274.73,276.27,11809.0
2022-12-23 10:10:00,277.37,279.39,276.84,279.39,10643.0,277.37,279.39,276.84,279.39,10643.0
2022-12-23 10:20:00,279.98,280.8,278.99,279.76,4663.0,279.98,280.8,278.99,279.76,4663.0
2022-12-23 10:30:00,279.99,282.5,279.67,282.5,2481.0,279.99,282.5,279.67,282.5,2481.0
2022-12-23 10:40:00,281.89,282.33,280.54,280.55,6640.0,281.89,282.33,280.54,280.55,6640.0
2022-12-23 10:50:00,281.02,281.02,278.4,279.13,6431.0,281.02,281.02,278.4,279.13,6431.0
2022-12-23 11:00:00,279.4,279.4,277.54,277.99,16825.0,279.4,279.4,277.54,277.99,16825.0
2022-12-23 11:10:00,278.3,279.88,278.15,279.48,6878.0,278.3,279.88,278.15,279.48,6878.0
2022-12-23 11:20:00,279.72,280.11,278.98,279.67,6180.0,279.72,280.11,278.98,279.67,6180.0
2022-12-23 11:30:00,279.51,280.07,279.2,279.44,5100.0,279.51,280.07,279.2,279.44,5100.0
2022-12-23 11:40:00,279.4,280.11,279.23,279.62,3162.0,279.4,280.11,279.23,279.62,3162.0
2022-12-23 11:50:00,279.55,280.3,278.85,280.3,2776.0,279.55,280.3,278.85,280.3,2776.0
2022-12-23 12:00:00,280.3,281.12,279.5,279.54,2100.0,280.3,281.12,279.5,279.54,2100.0
2022-12-23 12:10:00,279.5,279.65,279.03,279.61,9694.0,279.5,279.65,279.03,279.61,9694.0
2022-12-23 12:20:00,279.66,281.14,279.46,281.14,4170.0,279.66,281.14,279.46,281.14,4170.0
2022-12-23 12:30:00,281.0,281.2,280.09,280.18,8783.0,281.0,281.2,280.09,280.18,8783.0
2022-12-23 12:40:00,280.14,280.3,279.78,280.14,3400.0,280.14,280.3,279.78,280.14,3400.0
2022-12-23 12:50:00,279.87,280.2,278.65,279.74,8808.0,279.87,280.2,278.65,279.74,8808.0
2022-12-23 13:00:00,279.32,279.6,278.9,278.95,1548.0,279.32,279.6,278.9,278.95,1548.0
2022-12-23 13:10:00,278.45,278.77,278.04,278.69,3020.0,278.45,278.77,278.04,278.69,3020.0
2022-12-23 13:20:00,278.93,279.01,278.26,278.6,1202.0,278.93,279.01,278.26,278.6,1202.0
2022-12-23 13:30:00,278.47,278.58,277.39,277.5,3501.0,278.47,278.58,277.39,277.5,3501.0
2022-12-23 13:40:00,277.82,278.99,277.82,278.79,4187.0,277.82,278.99,277.82,278.79,4187.0
2022-12-23 13:50:00,278.94,279.23,278.78,279.14,1200.0,278.94,279.23,278.78,279.14,1200.0
2022-12-23 14:00:00,279.17,279.86,278.38,279.86,6310.0,279.17,279.86,278.38,279.86,6310.0
2022-12-23 14:10:00,280.16,282.18,280.16,282.18,2540.0,280.16,282.18,280.16,282.18,2540.0
2022-12-23 14:20:00,281.82,282.1,281.29,281.69,3165.0,281.82,282.1,281.29,281.69,3165.0
2022-12-23 14:30:00,281.69,282.53,281.64,282.53,3223.0,281.69,282.53,281.64,282.53,3223.0
2022-12-23 14:40:00,282.6,282.97,282.41,282.75,5662.0,282.6,282.97,282.41,282.75,5662.0
2022-12-23 14:50:00,282.97,283.38,282.97,283.17,3096.0,282.97,283.38,282.97,283.17,3096.0
2022-12-23 15:00:00,283.12,283.4,281.52,281.53,7513.0,283.12,283.4,281.52,281.53,7513.0
2022-12-23 15:10:00,281.85,282.24,281.22,282.0,3987.0,281.85,282.24,281.22,282.0,3987.0
2022-12-23 15:20:00,281.79,281.79,280.45,281.04,5156.0,281.79,281.79,280.45,281.04,5156.0
2022-12-23 15:30:00,281.18,281.52,280.63,280.63,5468.0,281.18,281.52,280.63,280.63,5468.0
2022-12-23 15:40:00,280.66,281.32,280.66,281.04,10089.0,280.66,281.32,280.66,281.04,10089.0
2022-12-23 15:50:00,280.9,282.36,280.33,281.23,34615.0,280.9,282.36,280.33,281.23,34615.0
2022-12-27 09:30:00,277.33,277.33,272.02,272.74,18626.0,277.33,277.33,272.02,272.74,18626.0
2022-12-27 09:40:00,272.77,273.26,269.38,269.95,11798.0,272.77,273.26,269.38,269.95,11798.0
2022-12-27 09:50:00,270.1,271.92,270.08,271.15,7927.0,270.1,271.92,270.08,271.15,7927.0
2022-12-27 10:00:00,271.52,273.34,271.5,272.15,5675.0,271.52,273.34,271.5,272.15,5675.0
2022-12-27 10:10:00,273.4,275.17,271.5,275.17,7703.0,273.4,275.17,271.5,275.17,7703.0
2022-12-27 10:20:00,275.08,275.16,274.3,274.58,1658.0,275.08,275.16,274.3,274.58,1658.0
2022-12-27 10:30:00,274.24,276.0,273.86,275.93,3859.0,274.24,276.0,273.86,275.93,3859.0
2022-12-27 10:40:00,275.82,277.2,275.53,276.95,4837.0,275.82,277.2,275.53,276.95,4837.0
2022-12-27 10:50:00,277.13,277.14,274.61,275.44,14320.0,277.13,277.14,274.61,275.44,14320.0
2022-12-27 11:00:00,275.38,275.38,274.21,274.56,2762.0,275.38,275.38,274.21,274.56,2762.0
2022-12-27 11:10:00,274.48,275.01,274.46,274.85,1703.0,274.48,275.01,274.46,274.85,1703.0
2022-12-27 11:20:00,275.45,276.99,275.05,276.84,13269.0,275.45,276.99,275.05,276.84,13269.0
2022-12-27 11:30:00,277.07,277.07,275.58,275.91,2445.0,277.07,277.07,275.58,275.91,2445.0
2022-12-27 11:40:00,275.47,276.34,275.47,275.96,1434.0,275.47,276.34,275.47,275.96,1434.0
2022-12-27 11:50:00,276.48,276.56,274.83,274.88,5677.0,276.48,276.56,274.83,274.88,5677.0
2022-12-27 12:00:00,275.15,275.52,274.96,275.08,1181.0,275.15,275.52,274.96,275.08,1181.0
2022-12-27 12:10:00,275.38,276.17,274.87,274.88,1963.0,275.38,276.17,274.87,274.88,1963.0
2022-12-27 12:20:00,275.25,275.85,275.0,275.3,6423.0,275.25,275.85,275.0,275.3,6423.0
2022-12-27 12:30:00,275.1,276.03,275.1,275.27,3111.0,275.1,276.03,275.1,275.27,3111.0
2022-12-27 12:40:00,275.0,275.0,274.28,274.29,2793.0,275.0,275.0,274.28,274.29,2793.0
2022-12-27 12:50:00,274.51,274.71,274.25,274.7,1538.0,274.51,274.71,274.25,274.7,1538.0
2022-12-27 13:00:00,274.63,274.91,274.04,274.71,2542.0,274.63,274.91,274.04,274.71,2542.0
2022-12-27 13:10:00,274.3,274.3,272.81,273.22,2025.0,274.3,274.3,272.81,273.22,2025.0
2022-12-27 13:20:00,272.62,273.14,272.62,273.1,1183.0,272.62,273.14,272.62,273.1,1183.0
2022-12-27 13:30:00,272.96,273.5,272.51,273.28,5220.0,272.96,273.5,272.51,273.28,5220.0
2022-12-27 13:40:00,273.33,273.61,272.81,273.61,6262.0,273.33,273.61,272.81,273.61,6262.0
2022-12-27 13:50:00,273.4,273.59,272.91,273.42,2246.0,273.4,273.59,272.91,273.42,2246.0
2022-12-27 14:00:00,273.28,273.84,273.12,273.79,11202.0,273.28,273.84,273.12,273.79,11202.0
2022-12-27 14:10:00,274.0,274.03,273.28,273.51,1800.0,274.0,274.03,273.28,273.51,1800.0
2022-12-27 14:20:00,273.55,274.19,273.5,273.75,3600.0,273.55,274.19,273.5,273.75,3600.0
2022-12-27 14:30:00,273.83,274.29,273.78,274.0,2741.0,273.83,274.29,273.78,274.0,2741.0
2022-12-27 14:40:00,273.98,274.57,273.75,274.46,3078.0,273.98,274.57,273.75,274.46,3078.0
2022-12-27 14:50:00,274.69,274.79,274.14,274.6,4142.0,274.69,274.79,274.14,274.6,4142.0
2022-12-27 15:00:00,274.59,275.72,274.59,275.72,6102.0,274.59,275.72,274.59,275.72,6102.0
2022-12-27 15:10:00,275.61,276.18,275.41,275.44,8955.0,275.61,276.18,275.41,275.44,8955.0
2022-12-27 15:20:00,275.28,275.84,275.1,275.77,2778.0,275.28,275.84,275.1,275.77,2778.0
2022-12-27 15:30:00,275.76,277.11,275.76,277.08,7141.0,275.76,277.11,275.76,277.08,7141.0
2022-12-27 15:40:00,276.96,277.05,275.17,275.17,17676.0,276.96,277.05,275.17,275.17,17676.0
2022-12-27 15:50:00,275.13,275.88,274.17,274.19,36521.0,275.13,275.88,274.17,274.19,36521.0
2022-12-28 09:30:00,272.62,279.0,269.93,274.3,6868.0,272.62,279.0,269.93,274.3,6868.0
2022-12-28 09:40:00,272.87,274.25,272.14,273.88,1558.0,272.87,274.25,272.14,273.88,1558.0
2022-12-28 09:50:00,273.35,276.19,272.35,274.88,5214.0,273.35,276.19,272.35,274.88,5214.0
2022-12-28 10:00:00,275.67,276.45,275.0,275.0,2854.0,275.67,276.45,275.0,275.0,2854.0
2022-12-28 10:10:00,274.8,276.61,274.62,276.61,8296.0,274.8,276.61,274.62,276.61,8296.0
2022-12-28 10:20:00,276.35,276.43,275.14,275.15,3714.0,276.35,276.43,275.14,275.15,3714.0
2022-12-28 10:30:00,274.06,274.64,273.84,274.06,2174.0,274.06,274.64,273.84,274.06,2174.0
2022-12-28 10:40:00,273.83,274.87,273.48,273.48,3214.0,273.83,274.87,273.48,273.48,3214.0
2022-12-28 10:50:00,273.75,273.9,272.12,272.29,5209.0,273.75,273.9,272.12,272.29,5209.0
2022-12-28 11:00:00,272.7,273.71,272.29,273.66,2617.0,272.7,273.71,272.29,273.66,2617.0
2022-12-28 11:10:00,273.34,274.0,273.34,273.73,674.0,273.34,274.0,273.34,273.73,674.0
2022-12-28 11:20:00,273.66,274.16,272.72,273.49,1932.0,273.66,274.16,272.72,273.49,1932.0
2022-12-28 11:30:00,273.49,273.49,272.92,273.31,503.0,273.49,273.49,272.92,273.31,503.0
2022-12-28 11:40:00,272.72,274.09,272.63,273.79,4324.0,272.72,274.09,272.63,273.79,4324.0
2022-12-28 11:50:00,273.68,274.08,273.24,274.07,1373.0,273.68,274.08,273.24,274.07,1373.0
2022-12-28 12:00:00,274.05,274.51,273.35,274.03,2557.0,274.05,274.51,273.35,274.03,2557.0
2022-12-28 12:10:00,273.84,274.1,273.83,273.97,700.0,273.84,274.1,273.83,273.97,700.0
2022-12-28 12:20:00,273.96,274.91,273.96,274.88,1427.0,273.96,274.91,273.96,274.88,1427.0
2022-12-28 12:30:00,275.0,275.81,274.83,275.36,3759.0,275.0,275.81,274.83,275.36,3759.0
2022-12-28 12:40:00,276.05,277.56,275.76,276.91,4047.0,276.05,277.56,275.76,276.91,4047.0
2022-12-28 12:50:00,277.13,278.02,277.06,278.01,2628.0,277.13,278.02,277.06,278.01,2628.0
2022-12-28 13:00:00,278.03,279.27,278.02,279.0,6579.0,278.03,279.27,278.02,279.0,6579.0
2022-12-28 13:10:00,279.53,279.6,278.97,279.59,4392.0,279.53,279.6,278.97,279.59,4392.0
2022-12-28 13:20:00,279.59,280.0,278.57,278.66,7454.0,279.59,280.0,278.57,278.66,7454.0
2022-12-28 13:30:00,278.57,278.62,277.71,277.72,1938.0,278.57,278.62,277.71,277.72,1938.0
2022-12-28 13:40:00,278.31,278.35,277.65,277.66,1435.0,278.31,278.35,277.65,277.66,1435.0
2022-12-28 13:50:00,277.0,277.01,275.92,275.92,1900.0,277.0,277.01,275.92,275.92,1900.0
2022-12-28 14:00:00,275.86,276.29,275.77,275.77,1724.0,275.86,276.29,275.77,275.77,1724.0
2022-12-28 14:10:00,275.24,276.16,275.09,276.05,2363.0,275.24,276.16,275.09,276.05,2363.0
2022-12-28 14:20:00,275.95,276.8,274.5,274.5,7418.0,275.95,276.8,274.5,274.5,7418.0
2022-12-28 14:30:00,274.8,274.97,273.56,274.35,5551.0,274.8,274.97,273.56,274.35,5551.0
2022-12-28 14:40:00,274.7,276.47,274.7,276.22,5550.0,274.7,276.47,274.7,276.22,5550.0
2022-12-28 14:50:00,276.28,276.57,276.09,276.15,2531.0,276.28,276.57,276.09,276.15,2531.0
2022-12-28 15:00:00,276.04,276.22,275.34,275.37,1609.0,276.04,276.22,275.34,275.37,1609.0
2022-12-28 15:10:00,275.41,276.54,274.79,276.27,4311.0,275.41,276.54,274.79,276.27,4311.0
2022-12-28 15:20:00,276.27,277.84,276.01,277.11,6347.0,276.27,277.84,276.01,277.11,6347.0
2022-12-28 15:30:00,277.32,277.99,277.04,277.31,4977.0,277.32,277.99,277.04,277.31,4977.0
2022-12-28 15:40:00,277.32,277.75,276.56,277.69,4367.0,277.32,277.75,276.56,277.69,4367.0
2022-12-28 15:50:00,277.96,277.99,276.46,277.6,21685.0,277.96,277.99,276.46,277.6,21685.0
2022-12-29 09:30:00,282.02,282.02,279.08,281.06,11772.0,282.02,282.02,279.08,281.06,11772.0
2022-12-29 09:40:00,281.96,283.16,280.59,282.46,3558.0,281.96,283.16,280.59,282.46,3558.0
2022-12-29 09:50:00,283.51,285.0,281.77,282.46,9782.0,283.51,285.0,281.77,282.46,9782.0
2022-12-29 10:00:00,283.0,285.07,282.76,285.03,16592.0,283.0,285.07,282.76,285.03,16592.0
2022-12-29 10:10:00,284.65,287.13,284.65,287.13,9785.0,284.65,287.13,284.65,287.13,9785.0
2022-12-29 10:20:00,287.15,287.72,286.46,286.49,3224.0,287.15,287.72,286.46,286.49,3224.0
2022-12-29 10:30:00,286.46,289.58,286.46,289.48,9012.0,286.46,289.58,286.46,289.48,9012.0
2022-12-29 10:40:00,289.48,291.04,289.48,290.38,3003.0,289.48,291.04,289.48,290.38,3003.0
2022-12-29 10:50:00,290.88,291.06,289.88,290.3,3177.0,290.88,291.06,289.88,290.3,3177.0
2022-12-29 11:00:00,289.89,290.62,289.11,289.83,4159.0,289.89,290.62,289.11,289.83,4159.0
2022-12-29 11:10:00,289.51,290.43,289.51,290.43,1468.0,289.51,290.43,289.51,290.43,1468.0
2022-12-29 11:20:00,290.42,291.0,289.9,291.0,4081.0,290.42,291.0,289.9,291.0,4081.0
2022-12-29 11:30:00,291.0,293.86,291.0,293.57,18202.0,291.0,293.86,291.0,293.57,18202.0
2022-12-29 11:40:00,293.14,293.49,292.46,292.75,4360.0,293.14,293.49,292.46,292.75,4360.0
2022-12-29 11:50:00,292.59,294.24,292.59,293.95,2333.0,292.59,294.24,292.59,293.95,2333.0
2022-12-29 12:00:00,293.89,295.26,293.74,295.26,9177.0,293.89,295.26,293.74,295.26,9177.0
2022-12-29 12:10:00,295.0,295.96,294.26,295.62,20008.0,295.0,295.96,294.26,295.62,20008.0
2022-12-29 12:20:00,295.64,295.64,293.97,293.97,13472.0,295.64,295.64,293.97,293.97,13472.0
2022-12-29 12:30:00,294.0,294.01,292.79,293.46,5569.0,294.0,294.01,292.79,293.46,5569.0
2022-12-29 12:40:00,293.55,293.93,291.46,291.76,15087.0,293.55,293.93,291.46,291.76,15087.0
2022-12-29 12:50:00,291.9,292.03,290.03,290.03,3633.0,291.9,292.03,290.03,290.03,3633.0
2022-12-29 13:00:00,289.64,289.8,288.27,289.61,8516.0,289.64,289.8,288.27,289.61,8516.0
2022-12-29 13:10:00,290.13,292.97,290.13,292.97,5830.0,290.13,292.97,290.13,292.97,5830.0
2022-12-29 13:20:00,292.5,293.28,291.29,291.67,7227.0,292.5,293.28,291.29,291.67,7227.0
2022-12-29 13:30:00,291.36,291.95,291.14,291.4,8677.0,291.36,291.95,291.14,291.4,8677.0
2022-12-29 13:40:00,291.35,291.93,291.32,291.51,11277.0,291.35,291.93,291.32,291.51,11277.0
2022-12-29 13:50:00,291.13,291.77,290.73,291.67,3167.0,291.13,291.77,290.73,291.67,3167.0
2022-12-29 14:00:00,291.89,292.98,291.79,292.45,4483.0,291.89,292.98,291.79,292.45,4483.0
2022-12-29 14:10:00,292.7,293.08,292.47,293.08,2445.0,292.7,293.08,292.47,293.08,2445.0
2022-12-29 14:20:00,293.11,293.11,292.59,292.59,2620.0,293.11,293.11,292.59,292.59,2620.0
2022-12-29 14:30:00,292.77,292.94,292.18,292.41,2414.0,292.77,292.94,292.18,292.41,2414.0
2022-12-29 14:40:00,292.02,292.24,290.93,291.13,5866.0,292.02,292.24,290.93,291.13,5866.0
2022-12-29 14:50:00,290.93,291.4,290.71,290.97,4213.0,290.93,291.4,290.71,290.97,4213.0
2022-12-29 15:00:00,291.37,292.9,291.37,292.9,6482.0,291.37,292.9,291.37,292.9,6482.0
2022-12-29 15:10:00,292.84,292.84,291.81,292.26,5457.0,292.84,292.84,291.81,292.26,5457.0
2022-12-29 15:20:00,292.35,292.6,291.19,291.79,6467.0,292.35,292.6,291.19,291.79,6467.0
2022-12-29 15:30:00,292.14,293.39,292.14,292.47,8870.0,292.14,293.39,292.14,292.47,8870.0
2022-12-29 15:40:00,292.55,292.73,291.25,291.85,16493.0,292.55,292.73,291.25,291.85,16493.0
2022-12-29 15:50:00,291.72,292.16,291.09,291.81,35032.0,291.72,292.16,291.09,291.81,35032.0
2022-12-30 09:30:00,285.0,289.57,283.9,288.37,8889.0,285.0,289.57,283.9,288.37,8889.0
2022-12-30 09:40:00,288.74,289.51,284.4,284.4,3034.0,288.74,289.51,284.4,284.4,3034.0
2022-12-30 09:50:00,285.25,290.07,284.86,289.59,4377.0,285.25,290.07,284.86,289.59,4377.0
2022-12-30 10:00:00,289.21,289.82,286.8,286.8,3657.0,289.21,289.82,286.8,286.8,3657.0
2022-12-30 10:10:00,287.31,287.68,285.32,287.4,12958.0,287.31,287.68,285.32,287.4,12958.0
2022-12-30 10:20:00,287.24,288.36,286.71,287.66,3003.0,287.24,288.36,286.71,287.66,3003.0
2022-12-30 10:30:00,287.67,287.67,286.54,286.54,1526.0,287.67,287.67,286.54,286.54,1526.0
2022-12-30 10:40:00,287.19,289.5,286.29,289.4,2450.0,287.19,289.5,286.29,289.4,2450.0
2022-12-30 10:50:00,288.87,289.03,286.78,286.78,9808.0,288.87,289.03,286.78,286.78,9808.0
2022-12-30 11:00:00,286.81,288.02,286.76,288.01,1969.0,286.81,288.02,286.76,288.01,1969.0
2022-12-30 11:10:00,288.7,288.98,287.26,288.15,5819.0,288.7,288.98,287.26,288.15,5819.0
2022-12-30 11:20:00,287.8,288.26,287.7,287.7,1352.0,287.8,288.26,287.7,287.7,1352.0
2022-12-30 11:30:00,287.83,288.46,287.33,287.84,2555.0,287.83,288.46,287.33,287.84,2555.0
2022-12-30 11:40:00,287.96,288.72,287.96,288.36,2366.0,287.96,288.72,287.96,288.36,2366.0
2022-12-30 11:50:00,288.23,288.89,288.23,288.45,828.0,288.23,288.89,288.23,288.45,828.0
2022-12-30 12:00:00,288.24,288.71,287.54,287.54,700.0,288.24,288.71,287.54,287.54,700.0
2022-12-30 12:10:00,287.75,288.95,287.55,288.21,3126.0,287.75,288.95,287.55,288.21,3126.0
2022-12-30 12:20:00,288.14,288.17,287.99,288.13,500.0,288.14,288.17,287.99,288.13,500.0
2022-12-30 12:30:00,288.23,288.78,287.82,288.17,2460.0,288.23,288.78,287.82,288.17,2460.0
2022-12-30 12:40:00,287.88,288.16,287.32,287.98,1195.0,287.88,288.16,287.32,287.98,1195.0
2022-12-30 12:50:00,287.73,287.73,286.7,287.63,2586.0,287.73,287.73,286.7,287.63,2586.0
2022-12-30 13:00:00,288.03,288.03,286.6,286.63,700.0,288.03,288.03,286.6,286.63,700.0
2022-12-30 13:10:00,286.32,286.33,285.87,285.87,915.0,286.32,286.33,285.87,285.87,915.0
2022-12-30 13:20:00,285.72,285.82,284.01,285.01,4116.0,285.72,285.82,284.01,285.01,4116.0
2022-12-30 13:30:00,285.05,286.06,284.85,285.93,3205.0,285.05,286.06,284.85,285.93,3205.0
2022-12-30 13:40:00,285.88,286.36,285.68,286.36,4227.0,285.88,286.36,285.68,286.36,4227.0
2022-12-30 13:50:00,286.04,286.49,285.67,285.75,1727.0,286.04,286.49,285.67,285.75,1727.0
2022-12-30 14:00:00,285.97,285.97,285.0,285.23,1527.0,285.97,285.97,285.0,285.23,1527.0
2022-12-30 14:10:00,285.13,285.5,285.13,285.41,1565.0,285.13,285.5,285.13,285.41,1565.0
2022-12-30 14:20:00,285.57,286.05,285.32,285.89,1804.0,285.57,286.05,285.32,285.89,1804.0
2022-12-30 14:30:00,286.33,286.58,286.33,286.58,200.0,286.33,286.58,286.33,286.58,200.0
2022-12-30 14:40:00,286.38,286.63,286.37,286.5,1204.0,286.38,286.63,286.37,286.5,1204.0
2022-12-30 14:50:00,286.4,287.13,286.14,286.98,1700.0,286.4,287.13,286.14,286.98,1700.0
2022-12-30 15:00:00,287.44,288.39,287.44,287.73,1800.0,287.44,288.39,287.44,287.73,1800.0
2022-12-30 15:10:00,288.14,288.85,288.14,288.82,1769.0,288.14,288.85,288.14,288.82,1769.0
2022-12-30 15:20:00,288.75,288.95,288.48,288.64,3044.0,288.75,288.95,288.48,288.64,3044.0
2022-12-30 15:30:00,288.7,288.7,287.55,287.95,3673.0,288.7,288.7,287.55,287.95,3673.0
2022-12-30 15:40:00,288.02,289.12,287.66,289.12,13539.0,288.02,289.12,287.66,289.12,13539.0
2022-12-30 15:50:00,289.13,290.43,288.89,289.14,19094.0,289.13,290.43,288.89,289.14,19094.0
2023-01-03 09:30:00,296.98,302.74,295.55,301.41,27187.0,296.98,302.74,295.55,301.41,27187.0
2023-01-03 09:40:00,301.41,304.17,297.51,298.26,33295.0,301.41,304.17,297.51,298.26,33295.0
2023-01-03 09:50:00,297.69,299.05,294.17,294.94,16368.0,297.69,299.05,294.17,294.94,16368.0
2023-01-03 10:00:00,295.4,295.41,291.43,292.17,8654.0,295.4,295.41,291.43,292.17,8654.0
2023-01-03 10:10:00,293.03,293.03,291.18,291.98,13163.0,293.03,293.03,291.18,291.98,13163.0
2023-01-03 10:20:00,291.69,293.39,291.5,291.85,7361.0,291.69,293.39,291.5,291.85,7361.0
2023-01-03 10:30:00,291.81,291.82,289.2,290.76,2743.0,291.81,291.82,289.2,290.76,2743.0
2023-01-03 10:40:00,290.94,291.41,289.28,291.34,2200.0,290.94,291.41,289.28,291.34,2200.0
2023-01-03 10:50:00,290.9,291.35,288.81,291.35,4543.0,290.9,291.35,288.81,291.35,4543.0
2023-01-03 11:00:00,291.42,291.87,289.69,289.69,7767.0,291.42,291.87,289.69,289.69,7767.0
2023-01-03 11:10:00,289.29,289.56,288.11,288.35,5015.0,289.29,289.56,288.11,288.35,5015.0
2023-01-03 11:20:00,288.17,288.55,286.94,287.06,7284.0,288.17,288.55,286.94,287.06,7284.0
2023-01-03 11:30:00,286.6,286.8,286.03,286.8,2778.0,286.6,286.8,286.03,286.8,2778.0
2023-01-03 11:40:00,285.89,286.17,284.7,285.6,4024.0,285.89,286.17,284.7,285.6,4024.0
2023-01-03 11:50:00,285.43,286.88,284.84,286.56,3921.0,285.43,286.88,284.84,286.56,3921.0
2023-01-03 12:00:00,286.83,287.17,286.17,287.07,2410.0,286.83,287.17,286.17,287.07,2410.0
2023-01-03 12:10:00,286.98,286.98,285.11,285.37,1600.0,286.98,286.98,285.11,285.37,1600.0
2023-01-03 12:20:00,285.47,285.53,284.28,284.74,7806.0,285.47,285.53,284.28,284.74,7806.0
2023-01-03 12:30:00,285.07,285.6,284.76,285.25,2600.0,285.07,285.6,284.76,285.25,2600.0
2023-01-03 12:40:00,285.42,285.42,283.81,283.97,2076.0,285.42,285.42,283.81,283.97,2076.0
2023-01-03 12:50:00,283.97,284.94,283.56,284.94,3045.0,283.97,284.94,283.56,284.94,3045.0
2023-01-03 13:00:00,285.34,285.77,285.07,285.14,2101.0,285.34,285.77,285.07,285.14,2101.0
2023-01-03 13:10:00,284.94,285.67,284.53,284.65,5771.0,284.94,285.67,284.53,284.65,5771.0
2023-01-03 13:20:00,284.76,286.89,284.11,286.56,2361.0,284.76,286.89,284.11,286.56,2361.0
2023-01-03 13:30:00,286.91,286.91,285.95,286.25,2847.0,286.91,286.91,285.95,286.25,2847.0
2023-01-03 13:40:00,286.4,286.61,285.83,286.27,3113.0,286.4,286.61,285.83,286.27,3113.0
2023-01-03 13:50:00,286.03,287.41,286.02,287.18,1832.0,286.03,287.41,286.02,287.18,1832.0
2023-01-03 14:00:00,287.35,287.49,286.52,287.33,2529.0,287.35,287.49,286.52,287.33,2529.0
2023-01-03 14:10:00,287.32,287.63,286.57,286.74,2395.0,287.32,287.63,286.57,286.74,2395.0
2023-01-03 14:20:00,287.25,287.25,286.85,287.24,1500.0,287.25,287.25,286.85,287.24,1500.0
2023-01-03 14:30:00,287.55,287.55,286.67,286.9,2029.0,287.55,287.55,286.67,286.9,2029.0
2023-01-03 14:40:00,286.98,290.37,286.94,290.37,1700.0,286.98,290.37,286.94,290.37,1700.0
2023-01-03 14:50:00,290.27,290.48,289.33,289.75,6106.0,290.27,290.48,289.33,289.75,6106.0
2023-01-03 15:00:00,290.01,291.18,289.72,290.79,5175.0,290.01,291.18,289.72,290.79,5175.0
2023-01-03 15:10:00,291.21,292.34,291.21,291.63,4857.0,291.21,292.34,291.21,291.63,4857.0
2023-01-03 15:20:00,291.62,291.66,290.51,290.72,5490.0,291.62,291.66,290.51,290.72,5490.0
2023-01-03 15:30:00,291.0,291.7,290.34,290.38,6916.0,291.0,291.7,290.34,290.38,6916.0
2023-01-03 15:40:00,290.58,291.42,290.11,291.02,11047.0,290.58,291.42,290.11,291.02,11047.0
2023-01-03 15:50:00,290.86,291.35,289.45,290.09,22808.0,290.86,291.35,289.45,290.09,22808.0
2023-01-04 09:30:00,295.74,295.99,288.6,292.38,12281.0,295.74,295.99,288.6,292.38,12281.0
2023-01-04 09:40:00,292.37,296.08,291.72,294.37,11028.0,292.37,296.08,291.72,294.37,11028.0
2023-01-04 09:50:00,294.37,295.24,290.98,291.56,6777.0,294.37,295.24,290.98,291.56,6777.0
2023-01-04 10:00:00,290.88,291.5,286.1,286.85,7379.0,290.88,291.5,286.1,286.85,7379.0
2023-01-04 10:10:00,287.65,290.39,286.5,289.69,9516.0,287.65,290.39,286.5,289.69,9516.0
2023-01-04 10:20:00,289.08,291.03,287.54,288.13,5862.0,289.08,291.03,287.54,288.13,5862.0
2023-01-04 10:30:00,288.71,288.97,285.82,287.59,5812.0,288.71,288.97,285.82,287.59,5812.0
2023-01-04 10:40:00,287.55,289.76,287.4,289.76,4062.0,287.55,289.76,287.4,289.76,4062.0
2023-01-04 10:50:00,289.72,290.55,289.45,290.55,4163.0,289.72,290.55,289.45,290.55,4163.0
2023-01-04 11:00:00,290.52,290.85,289.75,290.73,5423.0,290.52,290.85,289.75,290.73,5423.0
2023-01-04 11:10:00,290.9,292.51,290.9,291.88,6139.0,290.9,292.51,290.9,291.88,6139.0
2023-01-04 11:20:00,292.05,292.79,291.74,292.79,3200.0,292.05,292.79,291.74,292.79,3200.0
2023-01-04 11:30:00,292.73,293.95,292.73,293.61,6031.0,292.73,293.95,292.73,293.61,6031.0
2023-01-04 11:40:00,293.59,294.67,293.59,294.56,5595.0,293.59,294.67,293.59,294.56,5595.0
2023-01-04 11:50:00,294.66,296.32,294.56,296.04,6963.0,294.66,296.32,294.56,296.04,6963.0
2023-01-04 12:00:00,296.12,296.2,294.31,294.62,17002.0,296.12,296.2,294.31,294.62,17002.0
2023-01-04 12:10:00,294.71,294.71,292.63,293.54,4760.0,294.71,294.71,292.63,293.54,4760.0
2023-01-04 12:20:00,293.54,294.38,293.54,294.11,3525.0,293.54,294.38,293.54,294.11,3525.0
2023-01-04 12:30:00,294.34,295.01,293.25,294.73,5003.0,294.34,295.01,293.25,294.73,5003.0
2023-01-04 12:40:00,294.87,296.0,294.5,295.57,4476.0,294.87,296.0,294.5,295.57,4476.0
2023-01-04 12:50:00,295.55,295.86,294.58,294.69,4819.0,295.55,295.86,294.58,294.69,4819.0
2023-01-04 13:00:00,294.39,294.52,293.5,293.5,4027.0,294.39,294.52,293.5,293.5,4027.0
2023-01-04 13:10:00,294.16,296.0,293.52,295.88,5371.0,294.16,296.0,293.52,295.88,5371.0
2023-01-04 13:20:00,296.0,296.96,295.03,296.51,7043.0,296.0,296.96,295.03,296.51,7043.0
2023-01-04 13:30:00,296.51,299.45,296.23,299.08,13756.0,296.51,299.45,296.23,299.08,13756.0
2023-01-04 13:40:00,297.89,299.6,297.89,299.6,2816.0,297.89,299.6,297.89,299.6,2816.0
2023-01-04 13:50:00,299.26,299.61,295.79,295.79,5452.0,299.26,299.61,295.79,295.79,5452.0
2023-01-04 14:00:00,297.58,298.01,294.3,294.62,4048.0,297.58,298.01,294.3,294.62,4048.0
2023-01-04 14:10:00,294.62,296.51,294.44,296.17,5403.0,294.62,296.51,294.44,296.17,5403.0
2023-01-04 14:20:00,295.87,296.22,291.34,291.34,7824.0,295.87,296.22,291.34,291.34,7824.0
2023-01-04 14:30:00,291.35,293.01,291.32,293.0,4003.0,291.35,293.01,291.32,293.0,4003.0
2023-01-04 14:40:00,292.6,293.86,292.59,293.29,8614.0,292.6,293.86,292.59,293.29,8614.0
2023-01-04 14:50:00,293.29,295.01,292.98,295.0,5563.0,293.29,295.01,292.98,295.0,5563.0
2023-01-04 15:00:00,295.03,295.6,293.89,293.89,3965.0,295.03,295.6,293.89,293.89,3965.0
2023-01-04 15:10:00,294.35,296.21,294.33,295.58,12724.0,294.35,296.21,294.33,295.58,12724.0
2023-01-04 15:20:00,295.8,296.58,295.37,295.95,5327.0,295.8,296.58,295.37,295.95,5327.0
2023-01-04 15:30:00,295.73,295.76,292.74,293.29,15410.0,295.73,295.76,292.74,293.29,15410.0
2023-01-04 15:40:00,293.12,293.82,292.02,293.65,8057.0,293.12,293.82,292.02,293.65,8057.0
2023-01-04 15:50:00,294.11,294.92,293.54,294.89,32441.0,294.11,294.92,293.54,294.89,32441.0
2023-01-05 09:30:00,289.79,290.66,282.8,283.51,9709.0,289.79,290.66,282.8,283.51,9709.0
2023-01-05 09:40:00,283.42,284.21,281.51,282.04,8795.0,283.42,284.21,281.51,282.04,8795.0
2023-01-05 09:50:00,281.17,284.17,281.05,283.78,5112.0,281.17,284.17,281.05,283.78,5112.0
2023-01-05 10:00:00,284.6,287.67,283.81,286.52,12749.0,284.6,287.67,283.81,286.52,12749.0
2023-01-05 10:10:00,286.36,286.98,284.1,284.1,7032.0,286.36,286.98,284.1,284.1,7032.0
2023-01-05 10:20:00,283.92,284.08,281.92,282.97,5829.0,283.92,284.08,281.92,282.97,5829.0
2023-01-05 10:30:00,282.98,283.91,280.79,281.54,11327.0,282.98,283.91,280.79,281.54,11327.0
2023-01-05 10:40:00,281.39,283.55,281.39,282.23,6121.0,281.39,283.55,281.39,282.23,6121.0
2023-01-05 10:50:00,282.75,283.0,281.84,281.84,3548.0,282.75,283.0,281.84,281.84,3548.0
2023-01-05 11:00:00,282.15,282.47,280.67,282.47,5604.0,282.15,282.47,280.67,282.47,5604.0
2023-01-05 11:10:00,282.26,283.33,282.05,282.36,2400.0,282.26,283.33,282.05,282.36,2400.0
2023-01-05 11:20:00,282.35,282.68,280.46,280.65,3567.0,282.35,282.68,280.46,280.65,3567.0
2023-01-05 11:30:00,280.26,280.75,279.67,279.76,11319.0,280.26,280.75,279.67,279.76,11319.0
2023-01-05 11:40:00,279.59,280.9,279.59,280.39,1273.0,279.59,280.9,279.59,280.39,1273.0
2023-01-05 11:50:00,280.23,280.51,279.53,279.77,2301.0,280.23,280.51,279.53,279.77,2301.0
2023-01-05 12:00:00,279.37,280.92,279.34,280.92,3788.0,279.37,280.92,279.34,280.92,3788.0
2023-01-05 12:10:00,280.51,280.52,278.53,278.72,2787.0,280.51,280.52,278.53,278.72,2787.0
2023-01-05 12:20:00,278.16,279.35,278.0,278.82,3161.0,278.16,279.35,278.0,278.82,3161.0
2023-01-05 12:30:00,278.82,279.73,278.22,278.72,3018.0,278.82,279.73,278.22,278.72,3018.0
2023-01-05 12:40:00,278.56,278.58,277.27,277.28,5224.0,278.56,278.58,277.27,277.28,5224.0
2023-01-05 12:50:00,277.19,277.19,274.65,274.95,5273.0,277.19,277.19,274.65,274.95,5273.0
2023-01-05 13:00:00,274.46,277.07,274.46,276.72,4284.0,274.46,277.07,274.46,276.72,4284.0
2023-01-05 13:10:00,276.62,278.64,276.62,277.62,5366.0,276.62,278.64,276.62,277.62,5366.0
2023-01-05 13:20:00,277.78,281.71,277.78,281.23,7403.0,277.78,281.71,277.78,281.23,7403.0
2023-01-05 13:30:00,281.25,281.93,280.87,281.31,2403.0,281.25,281.93,280.87,281.31,2403.0
2023-01-05 13:40:00,281.67,281.82,280.8,281.27,2350.0,281.67,281.82,280.8,281.27,2350.0
2023-01-05 13:50:00,281.29,283.07,281.18,281.77,4087.0,281.29,283.07,281.18,281.77,4087.0
2023-01-05 14:00:00,281.35,281.42,280.51,281.1,1849.0,281.35,281.42,280.51,281.1,1849.0
2023-01-05 14:10:00,280.78,280.81,279.87,280.1,3536.0,280.78,280.81,279.87,280.1,3536.0
2023-01-05 14:20:00,280.32,280.73,278.84,278.84,4551.0,280.32,280.73,278.84,278.84,4551.0
2023-01-05 14:30:00,279.09,279.62,278.46,278.51,8621.0,279.09,279.62,278.46,278.51,8621.0
2023-01-05 14:40:00,278.26,280.32,277.63,280.31,5462.0,278.26,280.32,277.63,280.31,5462.0
2023-01-05 14:50:00,280.68,281.46,280.14,280.18,4772.0,280.68,281.46,280.14,280.18,4772.0
2023-01-05 15:00:00,280.14,280.44,278.75,278.8,3720.0,280.14,280.44,278.75,278.8,3720.0
2023-01-05 15:10:00,278.56,279.12,277.96,278.41,3099.0,278.56,279.12,277.96,278.41,3099.0
2023-01-05 15:20:00,278.17,278.17,276.61,277.4,5205.0,278.17,278.17,276.61,277.4,5205.0
2023-01-05 15:30:00,277.26,278.2,276.8,278.19,3603.0,277.26,278.2,276.8,278.19,3603.0
2023-01-05 15:40:00,278.29,278.5,277.35,277.52,8174.0,278.29,278.5,277.35,277.52,8174.0
2023-01-05 15:50:00,277.92,277.92,275.89,276.31,28429.0,277.92,277.92,275.89,276.31,28429.0
2023-01-06 09:30:00,278.24,278.24,272.12,274.06,11816.0,278.24,278.24,272.12,274.06,11816.0
2023-01-06 09:40:00,273.09,274.06,268.45,268.85,6628.0,273.09,274.06,268.45,268.85,6628.0
2023-01-06 09:50:00,269.64,270.98,268.57,268.57,8604.0,269.64,270.98,268.57,268.57,8604.0
2023-01-06 10:00:00,268.0,272.03,267.99,271.97,6088.0,268.0,272.03,267.99,271.97,6088.0
2023-01-06 10:10:00,271.56,272.6,270.09,272.26,13264.0,271.56,272.6,270.09,272.26,13264.0
2023-01-06 10:20:00,272.49,272.5,270.56,270.73,4773.0,272.49,272.5,270.56,270.73,4773.0
2023-01-06 10:30:00,270.3,274.6,270.3,273.85,15213.0,270.3,274.6,270.3,273.85,15213.0
2023-01-06 10:40:00,273.86,274.55,272.76,273.97,24968.0,273.86,274.55,272.76,273.97,24968.0
2023-01-06 10:50:00,274.2,275.55,273.72,274.96,16069.0,274.2,275.55,273.72,274.96,16069.0
2023-01-06 11:00:00,274.97,276.02,274.4,274.53,12262.0,274.97,276.02,274.4,274.53,12262.0
2023-01-06 11:10:00,274.37,274.4,271.41,271.53,2187.0,274.37,274.4,271.41,271.53,2187.0
2023-01-06 11:20:00,271.53,272.3,271.52,272.06,5894.0,271.53,272.3,271.52,272.06,5894.0
2023-01-06 11:30:00,271.84,272.94,271.02,272.84,5213.0,271.84,272.94,271.02,272.84,5213.0
2023-01-06 11:40:00,273.37,273.72,272.27,273.12,5453.0,273.37,273.72,272.27,273.12,5453.0
2023-01-06 11:50:00,273.23,275.61,273.23,273.55,16416.0,273.23,275.61,273.23,273.55,16416.0
2023-01-06 12:00:00,273.65,273.87,273.48,273.64,2783.0,273.65,273.87,273.48,273.64,2783.0
2023-01-06 12:10:00,273.08,273.24,272.35,273.15,2590.0,273.08,273.24,272.35,273.15,2590.0
2023-01-06 12:20:00,273.19,273.79,272.33,272.62,2000.0,273.19,273.79,272.33,272.62,2000.0
2023-01-06 12:30:00,272.74,272.74,271.5,271.5,1881.0,272.74,272.74,271.5,271.5,1881.0
2023-01-06 12:40:00,271.23,271.72,270.84,271.32,4200.0,271.23,271.72,270.84,271.32,4200.0
2023-01-06 12:50:00,271.26,271.95,271.03,271.85,1865.0,271.26,271.95,271.03,271.85,1865.0
2023-01-06 13:00:00,271.63,273.16,271.63,272.8,2500.0,271.63,273.16,271.63,272.8,2500.0
2023-01-06 13:10:00,273.1,274.99,273.1,274.99,18644.0,273.1,274.99,273.1,274.99,18644.0
2023-01-06 13:20:00,275.08,275.75,274.5,275.75,3537.0,275.08,275.75,274.5,275.75,3537.0
2023-01-06 13:30:00,275.83,278.09,275.83,277.94,3018.0,275.83,278.09,275.83,277.94,3018.0
2023-01-06 13:40:00,277.94,277.96,276.75,276.76,14117.0,277.94,277.96,276.75,276.76,14117.0
2023-01-06 13:50:00,276.89,277.11,275.94,276.08,16651.0,276.89,277.11,275.94,276.08,16651.0
2023-01-06 14:00:00,276.08,276.69,275.63,276.26,11798.0,276.08,276.69,275.63,276.26,11798.0
2023-01-06 14:10:00,276.26,276.74,275.98,276.47,19810.0,276.26,276.74,275.98,276.47,19810.0
2023-01-06 14:20:00,276.58,277.57,276.43,276.54,9975.0,276.58,277.57,276.43,276.54,9975.0
2023-01-06 14:30:00,276.75,276.81,275.64,275.87,10441.0,276.75,276.81,275.64,275.87,10441.0
2023-01-06 14:40:00,275.42,275.71,274.14,274.85,7846.0,275.42,275.71,274.14,274.85,7846.0
2023-01-06 14:50:00,275.0,276.38,274.88,275.96,19002.0,275.0,276.38,274.88,275.96,19002.0
2023-01-06 15:00:00,275.96,276.2,274.43,274.46,44823.0,275.96,276.2,274.43,274.46,44823.0
2023-01-06 15:10:00,274.31,274.53,273.26,273.38,13747.0,274.31,274.53,273.26,273.38,13747.0
2023-01-06 15:20:00,273.46,273.88,272.75,273.5,27334.0,273.46,273.88,272.75,273.5,27334.0
2023-01-06 15:30:00,273.45,275.11,273.45,273.86,31448.0,273.45,275.11,273.45,273.86,31448.0
2023-01-06 15:40:00,273.8,274.4,272.73,273.34,22009.0,273.8,274.4,272.73,273.34,22009.0
2023-01-06 15:50:00,273.12,273.23,271.55,272.13,93530.0,273.12,273.23,271.55,272.13,93530.0
2023-01-09 09:30:00,276.67,282.17,276.67,280.79,39993.0,276.67,282.17,276.67,280.79,39993.0
2023-01-09 09:40:00,281.0,281.67,278.73,281.56,28033.0,281.0,281.67,278.73,281.56,28033.0
2023-01-09 09:50:00,281.62,284.89,281.62,284.03,30393.0,281.62,284.89,281.62,284.03,30393.0
2023-01-09 10:00:00,284.02,287.45,284.02,287.06,63208.0,284.02,287.45,284.02,287.06,63208.0
2023-01-09 10:10:00,287.46,288.43,282.59,283.8,22997.0,287.46,288.43,282.59,283.8,22997.0
2023-01-09 10:20:00,284.12,286.5,283.94,286.44,9072.0,284.12,286.5,283.94,286.44,9072.0
2023-01-09 10:30:00,286.24,286.7,285.24,285.5,23580.0,286.24,286.7,285.24,285.5,23580.0
2023-01-09 10:40:00,285.75,285.75,284.1,285.12,13121.0,285.75,285.75,284.1,285.12,13121.0
2023-01-09 10:50:00,284.92,285.25,283.24,283.29,6387.0,284.92,285.25,283.24,283.29,6387.0
2023-01-09 11:00:00,282.86,285.69,282.86,285.4,15766.0,282.86,285.69,282.86,285.4,15766.0
2023-01-09 11:10:00,285.48,286.12,284.95,285.54,8030.0,285.48,286.12,284.95,285.54,8030.0
2023-01-09 11:20:00,285.55,285.94,284.95,285.94,20418.0,285.55,285.94,284.95,285.94,20418.0
2023-01-09 11:30:00,286.13,286.33,285.17,285.17,7000.0,286.13,286.33,285.17,285.17,7000.0
2023-01-09 11:40:00,285.5,285.71,284.64,285.71,10660.0,285.5,285.71,284.64,285.71,10660.0
2023-01-09 11:50:00,285.72,286.04,284.73,285.32,12743.0,285.72,286.04,284.73,285.32,12743.0
2023-01-09 12:00:00,285.5,286.5,284.96,285.99,12140.0,285.5,286.5,284.96,285.99,12140.0
2023-01-09 12:10:00,285.91,287.2,285.91,286.1,6925.0,285.91,287.2,285.91,286.1,6925.0
2023-01-09 12:20:00,286.38,289.38,286.38,289.31,10968.0,286.38,289.38,286.38,289.31,10968.0
2023-01-09 12:30:00,289.69,290.57,288.8,289.0,5869.0,289.69,290.57,288.8,289.0,5869.0
2023-01-09 12:40:00,289.05,289.05,288.37,288.95,1908.0,289.05,289.05,288.37,288.95,1908.0
2023-01-09 12:50:00,289.22,289.51,288.91,289.51,5589.0,289.22,289.51,288.91,289.51,5589.0
2023-01-09 13:00:00,289.47,289.74,288.98,289.63,17211.0,289.47,289.74,288.98,289.63,17211.0
2023-01-09 13:10:00,289.64,290.63,289.64,290.63,10952.0,289.64,290.63,289.64,290.63,10952.0
2023-01-09 13:20:00,290.63,291.03,290.16,290.17,5735.0,290.63,291.03,290.16,290.17,5735.0
2023-01-09 13:30:00,290.7,291.07,289.66,290.42,39518.0,290.7,291.07,289.66,290.42,39518.0
2023-01-09 13:40:00,289.68,289.81,287.75,288.37,10547.0,289.68,289.81,287.75,288.37,10547.0
2023-01-09 13:50:00,288.85,289.08,288.33,289.08,3777.0,288.85,289.08,288.33,289.08,3777.0
2023-01-09 14:00:00,289.05,290.64,288.69,288.99,10136.0,289.05,290.64,288.69,288.99,10136.0
2023-01-09 14:10:00,289.16,289.78,288.27,289.78,15483.0,289.16,289.78,288.27,289.78,15483.0
2023-01-09 14:20:00,289.72,290.94,289.68,290.88,4138.0,289.72,290.94,289.68,290.88,4138.0
2023-01-09 14:30:00,290.4,290.49,288.91,289.09,3720.0,290.4,290.49,288.91,289.09,3720.0
2023-01-09 14:40:00,288.72,289.04,288.6,288.8,2500.0,288.72,289.04,288.6,288.8,2500.0
2023-01-09 14:50:00,288.94,289.1,286.72,286.78,4194.0,288.94,289.1,286.72,286.78,4194.0
2023-01-09 15:00:00,287.0,287.1,286.15,287.06,11983.0,287.0,287.1,286.15,287.06,11983.0
2023-01-09 15:10:00,287.07,287.13,286.34,287.03,11279.0,287.07,287.13,286.34,287.03,11279.0
2023-01-09 15:20:00,287.0,287.89,286.93,287.51,15964.0,287.0,287.89,286.93,287.51,15964.0
2023-01-09 15:30:00,287.72,287.92,286.65,287.09,29871.0,287.72,287.92,286.65,287.09,29871.0
2023-01-09 15:40:00,286.85,287.74,286.85,287.5,27460.0,286.85,287.74,286.85,287.5,27460.0
2023-01-09 15:50:00,287.5,287.65,286.49,286.75,80611.0,287.5,287.65,286.49,286.75,80611.0
2023-01-10 09:30:00,285.0,288.89,284.32,286.75,20830.0,285.0,288.89,284.32,286.75,20830.0
2023-01-10 09:40:00,285.63,286.17,282.5,283.81,10302.0,285.63,286.17,282.5,283.81,10302.0
2023-01-10 09:50:00,283.08,288.81,282.83,286.46,15568.0,283.08,288.81,282.83,286.46,15568.0
2023-01-10 10:00:00,286.06,286.9,284.4,285.36,14848.0,286.06,286.9,284.4,285.36,14848.0
2023-01-10 10:10:00,285.85,287.88,285.85,286.56,14537.0,285.85,287.88,285.85,286.56,14537.0
2023-01-10 10:20:00,286.28,286.45,282.27,282.27,6273.0,286.28,286.45,282.27,282.27,6273.0
2023-01-10 10:30:00,282.68,282.68,280.36,281.28,34350.0,282.68,282.68,280.36,281.28,34350.0
2023-01-10 10:40:00,281.13,281.69,278.29,280.22,53651.0,281.13,281.69,278.29,280.22,53651.0
2023-01-10 10:50:00,280.19,283.83,280.13,283.22,9791.0,280.19,283.83,280.13,283.22,9791.0
2023-01-10 11:00:00,282.75,284.18,281.66,283.5,51230.0,282.75,284.18,281.66,283.5,51230.0
2023-01-10 11:10:00,283.29,284.47,283.18,284.02,6106.0,283.29,284.47,283.18,284.02,6106.0
2023-01-10 11:20:00,284.06,286.0,284.02,285.29,12664.0,284.06,286.0,284.02,285.29,12664.0
2023-01-10 11:30:00,285.51,285.77,283.92,285.13,15349.0,285.51,285.77,283.92,285.13,15349.0
2023-01-10 11:40:00,285.13,287.06,285.12,286.25,3190.0,285.13,287.06,285.12,286.25,3190.0
2023-01-10 11:50:00,286.38,286.96,285.51,286.95,19433.0,286.38,286.96,285.51,286.95,19433.0
2023-01-10 12:00:00,286.97,286.97,285.73,286.83,14994.0,286.97,286.97,285.73,286.83,14994.0
2023-01-10 12:10:00,286.75,286.84,284.11,284.11,11398.0,286.75,286.84,284.11,284.11,11398.0
2023-01-10 12:20:00,284.55,284.98,283.93,283.93,3643.0,284.55,284.98,283.93,283.93,3643.0
2023-01-10 12:30:00,284.29,285.57,283.94,285.57,9358.0,284.29,285.57,283.94,285.57,9358.0
2023-01-10 12:40:00,285.67,286.2,285.32,286.2,2200.0,285.67,286.2,285.32,286.2,2200.0
2023-01-10 12:50:00,286.31,287.35,286.31,287.35,2700.0,286.31,287.35,286.31,287.35,2700.0
2023-01-10 13:00:00,287.02,287.89,286.46,287.89,3919.0,287.02,287.89,286.46,287.89,3919.0
2023-01-10 13:10:00,287.21,287.21,286.26,286.26,2400.0,287.21,287.21,286.26,286.26,2400.0
2023-01-10 13:20:00,285.86,286.19,285.63,285.72,10448.0,285.86,286.19,285.63,285.72,10448.0
2023-01-10 13:30:00,285.52,286.49,285.41,286.04,4785.0,285.52,286.49,285.41,286.04,4785.0
2023-01-10 13:40:00,286.09,286.09,285.17,285.61,5765.0,286.09,286.09,285.17,285.61,5765.0
2023-01-10 13:50:00,285.61,285.85,284.69,285.19,3850.0,285.61,285.85,284.69,285.19,3850.0
2023-01-10 14:00:00,285.86,287.04,285.86,287.04,8383.0,285.86,287.04,285.86,287.04,8383.0
2023-01-10 14:10:00,287.21,287.9,287.21,287.89,2500.0,287.21,287.9,287.21,287.89,2500.0
2023-01-10 14:20:00,288.04,288.68,287.66,288.6,2611.0,288.04,288.68,287.66,288.6,2611.0
2023-01-10 14:30:00,288.58,289.6,288.54,288.98,6232.0,288.58,289.6,288.54,288.98,6232.0
2023-01-10 14:40:00,288.97,288.97,287.97,287.97,5125.0,288.97,288.97,287.97,287.97,5125.0
2023-01-10 14:50:00,287.99,288.17,287.34,287.52,21429.0,287.99,288.17,287.34,287.52,21429.0
2023-01-10 15:00:00,287.52,287.61,286.69,287.61,8566.0,287.52,287.61,286.69,287.61,8566.0
2023-01-10 15:10:00,287.61,287.61,286.61,287.46,3757.0,287.61,287.61,286.61,287.46,3757.0
2023-01-10 15:20:00,287.31,287.31,286.4,286.85,3586.0,287.31,287.31,286.4,286.85,3586.0
2023-01-10 15:30:00,286.87,287.07,285.44,286.46,17872.0,286.87,287.07,285.44,286.46,17872.0
2023-01-10 15:40:00,286.3,287.01,285.57,287.0,6269.0,286.3,287.01,285.57,287.0,6269.0
2023-01-10 15:50:00,287.01,289.08,286.98,289.06,38989.0,287.01,289.08,286.98,289.06,38989.0
2023-01-11 09:30:00,293.46,294.99,287.4,291.2,18031.0,293.46,294.99,287.4,291.2,18031.0
2023-01-11 09:40:00,292.48,294.84,291.72,293.8,5562.0,292.48,294.84,291.72,293.8,5562.0
2023-01-11 09:50:00,294.55,295.81,294.04,294.6,11352.0,294.55,295.81,294.04,294.6,11352.0
2023-01-11 10:00:00,295.67,297.04,294.73,296.77,3055.0,295.67,297.04,294.73,296.77,3055.0
2023-01-11 10:10:00,296.95,298.51,296.45,298.5,7239.0,296.95,298.51,296.45,298.5,7239.0
2023-01-11 10:20:00,298.21,301.21,298.12,300.45,19614.0,298.21,301.21,298.12,300.45,19614.0
2023-01-11 10:30:00,300.56,300.56,296.92,298.35,7427.0,300.56,300.56,296.92,298.35,7427.0
2023-01-11 10:40:00,298.0,298.64,297.83,298.4,5087.0,298.0,298.64,297.83,298.4,5087.0
2023-01-11 10:50:00,298.19,298.19,296.91,296.93,5393.0,298.19,298.19,296.91,296.93,5393.0
2023-01-11 11:00:00,296.99,297.96,296.98,297.62,3987.0,296.99,297.96,296.98,297.62,3987.0
2023-01-11 11:10:00,298.0,299.25,297.68,299.06,2896.0,298.0,299.25,297.68,299.06,2896.0
2023-01-11 11:20:00,299.53,300.86,299.53,300.31,2758.0,299.53,300.86,299.53,300.31,2758.0
2023-01-11 11:30:00,300.62,301.37,300.55,301.05,4800.0,300.62,301.37,300.55,301.05,4800.0
2023-01-11 11:40:00,301.04,301.89,300.99,301.83,6616.0,301.04,301.89,300.99,301.83,6616.0
2023-01-11 11:50:00,302.0,302.36,300.12,300.38,6246.0,302.0,302.36,300.12,300.38,6246.0
2023-01-11 12:00:00,300.14,300.14,298.5,298.85,10508.0,300.14,300.14,298.5,298.85,10508.0
2023-01-11 12:10:00,298.98,299.26,298.68,298.86,5249.0,298.98,299.26,298.68,298.86,5249.0
2023-01-11 12:20:00,298.74,298.95,297.58,297.71,3222.0,298.74,298.95,297.58,297.71,3222.0
2023-01-11 12:30:00,297.29,297.29,296.35,296.35,1410.0,297.29,297.29,296.35,296.35,1410.0
2023-01-11 12:40:00,296.61,296.94,296.35,296.51,1387.0,296.61,296.94,296.35,296.51,1387.0
2023-01-11 12:50:00,296.48,297.3,296.47,297.15,900.0,296.48,297.3,296.47,297.15,900.0
2023-01-11 13:00:00,296.99,298.28,296.96,298.28,2257.0,296.99,298.28,296.96,298.28,2257.0
2023-01-11 13:10:00,298.1,298.33,297.31,297.31,2004.0,298.1,298.33,297.31,297.31,2004.0
2023-01-11 13:20:00,297.62,299.01,297.62,298.18,4528.0,297.62,299.01,297.62,298.18,4528.0
2023-01-11 13:30:00,298.77,299.44,298.58,298.58,2401.0,298.77,299.44,298.58,298.58,2401.0
2023-01-11 13:40:00,298.79,299.49,298.61,298.96,2485.0,298.79,299.49,298.61,298.96,2485.0
2023-01-11 13:50:00,299.12,299.14,297.71,297.71,5278.0,299.12,299.14,297.71,297.71,5278.0
2023-01-11 14:00:00,297.96,298.02,297.28,297.67,3600.0,297.96,298.02,297.28,297.67,3600.0
2023-01-11 14:10:00,297.5,298.06,297.41,297.51,2300.0,297.5,298.06,297.41,297.51,2300.0
2023-01-11 14:20:00,297.74,297.74,296.26,296.27,4795.0,297.74,297.74,296.26,296.27,4795.0
2023-01-11 14:30:00,296.27,297.41,296.27,297.41,2350.0,296.27,297.41,296.27,297.41,2350.0
2023-01-11 14:40:00,297.36,298.2,297.13,297.16,4018.0,297.36,298.2,297.13,297.16,4018.0
2023-01-11 14:50:00,297.52,298.06,297.25,297.55,3300.0,297.52,298.06,297.25,297.55,3300.0
2023-01-11 15:00:00,297.48,297.58,297.07,297.07,2997.0,297.48,297.58,297.07,297.07,2997.0
2023-01-11 15:10:00,297.07,297.22,296.06,296.85,7935.0,297.07,297.22,296.06,296.85,7935.0
2023-01-11 15:20:00,296.91,297.72,296.81,297.22,9167.0,296.91,297.72,296.81,297.22,9167.0
2023-01-11 15:30:00,297.21,298.7,297.2,298.05,12000.0,297.21,298.7,297.2,298.05,12000.0
2023-01-11 15:40:00,298.04,300.23,298.03,299.86,20030.0,298.04,300.23,298.03,299.86,20030.0
2023-01-11 15:50:00,299.71,301.79,299.71,301.43,41368.0,299.71,301.79,299.71,301.43,41368.0
2023-01-12 09:30:00,306.22,306.64,299.8,302.0,16268.0,306.22,306.64,299.8,302.0,16268.0
2023-01-12 09:40:00,300.98,303.07,296.36,296.84,4344.0,300.98,303.07,296.36,296.84,4344.0
2023-01-12 09:50:00,297.13,297.29,293.26,294.93,7273.0,297.13,297.29,293.26,294.93,7273.0
2023-01-12 10:00:00,294.93,298.49,294.93,298.49,7432.0,294.93,298.49,294.93,298.49,7432.0
2023-01-12 10:10:00,298.46,302.5,298.3,301.59,10394.0,298.46,302.5,298.3,301.59,10394.0
2023-01-12 10:20:00,301.88,302.5,299.92,300.44,2465.0,301.88,302.5,299.92,300.44,2465.0
2023-01-12 10:30:00,299.77,300.44,298.87,300.33,2333.0,299.77,300.44,298.87,300.33,2333.0
2023-01-12 10:40:00,300.0,300.0,298.68,299.26,3011.0,300.0,300.0,298.68,299.26,3011.0
2023-01-12 10:50:00,299.61,300.93,298.43,298.43,10792.0,299.61,300.93,298.43,298.43,10792.0
2023-01-12 11:00:00,297.9,297.95,296.87,297.94,2701.0,297.9,297.95,296.87,297.94,2701.0
2023-01-12 11:10:00,298.18,301.36,297.94,300.59,5140.0,298.18,301.36,297.94,300.59,5140.0
2023-01-12 11:20:00,300.8,301.6,300.08,301.6,5644.0,300.8,301.6,300.08,301.6,5644.0
2023-01-12 11:30:00,301.46,302.29,300.07,302.29,3730.0,301.46,302.29,300.07,302.29,3730.0
2023-01-12 11:40:00,302.71,303.92,302.06,303.18,2290.0,302.71,303.92,302.06,303.18,2290.0
2023-01-12 11:50:00,302.52,304.98,302.44,304.98,3396.0,302.52,304.98,302.44,304.98,3396.0
2023-01-12 12:00:00,304.7,305.17,304.07,305.17,3963.0,304.7,305.17,304.07,305.17,3963.0
2023-01-12 12:10:00,305.61,306.02,305.01,306.01,2319.0,305.61,306.02,305.01,306.01,2319.0
2023-01-12 12:20:00,306.09,306.62,305.37,306.54,2430.0,306.09,306.62,305.37,306.54,2430.0
2023-01-12 12:30:00,306.56,307.0,306.44,306.58,4912.0,306.56,307.0,306.44,306.58,4912.0
2023-01-12 12:40:00,306.62,306.62,305.0,305.59,3308.0,306.62,306.62,305.0,305.59,3308.0
2023-01-12 12:50:00,305.9,306.21,305.49,305.76,2777.0,305.9,306.21,305.49,305.76,2777.0
2023-01-12 13:00:00,306.45,306.58,305.49,305.6,4950.0,306.45,306.58,305.49,305.6,4950.0
2023-01-12 13:10:00,305.36,306.27,305.1,306.0,12308.0,305.36,306.27,305.1,306.0,12308.0
2023-01-12 13:20:00,306.26,306.27,302.96,302.96,2951.0,306.26,306.27,302.96,302.96,2951.0
2023-01-12 13:30:00,302.66,304.14,301.82,304.13,8190.0,302.66,304.14,301.82,304.13,8190.0
2023-01-12 13:40:00,304.16,305.79,304.16,305.04,2957.0,304.16,305.79,304.16,305.04,2957.0
2023-01-12 13:50:00,305.32,306.32,305.14,305.14,4225.0,305.32,306.32,305.14,305.14,4225.0
2023-01-12 14:00:00,305.41,305.47,304.67,305.11,3810.0,305.41,305.47,304.67,305.11,3810.0
2023-01-12 14:10:00,305.03,305.55,304.89,305.23,12233.0,305.03,305.55,304.89,305.23,12233.0
2023-01-12 14:20:00,305.48,305.6,304.97,305.13,10925.0,305.48,305.6,304.97,305.13,10925.0
2023-01-12 14:30:00,305.03,307.19,304.85,307.19,3676.0,305.03,307.19,304.85,307.19,3676.0
2023-01-12 14:40:00,307.99,309.98,307.99,309.4,13783.0,307.99,309.98,307.99,309.4,13783.0
2023-01-12 14:50:00,309.36,309.64,308.65,308.91,12693.0,309.36,309.64,308.65,308.91,12693.0
2023-01-12 15:00:00,308.92,308.93,306.64,306.64,7551.0,308.92,308.93,306.64,306.64,7551.0
2023-01-12 15:10:00,306.54,307.48,306.34,306.38,15160.0,306.54,307.48,306.34,306.38,15160.0
2023-01-12 15:20:00,306.57,307.38,306.39,307.08,13437.0,306.57,307.38,306.39,307.08,13437.0
2023-01-12 15:30:00,307.09,307.9,307.09,307.54,8308.0,307.09,307.9,307.09,307.54,8308.0
2023-01-12 15:40:00,307.66,308.39,307.16,307.68,14009.0,307.66,308.39,307.16,307.68,14009.0
2023-01-12 15:50:00,307.77,308.19,306.68,306.9,48156.0,307.77,308.19,306.68,306.9,48156.0
2023-01-13 09:30:00,299.72,304.84,299.72,304.84,7588.0,299.72,304.84,299.72,304.84,7588.0
2023-01-13 09:40:00,304.08,306.13,302.59,306.08,4700.0,304.08,306.13,302.59,306.08,4700.0
2023-01-13 09:50:00,306.29,308.18,305.01,305.03,6588.0,306.29,308.18,305.01,305.03,6588.0
2023-01-13 10:00:00,305.01,306.23,304.07,304.42,3143.0,305.01,306.23,304.07,304.42,3143.0
2023-01-13 10:10:00,304.89,308.75,304.37,308.75,9525.0,304.89,308.75,304.37,308.75,9525.0
2023-01-13 10:20:00,308.46,311.05,308.05,311.05,9050.0,308.46,311.05,308.05,311.05,9050.0
2023-01-13 10:30:00,311.07,311.99,310.41,310.85,11060.0,311.07,311.99,310.41,310.85,11060.0
2023-01-13 10:40:00,311.12,312.93,311.12,312.93,5100.0,311.12,312.93,311.12,312.93,5100.0
2023-01-13 10:50:00,313.45,313.45,311.68,311.97,4853.0,313.45,313.45,311.68,311.97,4853.0
2023-01-13 11:00:00,312.19,312.46,310.34,311.21,7380.0,312.19,312.46,310.34,311.21,7380.0
2023-01-13 11:10:00,311.21,311.79,309.58,310.0,5616.0,311.21,311.79,309.58,310.0,5616.0
2023-01-13 11:20:00,310.39,311.09,309.46,309.8,5389.0,310.39,311.09,309.46,309.8,5389.0
2023-01-13 11:30:00,309.99,310.56,308.66,308.66,6880.0,309.99,310.56,308.66,308.66,6880.0
2023-01-13 11:40:00,308.58,308.79,307.91,308.71,4533.0,308.58,308.79,307.91,308.71,4533.0
2023-01-13 11:50:00,308.91,309.31,307.9,309.05,3146.0,308.91,309.31,307.9,309.05,3146.0
2023-01-13 12:00:00,309.49,310.31,309.32,310.3,3781.0,309.49,310.31,309.32,310.3,3781.0
2023-01-13 12:10:00,309.83,310.0,309.46,309.63,1400.0,309.83,310.0,309.46,309.63,1400.0
2023-01-13 12:20:00,309.9,310.99,309.66,310.64,2237.0,309.9,310.99,309.66,310.64,2237.0
2023-01-13 12:30:00,310.65,310.99,310.17,310.79,2563.0,310.65,310.99,310.17,310.79,2563.0
2023-01-13 12:40:00,310.84,311.92,310.6,311.43,7575.0,310.84,311.92,310.6,311.43,7575.0
2023-01-13 12:50:00,311.43,311.78,310.96,311.78,3806.0,311.43,311.78,310.96,311.78,3806.0
2023-01-13 13:00:00,312.19,312.51,311.14,312.09,4144.0,312.19,312.51,311.14,312.09,4144.0
2023-01-13 13:10:00,312.25,312.49,310.87,311.24,3000.0,312.25,312.49,310.87,311.24,3000.0
2023-01-13 13:20:00,311.19,312.66,311.19,312.66,2443.0,311.19,312.66,311.19,312.66,2443.0
2023-01-13 13:30:00,312.82,313.64,312.82,313.5,4200.0,312.82,313.64,312.82,313.5,4200.0
2023-01-13 13:40:00,313.72,314.68,313.47,314.07,4801.0,313.72,314.68,313.47,314.07,4801.0
2023-01-13 13:50:00,314.35,314.98,314.15,314.71,2900.0,314.35,314.98,314.15,314.71,2900.0
2023-01-13 14:00:00,314.7,315.49,314.33,314.56,6714.0,314.7,315.49,314.33,314.56,6714.0
2023-01-13 14:10:00,314.49,314.54,313.17,313.17,10738.0,314.49,314.54,313.17,313.17,10738.0
2023-01-13 14:20:00,313.32,314.57,313.13,314.57,7198.0,313.32,314.57,313.13,314.57,7198.0
2023-01-13 14:30:00,314.8,315.22,314.52,315.22,5760.0,314.8,315.22,314.52,315.22,5760.0
2023-01-13 14:40:00,315.59,315.93,315.33,315.93,5441.0,315.59,315.93,315.33,315.93,5441.0
2023-01-13 14:50:00,315.81,316.34,315.5,316.12,7627.0,315.81,316.34,315.5,316.12,7627.0
2023-01-13 15:00:00,316.38,317.37,316.29,317.22,7565.0,316.38,317.37,316.29,317.22,7565.0
2023-01-13 15:10:00,317.22,317.35,315.78,315.82,12923.0,317.22,317.35,315.78,315.82,12923.0
2023-01-13 15:20:00,315.75,316.93,315.75,316.75,5492.0,315.75,316.93,315.75,316.75,5492.0
2023-01-13 15:30:00,316.8,317.69,316.39,317.02,14142.0,316.8,317.69,316.39,317.02,14142.0
2023-01-13 15:40:00,317.14,317.19,316.07,316.46,12799.0,317.14,317.19,316.07,316.46,12799.0
2023-01-13 15:50:00,316.26,316.58,315.07,315.71,39750.0,316.26,316.58,315.07,315.71,39750.0
2023-01-17 09:30:00,310.08,310.78,307.84,309.1,21522.0,310.08,310.78,307.84,309.1,21522.0
2023-01-17 09:40:00,308.19,312.6,304.31,311.74,11830.0,308.19,312.6,304.31,311.74,11830.0
2023-01-17 09:50:00,311.79,314.3,310.85,314.04,5603.0,311.79,314.3,310.85,314.04,5603.0
2023-01-17 10:00:00,314.24,318.43,314.02,317.43,11086.0,314.24,318.43,314.02,317.43,11086.0
2023-01-17 10:10:00,317.43,317.92,315.01,315.27,10344.0,317.43,317.92,315.01,315.27,10344.0
2023-01-17 10:20:00,315.72,318.58,315.72,317.78,8200.0,315.72,318.58,315.72,317.78,8200.0
2023-01-17 10:30:00,316.75,316.77,313.75,314.18,6016.0,316.75,316.77,313.75,314.18,6016.0
2023-01-17 10:40:00,313.87,314.42,312.77,313.43,13897.0,313.87,314.42,312.77,313.43,13897.0
2023-01-17 10:50:00,313.27,314.09,312.68,312.68,8140.0,313.27,314.09,312.68,312.68,8140.0
2023-01-17 11:00:00,312.55,312.67,311.12,311.94,7060.0,312.55,312.67,311.12,311.94,7060.0
2023-01-17 11:10:00,311.38,311.99,311.15,311.54,3228.0,311.38,311.99,311.15,311.54,3228.0
2023-01-17 11:20:00,311.81,312.74,311.51,312.06,9941.0,311.81,312.74,311.51,312.06,9941.0
2023-01-17 11:30:00,312.03,313.06,312.03,312.97,5024.0,312.03,313.06,312.03,312.97,5024.0
2023-01-17 11:40:00,312.81,313.51,312.8,313.06,3484.0,312.81,313.51,312.8,313.06,3484.0
2023-01-17 11:50:00,313.57,314.73,313.57,314.73,2518.0,313.57,314.73,313.57,314.73,2518.0
2023-01-17 12:00:00,314.54,315.14,314.46,314.47,2606.0,314.54,315.14,314.46,314.47,2606.0
2023-01-17 12:10:00,314.29,314.29,313.28,313.33,2357.0,314.29,314.29,313.28,313.33,2357.0
2023-01-17 12:20:00,313.34,313.57,312.85,313.57,2113.0,313.34,313.57,312.85,313.57,2113.0
2023-01-17 12:30:00,313.43,314.53,313.43,314.47,3100.0,313.43,314.53,313.43,314.47,3100.0
2023-01-17 12:40:00,314.09,315.04,314.04,315.04,4751.0,314.09,315.04,314.04,315.04,4751.0
2023-01-17 12:50:00,315.15,317.08,315.15,316.81,11463.0,315.15,317.08,315.15,316.81,11463.0
2023-01-17 13:00:00,316.69,317.94,316.44,317.42,8225.0,316.69,317.94,316.44,317.42,8225.0
2023-01-17 13:10:00,317.59,318.52,317.2,317.96,6170.0,317.59,318.52,317.2,317.96,6170.0
2023-01-17 13:20:00,318.6,318.81,316.96,317.36,4783.0,318.6,318.81,316.96,317.36,4783.0
2023-01-17 13:30:00,317.36,317.49,316.66,317.13,8777.0,317.36,317.49,316.66,317.13,8777.0
2023-01-17 13:40:00,317.59,318.31,316.8,318.31,1870.0,317.59,318.31,316.8,318.31,1870.0
2023-01-17 13:50:00,318.25,318.85,318.25,318.66,1962.0,318.25,318.85,318.25,318.66,1962.0
2023-01-17 14:00:00,318.53,318.77,317.81,318.29,18402.0,318.53,318.77,317.81,318.29,18402.0
2023-01-17 14:10:00,318.48,318.48,316.8,318.21,4017.0,318.48,318.48,316.8,318.21,4017.0
2023-01-17 14:20:00,318.19,318.38,317.92,318.38,2300.0,318.19,318.38,317.92,318.38,2300.0
2023-01-17 14:30:00,318.57,320.62,318.57,320.53,3784.0,318.57,320.62,318.57,320.53,3784.0
2023-01-17 14:40:00,320.89,321.46,320.46,321.46,13509.0,320.89,321.46,320.46,321.46,13509.0
2023-01-17 14:50:00,321.43,321.54,320.62,320.9,3708.0,321.43,321.54,320.62,320.9,3708.0
2023-01-17 15:00:00,321.29,322.44,321.28,322.19,3867.0,321.29,322.44,321.28,322.19,3867.0
2023-01-17 15:10:00,322.54,322.81,321.91,322.26,7333.0,322.54,322.81,321.91,322.26,7333.0
2023-01-17 15:20:00,322.31,323.09,322.3,322.76,4971.0,322.31,323.09,322.3,322.76,4971.0
2023-01-17 15:30:00,322.92,324.44,322.82,324.27,11229.0,322.92,324.44,322.82,324.27,11229.0
2023-01-17 15:40:00,324.44,324.87,322.83,323.16,25256.0,324.44,324.87,322.83,323.16,25256.0
2023-01-17 15:50:00,323.29,323.3,320.26,321.71,53785.0,323.29,323.3,320.26,321.71,53785.0
2023-01-18 09:30:00,329.74,329.74,320.92,323.79,10123.0,329.74,329.74,320.92,323.79,10123.0
2023-01-18 09:40:00,324.19,326.45,323.14,325.75,5450.0,324.19,326.45,323.14,325.75,5450.0
2023-01-18 09:50:00,326.77,328.62,325.74,326.73,8660.0,326.77,328.62,325.74,326.73,8660.0
2023-01-18 10:00:00,327.53,329.7,327.09,328.35,8556.0,327.53,329.7,327.09,328.35,8556.0
2023-01-18 10:10:00,327.53,327.59,325.16,325.18,3650.0,327.53,327.59,325.16,325.18,3650.0
2023-01-18 10:20:00,324.6,327.19,324.22,326.59,3630.0,324.6,327.19,324.22,326.59,3630.0
2023-01-18 10:30:00,325.96,326.24,323.01,323.26,2306.0,325.96,326.24,323.01,323.26,2306.0
2023-01-18 10:40:00,322.88,323.48,321.22,322.19,4755.0,322.88,323.48,321.22,322.19,4755.0
2023-01-18 10:50:00,322.2,323.81,321.76,323.81,3851.0,322.2,323.81,321.76,323.81,3851.0
2023-01-18 11:00:00,323.85,324.75,322.72,322.9,5938.0,323.85,324.75,322.72,322.9,5938.0
2023-01-18 11:10:00,322.73,324.99,322.55,324.34,35230.0,322.73,324.99,322.55,324.34,35230.0
2023-01-18 11:20:00,324.01,324.04,321.81,323.89,7152.0,324.01,324.04,321.81,323.89,7152.0
2023-01-18 11:30:00,323.44,323.73,320.41,320.44,19662.0,323.44,323.73,320.41,320.44,19662.0
2023-01-18 11:40:00,320.82,321.99,320.6,321.71,4395.0,320.82,321.99,320.6,321.71,4395.0
2023-01-18 11:50:00,321.21,321.38,319.89,321.13,6606.0,321.21,321.38,319.89,321.13,6606.0
2023-01-18 12:00:00,321.23,321.78,319.35,319.76,11544.0,321.23,321.78,319.35,319.76,11544.0
2023-01-18 12:10:00,319.79,320.18,319.38,319.38,900.0,319.79,320.18,319.38,319.38,900.0
2023-01-18 12:20:00,319.0,320.17,318.45,318.59,6569.0,319.0,320.17,318.45,318.59,6569.0
2023-01-18 12:30:00,318.88,319.05,318.59,318.59,3100.0,318.88,319.05,318.59,318.59,3100.0
2023-01-18 12:40:00,318.69,320.18,318.53,320.17,7781.0,318.69,320.18,318.53,320.17,7781.0
2023-01-18 12:50:00,320.12,320.37,317.19,318.06,10286.0,320.12,320.37,317.19,318.06,10286.0
2023-01-18 13:00:00,317.42,317.9,316.84,316.97,2374.0,317.42,317.9,316.84,316.97,2374.0
2023-01-18 13:10:00,317.3,318.07,317.11,317.33,2342.0,317.3,318.07,317.11,317.33,2342.0
2023-01-18 13:20:00,317.41,318.12,317.3,318.12,974.0,317.41,318.12,317.3,318.12,974.0
2023-01-18 13:30:00,318.34,320.27,318.32,320.12,9072.0,318.34,320.27,318.32,320.12,9072.0
2023-01-18 13:40:00,320.33,320.48,319.75,319.75,4250.0,320.33,320.48,319.75,319.75,4250.0
2023-01-18 13:50:00,320.0,321.0,319.93,320.0,7404.0,320.0,321.0,319.93,320.0,7404.0
2023-01-18 14:00:00,319.68,319.68,318.47,319.46,1499.0,319.68,319.68,318.47,319.46,1499.0
2023-01-18 14:10:00,319.5,319.56,318.33,318.33,3114.0,319.5,319.56,318.33,318.33,3114.0
2023-01-18 14:20:00,318.75,319.61,318.75,319.57,914.0,318.75,319.61,318.75,319.57,914.0
2023-01-18 14:30:00,319.41,319.63,318.96,319.37,3283.0,319.41,319.63,318.96,319.37,3283.0
2023-01-18 14:40:00,319.37,319.92,318.91,319.0,6868.0,319.37,319.92,318.91,319.0,6868.0
2023-01-18 14:50:00,318.77,319.55,318.67,319.55,1700.0,318.77,319.55,318.67,319.55,1700.0
2023-01-18 15:00:00,319.53,319.69,318.78,318.79,5215.0,319.53,319.69,318.78,318.79,5215.0
2023-01-18 15:10:00,318.84,319.38,317.91,317.91,2529.0,318.84,319.38,317.91,317.91,2529.0
2023-01-18 15:20:00,317.73,318.36,317.15,318.36,5362.0,317.73,318.36,317.15,318.36,5362.0
2023-01-18 15:30:00,317.9,317.96,316.96,316.96,3423.0,317.9,317.96,316.96,316.96,3423.0
2023-01-18 15:40:00,317.0,317.55,316.0,317.37,7549.0,317.0,317.55,316.0,317.37,7549.0
2023-01-18 15:50:00,317.71,318.95,317.62,318.2,34609.0,317.71,318.95,317.62,318.2,34609.0
2023-01-19 09:30:00,313.63,317.08,312.25,317.03,6546.0,313.63,317.08,312.25,317.03,6546.0
2023-01-19 09:40:00,317.04,317.35,311.7,312.49,4386.0,317.04,317.35,311.7,312.49,4386.0
2023-01-19 09:50:00,313.0,318.69,313.0,317.93,2351.0,313.0,318.69,313.0,317.93,2351.0
2023-01-19 10:00:00,317.45,318.51,315.53,316.91,4122.0,317.45,318.51,315.53,316.91,4122.0
2023-01-19 10:10:00,316.35,317.07,315.5,316.43,3428.0,316.35,317.07,315.5,316.43,3428.0
2023-01-19 10:20:00,315.88,316.29,314.47,315.11,40707.0,315.88,316.29,314.47,315.11,40707.0
2023-01-19 10:30:00,315.09,316.32,314.82,316.32,1778.0,315.09,316.32,314.82,316.32,1778.0
2023-01-19 10:40:00,315.79,316.88,314.89,315.32,1400.0,315.79,316.88,314.89,315.32,1400.0
2023-01-19 10:50:00,314.8,315.42,314.63,315.38,1924.0,314.8,315.42,314.63,315.38,1924.0
2023-01-19 11:00:00,315.25,315.57,314.0,314.29,2400.0,315.25,315.57,314.0,314.29,2400.0
2023-01-19 11:10:00,315.06,315.68,313.78,314.22,2749.0,315.06,315.68,313.78,314.22,2749.0
2023-01-19 11:20:00,313.83,313.87,311.61,311.61,2630.0,313.83,313.87,311.61,311.61,2630.0
2023-01-19 11:30:00,311.05,311.44,308.44,309.13,7786.0,311.05,311.44,308.44,309.13,7786.0
2023-01-19 11:40:00,309.12,309.12,307.02,308.0,8773.0,309.12,309.12,307.02,308.0,8773.0
2023-01-19 11:50:00,308.06,308.38,306.44,306.5,2811.0,308.06,308.38,306.44,306.5,2811.0
2023-01-19 12:00:00,306.93,308.09,306.93,307.55,2299.0,306.93,308.09,306.93,307.55,2299.0
2023-01-19 12:10:00,308.04,308.91,308.02,308.54,1510.0,308.04,308.91,308.02,308.54,1510.0
2023-01-19 12:20:00,308.78,309.2,308.62,308.62,1400.0,308.78,309.2,308.62,308.62,1400.0
2023-01-19 12:30:00,308.65,309.73,308.65,308.74,11271.0,308.65,309.73,308.65,308.74,11271.0
2023-01-19 12:40:00,308.83,309.43,308.28,308.32,5632.0,308.83,309.43,308.28,308.32,5632.0
2023-01-19 12:50:00,308.38,308.44,305.83,307.08,7541.0,308.38,308.44,305.83,307.08,7541.0
2023-01-19 13:00:00,307.46,308.23,306.56,306.77,4730.0,307.46,308.23,306.56,306.77,4730.0
2023-01-19 13:10:00,306.84,307.64,306.46,307.63,3326.0,306.84,307.64,306.46,307.63,3326.0
2023-01-19 13:20:00,307.19,308.23,306.89,307.7,6599.0,307.19,308.23,306.89,307.7,6599.0
2023-01-19 13:30:00,307.7,308.48,307.66,308.42,11319.0,307.7,308.48,307.66,308.42,11319.0
2023-01-19 13:40:00,308.45,309.38,307.27,307.37,8479.0,308.45,309.38,307.27,307.37,8479.0
2023-01-19 13:50:00,307.89,308.04,306.69,307.11,6027.0,307.89,308.04,306.69,307.11,6027.0
2023-01-19 14:00:00,307.43,307.54,306.42,307.0,9065.0,307.43,307.54,306.42,307.0,9065.0
2023-01-19 14:10:00,307.36,307.99,307.21,307.67,6218.0,307.36,307.99,307.21,307.67,6218.0
2023-01-19 14:20:00,307.71,308.9,307.7,308.7,8666.0,307.71,308.9,307.7,308.7,8666.0
2023-01-19 14:30:00,309.05,309.85,308.6,309.45,3698.0,309.05,309.85,308.6,309.45,3698.0
2023-01-19 14:40:00,309.47,309.8,309.46,309.8,400.0,309.47,309.8,309.46,309.8,400.0
2023-01-19 14:50:00,309.73,310.32,309.7,310.32,900.0,309.73,310.32,309.7,310.32,900.0
2023-01-19 15:00:00,310.31,311.01,310.31,310.47,1422.0,310.31,311.01,310.31,310.47,1422.0
2023-01-19 15:10:00,310.5,311.11,310.48,310.63,1204.0,310.5,311.11,310.48,310.63,1204.0
2023-01-19 15:20:00,310.54,311.79,310.2,311.73,3171.0,310.54,311.79,310.2,311.73,3171.0
2023-01-19 15:30:00,311.68,311.74,311.02,311.69,4307.0,311.68,311.74,311.02,311.69,4307.0
2023-01-19 15:40:00,311.52,311.52,310.76,311.1,2008.0,311.52,311.52,310.76,311.1,2008.0
2023-01-19 15:50:00,311.42,311.82,310.99,311.82,42404.0,311.42,311.82,310.99,311.82,42404.0
2023-01-20 09:30:00,314.15,315.27,312.1,313.05,17268.0,314.15,315.27,312.1,313.05,17268.0
2023-01-20 09:40:00,313.46,315.89,311.93,315.89,5649.0,313.46,315.89,311.93,315.89,5649.0
2023-01-20 09:50:00,315.57,318.69,315.57,318.04,4268.0,315.57,318.69,315.57,318.04,4268.0
2023-01-20 10:00:00,317.37,318.1,315.57,316.91,6872.0,317.37,318.1,315.57,316.91,6872.0
2023-01-20 10:10:00,316.84,319.46,316.84,318.47,12132.0,316.84,319.46,316.84,318.47,12132.0
2023-01-20 10:20:00,318.75,319.49,318.14,318.58,995.0,318.75,319.49,318.14,318.58,995.0
2023-01-20 10:30:00,319.93,320.97,318.36,318.62,4941.0,319.93,320.97,318.36,318.62,4941.0
2023-01-20 10:40:00,319.12,319.12,316.92,317.62,9988.0,319.12,319.12,316.92,317.62,9988.0
2023-01-20 10:50:00,317.61,319.19,317.05,319.09,2733.0,317.61,319.19,317.05,319.09,2733.0
2023-01-20 11:00:00,320.07,321.5,320.07,321.46,2974.0,320.07,321.5,320.07,321.46,2974.0
2023-01-20 11:10:00,321.31,322.54,321.31,322.12,17677.0,321.31,322.54,321.31,322.12,17677.0
2023-01-20 11:20:00,322.85,324.67,321.99,324.67,3133.0,322.85,324.67,321.99,324.67,3133.0
2023-01-20 11:30:00,324.5,325.69,323.51,323.52,7328.0,324.5,325.69,323.51,323.52,7328.0
2023-01-20 11:40:00,323.38,324.73,323.25,324.73,4960.0,323.38,324.73,323.25,324.73,4960.0
2023-01-20 11:50:00,325.16,326.19,324.37,325.75,7235.0,325.16,326.19,324.37,325.75,7235.0
2023-01-20 12:00:00,325.46,327.44,325.46,327.0,4707.0,325.46,327.44,325.46,327.0,4707.0
2023-01-20 12:10:00,326.97,326.97,324.56,325.52,5949.0,326.97,326.97,324.56,325.52,5949.0
2023-01-20 12:20:00,325.9,326.49,325.09,325.56,6419.0,325.9,326.49,325.09,325.56,6419.0
2023-01-20 12:30:00,326.07,326.53,325.3,326.5,6547.0,326.07,326.53,325.3,326.5,6547.0
2023-01-20 12:40:00,326.09,326.39,324.68,325.88,8112.0,326.09,326.39,324.68,325.88,8112.0
2023-01-20 12:50:00,326.0,326.33,324.67,324.67,3298.0,326.0,326.33,324.67,324.67,3298.0
2023-01-20 13:00:00,324.9,325.51,324.4,325.02,2926.0,324.9,325.51,324.4,325.02,2926.0
2023-01-20 13:10:00,324.12,325.09,323.84,324.48,1826.0,324.12,325.09,323.84,324.48,1826.0
2023-01-20 13:20:00,324.23,325.7,324.23,324.82,3547.0,324.23,325.7,324.23,324.82,3547.0
2023-01-20 13:30:00,325.11,327.32,325.1,326.99,8536.0,325.11,327.32,325.1,326.99,8536.0
2023-01-20 13:40:00,326.98,327.96,326.53,327.08,10683.0,326.98,327.96,326.53,327.08,10683.0
2023-01-20 13:50:00,327.48,328.92,327.36,328.36,8365.0,327.48,328.92,327.36,328.36,8365.0
2023-01-20 14:00:00,328.32,328.87,328.11,328.5,1000.0,328.32,328.87,328.11,328.5,1000.0
2023-01-20 14:10:00,328.54,329.7,328.43,328.43,6038.0,328.54,329.7,328.43,328.43,6038.0
2023-01-20 14:20:00,328.44,329.52,328.44,329.15,6512.0,328.44,329.52,328.44,329.15,6512.0
2023-01-20 14:30:00,329.15,329.58,328.82,329.0,8777.0,329.15,329.58,328.82,329.0,8777.0
2023-01-20 14:40:00,328.89,329.13,328.59,328.82,7751.0,328.89,329.13,328.59,328.82,7751.0
2023-01-20 14:50:00,328.97,329.2,328.44,329.17,12966.0,328.97,329.2,328.44,329.17,12966.0
2023-01-20 15:00:00,329.37,331.5,329.15,330.95,5922.0,329.37,331.5,329.15,330.95,5922.0
2023-01-20 15:10:00,331.5,331.5,330.15,330.15,2801.0,331.5,331.5,330.15,330.15,2801.0
2023-01-20 15:20:00,330.3,330.3,328.3,328.57,15144.0,330.3,330.3,328.3,328.57,15144.0
2023-01-20 15:30:00,328.58,330.12,328.58,329.92,20372.0,328.58,330.12,328.58,329.92,20372.0
2023-01-20 15:40:00,330.29,330.84,329.36,329.62,15189.0,330.29,330.84,329.36,329.62,15189.0
2023-01-20 15:50:00,329.45,330.98,329.35,330.22,65314.0,329.45,330.98,329.35,330.22,65314.0
2023-01-23 09:30:00,332.18,332.97,329.3,332.97,7203.0,332.18,332.97,329.3,332.97,7203.0
2023-01-23 09:40:00,331.43,335.47,331.43,334.97,6690.0,331.43,335.47,331.43,334.97,6690.0
2023-01-23 09:50:00,334.02,336.74,333.79,334.47,8160.0,334.02,336.74,333.79,334.47,8160.0
2023-01-23 10:00:00,334.97,337.0,334.65,335.37,8144.0,334.97,337.0,334.65,335.37,8144.0
2023-01-23 10:10:00,335.23,335.47,333.9,334.58,22779.0,335.23,335.47,333.9,334.58,22779.0
2023-01-23 10:20:00,334.62,336.8,334.39,336.52,7061.0,334.62,336.8,334.39,336.52,7061.0
2023-01-23 10:30:00,335.97,336.08,334.96,335.0,2457.0,335.97,336.08,334.96,335.0,2457.0
2023-01-23 10:40:00,335.68,336.76,335.49,336.29,16171.0,335.68,336.76,335.49,336.29,16171.0
2023-01-23 10:50:00,335.74,337.37,335.74,336.27,5506.0,335.74,337.37,335.74,336.27,5506.0
2023-01-23 11:00:00,336.45,337.52,336.17,336.68,2859.0,336.45,337.52,336.17,336.68,2859.0
2023-01-23 11:10:00,336.62,337.08,336.4,337.08,4082.0,336.62,337.08,336.4,337.08,4082.0
2023-01-23 11:20:00,337.25,337.66,337.25,337.29,3005.0,337.25,337.66,337.25,337.29,3005.0
2023-01-23 11:30:00,336.44,339.55,336.43,339.55,17181.0,336.44,339.55,336.43,339.55,17181.0
2023-01-23 11:40:00,339.7,340.98,339.46,340.95,8267.0,339.7,340.98,339.46,340.95,8267.0
2023-01-23 11:50:00,340.75,342.86,340.17,342.51,17715.0,340.75,342.86,340.17,342.51,17715.0
2023-01-23 12:00:00,342.14,343.3,340.75,340.98,20823.0,342.14,343.3,340.75,340.98,20823.0
2023-01-23 12:10:00,340.98,341.6,340.21,340.22,20749.0,340.98,341.6,340.21,340.22,20749.0
2023-01-23 12:20:00,339.76,340.24,338.68,339.78,18908.0,339.76,340.24,338.68,339.78,18908.0
2023-01-23 12:30:00,339.93,340.74,339.8,340.22,2753.0,339.93,340.74,339.8,340.22,2753.0
2023-01-23 12:40:00,339.83,340.44,339.83,340.36,3254.0,339.83,340.44,339.83,340.36,3254.0
2023-01-23 12:50:00,340.58,341.77,340.58,341.74,3240.0,340.58,341.77,340.58,341.74,3240.0
2023-01-23 13:00:00,341.54,342.9,341.53,342.84,6561.0,341.54,342.9,341.53,342.84,6561.0
2023-01-23 13:10:00,342.84,342.9,342.12,342.71,5622.0,342.84,342.9,342.12,342.71,5622.0
2023-01-23 13:20:00,342.8,343.38,342.65,342.87,6162.0,342.8,343.38,342.65,342.87,6162.0
2023-01-23 13:30:00,343.13,343.78,343.12,343.44,2200.0,343.13,343.78,343.12,343.44,2200.0
2023-01-23 13:40:00,343.39,344.36,343.38,344.36,4980.0,343.39,344.36,343.38,344.36,4980.0
2023-01-23 13:50:00,344.48,344.66,343.04,343.34,11207.0,344.48,344.66,343.04,343.34,11207.0
2023-01-23 14:00:00,343.38,344.0,342.93,344.0,13664.0,343.38,344.0,342.93,344.0,13664.0
2023-01-23 14:10:00,344.21,346.24,344.06,346.24,9864.0,344.21,346.24,344.06,346.24,9864.0
2023-01-23 14:20:00,346.05,346.54,345.27,346.01,7229.0,346.05,346.54,345.27,346.01,7229.0
2023-01-23 14:30:00,346.22,346.3,344.59,344.59,21604.0,346.22,346.3,344.59,344.59,21604.0
2023-01-23 14:40:00,344.59,345.17,342.84,343.46,15898.0,344.59,345.17,342.84,343.46,15898.0
2023-01-23 14:50:00,343.71,344.64,343.35,344.63,3124.0,343.71,344.64,343.35,344.63,3124.0
2023-01-23 15:00:00,344.73,344.83,344.26,344.76,4016.0,344.73,344.83,344.26,344.76,4016.0
2023-01-23 15:10:00,344.78,346.31,344.58,345.72,10690.0,344.78,346.31,344.58,345.72,10690.0
2023-01-23 15:20:00,345.48,345.66,343.64,344.53,6843.0,345.48,345.66,343.64,344.53,6843.0
2023-01-23 15:30:00,344.48,345.43,344.3,345.0,13135.0,344.48,345.43,344.3,345.0,13135.0
2023-01-23 15:40:00,344.92,346.41,344.49,346.32,13726.0,344.92,346.41,344.49,346.32,13726.0
2023-01-23 15:50:00,346.34,347.38,345.84,346.05,47601.0,346.34,347.38,345.84,346.05,47601.0
2023-01-24 09:30:00,339.8,349.3,339.8,349.21,18085.0,339.8,349.3,339.8,349.21,18085.0
2023-01-24 09:40:00,349.3,355.43,348.84,355.37,45958.0,349.3,355.43,348.84,355.37,45958.0
2023-01-24 09:50:00,355.23,355.51,348.16,348.99,37565.0,355.23,355.51,348.16,348.99,37565.0
2023-01-24 10:00:00,348.78,349.95,341.5,345.8,57639.0,348.78,349.95,341.5,345.8,57639.0
2023-01-24 10:10:00,345.22,347.3,344.41,345.69,46540.0,345.22,347.3,344.41,345.69,46540.0
2023-01-24 10:20:00,345.72,346.72,343.37,346.3,29962.0,345.72,346.72,343.37,346.3,29962.0
2023-01-24 10:30:00,346.77,347.52,345.08,345.9,10570.0,346.77,347.52,345.08,345.9,10570.0
2023-01-24 10:40:00,345.55,347.39,345.34,345.55,3700.0,345.55,347.39,345.34,345.55,3700.0
2023-01-24 10:50:00,345.58,347.98,345.58,347.2,7941.0,345.58,347.98,345.58,347.2,7941.0
2023-01-24 11:00:00,347.1,349.44,346.99,349.2,13253.0,347.1,349.44,346.99,349.2,13253.0
2023-01-24 11:10:00,349.45,349.81,348.66,349.42,7346.0,349.45,349.81,348.66,349.42,7346.0
2023-01-24 11:20:00,349.43,350.64,349.0,350.61,6758.0,349.43,350.64,349.0,350.61,6758.0
2023-01-24 11:30:00,350.42,350.42,348.48,348.81,2450.0,350.42,350.42,348.48,348.81,2450.0
2023-01-24 11:40:00,349.13,349.21,348.5,348.5,1313.0,349.13,349.21,348.5,348.5,1313.0
2023-01-24 11:50:00,348.87,349.18,348.01,348.01,8523.0,348.87,349.18,348.01,348.01,8523.0
2023-01-24 12:00:00,347.53,348.99,346.74,348.99,4291.0,347.53,348.99,346.74,348.99,4291.0
2023-01-24 12:10:00,348.73,349.06,348.4,348.4,2021.0,348.73,349.06,348.4,348.4,2021.0
2023-01-24 12:20:00,348.25,349.07,347.65,348.64,3499.0,348.25,349.07,347.65,348.64,3499.0
2023-01-24 12:30:00,348.62,348.62,346.94,347.3,3410.0,348.62,348.62,346.94,347.3,3410.0
2023-01-24 12:40:00,347.26,347.97,347.22,347.74,3902.0,347.26,347.97,347.22,347.74,3902.0
2023-01-24 12:50:00,347.76,348.0,347.19,347.67,4203.0,347.76,348.0,347.19,347.67,4203.0
2023-01-24 13:00:00,348.06,349.0,347.71,348.63,15324.0,348.06,349.0,347.71,348.63,15324.0
2023-01-24 13:10:00,348.5,349.4,348.37,349.19,3842.0,348.5,349.4,348.37,349.19,3842.0
2023-01-24 13:20:00,349.28,349.94,349.1,349.67,5300.0,349.28,349.94,349.1,349.67,5300.0
2023-01-24 13:30:00,349.72,350.89,349.5,349.66,17165.0,349.72,350.89,349.5,349.66,17165.0
2023-01-24 13:40:00,350.01,350.13,349.52,349.52,1778.0,350.01,350.13,349.52,349.52,1778.0
2023-01-24 13:50:00,349.24,349.46,348.54,349.41,7291.0,349.24,349.46,348.54,349.41,7291.0
2023-01-24 14:00:00,349.17,349.7,348.95,349.3,12522.0,349.17,349.7,348.95,349.3,12522.0
2023-01-24 14:10:00,349.62,350.22,349.59,350.0,3500.0,349.62,350.22,349.59,350.0,3500.0
2023-01-24 14:20:00,349.81,350.28,349.31,349.39,7911.0,349.81,350.28,349.31,349.39,7911.0
2023-01-24 14:30:00,349.32,349.82,349.32,349.59,4338.0,349.32,349.82,349.32,349.59,4338.0
2023-01-24 14:40:00,349.51,349.98,349.1,349.1,6379.0,349.51,349.98,349.1,349.1,6379.0
2023-01-24 14:50:00,349.0,349.26,348.69,349.17,7991.0,349.0,349.26,348.69,349.17,7991.0
2023-01-24 15:00:00,349.3,349.3,348.52,348.81,13435.0,349.3,349.3,348.52,348.81,13435.0
2023-01-24 15:10:00,348.48,349.0,346.32,346.45,6848.0,348.48,349.0,346.32,346.45,6848.0
2023-01-24 15:20:00,346.29,346.52,345.32,345.32,9019.0,346.29,346.52,345.32,345.32,9019.0
2023-01-24 15:30:00,345.3,345.32,343.06,343.73,12843.0,345.3,345.32,343.06,343.73,12843.0
2023-01-24 15:40:00,343.4,345.62,343.29,345.61,27916.0,343.4,345.62,343.29,345.61,27916.0
2023-01-24 15:50:00,345.29,347.25,345.27,346.58,63745.0,345.29,347.25,345.27,346.58,63745.0
2023-01-25 09:30:00,333.35,335.94,329.23,335.18,20112.0,333.35,335.94,329.23,335.18,20112.0
2023-01-25 09:40:00,335.22,340.92,332.78,333.72,14094.0,335.22,340.92,332.78,333.72,14094.0
2023-01-25 09:50:00,333.77,335.0,329.51,330.86,27701.0,333.77,335.0,329.51,330.86,27701.0
2023-01-25 10:00:00,331.21,334.32,330.13,332.8,62033.0,331.21,334.32,330.13,332.8,62033.0
2023-01-25 10:10:00,332.09,334.78,331.18,333.61,9887.0,332.09,334.78,331.18,333.61,9887.0
2023-01-25 10:20:00,333.72,334.06,332.83,333.97,5505.0,333.72,334.06,332.83,333.97,5505.0
2023-01-25 10:30:00,334.34,336.96,334.11,336.7,10748.0,334.34,336.96,334.11,336.7,10748.0
2023-01-25 10:40:00,337.34,337.94,336.16,337.09,6746.0,337.34,337.94,336.16,337.09,6746.0
2023-01-25 10:50:00,336.61,340.37,336.0,339.66,20214.0,336.61,340.37,336.0,339.66,20214.0
2023-01-25 11:00:00,339.38,340.78,339.38,340.42,10673.0,339.38,340.78,339.38,340.42,10673.0
2023-01-25 11:10:00,340.01,343.09,340.01,342.86,29061.0,340.01,343.09,340.01,342.86,29061.0
2023-01-25 11:20:00,342.28,343.9,342.21,342.92,7657.0,342.28,343.9,342.21,342.92,7657.0
2023-01-25 11:30:00,343.16,343.45,342.36,343.01,6821.0,343.16,343.45,342.36,343.01,6821.0
2023-01-25 11:40:00,342.71,344.0,341.92,344.0,6685.0,342.71,344.0,341.92,344.0,6685.0
2023-01-25 11:50:00,343.8,346.0,343.53,345.07,9202.0,343.8,346.0,343.53,345.07,9202.0
2023-01-25 12:00:00,344.11,344.58,343.88,343.88,4129.0,344.11,344.58,343.88,343.88,4129.0
2023-01-25 12:10:00,343.47,344.74,343.47,344.74,4325.0,343.47,344.74,343.47,344.74,4325.0
2023-01-25 12:20:00,345.0,345.23,342.26,342.27,3455.0,345.0,345.23,342.26,342.27,3455.0
2023-01-25 12:30:00,342.32,345.09,342.2,345.01,7200.0,342.32,345.09,342.2,345.01,7200.0
2023-01-25 12:40:00,345.03,346.33,345.03,346.15,4894.0,345.03,346.33,345.03,346.15,4894.0
2023-01-25 12:50:00,346.54,346.81,345.61,346.13,5590.0,346.54,346.81,345.61,346.13,5590.0
2023-01-25 13:00:00,346.43,347.98,346.15,347.54,7938.0,346.43,347.98,346.15,347.54,7938.0
2023-01-25 13:10:00,347.75,348.66,347.41,347.65,8283.0,347.75,348.66,347.41,347.65,8283.0
2023-01-25 13:20:00,348.22,350.01,348.02,349.81,7632.0,348.22,350.01,348.02,349.81,7632.0
2023-01-25 13:30:00,349.79,350.01,348.85,349.7,9634.0,349.79,350.01,348.85,349.7,9634.0
2023-01-25 13:40:00,349.7,350.09,349.34,349.81,6856.0,349.7,350.09,349.34,349.81,6856.0
2023-01-25 13:50:00,349.98,350.36,349.18,349.91,6447.0,349.98,350.36,349.18,349.91,6447.0
2023-01-25 14:00:00,349.82,350.13,349.12,349.91,11041.0,349.82,350.13,349.12,349.91,11041.0
2023-01-25 14:10:00,349.82,352.72,349.82,352.67,18488.0,349.82,352.72,349.82,352.67,18488.0
2023-01-25 14:20:00,352.42,352.87,351.5,351.81,10702.0,352.42,352.87,351.5,351.81,10702.0
2023-01-25 14:30:00,351.92,352.21,350.23,350.8,6159.0,351.92,352.21,350.23,350.8,6159.0
2023-01-25 14:40:00,350.65,351.94,350.65,351.23,8769.0,350.65,351.94,350.65,351.23,8769.0
2023-01-25 14:50:00,351.41,352.37,351.19,351.56,6821.0,351.41,352.37,351.19,351.56,6821.0
2023-01-25 15:00:00,352.01,352.55,351.45,351.52,6700.0,352.01,352.55,351.45,351.52,6700.0
2023-01-25 15:10:00,351.32,351.82,351.15,351.52,21481.0,351.32,351.82,351.15,351.52,21481.0
2023-01-25 15:20:00,351.5,351.76,350.86,351.69,10916.0,351.5,351.76,350.86,351.69,10916.0
2023-01-25 15:30:00,351.7,351.79,349.04,349.25,11381.0,351.7,351.79,349.04,349.25,11381.0
2023-01-25 15:40:00,349.21,349.48,348.41,349.26,14498.0,349.21,349.48,348.41,349.26,14498.0
2023-01-25 15:50:00,349.15,349.77,348.77,349.18,33835.0,349.15,349.77,348.77,349.18,33835.0
2023-01-26 09:30:00,359.96,362.53,357.09,357.95,17490.0,359.96,362.53,357.09,357.95,17490.0
2023-01-26 09:40:00,357.2,357.6,353.1,355.32,9127.0,357.2,357.6,353.1,355.32,9127.0
2023-01-26 09:50:00,355.33,355.33,352.14,353.25,16697.0,355.33,355.33,352.14,353.25,16697.0
2023-01-26 10:00:00,353.31,355.28,352.6,352.6,13920.0,353.31,355.28,352.6,352.6,13920.0
2023-01-26 10:10:00,353.47,357.33,353.19,356.46,15551.0,353.47,357.33,353.19,356.46,15551.0
2023-01-26 10:20:00,356.18,359.71,355.7,357.77,27874.0,356.18,359.71,355.7,357.77,27874.0
2023-01-26 10:30:00,357.94,359.14,355.32,355.32,20978.0,357.94,359.14,355.32,355.32,20978.0
2023-01-26 10:40:00,355.53,357.36,355.53,357.0,3035.0,355.53,357.36,355.53,357.0,3035.0
2023-01-26 10:50:00,357.61,357.61,353.74,354.28,24827.0,357.61,357.61,353.74,354.28,24827.0
2023-01-26 11:00:00,354.48,355.97,354.47,354.62,4107.0,354.48,355.97,354.47,354.62,4107.0
2023-01-26 11:10:00,354.96,355.53,354.09,354.83,3244.0,354.96,355.53,354.09,354.83,3244.0
2023-01-26 11:20:00,354.94,355.1,352.77,354.32,7781.0,354.94,355.1,352.77,354.32,7781.0
2023-01-26 11:30:00,354.02,354.86,353.79,354.49,3100.0,354.02,354.86,353.79,354.49,3100.0
2023-01-26 11:40:00,355.0,355.81,354.37,355.59,5608.0,355.0,355.81,354.37,355.59,5608.0
2023-01-26 11:50:00,355.04,356.63,354.64,356.05,4294.0,355.04,356.63,354.64,356.05,4294.0
2023-01-26 12:00:00,356.02,357.48,355.96,356.38,5800.0,356.02,357.48,355.96,356.38,5800.0
2023-01-26 12:10:00,356.0,356.62,355.0,355.21,5500.0,356.0,356.62,355.0,355.21,5500.0
2023-01-26 12:20:00,355.0,356.05,355.0,355.8,5405.0,355.0,356.05,355.0,355.8,5405.0
2023-01-26 12:30:00,355.81,357.59,355.81,356.48,3600.0,355.81,357.59,355.81,356.48,3600.0
2023-01-26 12:40:00,356.48,357.45,355.48,356.02,4013.0,356.48,357.45,355.48,356.02,4013.0
2023-01-26 12:50:00,356.21,357.27,356.21,356.73,2405.0,356.21,357.27,356.21,356.73,2405.0
2023-01-26 13:00:00,356.44,356.81,354.64,354.7,2900.0,356.44,356.81,354.64,354.7,2900.0
2023-01-26 13:10:00,354.5,355.54,354.5,354.57,5875.0,354.5,355.54,354.5,354.57,5875.0
2023-01-26 13:20:00,354.59,355.58,354.57,355.45,2382.0,354.59,355.58,354.57,355.45,2382.0
2023-01-26 13:30:00,355.14,356.09,354.94,356.09,3000.0,355.14,356.09,354.94,356.09,3000.0
2023-01-26 13:40:00,356.3,356.85,355.67,356.54,3502.0,356.3,356.85,355.67,356.54,3502.0
2023-01-26 13:50:00,356.7,356.7,356.08,356.23,2000.0,356.7,356.7,356.08,356.23,2000.0
2023-01-26 14:00:00,356.39,357.67,355.91,357.67,2863.0,356.39,357.67,355.91,357.67,2863.0
2023-01-26 14:10:00,357.32,358.48,357.31,358.48,8862.0,357.32,358.48,357.31,358.48,8862.0
2023-01-26 14:20:00,358.49,358.74,357.55,357.84,5200.0,358.49,358.74,357.55,357.84,5200.0
2023-01-26 14:30:00,357.84,357.92,356.78,356.8,4703.0,357.84,357.92,356.78,356.8,4703.0
2023-01-26 14:40:00,357.09,357.18,356.33,356.34,4200.0,357.09,357.18,356.33,356.34,4200.0
2023-01-26 14:50:00,356.31,356.32,355.46,356.04,3593.0,356.31,356.32,355.46,356.04,3593.0
2023-01-26 15:00:00,356.08,356.68,355.21,356.36,12796.0,356.08,356.68,355.21,356.36,12796.0
2023-01-26 15:10:00,356.58,356.87,355.85,356.49,7243.0,356.58,356.87,355.85,356.49,7243.0
2023-01-26 15:20:00,356.56,356.9,355.58,356.56,8219.0,356.56,356.9,355.58,356.56,8219.0
2023-01-26 15:30:00,356.46,357.22,355.95,356.56,12793.0,356.46,357.22,355.95,356.56,12793.0
2023-01-26 15:40:00,356.64,357.73,356.11,357.73,38995.0,356.64,357.73,356.11,357.73,38995.0
2023-01-26 15:50:00,357.49,358.58,356.81,358.08,41962.0,357.49,358.58,356.81,358.08,41962.0
2023-01-27 09:30:00,352.55,357.8,352.55,356.51,97365.0,352.55,357.8,352.55,356.51,97365.0
2023-01-27 09:40:00,356.82,358.21,355.46,358.21,106193.0,356.82,358.21,355.46,358.21,106193.0
2023-01-27 09:50:00,358.54,360.72,358.0,359.73,17278.0,358.54,360.72,358.0,359.73,17278.0
2023-01-27 10:00:00,359.27,362.52,358.53,358.65,17799.0,359.27,362.52,358.53,358.65,17799.0
2023-01-27 10:10:00,358.69,359.31,355.54,355.54,3745.0,358.69,359.31,355.54,355.54,3745.0
2023-01-27 10:20:00,355.09,355.78,353.66,354.95,46145.0,355.09,355.78,353.66,354.95,46145.0
2023-01-27 10:30:00,355.04,356.79,354.71,355.49,31521.0,355.04,356.79,354.71,355.49,31521.0
2023-01-27 10:40:00,355.37,356.21,353.66,355.09,49311.0,355.37,356.21,353.66,355.09,49311.0
2023-01-27 10:50:00,354.92,355.51,352.93,353.05,20363.0,354.92,355.51,352.93,353.05,20363.0
2023-01-27 11:00:00,353.16,353.39,350.16,351.59,16800.0,353.16,353.39,350.16,351.59,16800.0
2023-01-27 11:10:00,351.66,353.17,350.78,353.15,11909.0,351.66,353.17,350.78,353.15,11909.0
2023-01-27 11:20:00,353.17,353.73,353.15,353.33,3047.0,353.17,353.73,353.15,353.33,3047.0
2023-01-27 11:30:00,353.52,354.54,352.67,354.54,67492.0,353.52,354.54,352.67,354.54,67492.0
2023-01-27 11:40:00,354.84,354.84,352.89,353.72,10487.0,354.84,354.84,352.89,353.72,10487.0
2023-01-27 11:50:00,353.73,354.38,353.34,353.73,25201.0,353.73,354.38,353.34,353.73,25201.0
2023-01-27 12:00:00,353.82,353.91,352.53,353.73,16633.0,353.82,353.91,352.53,353.73,16633.0
2023-01-27 12:10:00,353.75,354.77,353.48,354.6,17311.0,353.75,354.77,353.48,354.6,17311.0
2023-01-27 12:20:00,355.2,356.24,354.77,356.21,5741.0,355.2,356.24,354.77,356.21,5741.0
2023-01-27 12:30:00,355.96,356.46,354.86,356.46,6987.0,355.96,356.46,354.86,356.46,6987.0
2023-01-27 12:40:00,356.71,356.71,355.31,355.48,3400.0,356.71,356.71,355.31,355.48,3400.0
2023-01-27 12:50:00,355.53,356.83,354.76,356.62,10509.0,355.53,356.83,354.76,356.62,10509.0
2023-01-27 13:00:00,356.67,356.67,355.34,356.22,2212.0,356.67,356.67,355.34,356.22,2212.0
2023-01-27 13:10:00,356.27,356.7,356.01,356.28,2853.0,356.27,356.7,356.01,356.28,2853.0
2023-01-27 13:20:00,355.92,357.5,355.92,357.2,7503.0,355.92,357.5,355.92,357.2,7503.0
2023-01-27 13:30:00,357.52,358.38,357.37,357.43,5726.0,357.52,358.38,357.37,357.43,5726.0
2023-01-27 13:40:00,357.28,357.28,355.98,356.11,7626.0,357.28,357.28,355.98,356.11,7626.0
2023-01-27 13:50:00,356.42,356.65,355.89,356.23,9086.0,356.42,356.65,355.89,356.23,9086.0
2023-01-27 14:00:00,356.28,356.65,356.07,356.17,9578.0,356.28,356.65,356.07,356.17,9578.0
2023-01-27 14:10:00,356.19,356.71,356.19,356.44,6188.0,356.19,356.71,356.19,356.44,6188.0
2023-01-27 14:20:00,356.58,356.93,356.15,356.51,7862.0,356.58,356.93,356.15,356.51,7862.0
2023-01-27 14:30:00,356.72,358.35,356.7,358.02,5019.0,356.72,358.35,356.7,358.02,5019.0
2023-01-27 14:40:00,358.02,358.12,356.7,357.34,9520.0,358.02,358.12,356.7,357.34,9520.0
2023-01-27 14:50:00,357.21,357.29,355.93,355.97,8809.0,357.21,357.29,355.93,355.97,8809.0
2023-01-27 15:00:00,355.97,358.45,355.83,358.24,12017.0,355.97,358.45,355.83,358.24,12017.0
2023-01-27 15:10:00,358.43,359.83,357.43,359.83,12689.0,358.43,359.83,357.43,359.83,12689.0
2023-01-27 15:20:00,360.08,361.33,359.59,361.25,8605.0,360.08,361.33,359.59,361.25,8605.0
2023-01-27 15:30:00,361.23,362.19,360.12,360.13,9344.0,361.23,362.19,360.12,360.13,9344.0
2023-01-27 15:40:00,360.13,360.75,358.84,358.98,17601.0,360.13,360.75,358.84,358.98,17601.0
2023-01-27 15:50:00,358.68,359.2,357.38,358.84,55451.0,358.68,359.2,357.38,358.84,55451.0
2023-01-30 09:30:00,352.71,356.26,351.5,355.55,15228.0,352.71,356.26,351.5,355.55,15228.0
2023-01-30 09:40:00,355.56,355.97,352.52,352.87,13794.0,355.56,355.97,352.52,352.87,13794.0
2023-01-30 09:50:00,352.71,352.72,348.13,351.75,8518.0,352.71,352.72,348.13,351.75,8518.0
2023-01-30 10:00:00,351.42,352.14,350.26,350.78,5494.0,351.42,352.14,350.26,350.78,5494.0
2023-01-30 10:10:00,352.04,352.04,347.62,348.9,5201.0,352.04,352.04,347.62,348.9,5201.0
2023-01-30 10:20:00,348.16,349.36,345.95,346.09,6716.0,348.16,349.36,345.95,346.09,6716.0
2023-01-30 10:30:00,346.1,346.12,344.58,344.59,2601.0,346.1,346.12,344.58,344.59,2601.0
2023-01-30 10:40:00,344.39,344.39,342.45,342.63,7454.0,344.39,344.39,342.45,342.63,7454.0
2023-01-30 10:50:00,343.78,345.15,342.42,345.15,6760.0,343.78,345.15,342.42,345.15,6760.0
2023-01-30 11:00:00,345.4,346.59,345.07,346.59,1718.0,345.4,346.59,345.07,346.59,1718.0
2023-01-30 11:10:00,347.37,348.37,347.04,347.4,4544.0,347.37,348.37,347.04,347.4,4544.0
2023-01-30 11:20:00,347.37,347.77,346.34,347.54,5385.0,347.37,347.77,346.34,347.54,5385.0
2023-01-30 11:30:00,347.77,348.01,347.01,347.16,10898.0,347.77,348.01,347.01,347.16,10898.0
2023-01-30 11:40:00,347.53,348.53,346.98,347.11,5273.0,347.53,348.53,346.98,347.11,5273.0
2023-01-30 11:50:00,347.31,348.04,346.5,347.99,2617.0,347.31,348.04,346.5,347.99,2617.0
2023-01-30 12:00:00,347.68,349.69,347.68,349.68,3368.0,347.68,349.69,347.68,349.68,3368.0
2023-01-30 12:10:00,350.13,352.0,350.13,350.76,2367.0,350.13,352.0,350.13,350.76,2367.0
2023-01-30 12:20:00,350.03,352.17,349.75,351.7,6210.0,350.03,352.17,349.75,351.7,6210.0
2023-01-30 12:30:00,352.47,352.47,351.32,351.44,2933.0,352.47,352.47,351.32,351.44,2933.0
2023-01-30 12:40:00,351.35,352.31,351.19,351.96,7186.0,351.35,352.31,351.19,351.96,7186.0
2023-01-30 12:50:00,351.96,352.83,350.85,352.08,7734.0,351.96,352.83,350.85,352.08,7734.0
2023-01-30 13:00:00,352.08,353.53,351.75,353.5,5059.0,352.08,353.53,351.75,353.5,5059.0
2023-01-30 13:10:00,353.91,356.47,353.57,355.92,9067.0,353.91,356.47,353.57,355.92,9067.0
2023-01-30 13:20:00,355.41,355.79,353.61,353.61,5828.0,355.41,355.79,353.61,353.61,5828.0
2023-01-30 13:30:00,353.19,353.28,352.23,352.87,4912.0,353.19,353.28,352.23,352.87,4912.0
2023-01-30 13:40:00,352.88,352.89,352.21,352.4,1100.0,352.88,352.89,352.21,352.4,1100.0
2023-01-30 13:50:00,352.57,352.61,351.79,352.61,3106.0,352.57,352.61,351.79,352.61,3106.0
2023-01-30 14:00:00,352.85,353.21,352.06,352.06,2778.0,352.85,353.21,352.06,352.06,2778.0
2023-01-30 14:10:00,352.25,353.04,352.09,352.13,1475.0,352.25,353.04,352.09,352.13,1475.0
2023-01-30 14:20:00,352.15,352.43,351.59,351.59,1190.0,352.15,352.43,351.59,351.59,1190.0
2023-01-30 14:30:00,351.91,352.37,351.35,351.75,3407.0,351.91,352.37,351.35,351.75,3407.0
2023-01-30 14:40:00,351.92,352.54,351.3,351.3,1497.0,351.92,352.54,351.3,351.3,1497.0
2023-01-30 14:50:00,351.59,351.88,351.12,351.38,2015.0,351.59,351.88,351.12,351.38,2015.0
2023-01-30 15:00:00,351.92,353.36,350.83,350.83,2511.0,351.92,353.36,350.83,350.83,2511.0
2023-01-30 15:10:00,350.73,350.84,349.36,349.36,4546.0,350.73,350.84,349.36,349.36,4546.0
2023-01-30 15:20:00,349.28,350.06,348.94,349.87,8570.0,349.28,350.06,348.94,349.87,8570.0
2023-01-30 15:30:00,349.92,351.16,349.74,350.83,6180.0,349.92,351.16,349.74,350.83,6180.0
2023-01-30 15:40:00,350.59,352.01,349.4,349.41,31387.0,350.59,352.01,349.4,349.41,31387.0
2023-01-30 15:50:00,349.34,349.82,347.74,348.99,18390.0,349.34,349.82,347.74,348.99,18390.0
2023-01-31 09:30:00,348.34,349.1,341.93,342.54,16976.0,348.34,349.1,341.93,342.54,16976.0
2023-01-31 09:40:00,341.82,344.11,334.78,337.5,46730.0,341.82,344.11,334.78,337.5,46730.0
2023-01-31 09:50:00,337.5,339.78,336.38,336.49,33302.0,337.5,339.78,336.38,336.49,33302.0
2023-01-31 10:00:00,337.17,338.17,335.55,335.55,42298.0,337.17,338.17,335.55,335.55,42298.0
2023-01-31 10:10:00,335.87,338.68,335.87,337.56,21115.0,335.87,338.68,335.87,337.56,21115.0
2023-01-31 10:20:00,337.62,337.9,335.55,337.41,16085.0,337.62,337.9,335.55,337.41,16085.0
2023-01-31 10:30:00,337.01,338.22,336.61,337.12,12037.0,337.01,338.22,336.61,337.12,12037.0
2023-01-31 10:40:00,337.13,340.58,336.88,340.54,26868.0,337.13,340.58,336.88,340.54,26868.0
2023-01-31 10:50:00,341.26,345.9,341.0,345.2,49527.0,341.26,345.9,341.0,345.2,49527.0
2023-01-31 11:00:00,344.92,348.0,344.91,345.97,39125.0,344.92,348.0,344.91,345.97,39125.0
2023-01-31 11:10:00,346.03,346.03,342.57,344.0,21615.0,346.03,346.03,342.57,344.0,21615.0
2023-01-31 11:20:00,344.0,344.5,341.89,342.29,10942.0,344.0,344.5,341.89,342.29,10942.0
2023-01-31 11:30:00,342.54,345.25,342.53,345.17,16792.0,342.54,345.25,342.53,345.17,16792.0
2023-01-31 11:40:00,344.41,345.14,341.87,341.87,6875.0,344.41,345.14,341.87,341.87,6875.0
2023-01-31 11:50:00,342.19,343.4,341.4,341.4,8302.0,342.19,343.4,341.4,341.4,8302.0
2023-01-31 12:00:00,341.2,341.54,339.71,340.42,13310.0,341.2,341.54,339.71,340.42,13310.0
2023-01-31 12:10:00,340.45,340.98,339.56,340.0,13984.0,340.45,340.98,339.56,340.0,13984.0
2023-01-31 12:20:00,340.21,340.28,339.63,340.08,6124.0,340.21,340.28,339.63,340.08,6124.0
2023-01-31 12:30:00,340.09,340.57,338.69,340.0,8791.0,340.09,340.57,338.69,340.0,8791.0
2023-01-31 12:40:00,340.45,341.61,340.13,340.5,8184.0,340.45,341.61,340.13,340.5,8184.0
2023-01-31 12:50:00,340.74,340.74,338.83,339.65,7155.0,340.74,340.74,338.83,339.65,7155.0
2023-01-31 13:00:00,339.49,340.82,339.15,339.36,7136.0,339.49,340.82,339.15,339.36,7136.0
2023-01-31 13:10:00,339.39,340.71,338.82,339.56,19111.0,339.39,340.71,338.82,339.56,19111.0
2023-01-31 13:20:00,339.63,339.93,338.06,339.19,7934.0,339.63,339.93,338.06,339.19,7934.0
2023-01-31 13:30:00,338.71,339.11,337.57,338.06,12496.0,338.71,339.11,337.57,338.06,12496.0
2023-01-31 13:40:00,338.14,339.55,338.13,339.04,13647.0,338.14,339.55,338.13,339.04,13647.0
2023-01-31 13:50:00,339.42,339.42,338.61,339.01,4458.0,339.42,339.42,338.61,339.01,4458.0
2023-01-31 14:00:00,339.25,339.44,338.24,339.41,15415.0,339.25,339.44,338.24,339.41,15415.0
2023-01-31 14:10:00,339.28,339.28,338.26,339.03,3840.0,339.28,339.28,338.26,339.03,3840.0
2023-01-31 14:20:00,338.82,340.24,338.82,339.85,5712.0,338.82,340.24,338.82,339.85,5712.0
2023-01-31 14:30:00,339.85,340.93,339.8,340.24,11534.0,339.85,340.93,339.8,340.24,11534.0
2023-01-31 14:40:00,340.35,340.87,339.2,340.67,13773.0,340.35,340.87,339.2,340.67,13773.0
2023-01-31 14:50:00,340.52,341.13,340.24,340.98,3500.0,340.52,341.13,340.24,340.98,3500.0
2023-01-31 15:00:00,341.07,341.84,340.48,340.48,6358.0,341.07,341.84,340.48,340.48,6358.0
2023-01-31 15:10:00,340.66,341.93,339.64,339.71,7692.0,340.66,341.93,339.64,339.71,7692.0
2023-01-31 15:20:00,339.69,340.99,339.53,340.88,12857.0,339.69,340.99,339.53,340.88,12857.0
2023-01-31 15:30:00,340.96,341.74,340.7,341.74,13069.0,340.96,341.74,340.7,341.74,13069.0
2023-01-31 15:40:00,341.92,343.12,341.56,341.57,24714.0,341.92,343.12,341.56,341.57,24714.0
2023-01-31 15:50:00,342.52,347.51,342.25,347.21,105209.0,342.52,347.51,342.25,347.21,105209.0
2023-02-01 09:30:00,351.5,351.9,347.22,350.52,18718.0,351.5,351.9,347.22,350.52,18718.0
2023-02-01 09:40:00,350.35,350.6,347.36,349.3,9421.0,350.35,350.6,347.36,349.3,9421.0
2023-02-01 09:50:00,349.99,352.11,349.99,352.11,9921.0,349.99,352.11,349.99,352.11,9921.0
2023-02-01 10:00:00,351.32,351.39,347.69,350.84,5078.0,351.32,351.39,347.69,350.84,5078.0
2023-02-01 10:10:00,351.48,353.57,351.3,353.32,13220.0,351.48,353.57,351.3,353.32,13220.0
2023-02-01 10:20:00,353.0,353.38,351.48,351.57,6120.0,353.0,353.38,351.48,351.57,6120.0
2023-02-01 10:30:00,352.61,353.56,350.66,350.85,26508.0,352.61,353.56,350.66,350.85,26508.0
2023-02-01 10:40:00,350.96,352.21,348.45,349.21,17612.0,350.96,352.21,348.45,349.21,17612.0
2023-02-01 10:50:00,348.76,350.27,348.64,350.24,18964.0,348.76,350.27,348.64,350.24,18964.0
2023-02-01 11:00:00,350.0,352.3,349.27,352.3,12659.0,350.0,352.3,349.27,352.3,12659.0
2023-02-01 11:10:00,352.34,354.22,351.93,353.35,7622.0,352.34,354.22,351.93,353.35,7622.0
2023-02-01 11:20:00,353.2,353.79,352.2,353.75,3274.0,353.2,353.79,352.2,353.75,3274.0
2023-02-01 11:30:00,353.93,355.09,353.57,353.97,6224.0,353.93,355.09,353.57,353.97,6224.0
2023-02-01 11:40:00,354.4,354.7,353.13,353.43,5141.0,354.4,354.7,353.13,353.43,5141.0
2023-02-01 11:50:00,353.44,353.87,352.04,352.06,4393.0,353.44,353.87,352.04,352.06,4393.0
2023-02-01 12:00:00,351.83,351.9,351.35,351.65,1396.0,351.83,351.9,351.35,351.65,1396.0
2023-02-01 12:10:00,351.37,351.95,350.82,350.88,1600.0,351.37,351.95,350.82,350.88,1600.0
2023-02-01 12:20:00,350.9,352.5,350.25,352.11,5764.0,350.9,352.5,350.25,352.11,5764.0
2023-02-01 12:30:00,352.11,352.9,351.69,352.9,4050.0,352.11,352.9,351.69,352.9,4050.0
2023-02-01 12:40:00,352.9,353.59,352.56,352.8,4304.0,352.9,353.59,352.56,352.8,4304.0
2023-02-01 12:50:00,352.62,353.8,352.62,353.61,2950.0,352.62,353.8,352.62,353.61,2950.0
2023-02-01 13:00:00,353.18,353.63,353.07,353.1,1405.0,353.18,353.63,353.07,353.1,1405.0
2023-02-01 13:10:00,353.41,353.66,352.32,353.01,7387.0,353.41,353.66,352.32,353.01,7387.0
2023-02-01 13:20:00,353.61,353.83,352.91,353.62,5463.0,353.61,353.83,352.91,353.62,5463.0
2023-02-01 13:30:00,353.43,353.79,351.99,352.33,11486.0,353.43,353.79,351.99,352.33,11486.0
2023-02-01 13:40:00,352.61,352.84,351.71,351.71,3387.0,352.61,352.84,351.71,351.71,3387.0
2023-02-01 13:50:00,351.38,353.15,351.17,352.26,5103.0,351.38,353.15,351.17,352.26,5103.0
2023-02-01 14:00:00,351.84,354.34,350.16,352.88,10927.0,351.84,354.34,350.16,352.88,10927.0
2023-02-01 14:10:00,352.68,355.69,352.68,354.43,24390.0,352.68,355.69,352.68,354.43,24390.0
2023-02-01 14:20:00,355.02,355.36,353.71,353.72,6080.0,355.02,355.36,353.71,353.72,6080.0
2023-02-01 14:30:00,353.91,359.0,351.7,358.79,9006.0,353.91,359.0,351.7,358.79,9006.0
2023-02-01 14:40:00,358.59,365.33,358.43,364.05,28750.0,358.59,365.33,358.43,364.05,28750.0
2023-02-01 14:50:00,364.46,365.54,363.55,363.67,21597.0,364.46,365.54,363.55,363.67,21597.0
2023-02-01 15:00:00,364.06,368.43,364.06,366.4,13874.0,364.06,368.43,364.06,366.4,13874.0
2023-02-01 15:10:00,366.41,367.34,364.06,367.34,19169.0,366.41,367.34,364.06,367.34,19169.0
2023-02-01 15:20:00,367.53,367.98,365.27,366.39,20826.0,367.53,367.98,365.27,366.39,20826.0
2023-02-01 15:30:00,366.66,371.06,366.42,369.23,17116.0,366.66,371.06,366.42,369.23,17116.0
2023-02-01 15:40:00,369.43,370.85,367.52,367.62,21622.0,369.43,370.85,367.52,367.62,21622.0
2023-02-01 15:50:00,367.6,370.11,367.59,368.65,64497.0,367.6,370.11,367.59,368.65,64497.0
2023-02-02 09:30:00,385.0,387.0,382.71,387.0,36308.0,385.0,387.0,382.71,387.0,36308.0
2023-02-02 09:40:00,387.3,391.77,384.6,389.09,25607.0,387.3,391.77,384.6,389.09,25607.0
2023-02-02 09:50:00,389.64,389.98,383.34,383.35,23825.0,389.64,389.98,383.34,383.35,23825.0
2023-02-02 10:00:00,382.45,382.45,378.64,380.62,20320.0,382.45,382.45,378.64,380.62,20320.0
2023-02-02 10:10:00,380.08,381.77,378.93,379.81,23717.0,380.08,381.77,378.93,379.81,23717.0
2023-02-02 10:20:00,379.66,381.36,377.31,380.55,31788.0,379.66,381.36,377.31,380.55,31788.0
2023-02-02 10:30:00,380.53,384.14,380.52,384.0,9498.0,380.53,384.14,380.52,384.0,9498.0
2023-02-02 10:40:00,384.86,386.43,384.56,385.63,14047.0,384.86,386.43,384.56,385.63,14047.0
2023-02-02 10:50:00,385.42,385.95,384.16,384.66,8023.0,385.42,385.95,384.16,384.66,8023.0
2023-02-02 11:00:00,383.58,385.6,383.58,385.5,3536.0,383.58,385.6,383.58,385.5,3536.0
2023-02-02 11:10:00,385.04,385.49,383.92,384.56,14412.0,385.04,385.49,383.92,384.56,14412.0
2023-02-02 11:20:00,384.46,386.47,384.46,385.85,8415.0,384.46,386.47,384.46,385.85,8415.0
2023-02-02 11:30:00,386.22,386.79,384.71,385.76,11436.0,386.22,386.79,384.71,385.76,11436.0
2023-02-02 11:40:00,385.85,386.02,384.35,385.61,12792.0,385.85,386.02,384.35,385.61,12792.0
2023-02-02 11:50:00,385.65,388.1,385.65,387.05,20894.0,385.65,388.1,385.65,387.05,20894.0
2023-02-02 12:00:00,387.2,387.6,386.2,386.2,14201.0,387.2,387.6,386.2,386.2,14201.0
2023-02-02 12:10:00,386.21,388.29,386.21,387.54,4014.0,386.21,388.29,386.21,387.54,4014.0
2023-02-02 12:20:00,387.88,389.08,387.02,388.48,8063.0,387.88,389.08,387.02,388.48,8063.0
2023-02-02 12:30:00,389.08,390.65,389.08,390.39,5297.0,389.08,390.65,389.08,390.39,5297.0
2023-02-02 12:40:00,389.98,390.32,388.18,388.24,5404.0,389.98,390.32,388.18,388.24,5404.0
2023-02-02 12:50:00,389.13,390.94,388.76,390.9,5238.0,389.13,390.94,388.76,390.9,5238.0
2023-02-02 13:00:00,390.92,391.59,389.81,390.61,6930.0,390.92,391.59,389.81,390.61,6930.0
2023-02-02 13:10:00,390.92,392.0,390.55,391.89,7963.0,390.92,392.0,390.55,391.89,7963.0
2023-02-02 13:20:00,391.3,393.26,391.3,392.95,7140.0,391.3,393.26,391.3,392.95,7140.0
2023-02-02 13:30:00,392.96,393.78,392.9,393.08,5513.0,392.96,393.78,392.9,393.08,5513.0
2023-02-02 13:40:00,393.13,393.78,392.86,393.18,10121.0,393.13,393.78,392.86,393.18,10121.0
2023-02-02 13:50:00,392.91,396.69,392.88,396.25,11720.0,392.91,396.69,392.88,396.25,11720.0
2023-02-02 14:00:00,396.24,397.18,393.29,393.3,25857.0,396.24,397.18,393.29,393.3,25857.0
2023-02-02 14:10:00,393.3,394.01,392.77,393.56,24728.0,393.3,394.01,392.77,393.56,24728.0
2023-02-02 14:20:00,393.92,394.5,393.06,393.54,15365.0,393.92,394.5,393.06,393.54,15365.0
2023-02-02 14:30:00,393.55,393.73,390.7,391.46,23702.0,393.55,393.73,390.7,391.46,23702.0
2023-02-02 14:40:00,391.46,391.46,389.27,390.73,12048.0,391.46,391.46,389.27,390.73,12048.0
2023-02-02 14:50:00,391.5,392.7,389.96,389.98,39858.0,391.5,392.7,389.96,389.98,39858.0
2023-02-02 15:00:00,389.89,392.66,389.58,391.9,38511.0,389.89,392.66,389.58,391.9,38511.0
2023-02-02 15:10:00,391.65,395.5,391.64,395.5,19172.0,391.65,395.5,391.64,395.5,19172.0
2023-02-02 15:20:00,395.32,395.64,392.8,393.24,24151.0,395.32,395.64,392.8,393.24,24151.0
2023-02-02 15:30:00,393.73,395.84,393.58,395.01,27540.0,393.73,395.84,393.58,395.01,27540.0
2023-02-02 15:40:00,394.97,395.83,392.93,395.57,40196.0,394.97,395.83,392.93,395.57,40196.0
2023-02-02 15:50:00,395.79,399.55,395.78,398.22,95430.0,395.79,399.55,395.78,398.22,95430.0
2023-02-03 09:30:00,381.14,382.44,375.62,376.96,60996.0,381.14,382.44,375.62,376.96,60996.0
2023-02-03 09:40:00,376.45,380.87,375.66,379.25,34273.0,376.45,380.87,375.66,379.25,34273.0
2023-02-03 09:50:00,378.58,382.81,377.37,381.02,35353.0,378.58,382.81,377.37,381.02,35353.0
2023-02-03 10:00:00,379.68,380.59,376.91,377.11,18435.0,379.68,380.59,376.91,377.11,18435.0
2023-02-03 10:10:00,376.82,382.18,375.71,378.38,36320.0,376.82,382.18,375.71,378.38,36320.0
2023-02-03 10:20:00,378.64,381.33,378.3,381.33,12910.0,378.64,381.33,378.3,381.33,12910.0
2023-02-03 10:30:00,381.52,384.75,381.0,383.18,14094.0,381.52,384.75,381.0,383.18,14094.0
2023-02-03 10:40:00,383.12,384.7,381.69,383.78,14319.0,383.12,384.7,381.69,383.78,14319.0
2023-02-03 10:50:00,382.91,383.61,379.52,381.03,23154.0,382.91,383.61,379.52,381.03,23154.0
2023-02-03 11:00:00,382.04,384.25,382.04,382.89,17592.0,382.04,384.25,382.04,382.89,17592.0
2023-02-03 11:10:00,382.87,383.35,380.87,383.06,9937.0,382.87,383.35,380.87,383.06,9937.0
2023-02-03 11:20:00,382.32,382.55,380.31,381.38,10387.0,382.32,382.55,380.31,381.38,10387.0
2023-02-03 11:30:00,381.75,383.31,381.54,382.0,7502.0,381.75,383.31,381.54,382.0,7502.0
2023-02-03 11:40:00,382.45,384.33,381.66,381.67,25247.0,382.45,384.33,381.66,381.67,25247.0
2023-02-03 11:50:00,381.02,382.14,378.0,378.1,21433.0,381.02,382.14,378.0,378.1,21433.0
2023-02-03 12:00:00,378.11,379.98,376.93,377.82,22750.0,378.11,379.98,376.93,377.82,22750.0
2023-02-03 12:10:00,377.4,380.62,377.4,380.15,22029.0,377.4,380.62,377.4,380.15,22029.0
2023-02-03 12:20:00,380.25,382.22,379.58,380.53,7371.0,380.25,382.22,379.58,380.53,7371.0
2023-02-03 12:30:00,380.21,381.46,379.93,380.39,12465.0,380.21,381.46,379.93,380.39,12465.0
2023-02-03 12:40:00,380.25,380.69,379.3,379.6,7431.0,380.25,380.69,379.3,379.6,7431.0
2023-02-03 12:50:00,379.12,379.68,375.63,375.98,10603.0,379.12,379.68,375.63,375.98,10603.0
2023-02-03 13:00:00,376.02,376.02,372.01,372.47,19370.0,376.02,376.02,372.01,372.47,19370.0
2023-02-03 13:10:00,372.32,373.92,371.71,373.39,8815.0,372.32,373.92,371.71,373.39,8815.0
2023-02-03 13:20:00,373.24,373.75,371.78,372.63,7085.0,373.24,373.75,371.78,372.63,7085.0
2023-02-03 13:30:00,372.07,372.07,370.0,370.82,15575.0,372.07,372.07,370.0,370.82,15575.0
2023-02-03 13:40:00,370.83,370.83,366.67,368.67,11174.0,370.83,370.83,366.67,368.67,11174.0
2023-02-03 13:50:00,368.69,369.99,368.24,368.68,10348.0,368.69,369.99,368.24,368.68,10348.0
2023-02-03 14:00:00,368.52,370.11,367.84,369.67,12185.0,368.52,370.11,367.84,369.67,12185.0
2023-02-03 14:10:00,369.92,370.02,368.32,368.41,6619.0,369.92,370.02,368.32,368.41,6619.0
2023-02-03 14:20:00,368.68,369.27,367.15,369.27,7871.0,368.68,369.27,367.15,369.27,7871.0
2023-02-03 14:30:00,369.27,370.01,367.73,369.94,7153.0,369.27,370.01,367.73,369.94,7153.0
2023-02-03 14:40:00,370.0,370.31,369.36,369.78,7256.0,370.0,370.31,369.36,369.78,7256.0
2023-02-03 14:50:00,369.78,369.84,367.14,367.71,11697.0,369.78,369.84,367.14,367.71,11697.0
2023-02-03 15:00:00,367.28,367.28,365.46,366.48,13435.0,367.28,367.28,365.46,366.48,13435.0
2023-02-03 15:10:00,366.38,369.03,365.58,368.57,34964.0,366.38,369.03,365.58,368.57,34964.0
2023-02-03 15:20:00,368.44,368.72,366.69,366.69,11951.0,368.44,368.72,366.69,366.69,11951.0
2023-02-03 15:30:00,366.97,367.25,365.66,366.6,24314.0,366.97,367.25,365.66,366.6,24314.0
2023-02-03 15:40:00,366.57,366.67,363.25,363.25,44152.0,366.57,366.67,363.25,363.25,44152.0
2023-02-03 15:50:00,363.08,366.31,362.8,364.88,119061.0,363.08,366.31,362.8,364.88,119061.0
2023-02-06 09:30:00,358.3,362.87,357.51,361.32,8757.0,358.3,362.87,357.51,361.32,8757.0
2023-02-06 09:40:00,361.74,368.4,361.25,366.72,8690.0,361.74,368.4,361.25,366.72,8690.0
2023-02-06 09:50:00,365.46,367.39,362.45,366.56,20639.0,365.46,367.39,362.45,366.56,20639.0
2023-02-06 10:00:00,367.99,369.62,367.9,368.54,3888.0,367.99,369.62,367.9,368.54,3888.0
2023-02-06 10:10:00,368.03,368.03,361.19,361.73,21371.0,368.03,368.03,361.19,361.73,21371.0
2023-02-06 10:20:00,361.88,362.84,360.57,361.67,7434.0,361.88,362.84,360.57,361.67,7434.0
2023-02-06 10:30:00,360.85,363.03,360.26,362.38,16637.0,360.85,363.03,360.26,362.38,16637.0
2023-02-06 10:40:00,361.36,362.26,360.4,362.23,8574.0,361.36,362.26,360.4,362.23,8574.0
2023-02-06 10:50:00,361.92,364.12,361.91,364.12,13059.0,361.92,364.12,361.91,364.12,13059.0
2023-02-06 11:00:00,364.12,364.12,361.95,363.67,6011.0,364.12,364.12,361.95,363.67,6011.0
2023-02-06 11:10:00,363.67,368.21,363.34,368.21,12383.0,363.67,368.21,363.34,368.21,12383.0
2023-02-06 11:20:00,367.45,367.45,365.57,366.66,9652.0,367.45,367.45,365.57,366.66,9652.0
2023-02-06 11:30:00,366.87,367.24,365.21,365.64,9622.0,366.87,367.24,365.21,365.64,9622.0
2023-02-06 11:40:00,365.08,365.63,363.2,363.92,10877.0,365.08,365.63,363.2,363.92,10877.0
2023-02-06 11:50:00,363.51,365.62,363.44,365.09,17104.0,363.51,365.62,363.44,365.09,17104.0
2023-02-06 12:00:00,364.69,366.05,364.26,365.29,13099.0,364.69,366.05,364.26,365.29,13099.0
2023-02-06 12:10:00,365.38,365.92,362.89,362.89,4901.0,365.38,365.92,362.89,362.89,4901.0
2023-02-06 12:20:00,362.49,362.87,361.55,362.28,8438.0,362.49,362.87,361.55,362.28,8438.0
2023-02-06 12:30:00,362.79,363.93,362.42,363.56,3898.0,362.79,363.93,362.42,363.56,3898.0
2023-02-06 12:40:00,363.57,363.57,362.46,362.96,4101.0,363.57,363.57,362.46,362.96,4101.0
2023-02-06 12:50:00,362.98,362.98,362.32,362.51,4436.0,362.98,362.98,362.32,362.51,4436.0
2023-02-06 13:00:00,362.79,362.86,360.61,361.64,9546.0,362.79,362.86,360.61,361.64,9546.0
2023-02-06 13:10:00,361.5,362.36,361.02,362.35,2800.0,361.5,362.36,361.02,362.35,2800.0
2023-02-06 13:20:00,362.37,362.97,361.07,361.31,6260.0,362.37,362.97,361.07,361.31,6260.0
2023-02-06 13:30:00,360.92,361.7,360.75,361.65,5437.0,360.92,361.7,360.75,361.65,5437.0
2023-02-06 13:40:00,361.7,361.83,360.54,360.94,5399.0,361.7,361.83,360.54,360.94,5399.0
2023-02-06 13:50:00,361.32,362.02,360.84,362.02,5194.0,361.32,362.02,360.84,362.02,5194.0
2023-02-06 14:00:00,361.97,363.23,361.97,363.14,4263.0,361.97,363.23,361.97,363.14,4263.0
2023-02-06 14:10:00,363.16,363.3,362.66,362.72,3141.0,363.16,363.3,362.66,362.72,3141.0
2023-02-06 14:20:00,362.8,363.04,360.93,361.25,6470.0,362.8,363.04,360.93,361.25,6470.0
2023-02-06 14:30:00,361.58,361.59,359.47,360.31,8168.0,361.58,361.59,359.47,360.31,8168.0
2023-02-06 14:40:00,360.36,361.1,359.44,361.1,7624.0,360.36,361.1,359.44,361.1,7624.0
2023-02-06 14:50:00,360.8,360.8,360.0,360.49,5759.0,360.8,360.8,360.0,360.49,5759.0
2023-02-06 15:00:00,360.66,360.68,358.25,358.44,10241.0,360.66,360.68,358.25,358.44,10241.0
2023-02-06 15:10:00,358.46,359.34,356.69,359.25,12235.0,358.46,359.34,356.69,359.25,12235.0
2023-02-06 15:20:00,359.4,360.12,358.71,359.3,10165.0,359.4,360.12,358.71,359.3,10165.0
2023-02-06 15:30:00,358.66,360.12,358.66,359.47,8071.0,358.66,360.12,358.66,359.47,8071.0
2023-02-06 15:40:00,359.44,359.45,357.58,357.62,21278.0,359.44,359.45,357.58,357.62,21278.0
2023-02-06 15:50:00,357.25,360.0,357.25,359.73,77595.0,357.25,360.0,357.25,359.73,77595.0
2023-02-07 09:30:00,359.17,359.8,355.64,358.11,9327.0,359.17,359.8,355.64,358.11,9327.0
2023-02-07 09:40:00,359.98,359.99,357.01,357.01,4455.0,359.98,359.99,357.01,357.01,4455.0
2023-02-07 09:50:00,357.06,358.87,353.7,354.48,5521.0,357.06,358.87,353.7,354.48,5521.0
2023-02-07 10:00:00,354.39,356.86,353.71,355.66,4033.0,354.39,356.86,353.71,355.66,4033.0
2023-02-07 10:10:00,355.24,356.47,354.81,355.18,5601.0,355.24,356.47,354.81,355.18,5601.0
2023-02-07 10:20:00,354.23,355.3,352.5,352.5,1800.0,354.23,355.3,352.5,352.5,1800.0
2023-02-07 10:30:00,352.98,353.53,352.39,353.41,5647.0,352.98,353.53,352.39,353.41,5647.0
2023-02-07 10:40:00,353.22,356.19,353.18,356.19,9179.0,353.22,356.19,353.18,356.19,9179.0
2023-02-07 10:50:00,356.36,356.36,354.23,354.83,6591.0,356.36,356.36,354.23,354.83,6591.0
2023-02-07 11:00:00,355.24,356.42,355.13,356.42,4912.0,355.24,356.42,355.13,356.42,4912.0
2023-02-07 11:10:00,356.48,356.48,355.1,355.1,2855.0,356.48,356.48,355.1,355.1,2855.0
2023-02-07 11:20:00,355.29,356.96,355.1,356.96,2443.0,355.29,356.96,355.1,356.96,2443.0
2023-02-07 11:30:00,357.38,358.14,357.19,357.69,3604.0,357.38,358.14,357.19,357.69,3604.0
2023-02-07 11:40:00,357.67,358.55,357.16,358.1,1964.0,357.67,358.55,357.16,358.1,1964.0
2023-02-07 11:50:00,358.42,358.42,357.55,357.55,1500.0,358.42,358.42,357.55,357.55,1500.0
2023-02-07 12:00:00,357.31,357.8,357.01,357.8,701.0,357.31,357.8,357.01,357.8,701.0
2023-02-07 12:10:00,356.93,357.48,356.56,356.67,4617.0,356.93,357.48,356.56,356.67,4617.0
2023-02-07 12:20:00,356.75,356.75,355.33,355.86,3734.0,356.75,356.75,355.33,355.86,3734.0
2023-02-07 12:30:00,356.08,356.83,356.07,356.63,2907.0,356.08,356.83,356.07,356.63,2907.0
2023-02-07 12:40:00,356.67,363.59,356.42,363.59,7759.0,356.67,363.59,356.42,363.59,7759.0
2023-02-07 12:50:00,363.02,366.17,362.88,365.56,4003.0,363.02,366.17,362.88,365.56,4003.0
2023-02-07 13:00:00,365.58,366.65,362.9,363.35,10195.0,365.58,366.65,362.9,363.35,10195.0
2023-02-07 13:10:00,363.37,363.69,358.54,359.84,7578.0,363.37,363.69,358.54,359.84,7578.0
2023-02-07 13:20:00,359.48,359.54,357.31,358.55,5817.0,359.48,359.54,357.31,358.55,5817.0
2023-02-07 13:30:00,356.11,356.63,354.33,356.57,5487.0,356.11,356.63,354.33,356.57,5487.0
2023-02-07 13:40:00,356.89,357.72,356.4,356.53,1317.0,356.89,357.72,356.4,356.53,1317.0
2023-02-07 13:50:00,356.89,359.07,356.89,358.47,1788.0,356.89,359.07,356.89,358.47,1788.0
2023-02-07 14:00:00,358.61,362.58,358.61,362.58,916.0,358.61,362.58,358.61,362.58,916.0
2023-02-07 14:10:00,362.72,362.8,361.14,361.63,2275.0,362.72,362.8,361.14,361.63,2275.0
2023-02-07 14:20:00,361.65,362.14,361.55,361.55,406.0,361.65,362.14,361.55,361.55,406.0
2023-02-07 14:30:00,361.62,363.83,361.6,363.52,3097.0,361.62,363.83,361.6,363.52,3097.0
2023-02-07 14:40:00,363.09,364.2,362.84,363.06,1800.0,363.09,364.2,362.84,363.06,1800.0
2023-02-07 14:50:00,363.01,363.88,362.89,363.78,3240.0,363.01,363.88,362.89,363.78,3240.0
2023-02-07 15:00:00,364.25,364.59,362.65,363.03,1825.0,364.25,364.59,362.65,363.03,1825.0
2023-02-07 15:10:00,363.05,365.96,363.05,365.96,6709.0,363.05,365.96,363.05,365.96,6709.0
2023-02-07 15:20:00,365.82,367.02,365.57,367.02,3373.0,365.82,367.02,365.57,367.02,3373.0
2023-02-07 15:30:00,367.05,367.49,366.51,367.12,3106.0,367.05,367.49,366.51,367.12,3106.0
2023-02-07 15:40:00,367.52,368.15,366.5,368.15,11073.0,367.52,368.15,366.5,368.15,11073.0
2023-02-07 15:50:00,368.23,369.82,367.68,369.4,42057.0,368.23,369.82,367.68,369.4,42057.0
2023-02-08 09:30:00,366.86,371.31,366.12,371.05,11492.0,366.86,371.31,366.12,371.05,11492.0
2023-02-08 09:40:00,371.45,374.85,370.37,371.81,11368.0,371.45,374.85,370.37,371.81,11368.0
2023-02-08 09:50:00,371.81,373.96,368.68,373.96,16821.0,371.81,373.96,368.68,373.96,16821.0
2023-02-08 10:00:00,373.17,374.3,371.36,374.3,2240.0,373.17,374.3,371.36,374.3,2240.0
2023-02-08 10:10:00,373.92,375.34,373.38,375.3,2723.0,373.92,375.34,373.38,375.3,2723.0
2023-02-08 10:20:00,375.45,375.45,370.43,370.43,4900.0,375.45,375.45,370.43,370.43,4900.0
2023-02-08 10:30:00,369.87,369.87,366.96,369.63,4968.0,369.87,369.87,366.96,369.63,4968.0
2023-02-08 10:40:00,370.38,370.38,367.37,369.25,6872.0,370.38,370.38,367.37,369.25,6872.0
2023-02-08 10:50:00,369.0,369.08,366.7,366.71,4159.0,369.0,369.08,366.7,366.71,4159.0
2023-02-08 11:00:00,366.61,366.79,364.74,366.07,8951.0,366.61,366.79,364.74,366.07,8951.0
2023-02-08 11:10:00,365.78,365.78,363.83,364.51,2000.0,365.78,365.78,363.83,364.51,2000.0
2023-02-08 11:20:00,364.7,364.7,361.81,363.24,3778.0,364.7,364.7,361.81,363.24,3778.0
2023-02-08 11:30:00,363.72,364.78,362.67,364.5,4660.0,363.72,364.78,362.67,364.5,4660.0
2023-02-08 11:40:00,364.48,364.48,363.57,364.17,1588.0,364.48,364.48,363.57,364.17,1588.0
2023-02-08 11:50:00,363.58,366.09,363.08,365.88,2343.0,363.58,366.09,363.08,365.88,2343.0
2023-02-08 12:00:00,365.43,366.53,365.16,366.53,2000.0,365.43,366.53,365.16,366.53,2000.0
2023-02-08 12:10:00,366.41,366.99,365.88,366.63,1809.0,366.41,366.99,365.88,366.63,1809.0
2023-02-08 12:20:00,367.0,367.46,366.39,366.88,1323.0,367.0,367.46,366.39,366.88,1323.0
2023-02-08 12:30:00,367.09,367.23,364.33,364.33,2318.0,367.09,367.23,364.33,364.33,2318.0
2023-02-08 12:40:00,364.93,365.28,364.44,365.28,1301.0,364.93,365.28,364.44,365.28,1301.0
2023-02-08 12:50:00,365.7,366.26,365.51,366.2,1000.0,365.7,366.26,365.51,366.2,1000.0
2023-02-08 13:00:00,366.5,367.59,366.44,366.89,1600.0,366.5,367.59,366.44,366.89,1600.0
2023-02-08 13:10:00,367.16,367.55,366.38,366.78,2277.0,367.16,367.55,366.38,366.78,2277.0
2023-02-08 13:20:00,367.35,367.46,365.06,365.06,2008.0,367.35,367.46,365.06,365.06,2008.0
2023-02-08 13:30:00,364.79,365.8,363.72,363.72,1845.0,364.79,365.8,363.72,363.72,1845.0
2023-02-08 13:40:00,364.31,365.01,364.19,364.46,1300.0,364.31,365.01,364.19,364.46,1300.0
2023-02-08 13:50:00,364.5,365.14,364.36,364.91,1500.0,364.5,365.14,364.36,364.91,1500.0
2023-02-08 14:00:00,365.17,365.6,364.69,365.59,1200.0,365.17,365.6,364.69,365.59,1200.0
2023-02-08 14:10:00,365.58,366.58,365.58,366.34,2000.0,365.58,366.58,365.58,366.34,2000.0
2023-02-08 14:20:00,365.6,366.26,365.03,365.85,1452.0,365.6,366.26,365.03,365.85,1452.0
2023-02-08 14:30:00,365.75,365.77,365.25,365.25,529.0,365.75,365.77,365.25,365.25,529.0
2023-02-08 14:40:00,365.02,365.35,363.28,363.79,7179.0,365.02,365.35,363.28,363.79,7179.0
2023-02-08 14:50:00,363.61,364.16,362.02,362.99,8790.0,363.61,364.16,362.02,362.99,8790.0
2023-02-08 15:00:00,362.94,362.97,361.28,361.51,4382.0,362.94,362.97,361.28,361.51,4382.0
2023-02-08 15:10:00,361.55,362.17,361.21,361.84,13118.0,361.55,362.17,361.21,361.84,13118.0
2023-02-08 15:20:00,361.92,363.42,361.74,362.34,31930.0,361.92,363.42,361.74,362.34,31930.0
2023-02-08 15:30:00,362.22,364.25,361.78,364.25,9838.0,362.22,364.25,361.78,364.25,9838.0
2023-02-08 15:40:00,364.48,364.66,361.59,361.81,16784.0,364.48,364.66,361.59,361.81,16784.0
2023-02-08 15:50:00,362.05,362.69,360.85,362.38,38994.0,362.05,362.69,360.85,362.38,38994.0
2023-02-09 09:30:00,368.95,369.36,366.66,368.38,6331.0,368.95,369.36,366.66,368.38,6331.0
2023-02-09 09:40:00,367.66,369.95,365.42,369.02,7175.0,367.66,369.95,365.42,369.02,7175.0
2023-02-09 09:50:00,369.96,370.86,365.71,366.73,13011.0,369.96,370.86,365.71,366.73,13011.0
2023-02-09 10:00:00,367.88,368.63,364.86,368.38,32470.0,367.88,368.63,364.86,368.38,32470.0
2023-02-09 10:10:00,367.96,371.03,367.96,368.78,21507.0,367.96,371.03,367.96,368.78,21507.0
2023-02-09 10:20:00,368.47,369.8,365.05,365.06,7094.0,368.47,369.8,365.05,365.06,7094.0
2023-02-09 10:30:00,364.18,365.19,362.7,363.28,8306.0,364.18,365.19,362.7,363.28,8306.0
2023-02-09 10:40:00,363.28,364.14,362.06,363.16,6764.0,363.28,364.14,362.06,363.16,6764.0
2023-02-09 10:50:00,363.17,363.17,361.23,362.67,4458.0,363.17,363.17,361.23,362.67,4458.0
2023-02-09 11:00:00,361.8,361.8,360.02,361.23,4386.0,361.8,361.8,360.02,361.23,4386.0
2023-02-09 11:10:00,360.63,360.89,359.5,359.99,2600.0,360.63,360.89,359.5,359.99,2600.0
2023-02-09 11:20:00,359.55,359.91,357.25,357.51,8260.0,359.55,359.91,357.25,357.51,8260.0
2023-02-09 11:30:00,357.63,359.88,357.63,359.88,6676.0,357.63,359.88,357.63,359.88,6676.0
2023-02-09 11:40:00,359.75,360.57,358.52,358.75,3561.0,359.75,360.57,358.52,358.75,3561.0
2023-02-09 11:50:00,358.75,359.17,357.92,358.77,8151.0,358.75,359.17,357.92,358.77,8151.0
2023-02-09 12:00:00,358.76,360.9,358.42,360.72,9578.0,358.76,360.9,358.42,360.72,9578.0
2023-02-09 12:10:00,360.73,361.13,359.38,359.38,3425.0,360.73,361.13,359.38,359.38,3425.0
2023-02-09 12:20:00,359.86,360.05,357.12,357.51,9289.0,359.86,360.05,357.12,357.51,9289.0
2023-02-09 12:30:00,357.52,357.92,355.15,355.3,5567.0,357.52,357.92,355.15,355.3,5567.0
2023-02-09 12:40:00,355.24,356.2,354.8,355.64,5564.0,355.24,356.2,354.8,355.64,5564.0
2023-02-09 12:50:00,356.31,357.86,356.27,357.82,3578.0,356.31,357.86,356.27,357.82,3578.0
2023-02-09 13:00:00,357.57,358.8,357.09,358.8,4734.0,357.57,358.8,357.09,358.8,4734.0
2023-02-09 13:10:00,358.81,359.67,358.44,359.67,4863.0,358.81,359.67,358.44,359.67,4863.0
2023-02-09 13:20:00,359.69,361.16,359.69,360.15,4576.0,359.69,361.16,359.69,360.15,4576.0
2023-02-09 13:30:00,360.29,361.17,359.49,359.5,1504.0,360.29,361.17,359.49,359.5,1504.0
2023-02-09 13:40:00,359.07,359.24,358.49,358.67,2116.0,359.07,359.24,358.49,358.67,2116.0
2023-02-09 13:50:00,359.37,359.4,357.38,357.72,2633.0,359.37,359.4,357.38,357.72,2633.0
2023-02-09 14:00:00,358.01,359.51,357.95,359.4,1569.0,358.01,359.51,357.95,359.4,1569.0
2023-02-09 14:10:00,359.33,359.5,358.49,358.6,2600.0,359.33,359.5,358.49,358.6,2600.0
2023-02-09 14:20:00,358.79,359.7,358.24,358.73,6982.0,358.79,359.7,358.24,358.73,6982.0
2023-02-09 14:30:00,359.04,359.66,358.7,359.66,2000.0,359.04,359.66,358.7,359.66,2000.0
2023-02-09 14:40:00,359.49,360.76,359.43,360.76,3800.0,359.49,360.76,359.43,360.76,3800.0
2023-02-09 14:50:00,360.69,361.64,360.03,360.59,5596.0,360.69,361.64,360.03,360.59,5596.0
2023-02-09 15:00:00,360.37,360.81,358.93,360.67,7454.0,360.37,360.81,358.93,360.67,7454.0
2023-02-09 15:10:00,360.69,360.99,358.86,359.1,5908.0,360.69,360.99,358.86,359.1,5908.0
2023-02-09 15:20:00,358.9,359.19,356.48,357.03,5943.0,358.9,359.19,356.48,357.03,5943.0
2023-02-09 15:30:00,356.87,357.27,355.87,356.6,8743.0,356.87,357.27,355.87,356.6,8743.0
2023-02-09 15:40:00,356.72,357.76,356.5,357.2,14248.0,356.72,357.76,356.5,357.2,14248.0
2023-02-09 15:50:00,357.52,359.34,357.52,358.39,30860.0,357.52,359.34,357.52,358.39,30860.0
2023-02-10 09:30:00,355.34,355.34,351.23,351.51,5296.0,355.34,355.34,351.23,351.51,5296.0
2023-02-10 09:40:00,351.47,354.22,349.45,354.22,9138.0,351.47,354.22,349.45,354.22,9138.0
2023-02-10 09:50:00,353.75,355.0,352.0,352.35,12402.0,353.75,355.0,352.0,352.35,12402.0
2023-02-10 10:00:00,352.06,352.06,348.98,350.84,5535.0,352.06,352.06,348.98,350.84,5535.0
2023-02-10 10:10:00,350.71,354.01,350.71,353.97,3662.0,350.71,354.01,350.71,353.97,3662.0
2023-02-10 10:20:00,354.71,354.91,351.07,351.34,8880.0,354.71,354.91,351.07,351.34,8880.0
2023-02-10 10:30:00,351.86,352.64,350.6,350.6,1600.0,351.86,352.64,350.6,350.6,1600.0
2023-02-10 10:40:00,350.53,350.58,348.5,349.06,4430.0,350.53,350.58,348.5,349.06,4430.0
2023-02-10 10:50:00,348.66,348.99,347.01,348.83,10319.0,348.66,348.99,347.01,348.83,10319.0
2023-02-10 11:00:00,348.5,348.75,347.38,347.98,10710.0,348.5,348.75,347.38,347.98,10710.0
2023-02-10 11:10:00,347.75,347.93,345.33,347.56,9262.0,347.75,347.93,345.33,347.56,9262.0
2023-02-10 11:20:00,347.57,348.5,346.41,346.43,16473.0,347.57,348.5,346.41,346.43,16473.0
2023-02-10 11:30:00,346.79,347.11,344.65,346.8,8973.0,346.79,347.11,344.65,346.8,8973.0
2023-02-10 11:40:00,346.8,347.17,346.16,347.17,2568.0,346.8,347.17,346.16,347.17,2568.0
2023-02-10 11:50:00,346.29,346.67,344.09,344.1,5355.0,346.29,346.67,344.09,344.1,5355.0
2023-02-10 12:00:00,343.55,345.75,343.54,345.4,8893.0,343.55,345.75,343.54,345.4,8893.0
2023-02-10 12:10:00,345.74,346.27,345.44,345.45,3907.0,345.74,346.27,345.44,345.45,3907.0
2023-02-10 12:20:00,345.63,345.89,344.65,345.09,11070.0,345.63,345.89,344.65,345.09,11070.0
2023-02-10 12:30:00,345.48,346.81,345.38,346.44,6300.0,345.48,346.81,345.38,346.44,6300.0
2023-02-10 12:40:00,346.32,347.23,346.32,347.13,3825.0,346.32,347.23,346.32,347.13,3825.0
2023-02-10 12:50:00,347.1,347.6,346.95,347.47,2533.0,347.1,347.6,346.95,347.47,2533.0
2023-02-10 13:00:00,347.61,347.61,345.71,346.01,2768.0,347.61,347.61,345.71,346.01,2768.0
2023-02-10 13:10:00,346.01,346.41,345.57,346.18,7547.0,346.01,346.41,345.57,346.18,7547.0
2023-02-10 13:20:00,346.21,347.0,345.44,345.93,5067.0,346.21,347.0,345.44,345.93,5067.0
2023-02-10 13:30:00,345.72,346.51,345.48,346.51,3418.0,345.72,346.51,345.48,346.51,3418.0
2023-02-10 13:40:00,346.36,346.39,344.69,345.71,2264.0,346.36,346.39,344.69,345.71,2264.0
2023-02-10 13:50:00,345.71,346.45,344.75,345.06,5521.0,345.71,346.45,344.75,345.06,5521.0
2023-02-10 14:00:00,345.42,345.42,343.99,344.03,6279.0,345.42,345.42,343.99,344.03,6279.0
2023-02-10 14:10:00,344.22,344.75,343.95,344.38,2245.0,344.22,344.75,343.95,344.38,2245.0
2023-02-10 14:20:00,345.0,345.01,343.9,344.51,2418.0,345.0,345.01,343.9,344.51,2418.0
2023-02-10 14:30:00,343.74,345.35,343.38,345.35,2759.0,343.74,345.35,343.38,345.35,2759.0
2023-02-10 14:40:00,345.35,345.48,344.37,344.53,4295.0,345.35,345.48,344.37,344.53,4295.0
2023-02-10 14:50:00,344.71,345.38,344.71,345.32,2537.0,344.71,345.38,344.71,345.32,2537.0
2023-02-10 15:00:00,345.57,346.49,345.57,346.23,4259.0,345.57,346.49,345.57,346.23,4259.0
2023-02-10 15:10:00,346.27,346.27,344.55,344.55,4109.0,346.27,346.27,344.55,344.55,4109.0
2023-02-10 15:20:00,344.38,345.28,344.34,345.28,5517.0,344.38,345.28,344.34,345.28,5517.0
2023-02-10 15:30:00,345.23,345.69,345.16,345.54,6234.0,345.23,345.69,345.16,345.54,6234.0
2023-02-10 15:40:00,345.41,345.58,344.59,345.56,15306.0,345.41,345.58,344.59,345.56,15306.0
2023-02-10 15:50:00,345.52,346.07,345.18,345.46,44608.0,345.52,346.07,345.18,345.46,44608.0
2023-02-13 09:30:00,348.73,349.83,342.32,345.08,7644.0,348.73,349.83,342.32,345.08,7644.0
2023-02-13 09:40:00,347.18,351.4,344.85,349.99,5744.0,347.18,351.4,344.85,349.99,5744.0
2023-02-13 09:50:00,349.16,351.92,348.28,351.87,23699.0,349.16,351.92,348.28,351.87,23699.0
2023-02-13 10:00:00,351.94,352.39,349.86,350.02,3618.0,351.94,352.39,349.86,350.02,3618.0
2023-02-13 10:10:00,351.0,353.3,350.11,352.66,4410.0,351.0,353.3,350.11,352.66,4410.0
2023-02-13 10:20:00,352.63,353.68,351.65,353.33,4139.0,352.63,353.68,351.65,353.33,4139.0
2023-02-13 10:30:00,352.45,354.85,352.45,353.76,3390.0,352.45,354.85,352.45,353.76,3390.0
2023-02-13 10:40:00,353.91,356.22,353.53,355.93,2658.0,353.91,356.22,353.53,355.93,2658.0
2023-02-13 10:50:00,356.59,357.0,355.58,355.58,2400.0,356.59,357.0,355.58,355.58,2400.0
2023-02-13 11:00:00,356.12,356.51,354.3,355.31,1825.0,356.12,356.51,354.3,355.31,1825.0
2023-02-13 11:10:00,355.09,355.95,354.64,355.74,5831.0,355.09,355.95,354.64,355.74,5831.0
2023-02-13 11:20:00,355.8,356.48,355.24,355.24,2089.0,355.8,356.48,355.24,355.24,2089.0
2023-02-13 11:30:00,355.63,355.64,353.87,354.87,6823.0,355.63,355.64,353.87,354.87,6823.0
2023-02-13 11:40:00,355.17,356.09,354.74,356.03,1900.0,355.17,356.09,354.74,356.03,1900.0
2023-02-13 11:50:00,355.84,356.02,353.51,353.77,4730.0,355.84,356.02,353.51,353.77,4730.0
2023-02-13 12:00:00,353.79,353.92,353.29,353.54,5092.0,353.79,353.92,353.29,353.54,5092.0
2023-02-13 12:10:00,353.59,353.97,353.19,353.42,8570.0,353.59,353.97,353.19,353.42,8570.0
2023-02-13 12:20:00,353.49,353.61,352.59,352.9,5106.0,353.49,353.61,352.59,352.9,5106.0
2023-02-13 12:30:00,352.61,353.05,352.5,352.69,3079.0,352.61,353.05,352.5,352.69,3079.0
2023-02-13 12:40:00,353.05,354.71,352.64,354.71,2893.0,353.05,354.71,352.64,354.71,2893.0
2023-02-13 12:50:00,354.71,354.71,353.43,354.14,2907.0,354.71,354.71,353.43,354.14,2907.0
2023-02-13 13:00:00,353.99,353.99,353.47,353.47,910.0,353.99,353.99,353.47,353.47,910.0
2023-02-13 13:10:00,352.91,354.25,352.9,353.67,3002.0,352.91,354.25,352.9,353.67,3002.0
2023-02-13 13:20:00,354.28,355.93,353.93,355.93,1552.0,354.28,355.93,353.93,355.93,1552.0
2023-02-13 13:30:00,355.42,356.2,354.99,355.38,18693.0,355.42,356.2,354.99,355.38,18693.0
2023-02-13 13:40:00,355.54,355.66,355.0,355.19,2300.0,355.54,355.66,355.0,355.19,2300.0
2023-02-13 13:50:00,355.52,356.84,355.34,356.65,2647.0,355.52,356.84,355.34,356.65,2647.0
2023-02-13 14:00:00,356.79,357.24,355.43,355.47,1600.0,356.79,357.24,355.43,355.47,1600.0
2023-02-13 14:10:00,355.78,356.07,354.46,355.61,3148.0,355.78,356.07,354.46,355.61,3148.0
2023-02-13 14:20:00,355.56,355.57,354.87,355.03,995.0,355.56,355.57,354.87,355.03,995.0
2023-02-13 14:30:00,354.35,355.06,353.09,353.17,4300.0,354.35,355.06,353.09,353.17,4300.0
2023-02-13 14:40:00,353.13,353.31,351.25,351.83,6883.0,353.13,353.31,351.25,351.83,6883.0
2023-02-13 14:50:00,351.93,352.67,351.68,351.69,4100.0,351.93,352.67,351.68,351.69,4100.0
2023-02-13 15:00:00,351.79,354.03,350.76,353.36,11741.0,351.79,354.03,350.76,353.36,11741.0
2023-02-13 15:10:00,354.0,354.68,352.96,353.7,4000.0,354.0,354.68,352.96,353.7,4000.0
2023-02-13 15:20:00,353.88,353.89,352.31,352.51,8100.0,353.88,353.89,352.31,352.51,8100.0
2023-02-13 15:30:00,352.59,353.67,352.2,353.63,7118.0,352.59,353.67,352.2,353.63,7118.0
2023-02-13 15:40:00,353.42,355.5,353.27,355.43,14765.0,353.42,355.5,353.27,355.43,14765.0
2023-02-13 15:50:00,355.15,355.45,353.67,354.04,43074.0,355.15,355.45,353.67,354.04,43074.0
2023-02-14 09:30:00,349.38,355.0,347.98,350.09,10097.0,349.38,355.0,347.98,350.09,10097.0
2023-02-14 09:40:00,350.21,358.17,350.0,356.84,15445.0,350.21,358.17,350.0,356.84,15445.0
2023-02-14 09:50:00,356.66,361.87,356.03,360.23,2710.0,356.66,361.87,356.03,360.23,2710.0
2023-02-14 10:00:00,361.43,366.25,361.43,366.25,6066.0,361.43,366.25,361.43,366.25,6066.0
2023-02-14 10:10:00,365.81,367.46,364.33,365.72,12379.0,365.81,367.46,364.33,365.72,12379.0
2023-02-14 10:20:00,365.84,367.3,364.17,364.18,25744.0,365.84,367.3,364.17,364.18,25744.0
2023-02-14 10:30:00,364.1,365.06,358.3,358.63,7320.0,364.1,365.06,358.3,358.63,7320.0
2023-02-14 10:40:00,359.06,360.87,357.64,360.47,10347.0,359.06,360.87,357.64,360.47,10347.0
2023-02-14 10:50:00,360.42,362.29,359.85,362.29,1800.0,360.42,362.29,359.85,362.29,1800.0
2023-02-14 11:00:00,362.36,363.8,362.36,362.83,5299.0,362.36,363.8,362.36,362.83,5299.0
2023-02-14 11:10:00,363.29,363.29,361.35,362.63,10536.0,363.29,363.29,361.35,362.63,10536.0
2023-02-14 11:20:00,362.56,362.98,361.06,361.06,6661.0,362.56,362.98,361.06,361.06,6661.0
2023-02-14 11:30:00,361.06,361.07,359.16,359.16,7550.0,361.06,361.07,359.16,359.16,7550.0
2023-02-14 11:40:00,359.39,360.02,358.25,359.92,2243.0,359.39,360.02,358.25,359.92,2243.0
2023-02-14 11:50:00,359.76,360.49,357.78,360.13,3337.0,359.76,360.49,357.78,360.13,3337.0
2023-02-14 12:00:00,361.06,361.16,359.96,360.95,3814.0,361.06,361.16,359.96,360.95,3814.0
2023-02-14 12:10:00,361.26,362.42,360.94,362.21,4507.0,361.26,362.42,360.94,362.21,4507.0
2023-02-14 12:20:00,362.54,362.94,361.67,361.8,3299.0,362.54,362.94,361.67,361.8,3299.0
2023-02-14 12:30:00,362.28,362.94,361.62,362.7,2216.0,362.28,362.94,361.62,362.7,2216.0
2023-02-14 12:40:00,362.58,363.67,362.57,362.8,5568.0,362.58,363.67,362.57,362.8,5568.0
2023-02-14 12:50:00,363.39,363.39,362.05,363.29,3008.0,363.39,363.39,362.05,363.29,3008.0
2023-02-14 13:00:00,363.37,365.5,363.37,364.94,3152.0,363.37,365.5,363.37,364.94,3152.0
2023-02-14 13:10:00,364.94,365.81,363.81,365.5,5811.0,364.94,365.81,363.81,365.5,5811.0
2023-02-14 13:20:00,365.75,365.81,364.08,364.54,1600.0,365.75,365.81,364.08,364.54,1600.0
2023-02-14 13:30:00,364.6,365.23,363.86,364.42,2892.0,364.6,365.23,363.86,364.42,2892.0
2023-02-14 13:40:00,364.44,364.71,363.49,364.4,2902.0,364.44,364.71,363.49,364.4,2902.0
2023-02-14 13:50:00,364.1,364.35,362.03,362.66,4315.0,364.1,364.35,362.03,362.66,4315.0
2023-02-14 14:00:00,362.41,363.14,361.42,362.25,2806.0,362.41,363.14,361.42,362.25,2806.0
2023-02-14 14:10:00,362.99,363.29,362.1,363.29,2916.0,362.99,363.29,362.1,363.29,2916.0
2023-02-14 14:20:00,363.38,364.13,362.54,364.03,2542.0,363.38,364.13,362.54,364.03,2542.0
2023-02-14 14:30:00,363.77,365.3,363.65,364.78,5908.0,363.77,365.3,363.65,364.78,5908.0
2023-02-14 14:40:00,365.0,366.4,365.0,366.16,3807.0,365.0,366.4,365.0,366.16,3807.0
2023-02-14 14:50:00,366.25,366.81,365.43,365.78,6581.0,366.25,366.81,365.43,365.78,6581.0
2023-02-14 15:00:00,365.5,365.89,364.35,364.5,15767.0,365.5,365.89,364.35,364.5,15767.0
2023-02-14 15:10:00,364.46,366.5,363.73,366.4,9362.0,364.46,366.5,363.73,366.4,9362.0
2023-02-14 15:20:00,366.41,366.97,366.06,366.33,9322.0,366.41,366.97,366.06,366.33,9322.0
2023-02-14 15:30:00,366.31,368.42,366.1,366.62,32850.0,366.31,368.42,366.1,366.62,32850.0
2023-02-14 15:40:00,366.86,367.25,365.23,366.27,33862.0,366.86,367.25,365.23,366.27,33862.0
2023-02-14 15:50:00,365.82,366.46,363.85,363.85,59054.0,365.82,366.46,363.85,363.85,59054.0
2023-02-15 09:30:00,365.03,367.82,361.66,361.67,12570.0,365.03,367.82,361.66,361.67,12570.0
2023-02-15 09:40:00,361.5,366.51,360.65,366.51,3968.0,361.5,366.51,360.65,366.51,3968.0
2023-02-15 09:50:00,366.22,368.4,360.1,361.0,75906.0,366.22,368.4,360.1,361.0,75906.0
2023-02-15 10:00:00,360.83,362.84,359.74,360.24,51046.0,360.83,362.84,359.74,360.24,51046.0
2023-02-15 10:10:00,360.45,363.13,359.85,362.4,37182.0,360.45,363.13,359.85,362.4,37182.0
2023-02-15 10:20:00,361.68,363.08,360.86,362.03,9099.0,361.68,363.08,360.86,362.03,9099.0
2023-02-15 10:30:00,361.89,363.88,361.68,362.3,11749.0,361.89,363.88,361.68,362.3,11749.0
2023-02-15 10:40:00,362.28,362.32,360.0,360.48,14199.0,362.28,362.32,360.0,360.48,14199.0
2023-02-15 10:50:00,360.48,361.88,360.45,361.29,4046.0,360.48,361.88,360.45,361.29,4046.0
2023-02-15 11:00:00,361.25,363.16,360.8,362.51,22902.0,361.25,363.16,360.8,362.51,22902.0
2023-02-15 11:10:00,362.54,362.65,361.55,361.95,7738.0,362.54,362.65,361.55,361.95,7738.0
2023-02-15 11:20:00,361.95,362.46,360.91,361.43,10806.0,361.95,362.46,360.91,361.43,10806.0
2023-02-15 11:30:00,361.81,362.79,360.78,362.47,15529.0,361.81,362.79,360.78,362.47,15529.0
2023-02-15 11:40:00,362.44,364.49,362.44,364.12,6178.0,362.44,364.49,362.44,364.12,6178.0
2023-02-15 11:50:00,364.37,364.37,362.81,363.84,15031.0,364.37,364.37,362.81,363.84,15031.0
2023-02-15 12:00:00,364.81,365.25,363.85,364.37,3146.0,364.81,365.25,363.85,364.37,3146.0
2023-02-15 12:10:00,364.71,364.71,363.47,363.72,38351.0,364.71,364.71,363.47,363.72,38351.0
2023-02-15 12:20:00,364.17,364.48,362.66,362.67,22776.0,364.17,364.48,362.66,362.67,22776.0
2023-02-15 12:30:00,362.79,363.3,361.68,362.04,30239.0,362.79,363.3,361.68,362.04,30239.0
2023-02-15 12:40:00,362.03,362.88,361.71,362.11,38974.0,362.03,362.88,361.71,362.11,38974.0
2023-02-15 12:50:00,362.2,362.74,361.56,361.77,51697.0,362.2,362.74,361.56,361.77,51697.0
2023-02-15 13:00:00,361.91,361.91,360.86,361.53,4854.0,361.91,361.91,360.86,361.53,4854.0
2023-02-15 13:10:00,361.88,362.56,361.34,361.73,13567.0,361.88,362.56,361.34,361.73,13567.0
2023-02-15 13:20:00,361.8,362.56,361.74,362.17,17862.0,361.8,362.56,361.74,362.17,17862.0
2023-02-15 13:30:00,362.38,363.47,362.34,362.92,29693.0,362.38,363.47,362.34,362.92,29693.0
2023-02-15 13:40:00,362.98,366.65,362.91,365.85,46318.0,362.98,366.65,362.91,365.85,46318.0
2023-02-15 13:50:00,365.72,366.71,365.25,366.42,11739.0,365.72,366.71,365.25,366.42,11739.0
2023-02-15 14:00:00,366.56,369.64,366.56,369.03,22107.0,366.56,369.64,366.56,369.03,22107.0
2023-02-15 14:10:00,369.06,370.81,369.02,369.06,12584.0,369.06,370.81,369.02,369.06,12584.0
2023-02-15 14:20:00,369.1,369.11,367.1,367.49,13401.0,369.1,369.11,367.1,367.49,13401.0
2023-02-15 14:30:00,367.58,367.67,366.82,367.06,15420.0,367.58,367.67,366.82,367.06,15420.0
2023-02-15 14:40:00,366.93,367.56,366.03,366.03,13225.0,366.93,367.56,366.03,366.03,13225.0
2023-02-15 14:50:00,366.02,366.02,364.68,364.68,10420.0,366.02,366.02,364.68,364.68,10420.0
2023-02-15 15:00:00,364.97,366.59,364.96,366.17,9420.0,364.97,366.59,364.96,366.17,9420.0
2023-02-15 15:10:00,366.0,366.24,364.55,364.77,15115.0,366.0,366.24,364.55,364.77,15115.0
2023-02-15 15:20:00,364.77,365.4,364.36,365.08,25357.0,364.77,365.4,364.36,365.08,25357.0
2023-02-15 15:30:00,365.29,366.93,365.16,365.4,16949.0,365.29,366.93,365.16,365.4,16949.0
2023-02-15 15:40:00,365.29,366.22,364.39,365.8,29125.0,365.29,366.22,364.39,365.8,29125.0
2023-02-15 15:50:00,366.28,367.47,365.33,367.46,104349.0,366.28,367.47,365.33,367.46,104349.0
2023-02-16 09:30:00,358.75,361.68,357.05,361.09,35474.0,358.75,361.68,357.05,361.09,35474.0
2023-02-16 09:40:00,361.51,362.87,359.79,361.73,34690.0,361.51,362.87,359.79,361.73,34690.0
2023-02-16 09:50:00,361.84,367.23,361.71,365.0,21163.0,361.84,367.23,361.71,365.0,21163.0
2023-02-16 10:00:00,365.4,373.99,363.94,371.97,52079.0,365.4,373.99,363.94,371.97,52079.0
2023-02-16 10:10:00,371.93,373.19,370.0,370.87,37359.0,371.93,373.19,370.0,370.87,37359.0
2023-02-16 10:20:00,370.43,371.02,368.38,369.59,4514.0,370.43,371.02,368.38,369.59,4514.0
2023-02-16 10:30:00,369.61,369.85,367.16,368.68,20448.0,369.61,369.85,367.16,368.68,20448.0
2023-02-16 10:40:00,368.65,371.26,368.04,371.06,7040.0,368.65,371.26,368.04,371.06,7040.0
2023-02-16 10:50:00,371.75,372.47,369.11,369.29,14220.0,371.75,372.47,369.11,369.29,14220.0
2023-02-16 11:00:00,369.67,370.84,368.9,369.33,8143.0,369.67,370.84,368.9,369.33,8143.0
2023-02-16 11:10:00,369.4,370.2,368.27,370.07,9400.0,369.4,370.2,368.27,370.07,9400.0
2023-02-16 11:20:00,369.27,370.14,367.51,368.17,6332.0,369.27,370.14,367.51,368.17,6332.0
2023-02-16 11:30:00,368.31,368.48,366.68,367.33,17408.0,368.31,368.48,366.68,367.33,17408.0
2023-02-16 11:40:00,367.12,369.27,367.12,368.79,9930.0,367.12,369.27,367.12,368.79,9930.0
2023-02-16 11:50:00,368.47,369.97,368.04,369.67,5612.0,368.47,369.97,368.04,369.67,5612.0
2023-02-16 12:00:00,369.6,370.71,369.17,369.38,11251.0,369.6,370.71,369.17,369.38,11251.0
2023-02-16 12:10:00,369.64,369.73,365.47,366.02,11420.0,369.64,369.73,365.47,366.02,11420.0
2023-02-16 12:20:00,365.69,367.07,365.17,366.42,4205.0,365.69,367.07,365.17,366.42,4205.0
2023-02-16 12:30:00,366.43,369.51,366.43,368.65,11264.0,366.43,369.51,366.43,368.65,11264.0
2023-02-16 12:40:00,369.0,370.53,369.0,370.4,14067.0,369.0,370.53,369.0,370.4,14067.0
2023-02-16 12:50:00,370.17,370.27,367.99,368.06,10013.0,370.17,370.27,367.99,368.06,10013.0
2023-02-16 13:00:00,368.35,368.82,366.26,366.74,5688.0,368.35,368.82,366.26,366.74,5688.0
2023-02-16 13:10:00,366.67,367.08,364.99,365.17,6149.0,366.67,367.08,364.99,365.17,6149.0
2023-02-16 13:20:00,365.08,365.67,364.66,364.92,3300.0,365.08,365.67,364.66,364.92,3300.0
2023-02-16 13:30:00,364.94,365.84,364.41,365.83,5463.0,364.94,365.84,364.41,365.83,5463.0
2023-02-16 13:40:00,365.27,365.83,364.31,365.35,10140.0,365.27,365.83,364.31,365.35,10140.0
2023-02-16 13:50:00,365.37,365.39,364.22,364.65,11000.0,365.37,365.39,364.22,364.65,11000.0
2023-02-16 14:00:00,364.83,365.28,364.04,364.39,9539.0,364.83,365.28,364.04,364.39,9539.0
2023-02-16 14:10:00,364.41,365.0,363.31,363.84,8669.0,364.41,365.0,363.31,363.84,8669.0
2023-02-16 14:20:00,363.68,364.62,363.0,364.41,9004.0,363.68,364.62,363.0,364.41,9004.0
2023-02-16 14:30:00,364.4,365.35,363.88,365.0,9047.0,364.4,365.35,363.88,365.0,9047.0
2023-02-16 14:40:00,364.73,365.05,364.11,364.52,9216.0,364.73,365.05,364.11,364.52,9216.0
2023-02-16 14:50:00,364.55,365.17,363.95,364.48,11890.0,364.55,365.17,363.95,364.48,11890.0
2023-02-16 15:00:00,364.62,365.21,363.3,365.01,29885.0,364.62,365.21,363.3,365.01,29885.0
2023-02-16 15:10:00,365.02,365.74,363.06,364.14,15227.0,365.02,365.74,363.06,364.14,15227.0
2023-02-16 15:20:00,364.31,366.34,363.65,365.0,76936.0,364.31,366.34,363.65,365.0,76936.0
2023-02-16 15:30:00,365.0,366.4,364.18,366.06,57645.0,365.0,366.4,364.18,366.06,57645.0
2023-02-16 15:40:00,366.04,368.67,364.82,365.09,79865.0,366.04,368.67,364.82,365.09,79865.0
2023-02-16 15:50:00,365.13,365.13,360.49,362.86,166811.0,365.13,365.13,360.49,362.86,166811.0
2023-02-17 09:30:00,415.68,418.39,405.28,407.76,138143.0,415.68,418.39,405.28,407.76,138143.0
2023-02-17 09:40:00,406.11,413.5,405.0,409.59,97321.0,406.11,413.5,405.0,409.59,97321.0
2023-02-17 09:50:00,410.37,410.37,402.06,406.25,79841.0,410.37,410.37,402.06,406.25,79841.0
2023-02-17 10:00:00,406.47,412.48,405.76,407.81,85381.0,406.47,412.48,405.76,407.81,85381.0
2023-02-17 10:10:00,407.81,413.48,407.3,411.84,143440.0,407.81,413.48,407.3,411.84,143440.0
2023-02-17 10:20:00,411.55,413.99,408.0,412.04,64639.0,411.55,413.99,408.0,412.04,64639.0
2023-02-17 10:30:00,412.09,412.82,409.34,410.81,47505.0,412.09,412.82,409.34,410.81,47505.0
2023-02-17 10:40:00,410.66,412.46,409.34,412.46,37787.0,410.66,412.46,409.34,412.46,37787.0
2023-02-17 10:50:00,412.47,412.8,411.22,411.74,65359.0,412.47,412.8,411.22,411.74,65359.0
2023-02-17 11:00:00,411.5,412.17,401.01,407.94,59903.0,411.5,412.17,401.01,407.94,59903.0
2023-02-17 11:10:00,407.95,408.32,405.21,407.04,51526.0,407.95,408.32,405.21,407.04,51526.0
2023-02-17 11:20:00,407.31,407.33,403.36,403.37,48050.0,407.31,407.33,403.36,403.37,48050.0
2023-02-17 11:30:00,403.45,403.5,399.55,402.5,30907.0,403.45,403.5,399.55,402.5,30907.0
2023-02-17 11:40:00,401.49,404.49,400.47,403.13,23926.0,401.49,404.49,400.47,403.13,23926.0
2023-02-17 11:50:00,402.47,403.32,401.35,401.98,15538.0,402.47,403.32,401.35,401.98,15538.0
2023-02-17 12:00:00,401.66,403.03,400.2,401.97,17947.0,401.66,403.03,400.2,401.97,17947.0
2023-02-17 12:10:00,401.97,403.33,400.0,401.26,17579.0,401.97,403.33,400.0,401.26,17579.0
2023-02-17 12:20:00,400.84,403.71,400.83,403.23,11923.0,400.84,403.71,400.83,403.23,11923.0
2023-02-17 12:30:00,402.85,403.56,401.3,401.45,12074.0,402.85,403.56,401.3,401.45,12074.0
2023-02-17 12:40:00,401.69,401.69,397.79,398.13,18993.0,401.69,401.69,397.79,398.13,18993.0
2023-02-17 12:50:00,398.03,399.45,397.38,399.03,22221.0,398.03,399.45,397.38,399.03,22221.0
2023-02-17 13:00:00,399.51,399.73,398.5,399.65,12269.0,399.51,399.73,398.5,399.65,12269.0
2023-02-17 13:10:00,399.29,401.48,398.55,399.43,13484.0,399.29,401.48,398.55,399.43,13484.0
2023-02-17 13:20:00,399.35,400.55,398.96,400.0,13358.0,399.35,400.55,398.96,400.0,13358.0
2023-02-17 13:30:00,400.0,400.0,398.64,399.67,14556.0,400.0,400.0,398.64,399.67,14556.0
2023-02-17 13:40:00,399.81,400.22,399.04,399.06,15180.0,399.81,400.22,399.04,399.06,15180.0
2023-02-17 13:50:00,398.8,399.05,396.01,396.96,16293.0,398.8,399.05,396.01,396.96,16293.0
2023-02-17 14:00:00,396.98,397.34,396.15,397.07,13770.0,396.98,397.34,396.15,397.07,13770.0
2023-02-17 14:10:00,396.92,397.24,395.48,395.48,12690.0,396.92,397.24,395.48,395.48,12690.0
2023-02-17 14:20:00,395.33,398.88,395.33,398.88,11048.0,395.33,398.88,395.33,398.88,11048.0
2023-02-17 14:30:00,398.66,401.42,398.66,400.21,13738.0,398.66,401.42,398.66,400.21,13738.0
2023-02-17 14:40:00,400.41,400.48,398.56,399.5,14015.0,400.41,400.48,398.56,399.5,14015.0
2023-02-17 14:50:00,399.23,400.24,398.25,399.01,17052.0,399.23,400.24,398.25,399.01,17052.0
2023-02-17 15:00:00,398.45,399.11,396.08,396.41,17049.0,398.45,399.11,396.08,396.41,17049.0
2023-02-17 15:10:00,396.42,396.42,394.45,395.66,30644.0,396.42,396.42,394.45,395.66,30644.0
2023-02-17 15:20:00,395.67,398.95,394.82,398.61,35107.0,395.67,398.95,394.82,398.61,35107.0
2023-02-17 15:30:00,399.12,402.06,398.84,400.55,34328.0,399.12,402.06,398.84,400.55,34328.0
2023-02-17 15:40:00,400.6,402.22,400.16,401.06,41080.0,400.6,402.22,400.16,401.06,41080.0
2023-02-17 15:50:00,401.14,406.34,400.85,404.52,187570.0,401.14,406.34,400.85,404.52,187570.0
2023-02-21 09:30:00,399.72,408.45,395.08,403.81,29544.0,399.72,408.45,395.08,403.81,29544.0
2023-02-21 09:40:00,403.8,403.98,397.65,398.87,7087.0,403.8,403.98,397.65,398.87,7087.0
2023-02-21 09:50:00,399.67,402.61,397.0,398.9,12248.0,399.67,402.61,397.0,398.9,12248.0
2023-02-21 10:00:00,399.4,401.76,396.98,398.41,9123.0,399.4,401.76,396.98,398.41,9123.0
2023-02-21 10:10:00,397.97,398.9,394.66,398.02,24786.0,397.97,398.9,394.66,398.02,24786.0
2023-02-21 10:20:00,397.92,399.1,393.31,393.8,17599.0,397.92,399.1,393.31,393.8,17599.0
2023-02-21 10:30:00,393.85,398.32,393.84,396.94,19552.0,393.85,398.32,393.84,396.94,19552.0
2023-02-21 10:40:00,397.19,398.41,394.16,394.68,6601.0,397.19,398.41,394.16,394.68,6601.0
2023-02-21 10:50:00,394.68,395.18,392.71,393.94,8720.0,394.68,395.18,392.71,393.94,8720.0
2023-02-21 11:00:00,393.81,393.85,390.05,390.81,10862.0,393.81,393.85,390.05,390.81,10862.0
2023-02-21 11:10:00,390.44,391.2,389.69,391.09,31570.0,390.44,391.2,389.69,391.09,31570.0
2023-02-21 11:20:00,390.74,391.29,388.76,389.03,6648.0,390.74,391.29,388.76,389.03,6648.0
2023-02-21 11:30:00,388.75,391.16,388.19,389.56,10222.0,388.75,391.16,388.19,389.56,10222.0
2023-02-21 11:40:00,389.27,391.15,389.26,390.91,8298.0,389.27,391.15,389.26,390.91,8298.0
2023-02-21 11:50:00,390.91,391.23,388.59,388.72,13402.0,390.91,391.23,388.59,388.72,13402.0
2023-02-21 12:00:00,388.69,390.05,388.34,389.09,7763.0,388.69,390.05,388.34,389.09,7763.0
2023-02-21 12:10:00,388.81,388.81,387.57,388.13,7118.0,388.81,388.81,387.57,388.13,7118.0
2023-02-21 12:20:00,388.14,388.14,386.36,387.28,9678.0,388.14,388.14,386.36,387.28,9678.0
2023-02-21 12:30:00,387.22,388.45,386.95,388.45,8542.0,387.22,388.45,386.95,388.45,8542.0
2023-02-21 12:40:00,388.19,388.56,387.21,387.54,7786.0,388.19,388.56,387.21,387.54,7786.0
2023-02-21 12:50:00,387.6,388.84,387.59,388.84,16964.0,387.6,388.84,387.59,388.84,16964.0
2023-02-21 13:00:00,389.1,389.49,387.65,387.91,6870.0,389.1,389.49,387.65,387.91,6870.0
2023-02-21 13:10:00,387.44,388.23,386.81,387.13,5700.0,387.44,388.23,386.81,387.13,5700.0
2023-02-21 13:20:00,387.13,389.07,386.91,389.05,10341.0,387.13,389.07,386.91,389.05,10341.0
2023-02-21 13:30:00,389.06,389.06,387.01,387.75,4431.0,389.06,389.06,387.01,387.75,4431.0
2023-02-21 13:40:00,387.63,388.46,387.18,387.56,5562.0,387.63,388.46,387.18,387.56,5562.0
2023-02-21 13:50:00,387.56,388.13,387.21,387.49,6712.0,387.56,388.13,387.21,387.49,6712.0
2023-02-21 14:00:00,387.22,387.41,386.41,387.01,20877.0,387.22,387.41,386.41,387.01,20877.0
2023-02-21 14:10:00,386.79,387.3,385.77,386.78,13537.0,386.79,387.3,385.77,386.78,13537.0
2023-02-21 14:20:00,386.84,387.39,386.5,386.94,16845.0,386.84,387.39,386.5,386.94,16845.0
2023-02-21 14:30:00,386.97,388.39,386.96,387.69,16470.0,386.97,388.39,386.96,387.69,16470.0
2023-02-21 14:40:00,387.93,389.0,386.76,388.17,20664.0,387.93,389.0,386.76,388.17,20664.0
2023-02-21 14:50:00,388.16,388.25,386.88,387.91,6901.0,388.16,388.25,386.88,387.91,6901.0
2023-02-21 15:00:00,387.94,388.16,387.26,387.46,8212.0,387.94,388.16,387.26,387.46,8212.0
2023-02-21 15:10:00,387.46,387.76,386.83,386.98,9749.0,387.46,387.76,386.83,386.98,9749.0
2023-02-21 15:20:00,386.93,386.93,385.2,386.0,11400.0,386.93,386.93,385.2,386.0,11400.0
2023-02-21 15:30:00,386.0,387.28,385.99,386.33,31581.0,386.0,387.28,385.99,386.33,31581.0
2023-02-21 15:40:00,386.44,387.16,386.03,387.09,29421.0,386.44,387.16,386.03,387.09,29421.0
2023-02-21 15:50:00,387.22,388.05,386.0,386.01,106329.0,387.22,388.05,386.0,386.01,106329.0
2023-02-22 09:30:00,386.0,393.34,384.98,393.34,34500.0,386.0,393.34,384.98,393.34,34500.0
2023-02-22 09:40:00,393.68,398.75,392.83,397.71,22045.0,393.68,398.75,392.83,397.71,22045.0
2023-02-22 09:50:00,397.04,397.54,391.43,391.43,13396.0,397.04,397.54,391.43,391.43,13396.0
2023-02-22 10:00:00,391.51,391.51,387.36,387.36,10324.0,391.51,391.51,387.36,387.36,10324.0
2023-02-22 10:10:00,387.0,387.0,384.4,385.61,14059.0,387.0,387.0,384.4,385.61,14059.0
2023-02-22 10:20:00,385.61,387.15,384.03,384.84,8398.0,385.61,387.15,384.03,384.84,8398.0
2023-02-22 10:30:00,384.03,384.58,382.85,383.22,23812.0,384.03,384.58,382.85,383.22,23812.0
2023-02-22 10:40:00,383.22,388.73,383.21,387.9,11854.0,383.22,388.73,383.21,387.9,11854.0
2023-02-22 10:50:00,388.0,388.35,386.57,387.97,4811.0,388.0,388.35,386.57,387.97,4811.0
2023-02-22 11:00:00,387.56,389.23,387.4,387.95,19620.0,387.56,389.23,387.4,387.95,19620.0
2023-02-22 11:10:00,387.97,388.09,385.98,386.6,5126.0,387.97,388.09,385.98,386.6,5126.0
2023-02-22 11:20:00,386.96,387.66,386.19,386.76,4150.0,386.96,387.66,386.19,386.76,4150.0
2023-02-22 11:30:00,386.99,387.8,385.94,385.94,5414.0,386.99,387.8,385.94,385.94,5414.0
2023-02-22 11:40:00,385.85,386.94,385.83,385.95,2503.0,385.85,386.94,385.83,385.95,2503.0
2023-02-22 11:50:00,386.25,388.3,386.25,388.04,2962.0,386.25,388.3,386.25,388.04,2962.0
2023-02-22 12:00:00,387.43,387.47,386.54,386.84,2200.0,387.43,387.47,386.54,386.84,2200.0
2023-02-22 12:10:00,386.68,387.21,386.07,387.13,2677.0,386.68,387.21,386.07,387.13,2677.0
2023-02-22 12:20:00,387.14,388.58,387.14,388.0,21154.0,387.14,388.58,387.14,388.0,21154.0
2023-02-22 12:30:00,387.82,388.58,387.41,388.34,7140.0,387.82,388.58,387.41,388.34,7140.0
2023-02-22 12:40:00,388.56,389.07,388.08,388.44,12716.0,388.56,389.07,388.08,388.44,12716.0
2023-02-22 12:50:00,388.63,389.0,388.27,388.49,17675.0,388.63,389.0,388.27,388.49,17675.0
2023-02-22 13:00:00,388.61,389.62,388.32,388.88,6075.0,388.61,389.62,388.32,388.88,6075.0
2023-02-22 13:10:00,388.9,389.58,388.39,389.23,4021.0,388.9,389.58,388.39,389.23,4021.0
2023-02-22 13:20:00,389.22,390.3,389.22,390.3,7462.0,389.22,390.3,389.22,390.3,7462.0
2023-02-22 13:30:00,390.58,390.58,388.59,390.4,20118.0,390.58,390.58,388.59,390.4,20118.0
2023-02-22 13:40:00,390.39,390.41,389.88,390.24,3174.0,390.39,390.41,389.88,390.24,3174.0
2023-02-22 13:50:00,390.27,390.28,388.93,389.38,4189.0,390.27,390.28,388.93,389.38,4189.0
2023-02-22 14:00:00,389.08,390.6,387.65,389.42,6149.0,389.08,390.6,387.65,389.42,6149.0
2023-02-22 14:10:00,389.69,389.7,386.69,386.97,7455.0,389.69,389.7,386.69,386.97,7455.0
2023-02-22 14:20:00,387.65,388.58,386.52,386.73,9854.0,387.65,388.58,386.52,386.73,9854.0
2023-02-22 14:30:00,386.85,387.64,385.98,386.9,6829.0,386.85,387.64,385.98,386.9,6829.0
2023-02-22 14:40:00,386.97,387.45,385.28,387.45,2668.0,386.97,387.45,385.28,387.45,2668.0
2023-02-22 14:50:00,387.42,387.42,384.12,384.12,3406.0,387.42,387.42,384.12,384.12,3406.0
2023-02-22 15:00:00,383.94,386.05,383.94,385.81,5767.0,383.94,386.05,383.94,385.81,5767.0
2023-02-22 15:10:00,386.24,387.58,386.24,386.47,8108.0,386.24,387.58,386.24,386.47,8108.0
2023-02-22 15:20:00,386.43,387.56,385.84,385.84,7118.0,386.43,387.56,385.84,385.84,7118.0
2023-02-22 15:30:00,385.62,386.16,384.93,385.45,11242.0,385.62,386.16,384.93,385.45,11242.0
2023-02-22 15:40:00,385.44,385.45,384.68,385.17,8303.0,385.44,385.45,384.68,385.17,8303.0
2023-02-22 15:50:00,384.94,386.18,384.04,385.87,38057.0,384.94,386.18,384.04,385.87,38057.0
2023-02-23 09:30:00,388.11,392.78,387.74,390.39,13813.0,388.11,392.78,387.74,390.39,13813.0
2023-02-23 09:40:00,391.29,394.95,391.27,393.55,9561.0,391.29,394.95,391.27,393.55,9561.0
2023-02-23 09:50:00,393.54,395.01,390.95,390.96,27909.0,393.54,395.01,390.95,390.96,27909.0
2023-02-23 10:00:00,391.52,391.96,387.48,388.02,14984.0,391.52,391.96,387.48,388.02,14984.0
2023-02-23 10:10:00,388.39,391.42,387.57,389.15,11198.0,388.39,391.42,387.57,389.15,11198.0
2023-02-23 10:20:00,389.13,391.92,389.13,391.46,6368.0,389.13,391.92,389.13,391.46,6368.0
2023-02-23 10:30:00,391.05,391.7,389.73,390.18,18189.0,391.05,391.7,389.73,390.18,18189.0
2023-02-23 10:40:00,390.3,390.3,387.13,387.2,13913.0,390.3,390.3,387.13,387.2,13913.0
2023-02-23 10:50:00,387.28,388.59,386.94,388.37,3378.0,387.28,388.59,386.94,388.37,3378.0
2023-02-23 11:00:00,388.42,389.89,387.4,387.4,4628.0,388.42,389.89,387.4,387.4,4628.0
2023-02-23 11:10:00,388.08,389.19,387.18,387.6,13050.0,388.08,389.19,387.18,387.6,13050.0
2023-02-23 11:20:00,387.34,389.36,387.12,389.16,7392.0,387.34,389.36,387.12,389.16,7392.0
2023-02-23 11:30:00,388.83,389.42,387.28,387.29,3000.0,388.83,389.42,387.28,387.29,3000.0
2023-02-23 11:40:00,386.85,387.2,386.11,386.77,8755.0,386.85,387.2,386.11,386.77,8755.0
2023-02-23 11:50:00,385.88,386.2,384.84,384.84,1600.0,385.88,386.2,384.84,384.84,1600.0
2023-02-23 12:00:00,384.78,387.85,384.72,387.66,6391.0,384.78,387.85,384.72,387.66,6391.0
2023-02-23 12:10:00,387.66,389.17,387.51,388.66,5184.0,387.66,389.17,387.51,388.66,5184.0
2023-02-23 12:20:00,388.67,388.67,387.7,388.19,2703.0,388.67,388.67,387.7,388.19,2703.0
2023-02-23 12:30:00,388.04,388.95,387.21,387.86,2350.0,388.04,388.95,387.21,387.86,2350.0
2023-02-23 12:40:00,388.06,389.35,387.63,388.9,2487.0,388.06,389.35,387.63,388.9,2487.0
2023-02-23 12:50:00,389.3,389.3,387.69,387.83,2263.0,389.3,389.3,387.69,387.83,2263.0
2023-02-23 13:00:00,388.63,388.96,387.11,387.11,1700.0,388.63,388.96,387.11,387.11,1700.0
2023-02-23 13:10:00,386.68,387.54,386.11,386.7,4130.0,386.68,387.54,386.11,386.7,4130.0
2023-02-23 13:20:00,386.64,386.64,385.59,386.3,3211.0,386.64,386.64,385.59,386.3,3211.0
2023-02-23 13:30:00,386.34,387.09,386.3,387.09,828.0,386.34,387.09,386.3,387.09,828.0
2023-02-23 13:40:00,388.61,389.66,388.34,389.34,5250.0,388.61,389.66,388.34,389.34,5250.0
2023-02-23 13:50:00,389.31,389.42,388.21,388.87,2823.0,389.31,389.42,388.21,388.87,2823.0
2023-02-23 14:00:00,388.85,389.41,388.74,389.07,1600.0,388.85,389.41,388.74,389.07,1600.0
2023-02-23 14:10:00,389.3,392.01,389.25,392.01,6450.0,389.3,392.01,389.25,392.01,6450.0
2023-02-23 14:20:00,392.51,392.63,391.72,391.72,4121.0,392.51,392.63,391.72,391.72,4121.0
2023-02-23 14:30:00,391.85,392.39,391.65,391.7,1662.0,391.85,392.39,391.65,391.7,1662.0
2023-02-23 14:40:00,391.44,391.69,391.14,391.44,1300.0,391.44,391.69,391.14,391.44,1300.0
2023-02-23 14:50:00,391.19,391.47,390.71,391.21,3320.0,391.19,391.47,390.71,391.21,3320.0
2023-02-23 15:00:00,391.56,392.27,391.46,391.46,2900.0,391.56,392.27,391.46,391.46,2900.0
2023-02-23 15:10:00,391.65,392.16,391.06,391.06,4680.0,391.65,392.16,391.06,391.06,4680.0
2023-02-23 15:20:00,390.97,392.48,390.97,392.48,6157.0,390.97,392.48,390.97,392.48,6157.0
2023-02-23 15:30:00,392.48,393.14,392.48,392.86,7613.0,392.48,393.14,392.48,392.86,7613.0
2023-02-23 15:40:00,392.63,393.31,391.77,392.64,10144.0,392.63,393.31,391.77,392.64,10144.0
2023-02-23 15:50:00,392.79,393.32,392.05,393.31,33093.0,392.79,393.32,392.05,393.31,33093.0
2023-02-24 09:30:00,382.12,388.97,381.16,386.94,19971.0,382.12,388.97,381.16,386.94,19971.0
2023-02-24 09:40:00,387.74,387.74,380.9,382.56,33318.0,387.74,387.74,380.9,382.56,33318.0
2023-02-24 09:50:00,380.75,386.26,380.74,382.93,13183.0,380.75,386.26,380.74,382.93,13183.0
2023-02-24 10:00:00,383.5,385.43,383.0,384.23,12200.0,383.5,385.43,383.0,384.23,12200.0
2023-02-24 10:10:00,385.39,386.15,383.68,384.48,15825.0,385.39,386.15,383.68,384.48,15825.0
2023-02-24 10:20:00,384.74,385.55,382.12,384.97,17619.0,384.74,385.55,382.12,384.97,17619.0
2023-02-24 10:30:00,384.99,386.33,384.3,385.47,6551.0,384.99,386.33,384.3,385.47,6551.0
2023-02-24 10:40:00,385.23,386.72,384.85,386.14,4122.0,385.23,386.72,384.85,386.14,4122.0
2023-02-24 10:50:00,385.89,385.89,383.33,384.89,6861.0,385.89,385.89,383.33,384.89,6861.0
2023-02-24 11:00:00,384.59,384.92,383.32,384.92,1711.0,384.59,384.92,383.32,384.92,1711.0
2023-02-24 11:10:00,384.5,385.56,384.02,385.07,16189.0,384.5,385.56,384.02,385.07,16189.0
2023-02-24 11:20:00,384.44,387.0,384.26,386.47,4187.0,384.44,387.0,384.26,386.47,4187.0
2023-02-24 11:30:00,386.59,387.19,385.77,386.61,3538.0,386.59,387.19,385.77,386.61,3538.0
2023-02-24 11:40:00,387.13,389.2,387.13,389.07,2381.0,387.13,389.2,387.13,389.07,2381.0
2023-02-24 11:50:00,389.38,390.0,387.15,388.04,4693.0,389.38,390.0,387.15,388.04,4693.0
2023-02-24 12:00:00,388.09,388.09,385.28,385.28,1351.0,388.09,388.09,385.28,385.28,1351.0
2023-02-24 12:10:00,385.71,385.71,385.06,385.28,900.0,385.71,385.71,385.06,385.28,900.0
2023-02-24 12:20:00,384.97,385.02,382.82,383.56,1950.0,384.97,385.02,382.82,383.56,1950.0
2023-02-24 12:30:00,384.2,385.84,383.93,385.84,8005.0,384.2,385.84,383.93,385.84,8005.0
2023-02-24 12:40:00,385.86,386.05,383.99,384.27,6004.0,385.86,386.05,383.99,384.27,6004.0
2023-02-24 12:50:00,384.26,385.51,384.26,385.41,1800.0,384.26,385.51,384.26,385.41,1800.0
2023-02-24 13:00:00,385.03,385.56,384.5,384.5,2105.0,385.03,385.56,384.5,384.5,2105.0
2023-02-24 13:10:00,384.16,384.88,384.12,384.12,1300.0,384.16,384.88,384.12,384.12,1300.0
2023-02-24 13:20:00,384.15,385.05,384.1,384.54,1103.0,384.15,385.05,384.1,384.54,1103.0
2023-02-24 13:30:00,383.84,385.86,383.22,385.24,20308.0,383.84,385.86,383.22,385.24,20308.0
2023-02-24 13:40:00,385.19,386.92,385.19,386.92,3637.0,385.19,386.92,385.19,386.92,3637.0
2023-02-24 13:50:00,386.63,386.77,385.92,386.09,7655.0,386.63,386.77,385.92,386.09,7655.0
2023-02-24 14:00:00,386.24,387.07,386.11,386.81,2886.0,386.24,387.07,386.11,386.81,2886.0
2023-02-24 14:10:00,386.5,386.69,385.55,386.55,1101.0,386.5,386.69,385.55,386.55,1101.0
2023-02-24 14:20:00,386.13,386.62,385.89,386.53,2500.0,386.13,386.62,385.89,386.53,2500.0
2023-02-24 14:30:00,386.0,386.43,385.65,386.43,5634.0,386.0,386.43,385.65,386.43,5634.0
2023-02-24 14:40:00,386.22,386.95,385.92,386.05,7940.0,386.22,386.95,385.92,386.05,7940.0
2023-02-24 14:50:00,386.29,386.29,384.53,384.84,4231.0,386.29,386.29,384.53,384.84,4231.0
2023-02-24 15:00:00,384.6,385.65,384.19,385.65,5300.0,384.6,385.65,384.19,385.65,5300.0
2023-02-24 15:10:00,385.06,385.69,384.85,385.58,6086.0,385.06,385.69,384.85,385.58,6086.0
2023-02-24 15:20:00,385.44,386.06,384.97,385.37,10946.0,385.44,386.06,384.97,385.37,10946.0
2023-02-24 15:30:00,385.06,385.45,384.42,385.21,11045.0,385.06,385.45,384.42,385.21,11045.0
2023-02-24 15:40:00,384.99,387.43,384.89,385.2,12869.0,384.99,387.43,384.89,385.2,12869.0
2023-02-24 15:50:00,385.47,386.93,384.28,385.99,43054.0,385.47,386.93,384.28,385.99,43054.0
2023-02-27 09:30:00,390.86,395.13,390.61,391.19,10209.0,390.86,395.13,390.61,391.19,10209.0
2023-02-27 09:40:00,391.71,393.48,387.16,390.69,8893.0,391.71,393.48,387.16,390.69,8893.0
2023-02-27 09:50:00,390.9,391.97,388.52,390.36,8778.0,390.9,391.97,388.52,390.36,8778.0
2023-02-27 10:00:00,389.78,392.7,389.47,392.69,4614.0,389.78,392.7,389.47,392.69,4614.0
2023-02-27 10:10:00,392.38,393.29,391.09,391.09,5430.0,392.38,393.29,391.09,391.09,5430.0
2023-02-27 10:20:00,391.0,391.4,389.76,389.77,4788.0,391.0,391.4,389.76,389.77,4788.0
2023-02-27 10:30:00,389.34,390.65,388.01,388.01,2778.0,389.34,390.65,388.01,388.01,2778.0
2023-02-27 10:40:00,388.1,388.75,386.89,388.28,6896.0,388.1,388.75,386.89,388.28,6896.0
2023-02-27 10:50:00,388.03,388.24,386.32,387.52,1801.0,388.03,388.24,386.32,387.52,1801.0
2023-02-27 11:00:00,388.09,388.47,387.82,388.27,904.0,388.09,388.47,387.82,388.27,904.0
2023-02-27 11:10:00,388.6,388.61,387.54,388.18,4103.0,388.6,388.61,387.54,388.18,4103.0
2023-02-27 11:20:00,388.27,389.09,388.08,389.04,2900.0,388.27,389.09,388.08,389.04,2900.0
2023-02-27 11:30:00,389.41,389.63,386.87,387.23,5495.0,389.41,389.63,386.87,387.23,5495.0
2023-02-27 11:40:00,387.33,387.85,387.19,387.84,1300.0,387.33,387.85,387.19,387.84,1300.0
2023-02-27 11:50:00,387.4,388.18,386.6,388.18,9594.0,387.4,388.18,386.6,388.18,9594.0
2023-02-27 12:00:00,389.01,389.01,387.37,387.84,4239.0,389.01,389.01,387.37,387.84,4239.0
2023-02-27 12:10:00,387.79,389.53,387.71,389.08,5135.0,387.79,389.53,387.71,389.08,5135.0
2023-02-27 12:20:00,389.05,389.07,387.02,387.65,11650.0,389.05,389.07,387.02,387.65,11650.0
2023-02-27 12:30:00,388.19,389.21,388.19,389.21,1300.0,388.19,389.21,388.19,389.21,1300.0
2023-02-27 12:40:00,389.25,389.5,389.07,389.5,1500.0,389.25,389.5,389.07,389.5,1500.0
2023-02-27 12:50:00,389.44,389.78,389.16,389.64,2888.0,389.44,389.78,389.16,389.64,2888.0
2023-02-27 13:00:00,389.54,391.31,389.53,391.12,9873.0,389.54,391.31,389.53,391.12,9873.0
2023-02-27 13:10:00,391.13,391.98,390.53,390.78,4236.0,391.13,391.98,390.53,390.78,4236.0
2023-02-27 13:20:00,390.66,390.93,390.0,390.23,2018.0,390.66,390.93,390.0,390.23,2018.0
2023-02-27 13:30:00,390.0,390.44,389.9,390.44,1429.0,390.0,390.44,389.9,390.44,1429.0
2023-02-27 13:40:00,390.18,390.63,389.78,390.13,8058.0,390.18,390.63,389.78,390.13,8058.0
2023-02-27 13:50:00,390.09,391.45,390.09,391.45,2837.0,390.09,391.45,390.09,391.45,2837.0
2023-02-27 14:00:00,391.63,392.69,391.63,392.69,4618.0,391.63,392.69,391.63,392.69,4618.0
2023-02-27 14:10:00,392.78,392.78,390.13,390.32,5333.0,392.78,392.78,390.13,390.32,5333.0
2023-02-27 14:20:00,390.32,390.32,390.11,390.12,1819.0,390.32,390.32,390.11,390.12,1819.0
2023-02-27 14:30:00,390.05,390.26,389.94,390.0,3812.0,390.05,390.26,389.94,390.0,3812.0
2023-02-27 14:40:00,390.22,390.45,388.29,388.29,23866.0,390.22,390.45,388.29,388.29,23866.0
2023-02-27 14:50:00,388.4,388.6,387.26,388.59,2532.0,388.4,388.6,387.26,388.59,2532.0
2023-02-27 15:00:00,388.89,390.17,388.89,390.06,9214.0,388.89,390.17,388.89,390.06,9214.0
2023-02-27 15:10:00,390.23,390.87,390.03,390.32,6446.0,390.23,390.87,390.03,390.32,6446.0
2023-02-27 15:20:00,390.05,390.51,389.87,390.39,6063.0,390.05,390.51,389.87,390.39,6063.0
2023-02-27 15:30:00,390.26,390.92,389.82,390.0,8840.0,390.26,390.92,389.82,390.0,8840.0
2023-02-27 15:40:00,389.86,389.87,388.55,389.35,11911.0,389.86,389.87,388.55,389.35,11911.0
2023-02-27 15:50:00,389.1,390.13,388.53,388.58,34614.0,389.1,390.13,388.53,388.58,34614.0
2023-02-28 09:30:00,388.5,393.99,387.52,392.15,14719.0,388.5,393.99,387.52,392.15,14719.0
2023-02-28 09:40:00,392.16,395.18,390.97,390.97,52038.0,392.16,395.18,390.97,390.97,52038.0
2023-02-28 09:50:00,390.72,393.74,390.4,392.94,6432.0,390.72,393.74,390.4,392.94,6432.0
2023-02-28 10:00:00,392.94,396.44,392.94,394.91,12503.0,392.94,396.44,392.94,394.91,12503.0
2023-02-28 10:10:00,394.9,396.33,394.54,395.3,10747.0,394.9,396.33,394.54,395.3,10747.0
2023-02-28 10:20:00,395.38,397.78,395.38,395.95,7019.0,395.38,397.78,395.38,395.95,7019.0
2023-02-28 10:30:00,394.97,396.91,394.97,396.15,4524.0,394.97,396.91,394.97,396.15,4524.0
2023-02-28 10:40:00,396.1,397.54,394.62,394.62,9135.0,396.1,397.54,394.62,394.62,9135.0
2023-02-28 10:50:00,393.71,395.7,392.35,395.48,7857.0,393.71,395.7,392.35,395.48,7857.0
2023-02-28 11:00:00,395.17,396.02,393.89,393.89,5209.0,395.17,396.02,393.89,393.89,5209.0
2023-02-28 11:10:00,394.97,394.97,392.07,392.4,3755.0,394.97,394.97,392.07,392.4,3755.0
2023-02-28 11:20:00,393.4,395.49,393.1,395.3,6896.0,393.4,395.49,393.1,395.3,6896.0
2023-02-28 11:30:00,395.65,396.16,393.38,393.44,10818.0,395.65,396.16,393.38,393.44,10818.0
2023-02-28 11:40:00,393.53,393.55,390.67,391.48,13861.0,393.53,393.55,390.67,391.48,13861.0
2023-02-28 11:50:00,390.96,391.72,390.64,391.72,4422.0,390.96,391.72,390.64,391.72,4422.0
2023-02-28 12:00:00,392.19,393.23,391.97,392.35,3803.0,392.19,393.23,391.97,392.35,3803.0
2023-02-28 12:10:00,392.38,392.62,391.53,392.54,2300.0,392.38,392.62,391.53,392.54,2300.0
2023-02-28 12:20:00,392.06,392.92,391.85,392.63,4217.0,392.06,392.92,391.85,392.63,4217.0
2023-02-28 12:30:00,392.63,392.69,391.77,392.27,3067.0,392.63,392.69,391.77,392.27,3067.0
2023-02-28 12:40:00,392.66,392.66,391.28,391.99,5257.0,392.66,392.66,391.28,391.99,5257.0
2023-02-28 12:50:00,392.03,392.53,392.03,392.53,4001.0,392.03,392.53,392.03,392.53,4001.0
2023-02-28 13:00:00,392.49,394.57,392.48,394.16,8850.0,392.49,394.57,392.48,394.16,8850.0
2023-02-28 13:10:00,394.3,394.61,393.78,393.96,8551.0,394.3,394.61,393.78,393.96,8551.0
2023-02-28 13:20:00,394.08,394.4,393.66,393.82,3923.0,394.08,394.4,393.66,393.82,3923.0
2023-02-28 13:30:00,394.0,394.16,393.27,393.86,8165.0,394.0,394.16,393.27,393.86,8165.0
2023-02-28 13:40:00,393.7,393.7,392.43,392.43,1738.0,393.7,393.7,392.43,392.43,1738.0
2023-02-28 13:50:00,392.3,392.91,391.77,392.91,1643.0,392.3,392.91,391.77,392.91,1643.0
2023-02-28 14:00:00,393.15,393.5,392.26,392.28,1000.0,393.15,393.5,392.26,392.28,1000.0
2023-02-28 14:10:00,392.47,392.63,392.05,392.62,2611.0,392.47,392.63,392.05,392.62,2611.0
2023-02-28 14:20:00,392.62,393.27,391.9,392.26,3100.0,392.62,393.27,391.9,392.26,3100.0
2023-02-28 14:30:00,391.92,392.17,391.01,391.47,5911.0,391.92,392.17,391.01,391.47,5911.0
2023-02-28 14:40:00,391.12,391.68,390.84,391.67,5269.0,391.12,391.68,390.84,391.67,5269.0
2023-02-28 14:50:00,391.67,391.84,389.94,390.62,8056.0,391.67,391.84,389.94,390.62,8056.0
2023-02-28 15:00:00,390.34,390.34,388.5,389.69,7738.0,390.34,390.34,388.5,389.69,7738.0
2023-02-28 15:10:00,389.32,389.53,388.08,388.87,4253.0,389.32,389.53,388.08,388.87,4253.0
2023-02-28 15:20:00,388.76,388.88,387.37,387.81,4336.0,388.76,388.88,387.37,387.81,4336.0
2023-02-28 15:30:00,387.74,387.93,387.02,387.8,7332.0,387.74,387.93,387.02,387.8,7332.0
2023-02-28 15:40:00,387.67,388.66,387.35,388.25,12487.0,387.67,388.66,387.35,388.25,12487.0
2023-02-28 15:50:00,387.98,389.2,386.85,387.22,48617.0,387.98,389.2,386.85,387.22,48617.0
2023-03-01 09:30:00,388.4,388.84,383.85,384.57,19444.0,388.4,388.84,383.85,384.57,19444.0
2023-03-01 09:40:00,385.62,390.83,384.9,390.15,15666.0,385.62,390.83,384.9,390.15,15666.0
2023-03-01 09:50:00,391.11,391.28,385.89,385.89,11740.0,391.11,391.28,385.89,385.89,11740.0
2023-03-01 10:00:00,388.22,389.44,386.52,387.22,4586.0,388.22,389.44,386.52,387.22,4586.0
2023-03-01 10:10:00,387.18,387.5,385.89,386.14,5097.0,387.18,387.5,385.89,386.14,5097.0
2023-03-01 10:20:00,386.3,388.48,386.14,387.63,17690.0,386.3,388.48,386.14,387.63,17690.0
2023-03-01 10:30:00,387.0,388.84,386.35,388.35,18096.0,387.0,388.84,386.35,388.35,18096.0
2023-03-01 10:40:00,388.75,389.57,388.74,389.57,600.0,388.75,389.57,388.74,389.57,600.0
2023-03-01 10:50:00,389.45,389.45,385.63,386.61,3356.0,389.45,389.45,385.63,386.61,3356.0
2023-03-01 11:00:00,385.68,386.05,384.4,384.4,4970.0,385.68,386.05,384.4,384.4,4970.0
2023-03-01 11:10:00,384.48,385.68,384.47,385.0,2338.0,384.48,385.68,384.47,385.0,2338.0
2023-03-01 11:20:00,384.88,388.55,384.87,387.98,9591.0,384.88,388.55,384.87,387.98,9591.0
2023-03-01 11:30:00,387.8,387.98,385.48,385.48,3450.0,387.8,387.98,385.48,385.48,3450.0
2023-03-01 11:40:00,387.17,388.12,386.46,387.86,1791.0,387.17,388.12,386.46,387.86,1791.0
2023-03-01 11:50:00,387.97,388.43,386.62,388.21,1190.0,387.97,388.43,386.62,388.21,1190.0
2023-03-01 12:00:00,388.23,388.43,387.22,388.16,1372.0,388.23,388.43,387.22,388.16,1372.0
2023-03-01 12:10:00,388.61,389.21,388.18,388.19,1000.0,388.61,389.21,388.18,388.19,1000.0
2023-03-01 12:20:00,388.38,389.01,387.26,388.06,1212.0,388.38,389.01,387.26,388.06,1212.0
2023-03-01 12:30:00,387.77,387.94,387.23,387.24,700.0,387.77,387.94,387.23,387.24,700.0
2023-03-01 12:40:00,387.5,388.29,387.13,387.42,7456.0,387.5,388.29,387.13,387.42,7456.0
2023-03-01 12:50:00,387.77,388.08,386.23,386.23,4822.0,387.77,388.08,386.23,386.23,4822.0
2023-03-01 13:00:00,385.88,386.55,385.64,385.64,704.0,385.88,386.55,385.64,385.64,704.0
2023-03-01 13:10:00,385.62,386.0,385.6,386.0,955.0,385.62,386.0,385.6,386.0,955.0
2023-03-01 13:20:00,385.39,385.59,385.0,385.56,1223.0,385.39,385.59,385.0,385.56,1223.0
2023-03-01 13:30:00,385.1,386.26,385.1,386.25,1005.0,385.1,386.26,385.1,386.25,1005.0
2023-03-01 13:40:00,386.45,386.45,385.67,386.05,1200.0,386.45,386.45,385.67,386.05,1200.0
2023-03-01 13:50:00,385.66,386.38,385.66,386.38,200.0,385.66,386.38,385.66,386.38,200.0
2023-03-01 14:00:00,386.42,386.43,385.8,386.17,2984.0,386.42,386.43,385.8,386.17,2984.0
2023-03-01 14:10:00,386.01,386.05,385.06,385.5,2098.0,386.01,386.05,385.06,385.5,2098.0
2023-03-01 14:20:00,385.5,385.89,385.27,385.27,409.0,385.5,385.89,385.27,385.27,409.0
2023-03-01 14:30:00,385.26,385.37,384.11,384.87,1395.0,385.26,385.37,384.11,384.87,1395.0
2023-03-01 14:40:00,385.46,385.46,384.68,384.68,600.0,385.46,385.46,384.68,384.68,600.0
2023-03-01 14:50:00,384.59,384.59,383.75,384.0,4600.0,384.59,384.59,383.75,384.0,4600.0
2023-03-01 15:00:00,383.34,384.01,382.86,383.04,4387.0,383.34,384.01,382.86,383.04,4387.0
2023-03-01 15:10:00,383.58,383.97,383.01,383.64,7183.0,383.58,383.97,383.01,383.64,7183.0
2023-03-01 15:20:00,383.48,383.94,382.68,383.52,3300.0,383.48,383.94,382.68,383.52,3300.0
2023-03-01 15:30:00,383.52,384.56,382.66,384.0,7224.0,383.52,384.56,382.66,384.0,7224.0
2023-03-01 15:40:00,384.35,384.59,383.51,383.87,8310.0,384.35,384.59,383.51,383.87,8310.0
2023-03-01 15:50:00,384.03,384.03,382.52,383.3,24510.0,384.03,384.03,382.52,383.3,24510.0
2023-03-02 09:30:00,379.8,381.33,377.77,379.5,13830.0,379.8,381.33,377.77,379.5,13830.0
2023-03-02 09:40:00,379.01,380.42,377.2,379.17,11611.0,379.01,380.42,377.2,379.17,11611.0
2023-03-02 09:50:00,378.87,382.51,378.82,382.0,5588.0,378.87,382.51,378.82,382.0,5588.0
2023-03-02 10:00:00,382.3,383.6,380.23,381.3,17844.0,382.3,383.6,380.23,381.3,17844.0
2023-03-02 10:10:00,380.63,381.94,378.35,380.62,26679.0,380.63,381.94,378.35,380.62,26679.0
2023-03-02 10:20:00,380.18,381.96,379.59,381.55,2667.0,380.18,381.96,379.59,381.55,2667.0
2023-03-02 10:30:00,382.06,382.53,380.4,380.5,4901.0,382.06,382.53,380.4,380.5,4901.0
2023-03-02 10:40:00,380.25,383.0,380.25,382.28,3649.0,380.25,383.0,380.25,382.28,3649.0
2023-03-02 10:50:00,382.47,384.02,381.95,381.95,12679.0,382.47,384.02,381.95,381.95,12679.0
2023-03-02 11:00:00,382.28,382.63,380.06,381.12,7432.0,382.28,382.63,380.06,381.12,7432.0
2023-03-02 11:10:00,381.0,382.68,380.94,382.19,3104.0,381.0,382.68,380.94,382.19,3104.0
2023-03-02 11:20:00,381.78,382.54,381.42,381.43,2358.0,381.78,382.54,381.42,381.43,2358.0
2023-03-02 11:30:00,381.4,381.4,379.89,380.3,2269.0,381.4,381.4,379.89,380.3,2269.0
2023-03-02 11:40:00,380.89,380.89,379.59,380.31,1907.0,380.89,380.89,379.59,380.31,1907.0
2023-03-02 11:50:00,381.46,382.2,380.29,381.21,16986.0,381.46,382.2,380.29,381.21,16986.0
2023-03-02 12:00:00,381.49,381.88,380.89,381.5,8519.0,381.49,381.88,380.89,381.5,8519.0
2023-03-02 12:10:00,381.38,382.21,381.37,381.43,2839.0,381.38,382.21,381.37,381.43,2839.0
2023-03-02 12:20:00,381.64,383.0,381.63,382.48,1583.0,381.64,383.0,381.63,382.48,1583.0
2023-03-02 12:30:00,383.0,383.51,382.11,383.0,11621.0,383.0,383.51,382.11,383.0,11621.0
2023-03-02 12:40:00,383.0,383.93,382.75,383.59,6208.0,383.0,383.93,382.75,383.59,6208.0
2023-03-02 12:50:00,383.71,384.95,383.7,384.79,2116.0,383.71,384.95,383.7,384.79,2116.0
2023-03-02 13:00:00,384.42,386.15,384.29,384.96,3196.0,384.42,386.15,384.29,384.96,3196.0
2023-03-02 13:10:00,385.17,385.97,384.85,385.15,11606.0,385.17,385.97,384.85,385.15,11606.0
2023-03-02 13:20:00,384.83,385.08,384.49,384.68,1306.0,384.83,385.08,384.49,384.68,1306.0
2023-03-02 13:30:00,385.16,387.23,385.15,386.15,3024.0,385.16,387.23,385.15,386.15,3024.0
2023-03-02 13:40:00,386.2,387.24,386.1,387.23,3272.0,386.2,387.24,386.1,387.23,3272.0
2023-03-02 13:50:00,387.85,390.82,387.85,390.82,3960.0,387.85,390.82,387.85,390.82,3960.0
2023-03-02 14:00:00,391.3,392.0,391.21,391.21,5298.0,391.3,392.0,391.21,391.21,5298.0
2023-03-02 14:10:00,391.86,392.15,391.15,392.15,4443.0,391.86,392.15,391.15,392.15,4443.0
2023-03-02 14:20:00,392.13,393.91,391.67,393.9,3884.0,392.13,393.91,391.67,393.9,3884.0
2023-03-02 14:30:00,393.74,394.25,392.55,393.37,5013.0,393.74,394.25,392.55,393.37,5013.0
2023-03-02 14:40:00,393.44,394.53,392.94,394.32,4922.0,393.44,394.53,392.94,394.32,4922.0
2023-03-02 14:50:00,394.52,394.52,393.16,393.79,10177.0,394.52,394.52,393.16,393.79,10177.0
2023-03-02 15:00:00,394.16,394.21,392.17,392.19,3675.0,394.16,394.21,392.17,392.19,3675.0
2023-03-02 15:10:00,392.59,393.05,391.95,391.96,5046.0,392.59,393.05,391.95,391.96,5046.0
2023-03-02 15:20:00,392.09,393.29,391.73,392.81,14630.0,392.09,393.29,391.73,392.81,14630.0
2023-03-02 15:30:00,393.03,393.57,392.2,393.38,9484.0,393.03,393.57,392.2,393.38,9484.0
2023-03-02 15:40:00,393.64,395.76,393.4,395.42,20689.0,393.64,395.76,393.4,395.42,20689.0
2023-03-02 15:50:00,395.31,397.0,394.82,396.12,80398.0,395.31,397.0,394.82,396.12,80398.0
2023-03-03 09:30:00,395.95,402.9,395.95,398.59,24599.0,395.95,402.9,395.95,398.59,24599.0
2023-03-03 09:40:00,400.12,404.0,398.7,403.98,8748.0,400.12,404.0,398.7,403.98,8748.0
2023-03-03 09:50:00,404.49,405.05,402.56,402.56,12117.0,404.49,405.05,402.56,402.56,12117.0
2023-03-03 10:00:00,401.37,401.37,396.5,397.3,12433.0,401.37,401.37,396.5,397.3,12433.0
2023-03-03 10:10:00,398.06,399.87,397.22,398.98,2800.0,398.06,399.87,397.22,398.98,2800.0
2023-03-03 10:20:00,400.49,400.49,398.61,399.23,2957.0,400.49,400.49,398.61,399.23,2957.0
2023-03-03 10:30:00,399.24,399.88,398.04,398.04,3230.0,399.24,399.88,398.04,398.04,3230.0
2023-03-03 10:40:00,398.0,399.74,398.0,399.16,3511.0,398.0,399.74,398.0,399.16,3511.0
2023-03-03 10:50:00,399.94,400.31,398.79,399.5,7408.0,399.94,400.31,398.79,399.5,7408.0
2023-03-03 11:00:00,399.52,399.72,398.25,398.71,3636.0,399.52,399.72,398.25,398.71,3636.0
2023-03-03 11:10:00,398.86,399.84,398.06,399.72,2265.0,398.86,399.84,398.06,399.72,2265.0
2023-03-03 11:20:00,399.74,400.5,399.19,399.79,16460.0,399.74,400.5,399.19,399.79,16460.0
2023-03-03 11:30:00,400.74,400.74,399.0,399.06,7276.0,400.74,400.74,399.0,399.06,7276.0
2023-03-03 11:40:00,399.18,400.87,399.17,400.74,3815.0,399.18,400.87,399.17,400.74,3815.0
2023-03-03 11:50:00,400.97,401.3,400.29,400.69,4425.0,400.97,401.3,400.29,400.69,4425.0
2023-03-03 12:00:00,400.6,401.45,400.6,400.76,3875.0,400.6,401.45,400.6,400.76,3875.0
2023-03-03 12:10:00,401.02,402.69,401.01,401.49,5949.0,401.02,402.69,401.01,401.49,5949.0
2023-03-03 12:20:00,401.34,402.14,401.05,402.03,5639.0,401.34,402.14,401.05,402.03,5639.0
2023-03-03 12:30:00,402.03,402.69,401.66,402.69,5724.0,402.03,402.69,401.66,402.69,5724.0
2023-03-03 12:40:00,402.77,402.99,401.32,401.7,17190.0,402.77,402.99,401.32,401.7,17190.0
2023-03-03 12:50:00,401.74,403.73,401.53,403.52,10292.0,401.74,403.73,401.53,403.52,10292.0
2023-03-03 13:00:00,403.0,404.83,402.9,404.68,13950.0,403.0,404.83,402.9,404.68,13950.0
2023-03-03 13:10:00,404.65,405.46,403.89,404.09,7400.0,404.65,405.46,403.89,404.09,7400.0
2023-03-03 13:20:00,404.19,406.39,403.76,405.17,26872.0,404.19,406.39,403.76,405.17,26872.0
2023-03-03 13:30:00,404.7,405.9,404.49,405.56,7176.0,404.7,405.9,404.49,405.56,7176.0
2023-03-03 13:40:00,405.4,406.19,405.2,406.19,6313.0,405.4,406.19,405.2,406.19,6313.0
2023-03-03 13:50:00,406.4,406.4,404.44,404.68,8417.0,406.4,406.4,404.44,404.68,8417.0
2023-03-03 14:00:00,404.82,405.54,403.91,405.41,6637.0,404.82,405.54,403.91,405.41,6637.0
2023-03-03 14:10:00,405.56,406.07,404.83,405.77,6232.0,405.56,406.07,404.83,405.77,6232.0
2023-03-03 14:20:00,405.77,406.52,405.63,406.25,6521.0,405.77,406.52,405.63,406.25,6521.0
2023-03-03 14:30:00,406.39,407.04,406.04,407.04,9979.0,406.39,407.04,406.04,407.04,9979.0
2023-03-03 14:40:00,407.01,407.69,406.71,406.85,5247.0,407.01,407.69,406.71,406.85,5247.0
2023-03-03 14:50:00,406.97,407.64,406.66,407.32,4877.0,406.97,407.64,406.66,407.32,4877.0
2023-03-03 15:00:00,407.4,408.54,407.33,407.77,9966.0,407.4,408.54,407.33,407.77,9966.0
2023-03-03 15:10:00,407.35,408.11,406.54,407.75,6811.0,407.35,408.11,406.54,407.75,6811.0
2023-03-03 15:20:00,407.98,408.27,406.0,406.43,7936.0,407.98,408.27,406.0,406.43,7936.0
2023-03-03 15:30:00,406.28,406.92,405.14,405.31,12632.0,406.28,406.92,405.14,405.31,12632.0
2023-03-03 15:40:00,405.38,407.65,405.38,406.72,26952.0,405.38,407.65,405.38,406.72,26952.0
2023-03-03 15:50:00,406.48,408.94,406.02,408.55,73758.0,406.48,408.94,406.02,408.55,73758.0
2023-03-06 09:30:00,407.97,413.21,406.18,409.59,21244.0,407.97,413.21,406.18,409.59,21244.0
2023-03-06 09:40:00,408.82,411.72,407.28,408.0,10791.0,408.82,411.72,407.28,408.0,10791.0
2023-03-06 09:50:00,407.93,409.69,407.74,408.98,10917.0,407.93,409.69,407.74,408.98,10917.0
2023-03-06 10:00:00,408.7,409.78,408.22,408.97,3857.0,408.7,409.78,408.22,408.97,3857.0
2023-03-06 10:10:00,409.53,410.82,408.9,409.66,12642.0,409.53,410.82,408.9,409.66,12642.0
2023-03-06 10:20:00,409.48,412.1,409.48,411.28,7959.0,409.48,412.1,409.48,411.28,7959.0
2023-03-06 10:30:00,411.61,412.07,410.24,411.1,14278.0,411.61,412.07,410.24,411.1,14278.0
2023-03-06 10:40:00,411.05,413.31,410.97,411.67,5200.0,411.05,413.31,410.97,411.67,5200.0
2023-03-06 10:50:00,412.11,412.86,411.05,412.56,11130.0,412.11,412.86,411.05,412.56,11130.0
2023-03-06 11:00:00,412.62,413.24,410.75,411.01,12014.0,412.62,413.24,410.75,411.01,12014.0
2023-03-06 11:10:00,411.88,414.0,410.86,414.0,13800.0,411.88,414.0,410.86,414.0,13800.0
2023-03-06 11:20:00,413.16,413.32,409.99,410.38,5086.0,413.16,413.32,409.99,410.38,5086.0
2023-03-06 11:30:00,410.27,410.55,409.1,409.85,8815.0,410.27,410.55,409.1,409.85,8815.0
2023-03-06 11:40:00,410.12,410.12,407.77,407.77,4103.0,410.12,410.12,407.77,407.77,4103.0
2023-03-06 11:50:00,408.11,409.63,407.84,409.63,3828.0,408.11,409.63,407.84,409.63,3828.0
2023-03-06 12:00:00,409.65,410.26,408.96,409.4,5914.0,409.65,410.26,408.96,409.4,5914.0
2023-03-06 12:10:00,409.55,410.79,409.02,409.52,3499.0,409.55,410.79,409.02,409.52,3499.0
2023-03-06 12:20:00,409.02,409.61,407.89,408.21,3305.0,409.02,409.61,407.89,408.21,3305.0
2023-03-06 12:30:00,408.18,408.18,407.32,407.77,3496.0,408.18,408.18,407.32,407.77,3496.0
2023-03-06 12:40:00,407.02,407.02,404.46,404.81,23426.0,407.02,407.02,404.46,404.81,23426.0
2023-03-06 12:50:00,404.32,404.71,403.48,404.08,2827.0,404.32,404.71,403.48,404.08,2827.0
2023-03-06 13:00:00,403.9,404.74,403.45,404.19,3400.0,403.9,404.74,403.45,404.19,3400.0
2023-03-06 13:10:00,404.21,405.07,404.17,405.07,1200.0,404.21,405.07,404.17,405.07,1200.0
2023-03-06 13:20:00,404.57,404.77,403.72,403.72,2910.0,404.57,404.77,403.72,403.72,2910.0
2023-03-06 13:30:00,404.0,404.33,402.23,402.55,1600.0,404.0,404.33,402.23,402.55,1600.0
2023-03-06 13:40:00,402.13,402.13,402.04,402.04,401.0,402.13,402.13,402.04,402.04,401.0
2023-03-06 13:50:00,402.25,403.25,402.23,402.78,2244.0,402.25,403.25,402.23,402.78,2244.0
2023-03-06 14:00:00,402.78,403.51,402.78,403.5,1389.0,402.78,403.51,402.78,403.5,1389.0
2023-03-06 14:10:00,403.27,404.55,403.05,403.68,8636.0,403.27,404.55,403.05,403.68,8636.0
2023-03-06 14:20:00,403.55,403.64,401.45,401.68,4150.0,403.55,403.64,401.45,401.68,4150.0
2023-03-06 14:30:00,401.72,403.21,401.04,402.92,5284.0,401.72,403.21,401.04,402.92,5284.0
2023-03-06 14:40:00,402.45,402.93,401.29,401.29,5538.0,402.45,402.93,401.29,401.29,5538.0
2023-03-06 14:50:00,400.93,401.45,400.35,400.93,4157.0,400.93,401.45,400.35,400.93,4157.0
2023-03-06 15:00:00,400.56,401.96,400.3,401.93,8793.0,400.56,401.96,400.3,401.93,8793.0
2023-03-06 15:10:00,402.08,402.49,400.55,400.95,6633.0,402.08,402.49,400.55,400.95,6633.0
2023-03-06 15:20:00,400.8,400.97,399.35,399.4,7127.0,400.8,400.97,399.35,399.4,7127.0
2023-03-06 15:30:00,399.3,400.16,399.12,399.55,4161.0,399.3,400.16,399.12,399.55,4161.0
2023-03-06 15:40:00,399.92,401.24,399.41,401.13,9050.0,399.92,401.24,399.41,401.13,9050.0
2023-03-06 15:50:00,401.17,401.51,399.54,400.79,26528.0,401.17,401.51,399.54,400.79,26528.0
2023-03-07 09:30:00,401.0,405.88,398.0,405.8,5028.0,401.0,405.88,398.0,405.8,5028.0
2023-03-07 09:40:00,405.75,408.0,405.01,407.63,14365.0,405.75,408.0,405.01,407.63,14365.0
2023-03-07 09:50:00,406.16,407.18,405.63,406.37,5209.0,406.16,407.18,405.63,406.37,5209.0
2023-03-07 10:00:00,406.45,406.52,401.0,401.54,7620.0,406.45,406.52,401.0,401.54,7620.0
2023-03-07 10:10:00,401.21,404.09,400.79,403.51,3970.0,401.21,404.09,400.79,403.51,3970.0
2023-03-07 10:20:00,403.42,405.65,402.67,403.27,3484.0,403.42,405.65,402.67,403.27,3484.0
2023-03-07 10:30:00,402.96,406.37,402.61,405.69,23613.0,402.96,406.37,402.61,405.69,23613.0
2023-03-07 10:40:00,405.11,406.42,404.0,406.06,9125.0,405.11,406.42,404.0,406.06,9125.0
2023-03-07 10:50:00,405.24,406.55,404.06,404.06,7797.0,405.24,406.55,404.06,404.06,7797.0
2023-03-07 11:00:00,403.11,405.96,402.62,405.29,5429.0,403.11,405.96,402.62,405.29,5429.0
2023-03-07 11:10:00,405.76,406.42,405.54,406.1,3200.0,405.76,406.42,405.54,406.1,3200.0
2023-03-07 11:20:00,406.02,406.48,404.11,404.11,2992.0,406.02,406.48,404.11,404.11,2992.0
2023-03-07 11:30:00,404.1,404.65,403.44,403.86,15249.0,404.1,404.65,403.44,403.86,15249.0
2023-03-07 11:40:00,404.11,406.05,403.66,405.84,4350.0,404.11,406.05,403.66,405.84,4350.0
2023-03-07 11:50:00,405.74,406.01,404.14,404.79,3900.0,405.74,406.01,404.14,404.79,3900.0
2023-03-07 12:00:00,405.06,406.06,404.95,405.9,6679.0,405.06,406.06,404.95,405.9,6679.0
2023-03-07 12:10:00,405.51,407.14,405.5,407.14,2200.0,405.51,407.14,405.5,407.14,2200.0
2023-03-07 12:20:00,407.79,408.72,406.71,407.85,1721.0,407.79,408.72,406.71,407.85,1721.0
2023-03-07 12:30:00,408.84,409.6,408.55,409.56,3207.0,408.84,409.6,408.55,409.56,3207.0
2023-03-07 12:40:00,409.11,409.67,408.37,409.67,2596.0,409.11,409.67,408.37,409.67,2596.0
2023-03-07 12:50:00,409.5,410.0,408.73,408.99,2300.0,409.5,410.0,408.73,408.99,2300.0
2023-03-07 13:00:00,408.01,408.82,406.91,407.88,6929.0,408.01,408.82,406.91,407.88,6929.0
2023-03-07 13:10:00,407.94,408.54,407.73,408.0,1841.0,407.94,408.54,407.73,408.0,1841.0
2023-03-07 13:20:00,408.48,409.13,408.12,408.42,4238.0,408.48,409.13,408.12,408.42,4238.0
2023-03-07 13:30:00,408.72,408.72,407.49,407.85,900.0,408.72,408.72,407.49,407.85,900.0
2023-03-07 13:40:00,405.86,405.86,402.61,402.61,1180.0,405.86,405.86,402.61,402.61,1180.0
2023-03-07 13:50:00,403.52,404.45,403.01,404.12,6112.0,403.52,404.45,403.01,404.12,6112.0
2023-03-07 14:00:00,404.29,405.51,404.28,405.09,8109.0,404.29,405.51,404.28,405.09,8109.0
2023-03-07 14:10:00,404.96,404.96,404.35,404.35,1600.0,404.96,404.96,404.35,404.35,1600.0
2023-03-07 14:20:00,404.02,404.02,403.1,403.1,1800.0,404.02,404.02,403.1,403.1,1800.0
2023-03-07 14:30:00,403.42,403.92,402.96,403.92,1607.0,403.42,403.92,402.96,403.92,1607.0
2023-03-07 14:40:00,403.94,404.98,403.85,404.6,5560.0,403.94,404.98,403.85,404.6,5560.0
2023-03-07 14:50:00,404.6,405.18,404.14,404.37,7809.0,404.6,405.18,404.14,404.37,7809.0
2023-03-07 15:00:00,404.47,405.0,404.46,404.67,3697.0,404.47,405.0,404.46,404.67,3697.0
2023-03-07 15:10:00,404.71,405.84,404.7,405.84,16814.0,404.71,405.84,404.7,405.84,16814.0
2023-03-07 15:20:00,405.83,405.83,401.69,401.85,4097.0,405.83,405.83,401.69,401.85,4097.0
2023-03-07 15:30:00,401.28,404.71,401.26,404.43,11397.0,401.28,404.71,401.26,404.43,11397.0
2023-03-07 15:40:00,404.66,405.5,404.0,404.0,8739.0,404.66,405.5,404.0,404.0,8739.0
2023-03-07 15:50:00,403.99,404.2,401.79,402.48,32974.0,403.99,404.2,401.79,402.48,32974.0
2023-03-08 09:30:00,401.64,404.4,401.03,401.03,4840.0,401.64,404.4,401.03,401.03,4840.0
2023-03-08 09:40:00,401.03,403.49,399.69,400.68,11333.0,401.03,403.49,399.69,400.68,11333.0
2023-03-08 09:50:00,399.03,401.21,398.1,401.19,11156.0,399.03,401.21,398.1,401.19,11156.0
2023-03-08 10:00:00,400.13,402.58,399.22,402.58,2201.0,400.13,402.58,399.22,402.58,2201.0
2023-03-08 10:10:00,402.84,404.92,401.92,402.5,20124.0,402.84,404.92,401.92,402.5,20124.0
2023-03-08 10:20:00,402.65,405.73,401.89,405.11,3621.0,402.65,405.73,401.89,405.11,3621.0
2023-03-08 10:30:00,405.12,405.73,403.97,403.97,14882.0,405.12,405.73,403.97,403.97,14882.0
2023-03-08 10:40:00,403.8,403.92,401.76,401.76,2900.0,403.8,403.92,401.76,401.76,2900.0
2023-03-08 10:50:00,401.7,402.24,400.87,401.47,10033.0,401.7,402.24,400.87,401.47,10033.0
2023-03-08 11:00:00,401.65,403.18,401.41,401.54,12683.0,401.65,403.18,401.41,401.54,12683.0
2023-03-08 11:10:00,401.23,402.44,400.47,400.48,6556.0,401.23,402.44,400.47,400.48,6556.0
2023-03-08 11:20:00,400.92,401.51,400.5,400.67,1700.0,400.92,401.51,400.5,400.67,1700.0
2023-03-08 11:30:00,400.27,400.7,399.83,400.6,2988.0,400.27,400.7,399.83,400.6,2988.0
2023-03-08 11:40:00,400.67,402.26,400.67,401.85,11418.0,400.67,402.26,400.67,401.85,11418.0
2023-03-08 11:50:00,401.14,402.21,401.02,401.55,4027.0,401.14,402.21,401.02,401.55,4027.0
2023-03-08 12:00:00,401.64,402.0,400.64,400.64,1806.0,401.64,402.0,400.64,400.64,1806.0
2023-03-08 12:10:00,400.98,401.02,399.22,400.17,3710.0,400.98,401.02,399.22,400.17,3710.0
2023-03-08 12:20:00,400.57,400.6,399.0,399.18,2840.0,400.57,400.6,399.0,399.18,2840.0
2023-03-08 12:30:00,399.32,399.41,398.14,398.5,4001.0,399.32,399.41,398.14,398.5,4001.0
2023-03-08 12:40:00,398.36,400.64,398.36,400.61,4202.0,398.36,400.64,398.36,400.61,4202.0
2023-03-08 12:50:00,401.2,402.01,401.03,401.52,10300.0,401.2,402.01,401.03,401.52,10300.0
2023-03-08 13:00:00,401.53,402.43,400.69,402.43,11931.0,401.53,402.43,400.69,402.43,11931.0
2023-03-08 13:10:00,402.14,402.78,400.1,400.1,13372.0,402.14,402.78,400.1,400.1,13372.0
2023-03-08 13:20:00,400.42,400.89,400.42,400.89,1325.0,400.42,400.89,400.42,400.89,1325.0
2023-03-08 13:30:00,400.99,401.49,400.78,401.19,3400.0,400.99,401.49,400.78,401.19,3400.0
2023-03-08 13:40:00,401.13,401.32,400.31,401.09,13224.0,401.13,401.32,400.31,401.09,13224.0
2023-03-08 13:50:00,401.57,402.75,401.57,402.23,1505.0,401.57,402.75,401.57,402.23,1505.0
2023-03-08 14:00:00,402.59,402.69,402.17,402.45,1100.0,402.59,402.69,402.17,402.45,1100.0
2023-03-08 14:10:00,402.82,403.17,402.36,402.47,2270.0,402.82,403.17,402.36,402.47,2270.0
2023-03-08 14:20:00,402.37,402.65,401.67,402.64,7585.0,402.37,402.65,401.67,402.64,7585.0
2023-03-08 14:30:00,402.63,403.66,402.4,403.37,2367.0,402.63,403.66,402.4,403.37,2367.0
2023-03-08 14:40:00,403.39,403.87,403.03,403.56,22674.0,403.39,403.87,403.03,403.56,22674.0
2023-03-08 14:50:00,403.23,403.46,402.31,402.44,2600.0,403.23,403.46,402.31,402.44,2600.0
2023-03-08 15:00:00,402.31,402.31,400.2,401.55,3597.0,402.31,402.31,400.2,401.55,3597.0
2023-03-08 15:10:00,402.03,402.03,401.84,401.89,400.0,402.03,402.03,401.84,401.89,400.0
2023-03-08 15:20:00,401.5,401.84,401.07,401.35,1800.0,401.5,401.84,401.07,401.35,1800.0
2023-03-08 15:30:00,401.79,403.77,401.5,403.27,8454.0,401.79,403.77,401.5,403.27,8454.0
2023-03-08 15:40:00,403.55,405.22,403.29,404.6,11088.0,403.55,405.22,403.29,404.6,11088.0
2023-03-08 15:50:00,404.2,404.83,403.39,403.44,26948.0,404.2,404.83,403.39,403.44,26948.0
2023-03-09 09:30:00,400.93,406.81,400.59,404.44,13804.0,400.93,406.81,400.59,404.44,13804.0
2023-03-09 09:40:00,404.0,407.54,402.12,407.34,2125.0,404.0,407.54,402.12,407.34,2125.0
2023-03-09 09:50:00,407.62,408.23,406.86,407.85,3101.0,407.62,408.23,406.86,407.85,3101.0
2023-03-09 10:00:00,408.05,410.0,408.05,408.73,2351.0,408.05,410.0,408.05,408.73,2351.0
2023-03-09 10:10:00,408.59,408.59,404.47,405.66,6000.0,408.59,408.59,404.47,405.66,6000.0
2023-03-09 10:20:00,406.16,406.84,405.64,406.16,5407.0,406.16,406.84,405.64,406.16,5407.0
2023-03-09 10:30:00,406.13,406.77,405.49,405.49,4592.0,406.13,406.77,405.49,405.49,4592.0
2023-03-09 10:40:00,405.5,405.55,403.94,404.93,6120.0,405.5,405.55,403.94,404.93,6120.0
2023-03-09 10:50:00,404.94,406.17,404.44,405.95,8875.0,404.94,406.17,404.44,405.95,8875.0
2023-03-09 11:00:00,405.94,405.95,404.78,405.48,3200.0,405.94,405.95,404.78,405.48,3200.0
2023-03-09 11:10:00,405.57,405.97,404.5,404.57,10406.0,405.57,405.97,404.5,404.57,10406.0
2023-03-09 11:20:00,404.56,405.1,402.07,402.34,2840.0,404.56,405.1,402.07,402.34,2840.0
2023-03-09 11:30:00,402.18,403.1,401.65,403.04,1300.0,402.18,403.1,401.65,403.04,1300.0
2023-03-09 11:40:00,402.87,403.5,402.35,403.19,2813.0,402.87,403.5,402.35,403.19,2813.0
2023-03-09 11:50:00,402.9,403.75,402.86,403.5,2300.0,402.9,403.75,402.86,403.5,2300.0
2023-03-09 12:00:00,403.9,404.96,403.4,404.46,12876.0,403.9,404.96,403.4,404.46,12876.0
2023-03-09 12:10:00,404.53,406.46,404.53,406.46,8035.0,404.53,406.46,404.53,406.46,8035.0
2023-03-09 12:20:00,406.06,407.21,405.56,406.68,5196.0,406.06,407.21,405.56,406.68,5196.0
2023-03-09 12:30:00,406.46,406.46,403.87,404.21,15524.0,406.46,406.46,403.87,404.21,15524.0
2023-03-09 12:40:00,403.75,404.3,401.94,401.94,6041.0,403.75,404.3,401.94,401.94,6041.0
2023-03-09 12:50:00,402.19,403.93,402.19,403.93,31979.0,402.19,403.93,402.19,403.93,31979.0
2023-03-09 13:00:00,403.22,403.6,401.93,401.93,10819.0,403.22,403.6,401.93,401.93,10819.0
2023-03-09 13:10:00,401.82,401.82,400.17,400.3,10095.0,401.82,401.82,400.17,400.3,10095.0
2023-03-09 13:20:00,400.44,400.7,398.82,400.04,7261.0,400.44,400.7,398.82,400.04,7261.0
2023-03-09 13:30:00,400.01,400.01,398.56,399.58,34160.0,400.01,400.01,398.56,399.58,34160.0
2023-03-09 13:40:00,399.32,400.34,396.85,396.85,12153.0,399.32,400.34,396.85,396.85,12153.0
2023-03-09 13:50:00,396.88,398.27,396.78,396.98,8118.0,396.88,398.27,396.78,396.98,8118.0
2023-03-09 14:00:00,396.89,397.71,396.5,397.06,7319.0,396.89,397.71,396.5,397.06,7319.0
2023-03-09 14:10:00,396.65,396.99,395.89,396.79,7995.0,396.65,396.99,395.89,396.79,7995.0
2023-03-09 14:20:00,397.17,398.69,397.09,398.69,5600.0,397.17,398.69,397.09,398.69,5600.0
2023-03-09 14:30:00,398.52,398.52,396.88,397.23,11177.0,398.52,398.52,396.88,397.23,11177.0
2023-03-09 14:40:00,397.83,398.39,397.25,397.25,15733.0,397.83,398.39,397.25,397.25,15733.0
2023-03-09 14:50:00,397.51,398.0,395.69,396.16,13116.0,397.51,398.0,395.69,396.16,13116.0
2023-03-09 15:00:00,396.27,396.68,395.54,396.59,4300.0,396.27,396.68,395.54,396.59,4300.0
2023-03-09 15:10:00,396.25,396.28,395.56,396.0,6432.0,396.25,396.28,395.56,396.0,6432.0
2023-03-09 15:20:00,395.57,396.1,393.54,394.96,19072.0,395.57,396.1,393.54,394.96,19072.0
2023-03-09 15:30:00,394.54,396.02,394.54,396.02,7410.0,394.54,396.02,394.54,396.02,7410.0
2023-03-09 15:40:00,395.83,396.41,393.84,394.59,12235.0,395.83,396.41,393.84,394.59,12235.0
2023-03-09 15:50:00,394.8,394.8,392.76,392.92,30290.0,394.8,394.8,392.76,392.92,30290.0
2023-03-10 09:30:00,388.8,390.36,380.63,381.42,21193.0,388.8,390.36,380.63,381.42,21193.0
2023-03-10 09:40:00,380.91,381.79,372.23,375.7,18252.0,380.91,381.79,372.23,375.7,18252.0
2023-03-10 09:50:00,375.11,377.34,372.35,375.45,37565.0,375.11,377.34,372.35,375.45,37565.0
2023-03-10 10:00:00,376.0,381.81,376.0,381.27,46495.0,376.0,381.81,376.0,381.27,46495.0
2023-03-10 10:10:00,381.27,381.32,378.73,378.73,27344.0,381.27,381.32,378.73,378.73,27344.0
2023-03-10 10:20:00,378.82,379.03,377.44,378.25,19326.0,378.82,379.03,377.44,378.25,19326.0
2023-03-10 10:30:00,378.44,381.67,377.9,379.6,25812.0,378.44,381.67,377.9,379.6,25812.0
2023-03-10 10:40:00,379.45,380.13,376.75,378.09,5751.0,379.45,380.13,376.75,378.09,5751.0
2023-03-10 10:50:00,378.65,381.46,377.64,381.46,18833.0,378.65,381.46,377.64,381.46,18833.0
2023-03-10 11:00:00,381.37,382.35,380.52,381.88,12311.0,381.37,382.35,380.52,381.88,12311.0
2023-03-10 11:10:00,381.93,383.12,380.94,383.12,5401.0,381.93,383.12,380.94,383.12,5401.0
2023-03-10 11:20:00,382.91,386.37,382.6,386.0,4012.0,382.91,386.37,382.6,386.0,4012.0
2023-03-10 11:30:00,387.08,388.48,387.08,387.51,10382.0,387.08,388.48,387.08,387.51,10382.0
2023-03-10 11:40:00,387.54,388.22,383.77,385.51,16270.0,387.54,388.22,383.77,385.51,16270.0
2023-03-10 11:50:00,384.83,384.91,381.85,381.85,6391.0,384.83,384.91,381.85,381.85,6391.0
2023-03-10 12:00:00,382.24,382.62,379.47,379.84,5973.0,382.24,382.62,379.47,379.84,5973.0
2023-03-10 12:10:00,379.57,380.39,378.72,378.81,19829.0,379.57,380.39,378.72,378.81,19829.0
2023-03-10 12:20:00,379.0,379.55,377.05,377.61,13719.0,379.0,379.55,377.05,377.61,13719.0
2023-03-10 12:30:00,377.65,379.1,376.22,376.37,19013.0,377.65,379.1,376.22,376.37,19013.0
2023-03-10 12:40:00,376.67,376.67,374.24,375.13,6262.0,376.67,376.67,374.24,375.13,6262.0
2023-03-10 12:50:00,375.0,375.65,373.55,373.67,4151.0,375.0,375.65,373.55,373.67,4151.0
2023-03-10 13:00:00,374.38,374.66,373.84,374.04,2793.0,374.38,374.66,373.84,374.04,2793.0
2023-03-10 13:10:00,374.06,374.35,372.28,372.29,4823.0,374.06,374.35,372.28,372.29,4823.0
2023-03-10 13:20:00,372.46,373.12,372.01,372.68,2450.0,372.46,373.12,372.01,372.68,2450.0
2023-03-10 13:30:00,372.49,372.5,370.24,371.03,19496.0,372.49,372.5,370.24,371.03,19496.0
2023-03-10 13:40:00,371.4,371.5,369.14,369.15,18506.0,371.4,371.5,369.14,369.15,18506.0
2023-03-10 13:50:00,369.17,369.77,367.58,368.34,17219.0,369.17,369.77,367.58,368.34,17219.0
2023-03-10 14:00:00,368.34,369.81,367.35,369.81,31052.0,368.34,369.81,367.35,369.81,31052.0
2023-03-10 14:10:00,370.28,371.0,368.89,369.13,8202.0,370.28,371.0,368.89,369.13,8202.0
2023-03-10 14:20:00,369.13,369.14,367.85,368.6,2958.0,369.13,369.14,367.85,368.6,2958.0
2023-03-10 14:30:00,369.0,369.63,367.92,368.88,16524.0,369.0,369.63,367.92,368.88,16524.0
2023-03-10 14:40:00,368.72,373.62,368.71,373.62,12438.0,368.72,373.62,368.71,373.62,12438.0
2023-03-10 14:50:00,373.35,373.36,370.9,370.9,5326.0,373.35,373.36,370.9,370.9,5326.0
2023-03-10 15:00:00,371.79,373.89,371.3,373.48,8077.0,371.79,373.89,371.3,373.48,8077.0
2023-03-10 15:10:00,373.48,373.56,371.25,371.51,11313.0,373.48,373.56,371.25,371.51,11313.0
2023-03-10 15:20:00,371.64,372.61,371.28,372.01,6837.0,371.64,372.61,371.28,372.01,6837.0
2023-03-10 15:30:00,371.81,372.1,369.45,369.5,10229.0,371.81,372.1,369.45,369.5,10229.0
2023-03-10 15:40:00,369.44,370.8,368.66,369.04,36602.0,369.44,370.8,368.66,369.04,36602.0
2023-03-10 15:50:00,368.92,369.91,368.58,369.5,50111.0,368.92,369.91,368.58,369.5,50111.0
2023-03-13 09:30:00,366.49,366.49,358.24,358.61,20242.0,366.49,366.49,358.24,358.61,20242.0
2023-03-13 09:40:00,359.04,364.17,356.07,363.71,22390.0,359.04,364.17,356.07,363.71,22390.0
2023-03-13 09:50:00,363.71,367.47,362.48,365.41,35236.0,363.71,367.47,362.48,365.41,35236.0
2023-03-13 10:00:00,364.53,366.4,360.62,365.24,27994.0,364.53,366.4,360.62,365.24,27994.0
2023-03-13 10:10:00,365.27,366.63,362.6,363.81,15769.0,365.27,366.63,362.6,363.81,15769.0
2023-03-13 10:20:00,363.81,367.93,363.8,365.92,5469.0,363.81,367.93,363.8,365.92,5469.0
2023-03-13 10:30:00,366.19,371.74,366.19,371.74,9763.0,366.19,371.74,366.19,371.74,9763.0
2023-03-13 10:40:00,371.63,372.25,369.77,371.1,16588.0,371.63,372.25,369.77,371.1,16588.0
2023-03-13 10:50:00,370.8,373.24,369.79,372.83,6961.0,370.8,373.24,369.79,372.83,6961.0
2023-03-13 11:00:00,373.12,375.26,372.12,375.1,8387.0,373.12,375.26,372.12,375.1,8387.0
2023-03-13 11:10:00,375.0,379.72,374.98,379.65,10082.0,375.0,379.72,374.98,379.65,10082.0
2023-03-13 11:20:00,378.92,379.57,376.94,379.57,17329.0,378.92,379.57,376.94,379.57,17329.0
2023-03-13 11:30:00,378.75,380.4,378.16,379.87,17140.0,378.75,380.4,378.16,379.87,17140.0
2023-03-13 11:40:00,379.82,381.89,379.63,381.88,5643.0,379.82,381.89,379.63,381.88,5643.0
2023-03-13 11:50:00,381.75,382.16,379.8,381.31,17603.0,381.75,382.16,379.8,381.31,17603.0
2023-03-13 12:00:00,381.66,382.34,380.37,382.34,3616.0,381.66,382.34,380.37,382.34,3616.0
2023-03-13 12:10:00,382.5,382.8,380.91,381.58,6759.0,382.5,382.8,380.91,381.58,6759.0
2023-03-13 12:20:00,381.58,381.91,378.2,379.86,8796.0,381.58,381.91,378.2,379.86,8796.0
2023-03-13 12:30:00,379.5,380.01,378.22,380.01,3532.0,379.5,380.01,378.22,380.01,3532.0
2023-03-13 12:40:00,380.47,381.65,377.97,378.31,3040.0,380.47,381.65,377.97,378.31,3040.0
2023-03-13 12:50:00,377.65,378.77,376.15,376.15,3029.0,377.65,378.77,376.15,376.15,3029.0
2023-03-13 13:00:00,377.54,377.54,375.39,377.13,2154.0,377.54,377.54,375.39,377.13,2154.0
2023-03-13 13:10:00,377.27,380.62,377.26,379.2,7495.0,377.27,380.62,377.26,379.2,7495.0
2023-03-13 13:20:00,379.11,379.11,377.79,377.85,2255.0,379.11,379.11,377.79,377.85,2255.0
2023-03-13 13:30:00,377.81,379.9,376.53,379.28,1940.0,377.81,379.9,376.53,379.28,1940.0
2023-03-13 13:40:00,379.82,379.82,378.95,379.06,1359.0,379.82,379.82,378.95,379.06,1359.0
2023-03-13 13:50:00,379.05,381.09,379.0,380.9,1525.0,379.05,381.09,379.0,380.9,1525.0
2023-03-13 14:00:00,381.51,382.26,381.09,382.26,1867.0,381.51,382.26,381.09,382.26,1867.0
2023-03-13 14:10:00,382.99,384.19,382.4,383.61,2073.0,382.99,384.19,382.4,383.61,2073.0
2023-03-13 14:20:00,383.61,384.96,383.49,384.46,7752.0,383.61,384.96,383.49,384.46,7752.0
2023-03-13 14:30:00,384.87,385.31,382.65,382.93,2772.0,384.87,385.31,382.65,382.93,2772.0
2023-03-13 14:40:00,383.33,383.33,381.58,382.22,2700.0,383.33,383.33,381.58,382.22,2700.0
2023-03-13 14:50:00,382.41,383.62,382.06,383.46,2787.0,382.41,383.62,382.06,383.46,2787.0
2023-03-13 15:00:00,383.65,383.65,381.09,382.53,3214.0,383.65,383.65,381.09,382.53,3214.0
2023-03-13 15:10:00,382.13,383.53,381.97,382.23,5192.0,382.13,383.53,381.97,382.23,5192.0
2023-03-13 15:20:00,382.17,382.17,379.95,380.67,7449.0,382.17,382.17,379.95,380.67,7449.0
2023-03-13 15:30:00,381.24,383.04,380.7,382.47,7405.0,381.24,383.04,380.7,382.47,7405.0
2023-03-13 15:40:00,382.46,383.54,380.43,380.44,15565.0,382.46,383.54,380.43,380.44,15565.0
2023-03-13 15:50:00,380.44,381.09,378.42,379.57,32460.0,380.44,381.09,378.42,379.57,32460.0
2023-03-14 09:30:00,383.95,386.49,383.95,386.0,9212.0,383.95,386.49,383.95,386.0,9212.0
2023-03-14 09:40:00,386.0,391.5,385.2,389.62,53405.0,386.0,391.5,385.2,389.62,53405.0
2023-03-14 09:50:00,387.6,389.35,385.94,387.73,42025.0,387.6,389.35,385.94,387.73,42025.0
2023-03-14 10:00:00,387.62,390.54,387.07,388.61,7571.0,387.62,390.54,387.07,388.61,7571.0
2023-03-14 10:10:00,387.92,389.66,387.17,387.96,5321.0,387.92,389.66,387.17,387.96,5321.0
2023-03-14 10:20:00,387.85,392.43,387.54,392.39,14916.0,387.85,392.43,387.54,392.39,14916.0
2023-03-14 10:30:00,391.84,392.31,390.26,390.89,15715.0,391.84,392.31,390.26,390.89,15715.0
2023-03-14 10:40:00,390.37,393.98,390.37,393.94,6819.0,390.37,393.98,390.37,393.94,6819.0
2023-03-14 10:50:00,392.97,394.36,390.43,390.62,24395.0,392.97,394.36,390.43,390.62,24395.0
2023-03-14 11:00:00,390.42,391.11,388.83,389.85,6075.0,390.42,391.11,388.83,389.85,6075.0
2023-03-14 11:10:00,389.38,392.75,389.28,392.16,5000.0,389.38,392.75,389.28,392.16,5000.0
2023-03-14 11:20:00,392.66,394.14,392.42,393.24,3328.0,392.66,394.14,392.42,393.24,3328.0
2023-03-14 11:30:00,393.3,394.96,393.0,394.67,4427.0,393.3,394.96,393.0,394.67,4427.0
2023-03-14 11:40:00,395.15,395.54,394.23,394.55,5075.0,395.15,395.54,394.23,394.55,5075.0
2023-03-14 11:50:00,394.5,394.5,393.11,393.4,4828.0,394.5,394.5,393.11,393.4,4828.0
2023-03-14 12:00:00,393.63,393.64,392.23,392.76,2300.0,393.63,393.64,392.23,392.76,2300.0
2023-03-14 12:10:00,392.73,393.42,391.92,391.92,2594.0,392.73,393.42,391.92,391.92,2594.0
2023-03-14 12:20:00,392.03,392.93,391.27,392.45,1962.0,392.03,392.93,391.27,392.45,1962.0
2023-03-14 12:30:00,392.51,393.3,390.98,391.0,3162.0,392.51,393.3,390.98,391.0,3162.0
2023-03-14 12:40:00,390.98,392.88,390.6,392.88,3094.0,390.98,392.88,390.6,392.88,3094.0
2023-03-14 12:50:00,392.93,393.05,392.06,392.9,9139.0,392.93,393.05,392.06,392.9,9139.0
2023-03-14 13:00:00,392.84,393.16,390.73,390.73,6814.0,392.84,393.16,390.73,390.73,6814.0
2023-03-14 13:10:00,390.44,390.9,388.82,390.13,2893.0,390.44,390.9,388.82,390.13,2893.0
2023-03-14 13:20:00,389.97,391.05,389.31,390.36,2229.0,389.97,391.05,389.31,390.36,2229.0
2023-03-14 13:30:00,390.08,391.65,389.92,391.65,2088.0,390.08,391.65,389.92,391.65,2088.0
2023-03-14 13:40:00,391.68,391.88,390.48,391.25,2800.0,391.68,391.88,390.48,391.25,2800.0
2023-03-14 13:50:00,390.67,391.73,390.67,390.92,4644.0,390.67,391.73,390.67,390.92,4644.0
2023-03-14 14:00:00,390.68,390.68,388.2,388.26,7683.0,390.68,390.68,388.2,388.26,7683.0
2023-03-14 14:10:00,388.8,389.93,388.59,389.09,2298.0,388.8,389.93,388.59,389.09,2298.0
2023-03-14 14:20:00,389.31,391.49,389.12,391.49,1398.0,389.31,391.49,389.12,391.49,1398.0
2023-03-14 14:30:00,391.3,393.3,391.3,392.62,7050.0,391.3,393.3,391.3,392.62,7050.0
2023-03-14 14:40:00,392.07,393.41,391.84,392.62,3127.0,392.07,393.41,391.84,392.62,3127.0
2023-03-14 14:50:00,391.92,393.25,391.73,391.98,13275.0,391.92,393.25,391.73,391.98,13275.0
2023-03-14 15:00:00,391.73,391.89,389.09,389.39,6119.0,391.73,391.89,389.09,389.39,6119.0
2023-03-14 15:10:00,388.84,389.28,388.17,388.96,8317.0,388.84,389.28,388.17,388.96,8317.0
2023-03-14 15:20:00,389.1,390.17,388.47,390.16,7752.0,389.1,390.17,388.47,390.16,7752.0
2023-03-14 15:30:00,389.63,393.03,389.63,393.03,12138.0,389.63,393.03,389.63,393.03,12138.0
2023-03-14 15:40:00,392.82,392.82,390.61,391.06,21512.0,392.82,392.82,390.61,391.06,21512.0
2023-03-14 15:50:00,391.21,393.82,390.15,392.51,40915.0,391.21,393.82,390.15,392.51,40915.0
2023-03-15 09:30:00,389.22,390.88,388.24,389.74,6424.0,389.22,390.88,388.24,389.74,6424.0
2023-03-15 09:40:00,389.91,393.13,385.68,388.43,9837.0,389.91,393.13,385.68,388.43,9837.0
2023-03-15 09:50:00,389.19,390.02,387.7,390.02,31094.0,389.19,390.02,387.7,390.02,31094.0
2023-03-15 10:00:00,389.27,392.99,388.39,390.53,6677.0,389.27,392.99,388.39,390.53,6677.0
2023-03-15 10:10:00,389.97,392.49,388.87,391.37,7562.0,389.97,392.49,388.87,391.37,7562.0
2023-03-15 10:20:00,392.5,394.23,389.48,390.73,4246.0,392.5,394.23,389.48,390.73,4246.0
2023-03-15 10:30:00,390.15,391.41,389.6,389.86,3041.0,390.15,391.41,389.6,389.86,3041.0
2023-03-15 10:40:00,389.49,390.07,388.79,389.4,18480.0,389.49,390.07,388.79,389.4,18480.0
2023-03-15 10:50:00,389.72,389.75,386.91,388.0,7753.0,389.72,389.75,386.91,388.0,7753.0
2023-03-15 11:00:00,387.49,388.28,387.3,387.47,2028.0,387.49,388.28,387.3,387.47,2028.0
2023-03-15 11:10:00,388.08,389.27,387.69,388.71,5734.0,388.08,389.27,387.69,388.71,5734.0
2023-03-15 11:20:00,387.92,387.92,386.87,387.1,3518.0,387.92,387.92,386.87,387.1,3518.0
2023-03-15 11:30:00,387.25,387.89,385.67,385.67,3387.0,387.25,387.89,385.67,385.67,3387.0
2023-03-15 11:40:00,386.17,387.78,386.17,387.78,4147.0,386.17,387.78,386.17,387.78,4147.0
2023-03-15 11:50:00,387.8,387.8,385.39,385.86,2298.0,387.8,387.8,385.39,385.86,2298.0
2023-03-15 12:00:00,386.23,386.23,384.33,384.8,1930.0,386.23,386.23,384.33,384.8,1930.0
2023-03-15 12:10:00,384.36,384.85,383.36,384.66,4186.0,384.36,384.85,383.36,384.66,4186.0
2023-03-15 12:20:00,384.67,384.87,382.56,383.4,2602.0,384.67,384.87,382.56,383.4,2602.0
2023-03-15 12:30:00,383.56,383.56,382.35,383.02,4533.0,383.56,383.56,382.35,383.02,4533.0
2023-03-15 12:40:00,383.18,383.47,382.01,383.47,11209.0,383.18,383.47,382.01,383.47,11209.0
2023-03-15 12:50:00,383.54,384.19,381.87,382.27,2652.0,383.54,384.19,381.87,382.27,2652.0
2023-03-15 13:00:00,382.38,384.23,381.31,383.68,7315.0,382.38,384.23,381.31,383.68,7315.0
2023-03-15 13:10:00,383.87,386.69,383.87,385.98,2260.0,383.87,386.69,383.87,385.98,2260.0
2023-03-15 13:20:00,386.08,387.83,386.08,387.81,2886.0,386.08,387.83,386.08,387.81,2886.0
2023-03-15 13:30:00,387.59,387.59,386.1,386.1,2710.0,387.59,387.59,386.1,386.1,2710.0
2023-03-15 13:40:00,385.57,386.87,385.18,385.55,10267.0,385.57,386.87,385.18,385.55,10267.0
2023-03-15 13:50:00,385.96,388.85,385.96,387.8,2677.0,385.96,388.85,385.96,387.8,2677.0
2023-03-15 14:00:00,387.56,387.72,386.86,386.87,1709.0,387.56,387.72,386.86,386.87,1709.0
2023-03-15 14:10:00,386.75,387.08,385.67,387.08,2377.0,386.75,387.08,385.67,387.08,2377.0
2023-03-15 14:20:00,387.18,391.39,387.18,391.19,5815.0,387.18,391.39,387.18,391.19,5815.0
2023-03-15 14:30:00,391.38,393.25,390.99,392.96,5552.0,391.38,393.25,390.99,392.96,5552.0
2023-03-15 14:40:00,392.63,393.37,391.78,391.88,5275.0,392.63,393.37,391.78,391.88,5275.0
2023-03-15 14:50:00,391.92,394.12,391.14,393.28,5700.0,391.92,394.12,391.14,393.28,5700.0
2023-03-15 15:00:00,393.26,394.28,391.74,391.81,5190.0,393.26,394.28,391.74,391.81,5190.0
2023-03-15 15:10:00,391.06,393.46,391.06,392.88,3801.0,391.06,393.46,391.06,392.88,3801.0
2023-03-15 15:20:00,392.4,393.98,392.34,393.46,3291.0,392.4,393.98,392.34,393.46,3291.0
2023-03-15 15:30:00,394.39,394.57,392.39,392.69,6106.0,394.39,394.57,392.39,392.69,6106.0
2023-03-15 15:40:00,393.2,393.23,390.79,390.95,13737.0,393.2,393.23,390.79,390.95,13737.0
2023-03-15 15:50:00,390.72,392.14,389.54,391.57,25580.0,390.72,392.14,389.54,391.57,25580.0
2023-03-16 09:30:00,392.48,394.22,390.63,393.08,7921.0,392.48,394.22,390.63,393.08,7921.0
2023-03-16 09:40:00,394.95,396.79,393.79,395.85,29323.0,394.95,396.79,393.79,395.85,29323.0
2023-03-16 09:50:00,396.1,397.51,395.16,397.08,7740.0,396.1,397.51,395.16,397.08,7740.0
2023-03-16 10:00:00,397.07,397.6,393.57,394.43,15189.0,397.07,397.6,393.57,394.43,15189.0
2023-03-16 10:10:00,393.58,394.61,391.85,392.69,6241.0,393.58,394.61,391.85,392.69,6241.0
2023-03-16 10:20:00,392.69,394.62,392.68,394.51,2521.0,392.69,394.62,392.68,394.51,2521.0
2023-03-16 10:30:00,393.8,395.2,393.11,395.02,8603.0,393.8,395.2,393.11,395.02,8603.0
2023-03-16 10:40:00,395.94,399.76,395.94,399.76,4722.0,395.94,399.76,395.94,399.76,4722.0
2023-03-16 10:50:00,399.88,401.94,399.4,401.72,13734.0,399.88,401.94,399.4,401.72,13734.0
2023-03-16 11:00:00,401.54,402.27,399.87,400.22,16824.0,401.54,402.27,399.87,400.22,16824.0
2023-03-16 11:10:00,400.23,400.3,397.86,400.29,8892.0,400.23,400.3,397.86,400.29,8892.0
2023-03-16 11:20:00,400.25,403.05,399.82,402.06,10697.0,400.25,403.05,399.82,402.06,10697.0
2023-03-16 11:30:00,402.14,404.37,401.57,402.81,10667.0,402.14,404.37,401.57,402.81,10667.0
2023-03-16 11:40:00,402.9,404.48,402.56,403.51,7698.0,402.9,404.48,402.56,403.51,7698.0
2023-03-16 11:50:00,403.6,404.55,403.02,404.07,9139.0,403.6,404.55,403.02,404.07,9139.0
2023-03-16 12:00:00,404.54,404.54,401.42,401.42,5636.0,404.54,404.54,401.42,401.42,5636.0
2023-03-16 12:10:00,401.25,401.29,400.16,400.71,2059.0,401.25,401.29,400.16,400.71,2059.0
2023-03-16 12:20:00,401.54,401.54,400.57,400.74,1676.0,401.54,401.54,400.57,400.74,1676.0
2023-03-16 12:30:00,401.1,402.27,401.02,401.08,1500.0,401.1,402.27,401.02,401.08,1500.0
2023-03-16 12:40:00,400.83,401.53,400.36,400.8,2583.0,400.83,401.53,400.36,400.8,2583.0
2023-03-16 12:50:00,402.07,403.1,402.07,403.0,13524.0,402.07,403.1,402.07,403.0,13524.0
2023-03-16 13:00:00,403.0,403.54,402.09,402.09,29573.0,403.0,403.54,402.09,402.09,29573.0
2023-03-16 13:10:00,402.45,402.45,400.22,400.54,6896.0,402.45,402.45,400.22,400.54,6896.0
2023-03-16 13:20:00,400.12,401.77,399.89,401.31,4483.0,400.12,401.77,399.89,401.31,4483.0
2023-03-16 13:30:00,401.55,401.57,399.8,399.81,5853.0,401.55,401.57,399.8,399.81,5853.0
2023-03-16 13:40:00,399.74,400.98,399.05,400.98,21530.0,399.74,400.98,399.05,400.98,21530.0
2023-03-16 13:50:00,400.71,400.71,399.39,399.46,11291.0,400.71,400.71,399.39,399.46,11291.0
2023-03-16 14:00:00,399.25,399.28,397.76,397.94,9121.0,399.25,399.28,397.76,397.94,9121.0
2023-03-16 14:10:00,397.99,398.32,396.18,396.71,3157.0,397.99,398.32,396.18,396.71,3157.0
2023-03-16 14:20:00,396.34,397.87,396.34,397.87,2201.0,396.34,397.87,396.34,397.87,2201.0
2023-03-16 14:30:00,397.94,400.68,397.94,400.68,8769.0,397.94,400.68,397.94,400.68,8769.0
2023-03-16 14:40:00,400.45,401.21,400.27,400.99,8932.0,400.45,401.21,400.27,400.99,8932.0
2023-03-16 14:50:00,400.98,401.89,400.54,401.02,6413.0,400.98,401.89,400.54,401.02,6413.0
2023-03-16 15:00:00,400.91,400.91,399.32,399.93,3385.0,400.91,400.91,399.32,399.93,3385.0
2023-03-16 15:10:00,399.8,401.7,399.76,401.7,7455.0,399.8,401.7,399.76,401.7,7455.0
2023-03-16 15:20:00,401.3,402.2,401.13,401.84,4083.0,401.3,402.2,401.13,401.84,4083.0
2023-03-16 15:30:00,401.44,401.79,399.75,399.75,8321.0,401.44,401.79,399.75,399.75,8321.0
2023-03-16 15:40:00,400.0,401.41,399.32,399.98,16389.0,400.0,401.41,399.32,399.98,16389.0
2023-03-16 15:50:00,399.88,400.95,398.72,398.83,43074.0,399.88,400.95,398.72,398.83,43074.0
2023-03-17 09:30:00,397.27,400.84,397.27,399.42,7629.0,397.27,400.84,397.27,399.42,7629.0
2023-03-17 09:40:00,400.59,400.59,397.15,398.86,14489.0,400.59,400.59,397.15,398.86,14489.0
2023-03-17 09:50:00,398.0,399.88,396.74,399.88,17225.0,398.0,399.88,396.74,399.88,17225.0
2023-03-17 10:00:00,401.67,403.59,401.66,403.06,1937.0,401.67,403.59,401.66,403.06,1937.0
2023-03-17 10:10:00,400.81,401.43,397.31,397.31,1678.0,400.81,401.43,397.31,397.31,1678.0
2023-03-17 10:20:00,398.0,398.0,395.29,396.73,975.0,398.0,398.0,395.29,396.73,975.0
2023-03-17 10:30:00,396.88,397.26,394.21,396.11,4200.0,396.88,397.26,394.21,396.11,4200.0
2023-03-17 10:40:00,395.88,396.27,394.29,395.19,1800.0,395.88,396.27,394.29,395.19,1800.0
2023-03-17 10:50:00,396.0,396.23,393.02,394.55,4722.0,396.0,396.23,393.02,394.55,4722.0
2023-03-17 11:00:00,394.49,396.49,394.18,396.38,7583.0,394.49,396.49,394.18,396.38,7583.0
2023-03-17 11:10:00,396.33,398.1,396.32,397.01,3031.0,396.33,398.1,396.32,397.01,3031.0
2023-03-17 11:20:00,396.16,396.54,394.67,395.7,3128.0,396.16,396.54,394.67,395.7,3128.0
2023-03-17 11:30:00,396.36,396.54,395.65,395.65,800.0,396.36,396.54,395.65,395.65,800.0
2023-03-17 11:40:00,396.03,396.14,395.59,396.14,1714.0,396.03,396.14,395.59,396.14,1714.0
2023-03-17 11:50:00,396.49,396.49,395.27,395.27,3023.0,396.49,396.49,395.27,395.27,3023.0
2023-03-17 12:00:00,395.38,396.23,394.8,396.23,600.0,395.38,396.23,394.8,396.23,600.0
2023-03-17 12:10:00,396.37,396.64,395.7,395.7,1723.0,396.37,396.64,395.7,395.7,1723.0
2023-03-17 12:20:00,395.68,399.01,395.68,399.01,800.0,395.68,399.01,395.68,399.01,800.0
2023-03-17 12:30:00,398.88,399.53,398.87,398.94,699.0,398.88,399.53,398.87,398.94,699.0
2023-03-17 12:40:00,398.12,398.12,396.38,396.38,1400.0,398.12,398.12,396.38,396.38,1400.0
2023-03-17 12:50:00,396.65,397.43,395.96,397.43,2700.0,396.65,397.43,395.96,397.43,2700.0
2023-03-17 13:00:00,397.19,398.11,397.19,397.95,1495.0,397.19,398.11,397.19,397.95,1495.0
2023-03-17 13:10:00,397.81,398.11,397.42,397.45,1219.0,397.81,398.11,397.42,397.45,1219.0
2023-03-17 13:20:00,397.58,397.84,397.24,397.58,2776.0,397.58,397.84,397.24,397.58,2776.0
2023-03-17 13:30:00,397.13,397.17,396.88,397.02,600.0,397.13,397.17,396.88,397.02,600.0
2023-03-17 13:40:00,397.94,399.29,397.5,399.29,1200.0,397.94,399.29,397.5,399.29,1200.0
2023-03-17 13:50:00,398.67,399.23,398.6,399.04,500.0,398.67,399.23,398.6,399.04,500.0
2023-03-17 14:00:00,400.48,400.48,398.43,398.44,1090.0,400.48,400.48,398.43,398.44,1090.0
2023-03-17 14:10:00,398.5,399.82,397.34,397.59,6583.0,398.5,399.82,397.34,397.59,6583.0
2023-03-17 14:20:00,397.01,397.42,396.78,396.78,1024.0,397.01,397.42,396.78,396.78,1024.0
2023-03-17 14:30:00,396.9,397.57,396.71,396.89,1214.0,396.9,397.57,396.71,396.89,1214.0
2023-03-17 14:40:00,396.7,397.12,396.43,396.98,1600.0,396.7,397.12,396.43,396.98,1600.0
2023-03-17 14:50:00,396.61,398.63,396.45,397.97,3457.0,396.61,398.63,396.45,397.97,3457.0
2023-03-17 15:00:00,398.39,398.44,397.71,397.71,2000.0,398.39,398.44,397.71,397.71,2000.0
2023-03-17 15:10:00,397.77,399.56,397.51,399.41,3758.0,397.77,399.56,397.51,399.41,3758.0
2023-03-17 15:20:00,399.31,399.94,399.11,399.69,2300.0,399.31,399.94,399.11,399.69,2300.0
2023-03-17 15:30:00,399.24,399.24,397.3,397.69,6396.0,399.24,399.24,397.3,397.69,6396.0
2023-03-17 15:40:00,397.49,398.66,397.42,397.48,7468.0,397.49,398.66,397.42,397.48,7468.0
2023-03-17 15:50:00,397.25,398.71,396.38,397.74,21135.0,397.25,398.71,396.38,397.74,21135.0
2023-03-20 09:30:00,395.89,396.0,391.03,393.44,18058.0,395.89,396.0,391.03,393.44,18058.0
2023-03-20 09:40:00,392.54,394.49,388.53,390.1,16704.0,392.54,394.49,388.53,390.1,16704.0
2023-03-20 09:50:00,390.68,391.16,384.23,385.68,9672.0,390.68,391.16,384.23,385.68,9672.0
2023-03-20 10:00:00,387.36,390.03,386.85,387.94,8308.0,387.36,390.03,386.85,387.94,8308.0
2023-03-20 10:10:00,387.37,390.34,386.38,387.58,17935.0,387.37,390.34,386.38,387.58,17935.0
2023-03-20 10:20:00,388.04,390.44,387.34,388.88,6536.0,388.04,390.44,387.34,388.88,6536.0
2023-03-20 10:30:00,389.31,390.14,387.39,387.39,5823.0,389.31,390.14,387.39,387.39,5823.0
2023-03-20 10:40:00,387.24,388.85,386.91,388.73,5367.0,387.24,388.85,386.91,388.73,5367.0
2023-03-20 10:50:00,388.81,390.38,387.27,390.38,2953.0,388.81,390.38,387.27,390.38,2953.0
2023-03-20 11:00:00,390.44,391.0,389.68,389.74,10126.0,390.44,391.0,389.68,389.74,10126.0
2023-03-20 11:10:00,390.01,390.25,389.13,389.68,4832.0,390.01,390.25,389.13,389.68,4832.0
2023-03-20 11:20:00,389.64,389.72,387.93,387.94,11140.0,389.64,389.72,387.93,387.94,11140.0
2023-03-20 11:30:00,388.15,388.85,386.67,386.67,11110.0,388.15,388.85,386.67,386.67,11110.0
2023-03-20 11:40:00,387.4,389.42,386.59,386.59,5877.0,387.4,389.42,386.59,386.59,5877.0
2023-03-20 11:50:00,386.37,386.8,383.33,383.62,8454.0,386.37,386.8,383.33,383.62,8454.0
2023-03-20 12:00:00,383.36,383.72,381.67,381.68,12575.0,383.36,383.72,381.67,381.68,12575.0
2023-03-20 12:10:00,382.11,382.35,380.49,382.28,6229.0,382.11,382.35,380.49,382.28,6229.0
2023-03-20 12:20:00,382.23,382.52,381.74,382.28,5225.0,382.23,382.52,381.74,382.28,5225.0
2023-03-20 12:30:00,382.55,382.96,381.69,382.47,12005.0,382.55,382.96,381.69,382.47,12005.0
2023-03-20 12:40:00,382.69,383.33,381.88,383.31,4742.0,382.69,383.33,381.88,383.31,4742.0
2023-03-20 12:50:00,383.88,386.51,383.88,385.78,3152.0,383.88,386.51,383.88,385.78,3152.0
2023-03-20 13:00:00,385.51,387.15,385.51,385.73,2833.0,385.51,387.15,385.51,385.73,2833.0
2023-03-20 13:10:00,386.05,386.89,386.05,386.46,2657.0,386.05,386.89,386.05,386.46,2657.0
2023-03-20 13:20:00,386.08,386.23,384.39,384.39,3131.0,386.08,386.23,384.39,384.39,3131.0
2023-03-20 13:30:00,384.51,385.26,384.13,384.34,5259.0,384.51,385.26,384.13,384.34,5259.0
2023-03-20 13:40:00,385.07,386.02,385.07,385.74,1900.0,385.07,386.02,385.07,385.74,1900.0
2023-03-20 13:50:00,385.6,386.29,385.35,385.36,2135.0,385.6,386.29,385.35,385.36,2135.0
2023-03-20 14:00:00,385.57,386.89,385.04,386.03,4742.0,385.57,386.89,385.04,386.03,4742.0
2023-03-20 14:10:00,386.1,387.92,386.1,387.41,4919.0,386.1,387.92,386.1,387.41,4919.0
2023-03-20 14:20:00,387.93,388.47,387.28,387.28,3264.0,387.93,388.47,387.28,387.28,3264.0
2023-03-20 14:30:00,386.97,387.15,386.09,386.4,4839.0,386.97,387.15,386.09,386.4,4839.0
2023-03-20 14:40:00,386.07,386.62,385.48,386.45,7502.0,386.07,386.62,385.48,386.45,7502.0
2023-03-20 14:50:00,385.98,386.94,385.91,386.4,4241.0,385.98,386.94,385.91,386.4,4241.0
2023-03-20 15:00:00,386.75,387.71,386.66,386.71,3023.0,386.75,387.71,386.66,386.71,3023.0
2023-03-20 15:10:00,386.5,387.13,386.08,387.13,3834.0,386.5,387.13,386.08,387.13,3834.0
2023-03-20 15:20:00,386.99,386.99,385.03,385.1,4818.0,386.99,386.99,385.03,385.1,4818.0
2023-03-20 15:30:00,385.01,386.0,384.72,385.98,14255.0,385.01,386.0,384.72,385.98,14255.0
2023-03-20 15:40:00,385.78,388.21,385.78,387.97,13788.0,385.78,388.21,385.78,387.97,13788.0
2023-03-20 15:50:00,388.43,389.89,388.07,389.74,49876.0,388.43,389.89,388.07,389.74,49876.0
2023-03-21 09:30:00,392.85,398.8,392.85,396.34,31642.0,392.85,398.8,392.85,396.34,31642.0
2023-03-21 09:40:00,396.39,399.19,396.1,396.52,6731.0,396.39,399.19,396.1,396.52,6731.0
2023-03-21 09:50:00,397.07,397.89,396.95,396.95,7940.0,397.07,397.89,396.95,396.95,7940.0
2023-03-21 10:00:00,398.1,398.17,395.77,396.87,3756.0,398.1,398.17,395.77,396.87,3756.0
2023-03-21 10:10:00,396.58,397.35,394.23,394.82,6855.0,396.58,397.35,394.23,394.82,6855.0
2023-03-21 10:20:00,394.42,394.43,391.86,391.87,2478.0,394.42,394.43,391.86,391.87,2478.0
2023-03-21 10:30:00,392.37,393.69,391.66,393.15,6600.0,392.37,393.69,391.66,393.15,6600.0
2023-03-21 10:40:00,394.0,394.92,392.75,394.42,6657.0,394.0,394.92,392.75,394.42,6657.0
2023-03-21 10:50:00,394.87,395.28,393.9,394.59,7480.0,394.87,395.28,393.9,394.59,7480.0
2023-03-21 11:00:00,394.1,396.34,394.02,396.34,4497.0,394.1,396.34,394.02,396.34,4497.0
2023-03-21 11:10:00,396.3,398.51,396.29,398.17,2100.0,396.3,398.51,396.29,398.17,2100.0
2023-03-21 11:20:00,398.66,399.41,398.04,399.4,2030.0,398.66,399.41,398.04,399.4,2030.0
2023-03-21 11:30:00,399.63,400.45,399.0,399.02,5510.0,399.63,400.45,399.0,399.02,5510.0
2023-03-21 11:40:00,399.42,399.91,398.1,399.91,3617.0,399.42,399.91,398.1,399.91,3617.0
2023-03-21 11:50:00,400.0,401.05,399.35,399.81,3025.0,400.0,401.05,399.35,399.81,3025.0
2023-03-21 12:00:00,399.64,400.58,399.51,400.58,2300.0,399.64,400.58,399.51,400.58,2300.0
2023-03-21 12:10:00,400.88,400.89,400.33,400.33,1001.0,400.88,400.89,400.33,400.33,1001.0
2023-03-21 12:20:00,400.2,401.31,400.2,400.82,1900.0,400.2,401.31,400.2,400.82,1900.0
2023-03-21 12:30:00,401.68,402.38,401.15,401.15,2550.0,401.68,402.38,401.15,401.15,2550.0
2023-03-21 12:40:00,401.13,401.13,399.68,399.93,2613.0,401.13,401.13,399.68,399.93,2613.0
2023-03-21 12:50:00,400.05,400.32,399.55,399.56,3300.0,400.05,400.32,399.55,399.56,3300.0
2023-03-21 13:00:00,399.08,399.08,399.06,399.06,200.0,399.08,399.08,399.06,399.06,200.0
2023-03-21 13:10:00,399.58,399.75,399.1,399.48,5480.0,399.58,399.75,399.1,399.48,5480.0
2023-03-21 13:20:00,399.5,400.2,399.32,400.2,4032.0,399.5,400.2,399.32,400.2,4032.0
2023-03-21 13:30:00,400.39,401.36,400.14,401.36,2202.0,400.39,401.36,400.14,401.36,2202.0
2023-03-21 13:40:00,401.12,401.18,399.84,399.84,2288.0,401.12,401.18,399.84,399.84,2288.0
2023-03-21 13:50:00,400.0,400.93,399.81,400.15,7189.0,400.0,400.93,399.81,400.15,7189.0
2023-03-21 14:00:00,400.15,400.32,399.11,399.12,8713.0,400.15,400.32,399.11,399.12,8713.0
2023-03-21 14:10:00,400.0,400.0,399.23,399.75,3519.0,400.0,400.0,399.23,399.75,3519.0
2023-03-21 14:20:00,400.06,400.32,399.63,399.64,3959.0,400.06,400.32,399.63,399.64,3959.0
2023-03-21 14:30:00,399.58,400.1,399.49,399.85,5896.0,399.58,400.1,399.49,399.85,5896.0
2023-03-21 14:40:00,399.85,399.97,399.33,399.85,2650.0,399.85,399.97,399.33,399.85,2650.0
2023-03-21 14:50:00,399.85,399.85,399.24,399.73,4320.0,399.85,399.85,399.24,399.73,4320.0
2023-03-21 15:00:00,399.54,401.85,399.54,401.56,5413.0,399.54,401.85,399.54,401.56,5413.0
2023-03-21 15:10:00,401.56,403.01,401.34,403.01,4226.0,401.56,403.01,401.34,403.01,4226.0
2023-03-21 15:20:00,403.16,403.16,401.94,402.03,1543.0,403.16,403.16,401.94,402.03,1543.0
2023-03-21 15:30:00,401.72,401.84,401.05,401.36,6236.0,401.72,401.84,401.05,401.36,6236.0
2023-03-21 15:40:00,401.4,401.84,400.8,401.4,11021.0,401.4,401.84,400.8,401.4,11021.0
2023-03-21 15:50:00,401.35,401.43,400.25,401.03,30962.0,401.35,401.43,400.25,401.03,30962.0
2023-03-22 09:30:00,401.79,401.79,394.49,395.74,5290.0,401.79,401.79,394.49,395.74,5290.0
2023-03-22 09:40:00,395.5,396.38,391.58,393.65,7562.0,395.5,396.38,391.58,393.65,7562.0
2023-03-22 09:50:00,393.3,397.45,391.5,395.69,14117.0,393.3,397.45,391.5,395.69,14117.0
2023-03-22 10:00:00,396.75,396.75,393.72,394.37,5906.0,396.75,396.75,393.72,394.37,5906.0
2023-03-22 10:10:00,395.81,396.96,394.0,396.96,11519.0,395.81,396.96,394.0,396.96,11519.0
2023-03-22 10:20:00,397.35,398.22,396.29,397.05,2007.0,397.35,398.22,396.29,397.05,2007.0
2023-03-22 10:30:00,397.47,397.47,395.5,396.04,1838.0,397.47,397.47,395.5,396.04,1838.0
2023-03-22 10:40:00,395.67,396.12,393.15,393.35,5701.0,395.67,396.12,393.15,393.35,5701.0
2023-03-22 10:50:00,393.36,393.36,392.2,392.7,4738.0,393.36,393.36,392.2,392.7,4738.0
2023-03-22 11:00:00,393.0,393.0,390.59,390.97,15920.0,393.0,393.0,390.59,390.97,15920.0
2023-03-22 11:10:00,391.02,392.16,390.64,391.84,5341.0,391.02,392.16,390.64,391.84,5341.0
2023-03-22 11:20:00,392.14,393.15,392.14,393.01,4370.0,392.14,393.15,392.14,393.01,4370.0
2023-03-22 11:30:00,392.51,393.5,392.51,393.33,3368.0,392.51,393.5,392.51,393.33,3368.0
2023-03-22 11:40:00,393.39,393.39,391.24,391.54,3266.0,393.39,393.39,391.24,391.54,3266.0
2023-03-22 11:50:00,391.77,391.85,390.58,390.6,2412.0,391.77,391.85,390.58,390.6,2412.0
2023-03-22 12:00:00,390.13,391.33,389.37,389.65,3121.0,390.13,391.33,389.37,389.65,3121.0
2023-03-22 12:10:00,389.96,389.96,389.62,389.72,600.0,389.96,389.96,389.62,389.72,600.0
2023-03-22 12:20:00,389.27,390.62,389.27,390.19,1500.0,389.27,390.62,389.27,390.19,1500.0
2023-03-22 12:30:00,390.71,391.19,390.39,390.95,2110.0,390.71,391.19,390.39,390.95,2110.0
2023-03-22 12:40:00,391.32,392.81,391.32,392.81,2204.0,391.32,392.81,391.32,392.81,2204.0
2023-03-22 12:50:00,392.97,393.15,392.5,392.93,1368.0,392.97,393.15,392.5,392.93,1368.0
2023-03-22 13:00:00,393.35,394.01,391.72,391.97,9037.0,393.35,394.01,391.72,391.97,9037.0
2023-03-22 13:10:00,391.72,392.93,391.72,392.79,1100.0,391.72,392.93,391.72,392.79,1100.0
2023-03-22 13:20:00,392.79,392.79,392.79,392.79,0.0,392.79,392.79,392.79,392.79,0.0
2023-03-22 13:30:00,393.25,393.26,392.78,393.25,903.0,393.25,393.26,392.78,393.25,903.0
2023-03-22 13:40:00,393.26,393.38,392.3,392.72,3330.0,393.26,393.38,392.3,392.72,3330.0
2023-03-22 13:50:00,392.58,394.06,392.38,394.06,5390.0,392.58,394.06,392.38,394.06,5390.0
2023-03-22 14:00:00,396.05,399.45,395.8,398.69,3666.0,396.05,399.45,395.8,398.69,3666.0
2023-03-22 14:10:00,397.44,397.44,395.19,396.69,2084.0,397.44,397.44,395.19,396.69,2084.0
2023-03-22 14:20:00,396.03,397.96,394.3,397.56,2388.0,396.03,397.96,394.3,397.56,2388.0
2023-03-22 14:30:00,397.08,398.47,393.49,396.51,7996.0,397.08,398.47,393.49,396.51,7996.0
2023-03-22 14:40:00,398.41,402.0,396.96,400.81,4415.0,398.41,402.0,396.96,400.81,4415.0
2023-03-22 14:50:00,400.55,401.25,396.84,396.84,2221.0,400.55,401.25,396.84,396.84,2221.0
2023-03-22 15:00:00,395.74,395.74,392.39,393.65,24201.0,395.74,395.74,392.39,393.65,24201.0
2023-03-22 15:10:00,394.2,398.45,393.11,396.4,13548.0,394.2,398.45,393.11,396.4,13548.0
2023-03-22 15:20:00,396.4,399.45,396.07,397.83,5455.0,396.4,399.45,396.07,397.83,5455.0
2023-03-22 15:30:00,397.87,397.87,393.0,394.03,6960.0,397.87,397.87,393.0,394.03,6960.0
2023-03-22 15:40:00,393.74,394.37,390.86,390.93,8064.0,393.74,394.37,390.86,390.93,8064.0
2023-03-22 15:50:00,390.81,391.43,387.09,387.21,28838.0,390.81,391.43,387.09,387.21,28838.0
2023-03-23 09:30:00,395.59,396.02,392.07,392.88,7687.0,395.59,396.02,392.07,392.88,7687.0
2023-03-23 09:40:00,392.02,392.37,389.48,391.93,11363.0,392.02,392.37,389.48,391.93,11363.0
2023-03-23 09:50:00,393.0,395.52,391.5,395.23,8541.0,393.0,395.52,391.5,395.23,8541.0
2023-03-23 10:00:00,395.52,397.7,394.34,397.36,10628.0,395.52,397.7,394.34,397.36,10628.0
2023-03-23 10:10:00,397.13,399.32,396.88,399.32,11680.0,397.13,399.32,396.88,399.32,11680.0
2023-03-23 10:20:00,399.65,400.0,398.55,399.77,8356.0,399.65,400.0,398.55,399.77,8356.0
2023-03-23 10:30:00,399.55,402.99,397.97,401.87,6178.0,399.55,402.99,397.97,401.87,6178.0
2023-03-23 10:40:00,403.15,405.0,402.98,403.02,8976.0,403.15,405.0,402.98,403.02,8976.0
2023-03-23 10:50:00,402.99,403.97,402.05,403.25,9389.0,402.99,403.97,402.05,403.25,9389.0
2023-03-23 11:00:00,404.02,404.36,402.91,403.73,4405.0,404.02,404.36,402.91,403.73,4405.0
2023-03-23 11:10:00,403.5,404.52,403.45,404.45,7838.0,403.5,404.52,403.45,404.45,7838.0
2023-03-23 11:20:00,404.53,405.45,402.92,403.32,10064.0,404.53,405.45,402.92,403.32,10064.0
2023-03-23 11:30:00,403.72,404.7,403.14,403.27,5567.0,403.72,404.7,403.14,403.27,5567.0
2023-03-23 11:40:00,402.97,403.26,402.53,402.76,5668.0,402.97,403.26,402.53,402.76,5668.0
2023-03-23 11:50:00,402.94,403.02,400.91,401.04,6524.0,402.94,403.02,400.91,401.04,6524.0
2023-03-23 12:00:00,400.83,402.9,400.58,402.78,11530.0,400.83,402.9,400.58,402.78,11530.0
2023-03-23 12:10:00,402.11,402.11,399.92,399.93,1400.0,402.11,402.11,399.92,399.93,1400.0
2023-03-23 12:20:00,399.92,401.67,399.85,401.39,2400.0,399.92,401.67,399.85,401.39,2400.0
2023-03-23 12:30:00,401.62,402.23,401.42,401.43,1500.0,401.62,402.23,401.42,401.43,1500.0
2023-03-23 12:40:00,401.8,401.8,400.49,400.94,1921.0,401.8,401.8,400.49,400.94,1921.0
2023-03-23 12:50:00,400.88,401.29,399.63,400.18,11247.0,400.88,401.29,399.63,400.18,11247.0
2023-03-23 13:00:00,399.68,400.04,398.71,398.85,3397.0,399.68,400.04,398.71,398.85,3397.0
2023-03-23 13:10:00,398.65,398.96,397.2,397.82,5229.0,398.65,398.96,397.2,397.82,5229.0
2023-03-23 13:20:00,397.82,399.79,397.82,399.47,2700.0,397.82,399.79,397.82,399.47,2700.0
2023-03-23 13:30:00,399.43,400.32,398.85,399.62,3202.0,399.43,400.32,398.85,399.62,3202.0
2023-03-23 13:40:00,399.69,399.97,398.2,398.2,5349.0,399.69,399.97,398.2,398.2,5349.0
2023-03-23 13:50:00,398.52,398.97,396.44,396.44,3712.0,398.52,398.97,396.44,396.44,3712.0
2023-03-23 14:00:00,396.54,397.29,395.95,396.59,14503.0,396.54,397.29,395.95,396.59,14503.0
2023-03-23 14:10:00,396.32,396.65,395.56,395.71,10428.0,396.32,396.65,395.56,395.71,10428.0
2023-03-23 14:20:00,395.45,395.61,393.66,393.67,4500.0,395.45,395.61,393.66,393.67,4500.0
2023-03-23 14:30:00,393.91,395.0,393.24,394.0,7630.0,393.91,395.0,393.24,394.0,7630.0
2023-03-23 14:40:00,393.4,393.4,391.27,392.04,20504.0,393.4,393.4,391.27,392.04,20504.0
2023-03-23 14:50:00,392.08,393.63,391.31,393.62,3716.0,392.08,393.63,391.31,393.62,3716.0
2023-03-23 15:00:00,393.68,395.82,392.43,393.28,14054.0,393.68,395.82,392.43,393.28,14054.0
2023-03-23 15:10:00,393.63,394.0,392.66,393.0,2501.0,393.63,394.0,392.66,393.0,2501.0
2023-03-23 15:20:00,391.97,394.61,391.84,393.5,3502.0,391.97,394.61,391.84,393.5,3502.0
2023-03-23 15:30:00,393.87,394.91,393.87,394.55,2326.0,393.87,394.91,393.87,394.55,2326.0
2023-03-23 15:40:00,394.09,396.66,394.08,396.57,5185.0,394.09,396.66,394.08,396.57,5185.0
2023-03-23 15:50:00,396.86,397.88,396.66,397.15,17351.0,396.86,397.88,396.66,397.15,17351.0
2023-03-24 09:30:00,396.22,396.66,394.1,396.66,10631.0,396.22,396.66,394.1,396.66,10631.0
2023-03-24 09:40:00,395.45,396.27,394.01,395.35,26387.0,395.45,396.27,394.01,395.35,26387.0
2023-03-24 09:50:00,395.04,397.28,394.6,397.28,7298.0,395.04,397.28,394.6,397.28,7298.0
2023-03-24 10:00:00,397.28,397.73,394.56,394.56,4433.0,397.28,397.73,394.56,394.56,4433.0
2023-03-24 10:10:00,395.12,396.93,394.25,395.13,7598.0,395.12,396.93,394.25,395.13,7598.0
2023-03-24 10:20:00,395.22,396.19,394.13,395.66,4547.0,395.22,396.19,394.13,395.66,4547.0
2023-03-24 10:30:00,395.4,395.81,394.11,394.93,2429.0,395.4,395.81,394.11,394.93,2429.0
2023-03-24 10:40:00,394.28,394.28,392.47,392.47,3482.0,394.28,394.28,392.47,392.47,3482.0
2023-03-24 10:50:00,392.25,392.57,389.9,390.89,21101.0,392.25,392.57,389.9,390.89,21101.0
2023-03-24 11:00:00,390.98,391.34,388.62,388.64,3400.0,390.98,391.34,388.62,388.64,3400.0
2023-03-24 11:10:00,388.63,388.63,387.45,388.37,3435.0,388.63,388.63,387.45,388.37,3435.0
2023-03-24 11:20:00,388.74,388.75,387.94,388.02,1051.0,388.74,388.75,387.94,388.02,1051.0
2023-03-24 11:30:00,388.04,388.04,387.42,387.42,1500.0,388.04,388.04,387.42,387.42,1500.0
2023-03-24 11:40:00,387.67,390.53,387.59,390.09,5164.0,387.67,390.53,387.59,390.09,5164.0
2023-03-24 11:50:00,390.01,390.89,389.71,390.52,2622.0,390.01,390.89,389.71,390.52,2622.0
2023-03-24 12:00:00,390.42,390.86,388.31,388.32,12031.0,390.42,390.86,388.31,388.32,12031.0
2023-03-24 12:10:00,388.31,389.0,387.56,388.05,4111.0,388.31,389.0,387.56,388.05,4111.0
2023-03-24 12:20:00,388.05,388.55,387.86,388.23,2176.0,388.05,388.55,387.86,388.23,2176.0
2023-03-24 12:30:00,388.02,388.05,387.62,388.0,1582.0,388.02,388.05,387.62,388.0,1582.0
2023-03-24 12:40:00,388.05,389.48,387.82,389.31,15900.0,388.05,389.48,387.82,389.31,15900.0
2023-03-24 12:50:00,389.24,390.32,388.8,389.25,8182.0,389.24,390.32,388.8,389.25,8182.0
2023-03-24 13:00:00,389.05,389.5,388.54,388.97,4855.0,389.05,389.5,388.54,388.97,4855.0
2023-03-24 13:10:00,388.97,388.97,387.99,388.34,4729.0,388.97,388.97,387.99,388.34,4729.0
2023-03-24 13:20:00,388.41,390.99,387.86,390.18,3917.0,388.41,390.99,387.86,390.18,3917.0
2023-03-24 13:30:00,390.53,391.87,390.51,391.87,900.0,390.53,391.87,390.51,391.87,900.0
2023-03-24 13:40:00,391.71,391.71,390.72,391.01,4000.0,391.71,391.71,390.72,391.01,4000.0
2023-03-24 13:50:00,390.9,392.11,390.9,391.75,2087.0,390.9,392.11,390.9,391.75,2087.0
2023-03-24 14:00:00,392.02,392.6,391.25,391.52,3370.0,392.02,392.6,391.25,391.52,3370.0
2023-03-24 14:10:00,391.36,392.19,391.35,391.76,1105.0,391.36,392.19,391.35,391.76,1105.0
2023-03-24 14:20:00,392.05,392.51,392.05,392.51,1700.0,392.05,392.51,392.05,392.51,1700.0
2023-03-24 14:30:00,392.59,394.0,392.59,393.68,3422.0,392.59,394.0,392.59,393.68,3422.0
2023-03-24 14:40:00,393.84,393.91,393.08,393.4,5933.0,393.84,393.91,393.08,393.4,5933.0
2023-03-24 14:50:00,393.39,393.67,392.54,393.32,16059.0,393.39,393.67,392.54,393.32,16059.0
2023-03-24 15:00:00,393.78,393.78,393.04,393.43,5900.0,393.78,393.78,393.04,393.43,5900.0
2023-03-24 15:10:00,393.5,394.99,393.46,394.99,6101.0,393.5,394.99,393.46,394.99,6101.0
2023-03-24 15:20:00,394.97,395.71,394.44,394.66,3731.0,394.97,395.71,394.44,394.66,3731.0
2023-03-24 15:30:00,394.82,395.22,393.77,394.72,6500.0,394.82,395.22,393.77,394.72,6500.0
2023-03-24 15:40:00,395.1,396.05,394.7,394.91,7179.0,395.1,396.05,394.7,394.91,7179.0
2023-03-24 15:50:00,394.53,395.77,393.08,395.42,25475.0,394.53,395.77,393.08,395.42,25475.0
2023-03-27 09:30:00,396.93,398.29,395.65,395.99,9202.0,396.93,398.29,395.65,395.99,9202.0
2023-03-27 09:40:00,396.97,401.78,396.97,401.29,3322.0,396.97,401.78,396.97,401.29,3322.0
2023-03-27 09:50:00,402.22,402.59,399.01,400.27,16612.0,402.22,402.59,399.01,400.27,16612.0
2023-03-27 10:00:00,400.3,401.16,398.93,401.03,3967.0,400.3,401.16,398.93,401.03,3967.0
2023-03-27 10:10:00,401.06,401.26,399.38,399.38,3250.0,401.06,401.26,399.38,399.38,3250.0
2023-03-27 10:20:00,399.43,400.04,397.32,397.33,4229.0,399.43,400.04,397.32,397.33,4229.0
2023-03-27 10:30:00,396.91,397.54,396.26,397.04,5138.0,396.91,397.54,396.26,397.04,5138.0
2023-03-27 10:40:00,397.47,398.49,396.81,397.38,5998.0,397.47,398.49,396.81,397.38,5998.0
2023-03-27 10:50:00,397.48,397.48,395.9,395.92,2143.0,397.48,397.48,395.9,395.92,2143.0
2023-03-27 11:00:00,395.56,395.65,394.24,394.26,1501.0,395.56,395.65,394.24,394.26,1501.0
2023-03-27 11:10:00,394.22,395.63,394.13,394.55,894.0,394.22,395.63,394.13,394.55,894.0
2023-03-27 11:20:00,394.56,395.0,394.52,394.97,600.0,394.56,395.0,394.52,394.97,600.0
2023-03-27 11:30:00,394.81,395.83,394.52,394.52,1800.0,394.81,395.83,394.52,394.52,1800.0
2023-03-27 11:40:00,393.97,393.97,393.96,393.97,100.0,393.97,393.97,393.96,393.97,100.0
2023-03-27 11:50:00,393.87,393.87,392.49,393.22,1703.0,393.87,393.87,392.49,393.22,1703.0
2023-03-27 12:00:00,394.0,394.23,393.73,394.15,1140.0,394.0,394.23,393.73,394.15,1140.0
2023-03-27 12:10:00,393.93,395.88,393.93,395.86,883.0,393.93,395.88,393.93,395.86,883.0
2023-03-27 12:20:00,395.65,396.25,395.64,396.25,600.0,395.65,396.25,395.64,396.25,600.0
2023-03-27 12:30:00,395.69,395.69,395.69,395.69,100.0,395.69,395.69,395.69,395.69,100.0
2023-03-27 12:40:00,394.51,396.09,394.51,395.73,832.0,394.51,396.09,394.51,395.73,832.0
2023-03-27 12:50:00,396.03,397.18,396.02,397.0,1384.0,396.03,397.18,396.02,397.0,1384.0
2023-03-27 13:00:00,397.03,397.32,396.39,396.4,3888.0,397.03,397.32,396.39,396.4,3888.0
2023-03-27 13:10:00,395.98,396.52,395.37,395.46,4512.0,395.98,396.52,395.37,395.46,4512.0
2023-03-27 13:20:00,395.41,396.74,395.41,396.06,2082.0,395.41,396.74,395.41,396.06,2082.0
2023-03-27 13:30:00,396.14,396.33,396.14,396.25,348.0,396.14,396.33,396.14,396.25,348.0
2023-03-27 13:40:00,397.04,397.96,397.04,397.96,300.0,397.04,397.96,397.04,397.96,300.0
2023-03-27 13:50:00,398.31,398.81,397.42,397.42,6751.0,398.31,398.81,397.42,397.42,6751.0
2023-03-27 14:00:00,397.35,397.42,396.88,397.03,906.0,397.35,397.42,396.88,397.03,906.0
2023-03-27 14:10:00,397.6,398.02,397.31,397.59,4275.0,397.6,398.02,397.31,397.59,4275.0
2023-03-27 14:20:00,398.03,399.94,398.03,398.98,8633.0,398.03,399.94,398.03,398.98,8633.0
2023-03-27 14:30:00,399.11,399.39,398.53,399.19,3996.0,399.11,399.39,398.53,399.19,3996.0
2023-03-27 14:40:00,398.96,399.58,398.68,399.0,2300.0,398.96,399.58,398.68,399.0,2300.0
2023-03-27 14:50:00,399.57,399.66,399.45,399.46,402.0,399.57,399.66,399.45,399.46,402.0
2023-03-27 15:00:00,399.97,400.57,399.4,399.56,5154.0,399.97,400.57,399.4,399.56,5154.0
2023-03-27 15:10:00,399.57,400.69,399.48,400.02,3866.0,399.57,400.69,399.48,400.02,3866.0
2023-03-27 15:20:00,399.76,400.68,399.75,400.46,3389.0,399.76,400.68,399.75,400.46,3389.0
2023-03-27 15:30:00,400.58,400.68,399.8,400.31,6601.0,400.58,400.68,399.8,400.31,6601.0
2023-03-27 15:40:00,400.45,401.31,400.15,400.33,8155.0,400.45,401.31,400.15,400.33,8155.0
2023-03-27 15:50:00,400.13,400.29,399.09,400.2,27402.0,400.13,400.29,399.09,400.2,27402.0
2023-03-28 09:30:00,399.61,403.15,398.5,401.5,23423.0,399.61,403.15,398.5,401.5,23423.0
2023-03-28 09:40:00,401.69,403.64,399.54,403.29,20025.0,401.69,403.64,399.54,403.29,20025.0
2023-03-28 09:50:00,403.22,404.24,400.0,401.19,11309.0,403.22,404.24,400.0,401.19,11309.0
2023-03-28 10:00:00,401.36,402.46,399.98,400.8,20278.0,401.36,402.46,399.98,400.8,20278.0
2023-03-28 10:10:00,400.79,401.96,400.49,401.45,10767.0,400.79,401.96,400.49,401.45,10767.0
2023-03-28 10:20:00,401.25,401.71,399.96,400.5,19295.0,401.25,401.71,399.96,400.5,19295.0
2023-03-28 10:30:00,400.5,401.0,397.73,398.79,11181.0,400.5,401.0,397.73,398.79,11181.0
2023-03-28 10:40:00,399.66,401.91,399.3,401.51,4215.0,399.66,401.91,399.3,401.51,4215.0
2023-03-28 10:50:00,401.62,401.84,400.43,400.43,400.0,401.62,401.84,400.43,400.43,400.0
2023-03-28 11:00:00,399.37,399.79,398.83,399.65,950.0,399.37,399.79,398.83,399.65,950.0
2023-03-28 11:10:00,399.16,401.11,399.16,400.9,4692.0,399.16,401.11,399.16,400.9,4692.0
2023-03-28 11:20:00,400.83,400.83,399.12,400.8,3715.0,400.83,400.83,399.12,400.8,3715.0
2023-03-28 11:30:00,400.83,402.68,400.83,402.68,2178.0,400.83,402.68,400.83,402.68,2178.0
2023-03-28 11:40:00,403.06,403.92,401.0,401.22,7149.0,403.06,403.92,401.0,401.22,7149.0
2023-03-28 11:50:00,401.07,401.07,401.01,401.02,400.0,401.07,401.07,401.01,401.02,400.0
2023-03-28 12:00:00,401.5,402.17,401.45,402.02,2792.0,401.5,402.17,401.45,402.02,2792.0
2023-03-28 12:10:00,401.48,401.87,400.1,400.1,2765.0,401.48,401.87,400.1,400.1,2765.0
2023-03-28 12:20:00,400.12,401.13,400.06,400.65,1200.0,400.12,401.13,400.06,400.65,1200.0
2023-03-28 12:30:00,400.43,401.51,400.07,401.51,3473.0,400.43,401.51,400.07,401.51,3473.0
2023-03-28 12:40:00,401.03,401.33,400.67,400.7,800.0,401.03,401.33,400.67,400.7,800.0
2023-03-28 12:50:00,400.85,402.56,400.85,402.49,14789.0,400.85,402.56,400.85,402.49,14789.0
2023-03-28 13:00:00,401.86,401.94,401.29,401.58,1577.0,401.86,401.94,401.29,401.58,1577.0
2023-03-28 13:10:00,401.86,401.86,401.35,401.35,600.0,401.86,401.86,401.35,401.35,600.0
2023-03-28 13:20:00,401.1,402.13,400.78,402.13,1789.0,401.1,402.13,400.78,402.13,1789.0
2023-03-28 13:30:00,402.39,402.59,400.78,401.17,4547.0,402.39,402.59,400.78,401.17,4547.0
2023-03-28 13:40:00,400.88,401.28,400.32,400.74,2701.0,400.88,401.28,400.32,400.74,2701.0
2023-03-28 13:50:00,400.77,400.93,399.79,399.83,4086.0,400.77,400.93,399.79,399.83,4086.0
2023-03-28 14:00:00,399.4,399.79,398.94,398.94,1683.0,399.4,399.79,398.94,398.94,1683.0
2023-03-28 14:10:00,399.57,400.38,399.57,399.61,4640.0,399.57,400.38,399.57,399.61,4640.0
2023-03-28 14:20:00,399.83,399.96,399.37,399.94,1482.0,399.83,399.96,399.37,399.94,1482.0
2023-03-28 14:30:00,399.66,399.66,399.31,399.44,2500.0,399.66,399.66,399.31,399.44,2500.0
2023-03-28 14:40:00,399.4,401.13,399.34,401.0,3999.0,399.4,401.13,399.34,401.0,3999.0
2023-03-28 14:50:00,401.07,401.68,400.7,401.56,3051.0,401.07,401.68,400.7,401.56,3051.0
2023-03-28 15:00:00,401.87,402.46,401.77,402.44,3041.0,401.87,402.46,401.77,402.44,3041.0
2023-03-28 15:10:00,402.24,402.92,402.05,402.61,6047.0,402.24,402.92,402.05,402.61,6047.0
2023-03-28 15:20:00,402.43,402.8,401.45,401.76,4971.0,402.43,402.8,401.45,401.76,4971.0
2023-03-28 15:30:00,401.75,402.9,401.09,402.04,6107.0,401.75,402.9,401.09,402.04,6107.0
2023-03-28 15:40:00,402.09,403.0,402.05,402.67,10575.0,402.09,403.0,402.05,402.67,10575.0
2023-03-28 15:50:00,402.79,404.54,402.59,402.89,46375.0,402.79,404.54,402.59,402.89,46375.0
2023-03-29 09:30:00,407.21,409.93,406.69,407.23,14902.0,407.21,409.93,406.69,407.23,14902.0
2023-03-29 09:40:00,407.33,409.21,406.82,408.32,10809.0,407.33,409.21,406.82,408.32,10809.0
2023-03-29 09:50:00,408.51,408.51,406.27,408.29,4214.0,408.51,408.51,406.27,408.29,4214.0
2023-03-29 10:00:00,408.38,409.14,408.05,408.29,4154.0,408.38,409.14,408.05,408.29,4154.0
2023-03-29 10:10:00,408.42,408.8,407.27,408.35,8345.0,408.42,408.8,407.27,408.35,8345.0
2023-03-29 10:20:00,408.88,408.89,404.54,405.81,7715.0,408.88,408.89,404.54,405.81,7715.0
2023-03-29 10:30:00,406.99,407.16,406.31,406.84,2173.0,406.99,407.16,406.31,406.84,2173.0
2023-03-29 10:40:00,406.54,406.91,405.59,405.77,3700.0,406.54,406.91,405.59,405.77,3700.0
2023-03-29 10:50:00,406.11,406.99,405.67,405.82,3413.0,406.11,406.99,405.67,405.82,3413.0
2023-03-29 11:00:00,405.99,407.36,405.57,407.36,4737.0,405.99,407.36,405.57,407.36,4737.0
2023-03-29 11:10:00,407.35,407.35,405.3,405.3,11061.0,407.35,407.35,405.3,405.3,11061.0
2023-03-29 11:20:00,405.3,407.1,404.68,406.72,9831.0,405.3,407.1,404.68,406.72,9831.0
2023-03-29 11:30:00,407.01,408.95,406.91,408.08,2800.0,407.01,408.95,406.91,408.08,2800.0
2023-03-29 11:40:00,408.37,408.89,408.27,408.69,550.0,408.37,408.89,408.27,408.69,550.0
2023-03-29 11:50:00,408.89,409.19,408.03,408.66,5843.0,408.89,409.19,408.03,408.66,5843.0
2023-03-29 12:00:00,408.66,409.38,408.2,409.38,7772.0,408.66,409.38,408.2,409.38,7772.0
2023-03-29 12:10:00,409.23,409.9,409.22,409.51,2203.0,409.23,409.9,409.22,409.51,2203.0
2023-03-29 12:20:00,409.71,410.49,409.68,410.07,3788.0,409.71,410.49,409.68,410.07,3788.0
2023-03-29 12:30:00,410.11,410.66,409.61,410.02,5992.0,410.11,410.66,409.61,410.02,5992.0
2023-03-29 12:40:00,410.03,410.36,409.3,409.46,5800.0,410.03,410.36,409.3,409.46,5800.0
2023-03-29 12:50:00,409.87,410.35,408.14,408.39,8201.0,409.87,410.35,408.14,408.39,8201.0
2023-03-29 13:00:00,408.3,408.94,407.2,408.94,3010.0,408.3,408.94,407.2,408.94,3010.0
2023-03-29 13:10:00,409.01,409.82,408.94,409.75,5100.0,409.01,409.82,408.94,409.75,5100.0
2023-03-29 13:20:00,410.07,410.87,410.07,410.87,1454.0,410.07,410.87,410.07,410.87,1454.0
2023-03-29 13:30:00,410.52,410.9,409.88,409.89,2847.0,410.52,410.9,409.88,409.89,2847.0
2023-03-29 13:40:00,409.98,410.62,409.77,410.62,8889.0,409.98,410.62,409.77,410.62,8889.0
2023-03-29 13:50:00,410.97,411.66,410.57,410.65,4406.0,410.97,411.66,410.57,410.65,4406.0
2023-03-29 14:00:00,411.07,411.93,410.49,411.66,2333.0,411.07,411.93,410.49,411.66,2333.0
2023-03-29 14:10:00,411.57,411.57,410.76,410.93,2934.0,411.57,411.57,410.76,410.93,2934.0
2023-03-29 14:20:00,410.69,411.99,410.69,411.69,3067.0,410.69,411.99,410.69,411.69,3067.0
2023-03-29 14:30:00,411.98,413.01,411.97,412.5,8268.0,411.98,413.01,411.97,412.5,8268.0
2023-03-29 14:40:00,412.4,413.25,412.04,412.04,3570.0,412.4,413.25,412.04,412.04,3570.0
2023-03-29 14:50:00,412.3,412.37,411.35,411.93,7022.0,412.3,412.37,411.35,411.93,7022.0
2023-03-29 15:00:00,411.94,412.42,411.42,412.02,8773.0,411.94,412.42,411.42,412.02,8773.0
2023-03-29 15:10:00,412.13,412.78,411.77,412.74,8535.0,412.13,412.78,411.77,412.74,8535.0
2023-03-29 15:20:00,412.74,413.67,412.32,412.99,9518.0,412.74,413.67,412.32,412.99,9518.0
2023-03-29 15:30:00,412.93,413.25,412.18,412.78,16468.0,412.93,413.25,412.18,412.78,16468.0
2023-03-29 15:40:00,412.6,414.25,412.6,414.12,16989.0,412.6,414.25,412.6,414.12,16989.0
2023-03-29 15:50:00,413.85,414.31,411.59,411.68,48670.0,413.85,414.31,411.59,411.68,48670.0
2023-03-30 09:30:00,415.69,418.79,414.63,414.69,9655.0,415.69,418.79,414.63,414.69,9655.0
2023-03-30 09:40:00,414.78,417.17,414.59,416.92,4017.0,414.78,417.17,414.59,416.92,4017.0
2023-03-30 09:50:00,417.17,420.62,415.4,419.24,12800.0,417.17,420.62,415.4,419.24,12800.0
2023-03-30 10:00:00,419.0,421.66,416.26,416.26,7475.0,419.0,421.66,416.26,416.26,7475.0
2023-03-30 10:10:00,417.14,418.59,415.31,418.59,5535.0,417.14,418.59,415.31,418.59,5535.0
2023-03-30 10:20:00,419.16,421.39,418.89,420.64,3620.0,419.16,421.39,418.89,420.64,3620.0
2023-03-30 10:30:00,420.33,420.56,418.35,418.37,4214.0,420.33,420.56,418.35,418.37,4214.0
2023-03-30 10:40:00,418.33,419.45,418.33,419.18,3629.0,418.33,419.45,418.33,419.18,3629.0
2023-03-30 10:50:00,418.92,420.25,417.94,417.94,3671.0,418.92,420.25,417.94,417.94,3671.0
2023-03-30 11:00:00,417.38,419.06,417.38,418.24,2304.0,417.38,419.06,417.38,418.24,2304.0
2023-03-30 11:10:00,418.42,419.05,417.0,418.0,6590.0,418.42,419.05,417.0,418.0,6590.0
2023-03-30 11:20:00,418.19,418.48,415.52,416.26,4320.0,418.19,418.48,415.52,416.26,4320.0
2023-03-30 11:30:00,415.64,417.0,415.32,417.0,1500.0,415.64,417.0,415.32,417.0,1500.0
2023-03-30 11:40:00,417.1,417.15,415.58,415.58,1702.0,417.1,417.15,415.58,415.58,1702.0
2023-03-30 11:50:00,415.91,417.19,415.91,416.87,2100.0,415.91,417.19,415.91,416.87,2100.0
2023-03-30 12:00:00,416.79,417.55,416.37,417.55,2380.0,416.79,417.55,416.37,417.55,2380.0
2023-03-30 12:10:00,417.13,417.13,415.99,415.99,1800.0,417.13,417.13,415.99,415.99,1800.0
2023-03-30 12:20:00,415.38,416.18,415.38,415.84,1210.0,415.38,416.18,415.38,415.84,1210.0
2023-03-30 12:30:00,416.17,416.19,415.41,416.13,2768.0,416.17,416.19,415.41,416.13,2768.0
2023-03-30 12:40:00,416.6,416.6,415.84,415.99,401.0,416.6,416.6,415.84,415.99,401.0
2023-03-30 12:50:00,416.24,417.02,416.24,416.36,1500.0,416.24,417.02,416.24,416.36,1500.0
2023-03-30 13:00:00,416.28,417.16,416.1,417.0,1323.0,416.28,417.16,416.1,417.0,1323.0
2023-03-30 13:10:00,416.94,416.97,416.43,416.43,1724.0,416.94,416.97,416.43,416.43,1724.0
2023-03-30 13:20:00,416.42,417.03,416.42,416.79,2000.0,416.42,417.03,416.42,416.79,2000.0
2023-03-30 13:30:00,416.73,416.79,415.45,415.46,6074.0,416.73,416.79,415.45,415.46,6074.0
2023-03-30 13:40:00,415.02,415.58,414.12,414.88,16707.0,415.02,415.58,414.12,414.88,16707.0
2023-03-30 13:50:00,414.85,415.47,414.85,415.32,2878.0,414.85,415.47,414.85,415.32,2878.0
2023-03-30 14:00:00,415.17,416.63,415.14,416.39,8290.0,415.17,416.63,415.14,416.39,8290.0
2023-03-30 14:10:00,415.96,415.96,414.94,414.96,7619.0,415.96,415.96,414.94,414.96,7619.0
2023-03-30 14:20:00,415.19,416.17,415.14,415.88,1873.0,415.19,416.17,415.14,415.88,1873.0
2023-03-30 14:30:00,415.82,416.35,415.29,415.3,3061.0,415.82,416.35,415.29,415.3,3061.0
2023-03-30 14:40:00,415.29,415.66,414.5,415.66,3900.0,415.29,415.66,414.5,415.66,3900.0
2023-03-30 14:50:00,415.49,415.85,415.12,415.82,3635.0,415.49,415.85,415.12,415.82,3635.0
2023-03-30 15:00:00,415.61,416.03,415.09,415.68,5500.0,415.61,416.03,415.09,415.68,5500.0
2023-03-30 15:10:00,415.56,416.22,415.47,415.98,3779.0,415.56,416.22,415.47,415.98,3779.0
2023-03-30 15:20:00,416.11,417.42,416.11,417.37,5964.0,416.11,417.42,416.11,417.37,5964.0
2023-03-30 15:30:00,417.52,417.54,416.59,416.59,10033.0,417.52,417.54,416.59,416.59,10033.0
2023-03-30 15:40:00,416.83,417.03,415.12,415.63,11237.0,416.83,417.03,415.12,415.63,11237.0
2023-03-30 15:50:00,415.81,417.14,415.71,416.99,31639.0,415.81,417.14,415.71,416.99,31639.0
2023-03-31 09:30:00,418.69,424.03,417.98,424.03,9734.0,418.69,424.03,417.98,424.03,9734.0
2023-03-31 09:40:00,424.03,426.62,423.4,426.48,6180.0,424.03,426.62,423.4,426.48,6180.0
2023-03-31 09:50:00,425.4,425.52,424.0,424.49,10483.0,425.4,425.52,424.0,424.49,10483.0
2023-03-31 10:00:00,424.01,425.11,422.58,423.82,6500.0,424.01,425.11,422.58,423.82,6500.0
2023-03-31 10:10:00,423.68,424.08,421.13,422.35,11916.0,423.68,424.08,421.13,422.35,11916.0
2023-03-31 10:20:00,422.55,424.21,422.21,424.21,6719.0,422.55,424.21,422.21,424.21,6719.0
2023-03-31 10:30:00,424.25,427.41,424.25,426.59,10628.0,424.25,427.41,424.25,426.59,10628.0
2023-03-31 10:40:00,427.24,428.36,427.0,427.8,6984.0,427.24,428.36,427.0,427.8,6984.0
2023-03-31 10:50:00,427.81,427.81,425.78,427.1,4547.0,427.81,427.81,425.78,427.1,4547.0
2023-03-31 11:00:00,427.69,428.26,426.48,427.56,2358.0,427.69,428.26,426.48,427.56,2358.0
2023-03-31 11:10:00,427.63,428.65,426.97,428.09,5019.0,427.63,428.65,426.97,428.09,5019.0
2023-03-31 11:20:00,427.74,428.82,427.5,427.69,3344.0,427.74,428.82,427.5,427.69,3344.0
2023-03-31 11:30:00,427.58,427.9,427.2,427.63,1383.0,427.58,427.9,427.2,427.63,1383.0
2023-03-31 11:40:00,427.76,427.81,426.72,427.08,4312.0,427.76,427.81,426.72,427.08,4312.0
2023-03-31 11:50:00,427.54,428.61,427.54,428.61,3212.0,427.54,428.61,427.54,428.61,3212.0
2023-03-31 12:00:00,428.53,430.99,427.87,430.44,8393.0,428.53,430.99,427.87,430.44,8393.0
2023-03-31 12:10:00,430.75,431.6,430.42,431.48,7428.0,430.75,431.6,430.42,431.48,7428.0
2023-03-31 12:20:00,431.3,431.51,429.72,430.37,19687.0,431.3,431.51,429.72,430.37,19687.0
2023-03-31 12:30:00,430.38,430.39,429.11,429.11,12728.0,430.38,430.39,429.11,429.11,12728.0
2023-03-31 12:40:00,429.43,430.11,428.9,429.5,20377.0,429.43,430.11,428.9,429.5,20377.0
2023-03-31 12:50:00,429.67,431.37,429.67,430.31,10844.0,429.67,431.37,429.67,430.31,10844.0
2023-03-31 13:00:00,430.61,430.94,428.32,428.33,15391.0,430.61,430.94,428.32,428.33,15391.0
2023-03-31 13:10:00,428.33,428.33,426.93,428.0,20514.0,428.33,428.33,426.93,428.0,20514.0
2023-03-31 13:20:00,427.67,428.63,427.42,428.44,11539.0,427.67,428.63,427.42,428.44,11539.0
2023-03-31 13:30:00,428.83,428.83,425.69,425.7,3141.0,428.83,428.83,425.69,425.7,3141.0
2023-03-31 13:40:00,425.69,426.01,424.44,424.8,10730.0,425.69,426.01,424.44,424.8,10730.0
2023-03-31 13:50:00,425.28,427.62,425.0,427.62,4866.0,425.28,427.62,425.0,427.62,4866.0
2023-03-31 14:00:00,427.37,429.67,426.9,428.85,10507.0,427.37,429.67,426.9,428.85,10507.0
2023-03-31 14:10:00,428.85,428.93,426.03,426.22,26724.0,428.85,428.93,426.03,426.22,26724.0
2023-03-31 14:20:00,426.11,426.97,425.36,426.97,4843.0,426.11,426.97,425.36,426.97,4843.0
2023-03-31 14:30:00,427.22,427.8,425.71,426.9,11717.0,427.22,427.8,425.71,426.9,11717.0
2023-03-31 14:40:00,426.9,426.92,425.76,426.51,3034.0,426.9,426.92,425.76,426.51,3034.0
2023-03-31 14:50:00,426.51,427.27,426.51,426.59,1701.0,426.51,427.27,426.51,426.59,1701.0
2023-03-31 15:00:00,426.81,427.68,426.68,426.69,3281.0,426.81,427.68,426.68,426.69,3281.0
2023-03-31 15:10:00,426.71,426.71,426.04,426.53,3193.0,426.71,426.71,426.04,426.53,3193.0
2023-03-31 15:20:00,426.96,427.48,426.85,427.06,4691.0,426.96,427.48,426.85,427.06,4691.0
2023-03-31 15:30:00,427.3,427.84,425.05,425.25,10447.0,427.3,427.84,425.05,425.25,10447.0
2023-03-31 15:40:00,425.05,426.15,424.87,426.0,9866.0,425.05,426.15,424.87,426.0,9866.0
2023-03-31 15:50:00,426.22,428.75,426.22,428.75,30780.0,426.22,428.75,426.22,428.75,30780.0
2023-04-03 09:30:00,423.34,426.07,420.3,421.69,14159.0,423.34,426.07,420.3,421.69,14159.0
2023-04-03 09:40:00,421.61,422.73,418.97,420.32,14593.0,421.61,422.73,418.97,420.32,14593.0
2023-04-03 09:50:00,420.9,421.46,416.71,418.11,7201.0,420.9,421.46,416.71,418.11,7201.0
2023-04-03 10:00:00,418.64,421.52,418.64,420.25,5205.0,418.64,421.52,418.64,420.25,5205.0
2023-04-03 10:10:00,420.02,421.06,419.41,420.83,7236.0,420.02,421.06,419.41,420.83,7236.0
2023-04-03 10:20:00,421.05,423.31,420.34,423.31,5864.0,421.05,423.31,420.34,423.31,5864.0
2023-04-03 10:30:00,423.67,424.02,420.93,420.93,5633.0,423.67,424.02,420.93,420.93,5633.0
2023-04-03 10:40:00,420.21,420.82,417.8,418.12,4479.0,420.21,420.82,417.8,418.12,4479.0
2023-04-03 10:50:00,417.13,417.63,416.56,417.28,6888.0,417.13,417.63,416.56,417.28,6888.0
2023-04-03 11:00:00,416.44,417.42,415.25,415.25,5699.0,416.44,417.42,415.25,415.25,5699.0
2023-04-03 11:10:00,415.22,417.04,414.54,416.88,3226.0,415.22,417.04,414.54,416.88,3226.0
2023-04-03 11:20:00,417.34,417.7,416.61,416.78,2550.0,417.34,417.7,416.61,416.78,2550.0
2023-04-03 11:30:00,416.8,417.96,416.56,416.82,4223.0,416.8,417.96,416.56,416.82,4223.0
2023-04-03 11:40:00,416.92,418.23,415.6,418.19,3872.0,416.92,418.23,415.6,418.19,3872.0
2023-04-03 11:50:00,418.19,420.38,418.04,420.38,6115.0,418.19,420.38,418.04,420.38,6115.0
2023-04-03 12:00:00,420.38,420.64,419.07,419.43,4138.0,420.38,420.64,419.07,419.43,4138.0
2023-04-03 12:10:00,419.37,419.37,418.53,418.78,1686.0,419.37,419.37,418.53,418.78,1686.0
2023-04-03 12:20:00,419.2,419.21,417.33,417.58,2207.0,419.2,419.21,417.33,417.58,2207.0
2023-04-03 12:30:00,416.99,418.26,416.99,418.26,1001.0,416.99,418.26,416.99,418.26,1001.0
2023-04-03 12:40:00,418.56,418.95,417.61,418.79,4509.0,418.56,418.95,417.61,418.79,4509.0
2023-04-03 12:50:00,418.56,418.57,417.54,417.55,6324.0,418.56,418.57,417.54,417.55,6324.0
2023-04-03 13:00:00,417.14,418.4,416.15,418.4,3454.0,417.14,418.4,416.15,418.4,3454.0
2023-04-03 13:10:00,418.83,419.33,417.18,417.23,6380.0,418.83,419.33,417.18,417.23,6380.0
2023-04-03 13:20:00,417.82,418.52,416.85,416.9,3100.0,417.82,418.52,416.85,416.9,3100.0
2023-04-03 13:30:00,416.84,418.02,416.04,417.35,4680.0,416.84,418.02,416.04,417.35,4680.0
2023-04-03 13:40:00,417.5,417.54,416.26,416.26,2313.0,417.5,417.54,416.26,416.26,2313.0
2023-04-03 13:50:00,416.61,417.58,416.23,417.58,6123.0,416.61,417.58,416.23,417.58,6123.0
2023-04-03 14:00:00,417.6,417.6,416.73,417.42,3526.0,417.6,417.6,416.73,417.42,3526.0
2023-04-03 14:10:00,416.88,417.35,416.34,416.77,3721.0,416.88,417.35,416.34,416.77,3721.0
2023-04-03 14:20:00,416.78,417.2,416.54,417.08,2614.0,416.78,417.2,416.54,417.08,2614.0
2023-04-03 14:30:00,417.32,418.38,416.98,418.24,4201.0,417.32,418.38,416.98,418.24,4201.0
2023-04-03 14:40:00,418.62,419.96,418.6,419.38,5720.0,418.62,419.96,418.6,419.38,5720.0
2023-04-03 14:50:00,419.27,419.96,418.6,418.61,2550.0,419.27,419.96,418.6,418.61,2550.0
2023-04-03 15:00:00,418.9,419.46,418.46,419.35,4578.0,418.9,419.46,418.46,419.35,4578.0
2023-04-03 15:10:00,419.94,420.23,419.35,420.2,5072.0,419.94,420.23,419.35,420.2,5072.0
2023-04-03 15:20:00,420.2,421.27,420.18,421.02,3421.0,420.2,421.27,420.18,421.02,3421.0
2023-04-03 15:30:00,421.38,422.23,420.81,420.86,9977.0,421.38,422.23,420.81,420.86,9977.0
2023-04-03 15:40:00,420.86,421.76,420.38,420.99,11902.0,420.86,421.76,420.38,420.99,11902.0
2023-04-03 15:50:00,421.28,421.56,419.39,419.93,36157.0,421.28,421.56,419.39,419.93,36157.0
2023-04-04 09:30:00,424.71,424.97,419.62,421.28,7329.0,424.71,424.97,419.62,421.28,7329.0
2023-04-04 09:40:00,420.88,422.36,418.29,419.75,6745.0,420.88,422.36,418.29,419.75,6745.0
2023-04-04 09:50:00,419.59,423.96,419.59,422.06,7031.0,419.59,423.96,419.59,422.06,7031.0
2023-04-04 10:00:00,422.58,425.99,422.47,425.62,17902.0,422.58,425.99,422.47,425.62,17902.0
2023-04-04 10:10:00,425.37,426.6,423.37,423.37,6529.0,425.37,426.6,423.37,423.37,6529.0
2023-04-04 10:20:00,422.79,423.25,421.23,422.8,6987.0,422.79,423.25,421.23,422.8,6987.0
2023-04-04 10:30:00,423.59,424.16,422.83,423.12,3531.0,423.59,424.16,422.83,423.12,3531.0
2023-04-04 10:40:00,422.71,422.71,420.85,422.15,6198.0,422.71,422.71,420.85,422.15,6198.0
2023-04-04 10:50:00,422.38,424.23,422.33,424.23,7699.0,422.38,424.23,422.33,424.23,7699.0
2023-04-04 11:00:00,424.15,424.23,422.32,422.33,5336.0,424.15,424.23,422.32,422.33,5336.0
2023-04-04 11:10:00,422.48,423.52,422.16,422.39,5913.0,422.48,423.52,422.16,422.39,5913.0
2023-04-04 11:20:00,422.19,424.49,422.19,424.17,8287.0,422.19,424.49,422.19,424.17,8287.0
2023-04-04 11:30:00,424.02,425.4,424.02,424.59,4120.0,424.02,425.4,424.02,424.59,4120.0
2023-04-04 11:40:00,424.6,425.05,424.15,424.85,3977.0,424.6,425.05,424.15,424.85,3977.0
2023-04-04 11:50:00,424.56,425.58,424.31,424.74,5183.0,424.56,425.58,424.31,424.74,5183.0
2023-04-04 12:00:00,424.34,425.06,422.96,423.26,5607.0,424.34,425.06,422.96,423.26,5607.0
2023-04-04 12:10:00,423.52,424.92,423.48,424.72,3451.0,423.52,424.92,423.48,424.72,3451.0
2023-04-04 12:20:00,424.72,427.18,424.72,426.43,4737.0,424.72,427.18,424.72,426.43,4737.0
2023-04-04 12:30:00,426.78,427.49,426.03,426.51,2115.0,426.78,427.49,426.03,426.51,2115.0
2023-04-04 12:40:00,426.65,427.68,426.4,427.38,5979.0,426.65,427.68,426.4,427.38,5979.0
2023-04-04 12:50:00,427.31,428.33,426.93,427.39,6840.0,427.31,428.33,426.93,427.39,6840.0
2023-04-04 13:00:00,427.27,427.5,425.93,425.96,9770.0,427.27,427.5,425.93,425.96,9770.0
2023-04-04 13:10:00,425.91,426.27,424.73,424.94,10160.0,425.91,426.27,424.73,424.94,10160.0
2023-04-04 13:20:00,424.98,425.96,424.39,425.2,6612.0,424.98,425.96,424.39,425.2,6612.0
2023-04-04 13:30:00,425.42,425.75,424.14,424.32,6405.0,425.42,425.75,424.14,424.32,6405.0
2023-04-04 13:40:00,424.61,424.86,423.89,424.66,2514.0,424.61,424.86,423.89,424.66,2514.0
2023-04-04 13:50:00,425.2,425.2,423.89,424.03,1877.0,425.2,425.2,423.89,424.03,1877.0
2023-04-04 14:00:00,424.12,424.56,422.99,423.31,2903.0,424.12,424.56,422.99,423.31,2903.0
2023-04-04 14:10:00,423.21,423.75,423.14,423.14,5115.0,423.21,423.75,423.14,423.14,5115.0
2023-04-04 14:20:00,422.98,423.34,421.42,421.42,4984.0,422.98,423.34,421.42,421.42,4984.0
2023-04-04 14:30:00,421.41,421.44,420.83,420.95,4321.0,421.41,421.44,420.83,420.95,4321.0
2023-04-04 14:40:00,421.31,422.16,420.58,422.07,8128.0,421.31,422.16,420.58,422.07,8128.0
2023-04-04 14:50:00,422.09,422.16,419.61,420.12,5711.0,422.09,422.16,419.61,420.12,5711.0
2023-04-04 15:00:00,419.93,421.89,419.43,420.53,5651.0,419.93,421.89,419.43,420.53,5651.0
2023-04-04 15:10:00,420.47,420.74,419.2,420.4,5650.0,420.47,420.74,419.2,420.4,5650.0
2023-04-04 15:20:00,420.4,420.76,419.77,419.79,8316.0,420.4,420.76,419.77,419.79,8316.0
2023-04-04 15:30:00,419.8,420.7,419.09,419.33,18435.0,419.8,420.7,419.09,419.33,18435.0
2023-04-04 15:40:00,419.5,419.51,417.32,418.28,33898.0,419.5,419.51,417.32,418.28,33898.0
2023-04-04 15:50:00,418.51,419.51,417.69,419.33,140228.0,418.51,419.51,417.69,419.33,140228.0
2023-04-05 09:30:00,416.52,416.68,409.34,412.46,18148.0,416.52,416.68,409.34,412.46,18148.0
2023-04-05 09:40:00,413.19,413.96,412.64,413.64,2016.0,413.19,413.96,412.64,413.64,2016.0
2023-04-05 09:50:00,413.59,414.03,412.16,412.9,5450.0,413.59,414.03,412.16,412.9,5450.0
2023-04-05 10:00:00,413.57,413.84,409.45,409.45,3600.0,413.57,413.84,409.45,409.45,3600.0
2023-04-05 10:10:00,409.09,409.1,406.83,407.5,6410.0,409.09,409.1,406.83,407.5,6410.0
2023-04-05 10:20:00,407.01,407.88,403.46,404.19,8110.0,407.01,407.88,403.46,404.19,8110.0
2023-04-05 10:30:00,404.3,406.93,404.3,406.05,6417.0,404.3,406.93,404.3,406.05,6417.0
2023-04-05 10:40:00,405.94,406.39,402.58,403.34,7832.0,405.94,406.39,402.58,403.34,7832.0
2023-04-05 10:50:00,403.38,403.88,400.6,400.79,5240.0,403.38,403.88,400.6,400.79,5240.0
2023-04-05 11:00:00,400.8,402.27,399.67,402.27,23519.0,400.8,402.27,399.67,402.27,23519.0
2023-04-05 11:10:00,402.57,402.57,400.54,400.94,45566.0,402.57,402.57,400.54,400.94,45566.0
2023-04-05 11:20:00,401.21,403.2,401.17,402.79,7600.0,401.21,403.2,401.17,402.79,7600.0
2023-04-05 11:30:00,402.32,405.28,402.32,405.28,9172.0,402.32,405.28,402.32,405.28,9172.0
2023-04-05 11:40:00,405.44,406.86,405.44,406.86,5889.0,405.44,406.86,405.44,406.86,5889.0
2023-04-05 11:50:00,406.44,407.97,406.2,407.97,4158.0,406.44,407.97,406.2,407.97,4158.0
2023-04-05 12:00:00,407.3,407.86,404.74,404.76,2792.0,407.3,407.86,404.74,404.76,2792.0
2023-04-05 12:10:00,405.24,406.07,404.6,405.48,2029.0,405.24,406.07,404.6,405.48,2029.0
2023-04-05 12:20:00,405.47,405.86,404.84,405.35,2000.0,405.47,405.86,404.84,405.35,2000.0
2023-04-05 12:30:00,405.34,405.53,403.68,405.23,5700.0,405.34,405.53,403.68,405.23,5700.0
2023-04-05 12:40:00,405.16,405.79,405.16,405.58,2500.0,405.16,405.79,405.16,405.58,2500.0
2023-04-05 12:50:00,405.46,405.7,403.7,404.95,40337.0,405.46,405.7,403.7,404.95,40337.0
2023-04-05 13:00:00,405.18,405.2,403.54,403.63,29031.0,405.18,405.2,403.54,403.63,29031.0
2023-04-05 13:10:00,403.53,403.8,403.06,403.37,21304.0,403.53,403.8,403.06,403.37,21304.0
2023-04-05 13:20:00,403.37,403.66,401.47,401.59,35616.0,403.37,403.66,401.47,401.59,35616.0
2023-04-05 13:30:00,401.84,404.23,401.45,404.23,13344.0,401.84,404.23,401.45,404.23,13344.0
2023-04-05 13:40:00,404.51,404.99,401.83,402.48,55079.0,404.51,404.99,401.83,402.48,55079.0
2023-04-05 13:50:00,402.46,403.01,400.94,402.56,28809.0,402.46,403.01,400.94,402.56,28809.0
2023-04-05 14:00:00,402.37,404.18,401.84,403.27,25129.0,402.37,404.18,401.84,403.27,25129.0
2023-04-05 14:10:00,402.85,404.97,402.84,404.65,1000.0,402.85,404.97,402.84,404.65,1000.0
2023-04-05 14:20:00,404.31,405.57,403.74,404.44,2576.0,404.31,405.57,403.74,404.44,2576.0
2023-04-05 14:30:00,404.93,405.8,403.58,405.25,3805.0,404.93,405.8,403.58,405.25,3805.0
2023-04-05 14:40:00,405.19,405.19,404.42,404.89,1459.0,405.19,405.19,404.42,404.89,1459.0
2023-04-05 14:50:00,404.45,404.52,402.61,402.61,4531.0,404.45,404.52,402.61,402.61,4531.0
2023-04-05 15:00:00,402.47,403.14,401.78,401.86,16211.0,402.47,403.14,401.78,401.86,16211.0
2023-04-05 15:10:00,401.25,402.51,401.2,402.28,7221.0,401.25,402.51,401.2,402.28,7221.0
2023-04-05 15:20:00,402.36,403.16,402.06,402.22,22706.0,402.36,403.16,402.06,402.22,22706.0
2023-04-05 15:30:00,402.18,404.63,401.48,403.98,7864.0,402.18,404.63,401.48,403.98,7864.0
2023-04-05 15:40:00,403.97,405.25,403.63,404.22,11891.0,403.97,405.25,403.63,404.22,11891.0
2023-04-05 15:50:00,403.96,405.25,403.44,404.98,49797.0,403.96,405.25,403.44,404.98,49797.0
2023-04-06 09:30:00,401.21,401.21,390.22,394.41,16867.0,401.21,401.21,390.22,394.41,16867.0
2023-04-06 09:40:00,394.01,395.71,393.06,394.56,10111.0,394.01,395.71,393.06,394.56,10111.0
2023-04-06 09:50:00,394.0,396.24,393.99,394.55,21925.0,394.0,396.24,393.99,394.55,21925.0
2023-04-06 10:00:00,394.56,398.88,393.6,398.51,46538.0,394.56,398.88,393.6,398.51,46538.0
2023-04-06 10:10:00,398.66,399.02,394.1,394.52,16331.0,398.66,399.02,394.1,394.52,16331.0
2023-04-06 10:20:00,394.1,395.78,393.88,395.06,20688.0,394.1,395.78,393.88,395.06,20688.0
2023-04-06 10:30:00,395.06,396.54,394.17,394.54,8985.0,395.06,396.54,394.17,394.54,8985.0
2023-04-06 10:40:00,394.33,395.51,393.23,394.77,12915.0,394.33,395.51,393.23,394.77,12915.0
2023-04-06 10:50:00,394.79,396.49,394.64,394.71,24150.0,394.79,396.49,394.64,394.71,24150.0
2023-04-06 11:00:00,395.02,398.46,394.99,398.46,12629.0,395.02,398.46,394.99,398.46,12629.0
2023-04-06 11:10:00,398.32,401.19,398.32,401.19,8027.0,398.32,401.19,398.32,401.19,8027.0
2023-04-06 11:20:00,401.37,402.87,401.05,401.24,26546.0,401.37,402.87,401.05,401.24,26546.0
2023-04-06 11:30:00,401.74,403.47,401.39,403.44,11902.0,401.74,403.47,401.39,403.44,11902.0
2023-04-06 11:40:00,403.83,404.19,402.87,403.38,9652.0,403.83,404.19,402.87,403.38,9652.0
2023-04-06 11:50:00,403.94,406.08,403.94,405.85,6185.0,403.94,406.08,403.94,405.85,6185.0
2023-04-06 12:00:00,406.08,407.19,406.07,406.9,7219.0,406.08,407.19,406.07,406.9,7219.0
2023-04-06 12:10:00,407.06,407.07,404.81,404.85,7193.0,407.06,407.07,404.81,404.85,7193.0
2023-04-06 12:20:00,404.61,405.45,404.38,404.97,8093.0,404.61,405.45,404.38,404.97,8093.0
2023-04-06 12:30:00,405.32,406.76,405.32,406.63,1682.0,405.32,406.76,405.32,406.63,1682.0
2023-04-06 12:40:00,406.78,406.82,406.03,406.03,3600.0,406.78,406.82,406.03,406.03,3600.0
2023-04-06 12:50:00,406.06,406.35,404.32,405.08,10020.0,406.06,406.35,404.32,405.08,10020.0
2023-04-06 13:00:00,404.82,405.8,404.04,405.59,6569.0,404.82,405.8,404.04,405.59,6569.0
2023-04-06 13:10:00,405.66,406.04,405.33,405.39,1901.0,405.66,406.04,405.33,405.39,1901.0
2023-04-06 13:20:00,405.38,405.76,405.11,405.14,4800.0,405.38,405.76,405.11,405.14,4800.0
2023-04-06 13:30:00,405.34,405.72,404.72,405.71,5900.0,405.34,405.72,404.72,405.71,5900.0
2023-04-06 13:40:00,405.69,406.23,405.51,405.68,6925.0,405.69,406.23,405.51,405.68,6925.0
2023-04-06 13:50:00,405.52,405.69,403.89,404.54,8750.0,405.52,405.69,403.89,404.54,8750.0
2023-04-06 14:00:00,404.66,405.47,404.65,405.24,7857.0,404.66,405.47,404.65,405.24,7857.0
2023-04-06 14:10:00,405.25,405.47,404.88,405.44,4688.0,405.25,405.47,404.88,405.44,4688.0
2023-04-06 14:20:00,405.42,406.6,405.31,406.46,3602.0,405.42,406.6,405.31,406.46,3602.0
2023-04-06 14:30:00,406.43,406.51,405.47,405.48,4603.0,406.43,406.51,405.47,405.48,4603.0
2023-04-06 14:40:00,405.41,405.69,404.35,405.4,7673.0,405.41,405.69,404.35,405.4,7673.0
2023-04-06 14:50:00,405.13,405.24,404.25,404.33,6015.0,405.13,405.24,404.25,404.33,6015.0
2023-04-06 15:00:00,404.18,405.2,404.14,404.98,8850.0,404.18,405.2,404.14,404.98,8850.0
2023-04-06 15:10:00,404.86,405.2,404.44,404.89,5360.0,404.86,405.2,404.44,404.89,5360.0
2023-04-06 15:20:00,404.88,406.53,404.56,406.3,9041.0,404.88,406.53,404.56,406.3,9041.0
2023-04-06 15:30:00,406.44,407.74,406.44,406.91,8695.0,406.44,407.74,406.44,406.91,8695.0
2023-04-06 15:40:00,406.88,407.49,406.03,407.3,16374.0,406.88,407.49,406.03,407.3,16374.0
2023-04-06 15:50:00,407.86,408.52,406.96,407.26,60349.0,407.86,408.52,406.96,407.26,60349.0
2023-04-10 09:30:00,400.43,400.43,394.71,396.23,8389.0,400.43,400.43,394.71,396.23,8389.0
2023-04-10 09:40:00,396.25,400.29,394.26,399.89,13092.0,396.25,400.29,394.26,399.89,13092.0
2023-04-10 09:50:00,399.62,402.23,399.48,401.48,4250.0,399.62,402.23,399.48,401.48,4250.0
2023-04-10 10:00:00,401.85,401.91,400.2,400.75,9050.0,401.85,401.91,400.2,400.75,9050.0
2023-04-10 10:10:00,401.22,405.22,400.77,405.22,8182.0,401.22,405.22,400.77,405.22,8182.0
2023-04-10 10:20:00,405.31,406.63,404.41,404.41,1547.0,405.31,406.63,404.41,404.41,1547.0
2023-04-10 10:30:00,405.0,406.71,403.85,405.61,9907.0,405.0,406.71,403.85,405.61,9907.0
2023-04-10 10:40:00,405.91,406.39,404.84,406.2,2758.0,405.91,406.39,404.84,406.2,2758.0
2023-04-10 10:50:00,406.54,407.2,406.47,406.58,2277.0,406.54,407.2,406.47,406.58,2277.0
2023-04-10 11:00:00,406.96,408.7,406.47,408.58,2638.0,406.96,408.7,406.47,408.58,2638.0
2023-04-10 11:10:00,408.32,409.23,406.64,407.06,7698.0,408.32,409.23,406.64,407.06,7698.0
2023-04-10 11:20:00,407.44,408.04,407.16,408.04,1405.0,407.44,408.04,407.16,408.04,1405.0
2023-04-10 11:30:00,408.0,408.02,406.5,406.9,1200.0,408.0,408.02,406.5,406.9,1200.0
2023-04-10 11:40:00,407.2,407.54,407.14,407.54,973.0,407.2,407.54,407.14,407.54,973.0
2023-04-10 11:50:00,407.24,407.24,404.86,405.51,3722.0,407.24,407.24,404.86,405.51,3722.0
2023-04-10 12:00:00,405.15,405.19,403.31,404.07,2185.0,405.15,405.19,403.31,404.07,2185.0
2023-04-10 12:10:00,404.52,404.95,404.52,404.95,200.0,404.52,404.95,404.52,404.95,200.0
2023-04-10 12:20:00,405.37,406.18,404.59,405.91,1923.0,405.37,406.18,404.59,405.91,1923.0
2023-04-10 12:30:00,406.74,407.87,406.74,407.59,1100.0,406.74,407.87,406.74,407.59,1100.0
2023-04-10 12:40:00,407.63,408.16,407.2,408.15,1759.0,407.63,408.16,407.2,408.15,1759.0
2023-04-10 12:50:00,408.56,408.94,407.97,408.64,1858.0,408.56,408.94,407.97,408.64,1858.0
2023-04-10 13:00:00,408.11,409.16,408.11,409.16,931.0,408.11,409.16,408.11,409.16,931.0
2023-04-10 13:10:00,409.44,410.17,409.43,410.0,1854.0,409.44,410.17,409.43,410.0,1854.0
2023-04-10 13:20:00,409.98,410.35,409.59,409.88,1605.0,409.98,410.35,409.59,409.88,1605.0
2023-04-10 13:30:00,410.38,410.38,409.77,409.77,701.0,410.38,410.38,409.77,409.77,701.0
2023-04-10 13:40:00,409.82,409.82,408.45,409.28,1700.0,409.82,409.82,408.45,409.28,1700.0
2023-04-10 13:50:00,408.7,408.87,407.99,407.99,811.0,408.7,408.87,407.99,407.99,811.0
2023-04-10 14:00:00,408.82,409.43,408.6,409.1,900.0,408.82,409.43,408.6,409.1,900.0
2023-04-10 14:10:00,409.12,410.07,409.09,410.0,1231.0,409.12,410.07,409.09,410.0,1231.0
2023-04-10 14:20:00,409.95,410.55,409.4,409.54,3514.0,409.95,410.55,409.4,409.54,3514.0
2023-04-10 14:30:00,409.83,410.19,409.56,410.19,1422.0,409.83,410.19,409.56,410.19,1422.0
2023-04-10 14:40:00,409.83,409.83,408.42,408.72,4203.0,409.83,409.83,408.42,408.72,4203.0
2023-04-10 14:50:00,408.91,409.79,408.91,409.79,1500.0,408.91,409.79,408.91,409.79,1500.0
2023-04-10 15:00:00,410.15,410.15,408.31,408.31,5822.0,410.15,410.15,408.31,408.31,5822.0
2023-04-10 15:10:00,407.98,408.49,407.95,408.2,3100.0,407.98,408.49,407.95,408.2,3100.0
2023-04-10 15:20:00,408.21,408.5,407.52,407.56,3703.0,408.21,408.5,407.52,407.56,3703.0
2023-04-10 15:30:00,407.51,408.15,407.29,408.06,5300.0,407.51,408.15,407.29,408.06,5300.0
2023-04-10 15:40:00,407.88,408.21,406.33,406.77,6743.0,407.88,408.21,406.33,406.77,6743.0
2023-04-10 15:50:00,406.85,408.08,406.51,407.58,25880.0,406.85,408.08,406.51,407.58,25880.0
2023-04-11 09:30:00,403.5,407.22,403.5,406.27,4046.0,403.5,407.22,403.5,406.27,4046.0
2023-04-11 09:40:00,405.8,408.0,404.07,407.1,3126.0,405.8,408.0,404.07,407.1,3126.0
2023-04-11 09:50:00,408.0,408.57,406.0,407.9,6341.0,408.0,408.57,406.0,407.9,6341.0
2023-04-11 10:00:00,409.54,411.73,408.4,411.68,3311.0,409.54,411.73,408.4,411.68,3311.0
2023-04-11 10:10:00,412.54,412.54,407.69,408.33,4030.0,412.54,412.54,407.69,408.33,4030.0
2023-04-11 10:20:00,408.47,409.36,407.78,408.64,5424.0,408.47,409.36,407.78,408.64,5424.0
2023-04-11 10:30:00,409.67,410.2,408.29,408.84,2131.0,409.67,410.2,408.29,408.84,2131.0
2023-04-11 10:40:00,409.06,409.07,405.77,406.32,1880.0,409.06,409.07,405.77,406.32,1880.0
2023-04-11 10:50:00,407.06,407.07,405.5,405.5,1450.0,407.06,407.07,405.5,405.5,1450.0
2023-04-11 11:00:00,405.61,405.61,404.63,404.64,1800.0,405.61,405.61,404.63,404.64,1800.0
2023-04-11 11:10:00,404.52,405.55,403.92,405.55,3735.0,404.52,405.55,403.92,405.55,3735.0
2023-04-11 11:20:00,405.86,406.82,404.82,404.82,2323.0,405.86,406.82,404.82,404.82,2323.0
2023-04-11 11:30:00,405.06,405.37,402.86,403.16,3860.0,405.06,405.37,402.86,403.16,3860.0
2023-04-11 11:40:00,403.49,404.24,402.67,404.08,5703.0,403.49,404.24,402.67,404.08,5703.0
2023-04-11 11:50:00,404.12,405.47,404.12,405.25,2682.0,404.12,405.47,404.12,405.25,2682.0
2023-04-11 12:00:00,405.84,408.3,405.78,408.03,2214.0,405.84,408.3,405.78,408.03,2214.0
2023-04-11 12:10:00,408.15,408.78,407.39,407.74,4113.0,408.15,408.78,407.39,407.74,4113.0
2023-04-11 12:20:00,408.57,410.02,408.57,409.43,7233.0,408.57,410.02,408.57,409.43,7233.0
2023-04-11 12:30:00,409.55,409.61,408.88,409.0,9105.0,409.55,409.61,408.88,409.0,9105.0
2023-04-11 12:40:00,409.13,410.03,408.87,409.79,5184.0,409.13,410.03,408.87,409.79,5184.0
2023-04-11 12:50:00,409.98,410.55,409.04,410.37,3992.0,409.98,410.55,409.04,410.37,3992.0
2023-04-11 13:00:00,410.48,410.59,409.84,410.15,2045.0,410.48,410.59,409.84,410.15,2045.0
2023-04-11 13:10:00,410.37,410.37,408.92,409.52,2300.0,410.37,410.37,408.92,409.52,2300.0
2023-04-11 13:20:00,409.78,411.15,409.78,411.12,2632.0,409.78,411.15,409.78,411.12,2632.0
2023-04-11 13:30:00,411.47,411.93,410.81,411.72,5410.0,411.47,411.93,410.81,411.72,5410.0
2023-04-11 13:40:00,411.7,412.94,411.56,412.94,2416.0,411.7,412.94,411.56,412.94,2416.0
2023-04-11 13:50:00,412.85,413.23,412.42,413.07,4134.0,412.85,413.23,412.42,413.07,4134.0
2023-04-11 14:00:00,413.26,413.55,410.95,410.95,6349.0,413.26,413.55,410.95,410.95,6349.0
2023-04-11 14:10:00,410.69,410.97,410.16,410.48,1725.0,410.69,410.97,410.16,410.48,1725.0
2023-04-11 14:20:00,410.32,411.5,410.32,411.34,3755.0,410.32,411.5,410.32,411.34,3755.0
2023-04-11 14:30:00,411.57,411.78,411.11,411.2,2313.0,411.57,411.78,411.11,411.2,2313.0
2023-04-11 14:40:00,411.38,411.67,411.0,411.65,3171.0,411.38,411.67,411.0,411.65,3171.0
2023-04-11 14:50:00,411.54,411.65,410.41,411.56,3966.0,411.54,411.65,410.41,411.56,3966.0
2023-04-11 15:00:00,411.57,411.91,410.52,410.78,3914.0,411.57,411.91,410.52,410.78,3914.0
2023-04-11 15:10:00,410.93,411.95,410.9,411.69,3004.0,410.93,411.95,410.9,411.69,3004.0
2023-04-11 15:20:00,411.69,412.49,411.66,412.34,2303.0,411.69,412.49,411.66,412.34,2303.0
2023-04-11 15:30:00,412.42,412.89,411.17,411.17,3400.0,412.42,412.89,411.17,411.17,3400.0
2023-04-11 15:40:00,411.12,411.38,410.0,410.11,4621.0,411.12,411.38,410.0,410.11,4621.0
2023-04-11 15:50:00,409.98,411.2,408.75,408.85,23903.0,409.98,411.2,408.75,408.85,23903.0
2023-04-12 09:30:00,417.37,422.39,416.8,416.8,18821.0,417.37,422.39,416.8,416.8,18821.0
2023-04-12 09:40:00,417.25,418.0,412.5,413.03,8374.0,417.25,418.0,412.5,413.03,8374.0
2023-04-12 09:50:00,414.17,414.4,411.22,413.48,13972.0,414.17,414.4,411.22,413.48,13972.0
2023-04-12 10:00:00,413.57,416.68,412.28,415.65,6218.0,413.57,416.68,412.28,415.65,6218.0
2023-04-12 10:10:00,415.6,416.77,414.56,414.68,10797.0,415.6,416.77,414.56,414.68,10797.0
2023-04-12 10:20:00,414.79,417.97,414.79,417.97,3911.0,414.79,417.97,414.79,417.97,3911.0
2023-04-12 10:30:00,418.45,418.85,415.01,415.74,9745.0,418.45,418.85,415.01,415.74,9745.0
2023-04-12 10:40:00,415.81,417.18,415.14,416.98,7890.0,415.81,417.18,415.14,416.98,7890.0
2023-04-12 10:50:00,416.95,417.04,413.46,413.61,17059.0,416.95,417.04,413.46,413.61,17059.0
2023-04-12 11:00:00,413.2,414.52,412.89,413.19,5552.0,413.2,414.52,412.89,413.19,5552.0
2023-04-12 11:10:00,412.86,415.58,412.32,415.19,4280.0,412.86,415.58,412.32,415.19,4280.0
2023-04-12 11:20:00,415.24,416.12,415.19,415.58,4292.0,415.24,416.12,415.19,415.58,4292.0
2023-04-12 11:30:00,415.78,417.47,415.76,417.47,2564.0,415.78,417.47,415.76,417.47,2564.0
2023-04-12 11:40:00,417.39,419.7,417.38,419.69,3170.0,417.39,419.7,417.38,419.69,3170.0
2023-04-12 11:50:00,419.69,420.51,418.92,420.5,6182.0,419.69,420.51,418.92,420.5,6182.0
2023-04-12 12:00:00,420.23,420.77,420.11,420.12,5006.0,420.23,420.77,420.11,420.12,5006.0
2023-04-12 12:10:00,420.23,420.62,418.73,418.93,13177.0,420.23,420.62,418.73,418.93,13177.0
2023-04-12 12:20:00,418.8,419.51,418.38,419.0,2843.0,418.8,419.51,418.38,419.0,2843.0
2023-04-12 12:30:00,419.24,419.26,418.23,418.37,3304.0,419.24,419.26,418.23,418.37,3304.0
2023-04-12 12:40:00,418.38,418.86,417.83,418.21,6975.0,418.38,418.86,417.83,418.21,6975.0
2023-04-12 12:50:00,418.43,419.99,418.38,419.99,1931.0,418.43,419.99,418.38,419.99,1931.0
2023-04-12 13:00:00,420.59,420.73,418.79,419.46,6566.0,420.59,420.73,418.79,419.46,6566.0
2023-04-12 13:10:00,419.53,420.25,418.52,419.88,3090.0,419.53,420.25,418.52,419.88,3090.0
2023-04-12 13:20:00,419.64,419.92,418.61,418.73,10700.0,419.64,419.92,418.61,418.73,10700.0
2023-04-12 13:30:00,418.98,419.18,418.32,418.52,6481.0,418.98,419.18,418.32,418.52,6481.0
2023-04-12 13:40:00,418.68,418.8,416.42,416.92,4955.0,418.68,418.8,416.42,416.92,4955.0
2023-04-12 13:50:00,416.92,417.72,416.13,416.29,3282.0,416.92,417.72,416.13,416.29,3282.0
2023-04-12 14:00:00,416.17,417.23,415.48,415.48,6627.0,416.17,417.23,415.48,415.48,6627.0
2023-04-12 14:10:00,415.35,418.13,415.32,417.99,2588.0,415.35,418.13,415.32,417.99,2588.0
2023-04-12 14:20:00,418.27,418.52,414.96,414.96,4944.0,418.27,418.52,414.96,414.96,4944.0
2023-04-12 14:30:00,414.96,415.71,414.51,414.98,2308.0,414.96,415.71,414.51,414.98,2308.0
2023-04-12 14:40:00,415.0,416.44,414.94,415.14,5280.0,415.0,416.44,414.94,415.14,5280.0
2023-04-12 14:50:00,415.46,416.42,415.45,416.03,4056.0,415.46,416.42,415.45,416.03,4056.0
2023-04-12 15:00:00,416.02,417.18,416.02,416.68,7707.0,416.02,417.18,416.02,416.68,7707.0
2023-04-12 15:10:00,416.63,416.63,415.16,416.0,10799.0,416.63,416.63,415.16,416.0,10799.0
2023-04-12 15:20:00,415.71,416.23,414.91,415.6,7390.0,415.71,416.23,414.91,415.6,7390.0
2023-04-12 15:30:00,415.6,416.14,414.48,415.52,9117.0,415.6,416.14,414.48,415.52,9117.0
2023-04-12 15:40:00,415.96,416.82,415.19,415.65,20150.0,415.96,416.82,415.19,415.65,20150.0
2023-04-12 15:50:00,415.51,415.99,413.64,413.66,34333.0,415.51,415.99,413.64,413.66,34333.0
2023-04-13 09:30:00,417.42,422.31,416.87,421.46,8647.0,417.42,422.31,416.87,421.46,8647.0
2023-04-13 09:40:00,418.94,418.94,416.25,418.61,2683.0,418.94,418.94,416.25,418.61,2683.0
2023-04-13 09:50:00,417.87,417.87,416.27,417.69,1882.0,417.87,417.87,416.27,417.69,1882.0
2023-04-13 10:00:00,417.8,419.71,416.44,418.75,3063.0,417.8,419.71,416.44,418.75,3063.0
2023-04-13 10:10:00,418.7,421.07,418.7,420.66,6369.0,418.7,421.07,418.7,420.66,6369.0
2023-04-13 10:20:00,420.45,422.36,420.4,421.57,4672.0,420.45,422.36,420.4,421.57,4672.0
2023-04-13 10:30:00,421.82,422.68,421.05,422.17,10017.0,421.82,422.68,421.05,422.17,10017.0
2023-04-13 10:40:00,421.46,422.18,420.95,421.5,3693.0,421.46,422.18,420.95,421.5,3693.0
2023-04-13 10:50:00,422.0,423.96,421.66,421.98,5344.0,422.0,423.96,421.66,421.98,5344.0
2023-04-13 11:00:00,422.95,423.78,421.83,421.84,4006.0,422.95,423.78,421.83,421.84,4006.0
2023-04-13 11:10:00,421.94,422.85,420.72,420.97,5619.0,421.94,422.85,420.72,420.97,5619.0
2023-04-13 11:20:00,421.25,421.42,419.81,421.17,5944.0,421.25,421.42,419.81,421.17,5944.0
2023-04-13 11:30:00,421.0,421.99,420.66,421.99,3935.0,421.0,421.99,420.66,421.99,3935.0
2023-04-13 11:40:00,421.15,421.33,419.93,419.93,3346.0,421.15,421.33,419.93,419.93,3346.0
2023-04-13 11:50:00,419.48,421.64,419.16,421.64,2709.0,419.48,421.64,419.16,421.64,2709.0
2023-04-13 12:00:00,421.99,423.68,421.87,423.68,4669.0,421.99,423.68,421.87,423.68,4669.0
2023-04-13 12:10:00,423.4,424.35,423.05,424.19,5134.0,423.4,424.35,423.05,424.19,5134.0
2023-04-13 12:20:00,424.29,424.76,423.76,424.46,5290.0,424.29,424.76,423.76,424.46,5290.0
2023-04-13 12:30:00,424.37,424.89,424.22,424.62,6031.0,424.37,424.89,424.22,424.62,6031.0
2023-04-13 12:40:00,424.61,424.83,423.98,423.99,2853.0,424.61,424.83,423.98,423.99,2853.0
2023-04-13 12:50:00,424.46,424.46,422.35,422.35,3586.0,424.46,424.46,422.35,422.35,3586.0
2023-04-13 13:00:00,422.36,424.85,421.97,424.85,9797.0,422.36,424.85,421.97,424.85,9797.0
2023-04-13 13:10:00,424.78,426.54,424.67,426.15,16908.0,424.78,426.54,424.67,426.15,16908.0
2023-04-13 13:20:00,426.42,426.79,424.68,425.41,4760.0,426.42,426.79,424.68,425.41,4760.0
2023-04-13 13:30:00,425.47,425.97,424.29,424.78,4239.0,425.47,425.97,424.29,424.78,4239.0
2023-04-13 13:40:00,424.95,425.65,424.92,425.41,1839.0,424.95,425.65,424.92,425.41,1839.0
2023-04-13 13:50:00,425.53,425.53,424.71,425.0,4580.0,425.53,425.53,424.71,425.0,4580.0
2023-04-13 14:00:00,425.08,426.26,425.07,425.86,3825.0,425.08,426.26,425.07,425.86,3825.0
2023-04-13 14:10:00,425.85,425.85,425.58,425.61,1300.0,425.85,425.85,425.58,425.61,1300.0
2023-04-13 14:20:00,425.61,426.06,424.98,424.98,2997.0,425.61,426.06,424.98,424.98,2997.0
2023-04-13 14:30:00,424.96,425.08,424.19,424.22,6972.0,424.96,425.08,424.19,424.22,6972.0
2023-04-13 14:40:00,424.19,424.75,423.78,424.75,5682.0,424.19,424.75,423.78,424.75,5682.0
2023-04-13 14:50:00,425.0,425.84,425.0,425.33,2430.0,425.0,425.84,425.0,425.33,2430.0
2023-04-13 15:00:00,425.59,425.71,424.51,425.65,5145.0,425.59,425.71,424.51,425.65,5145.0
2023-04-13 15:10:00,425.4,425.4,423.61,425.08,5166.0,425.4,425.4,423.61,425.08,5166.0
2023-04-13 15:20:00,425.21,425.63,424.78,425.44,4701.0,425.21,425.63,424.78,425.44,4701.0
2023-04-13 15:30:00,425.6,425.6,424.98,425.3,5805.0,425.6,425.6,424.98,425.3,5805.0
2023-04-13 15:40:00,424.99,425.31,424.46,424.49,23042.0,424.99,425.31,424.46,424.49,23042.0
2023-04-13 15:50:00,424.62,424.7,422.71,423.0,59188.0,424.62,424.7,422.71,423.0,59188.0
2023-04-14 09:30:00,416.8,420.85,416.39,418.58,19137.0,416.8,420.85,416.39,418.58,19137.0
2023-04-14 09:40:00,418.28,420.99,417.15,420.99,6863.0,418.28,420.99,417.15,420.99,6863.0
2023-04-14 09:50:00,421.34,423.27,421.33,422.04,10405.0,421.34,423.27,421.33,422.04,10405.0
2023-04-14 10:00:00,420.79,422.1,417.86,418.08,2081.0,420.79,422.1,417.86,418.08,2081.0
2023-04-14 10:10:00,418.11,418.78,415.93,415.93,8404.0,418.11,418.78,415.93,415.93,8404.0
2023-04-14 10:20:00,415.74,416.82,414.62,414.88,12083.0,415.74,416.82,414.62,414.88,12083.0
2023-04-14 10:30:00,415.44,416.0,414.49,414.76,5841.0,415.44,416.0,414.49,414.76,5841.0
2023-04-14 10:40:00,414.43,414.69,411.69,412.91,7654.0,414.43,414.69,411.69,412.91,7654.0
2023-04-14 10:50:00,413.23,414.34,412.6,413.04,12421.0,413.23,414.34,412.6,413.04,12421.0
2023-04-14 11:00:00,412.76,413.44,411.32,412.0,3629.0,412.76,413.44,411.32,412.0,3629.0
2023-04-14 11:10:00,412.28,414.3,412.28,413.4,5947.0,412.28,414.3,412.28,413.4,5947.0
2023-04-14 11:20:00,413.37,413.72,411.9,411.9,1764.0,413.37,413.72,411.9,411.9,1764.0
2023-04-14 11:30:00,412.3,413.25,411.67,411.67,2893.0,412.3,413.25,411.67,411.67,2893.0
2023-04-14 11:40:00,412.3,413.13,411.77,412.49,2174.0,412.3,413.13,411.77,412.49,2174.0
2023-04-14 11:50:00,412.42,412.44,411.03,411.91,5265.0,412.42,412.44,411.03,411.91,5265.0
2023-04-14 12:00:00,411.31,412.73,410.92,412.41,3200.0,411.31,412.73,410.92,412.41,3200.0
2023-04-14 12:10:00,412.89,413.27,412.03,413.0,2500.0,412.89,413.27,412.03,413.0,2500.0
2023-04-14 12:20:00,412.49,413.24,412.22,413.02,1659.0,412.49,413.24,412.22,413.02,1659.0
2023-04-14 12:30:00,413.05,413.05,411.07,411.07,3769.0,413.05,413.05,411.07,411.07,3769.0
2023-04-14 12:40:00,411.35,411.64,409.05,409.05,3701.0,411.35,411.64,409.05,409.05,3701.0
2023-04-14 12:50:00,409.19,410.18,409.19,409.96,5657.0,409.19,410.18,409.19,409.96,5657.0
2023-04-14 13:00:00,410.06,411.78,409.96,411.32,4118.0,410.06,411.78,409.96,411.32,4118.0
2023-04-14 13:10:00,411.57,411.57,411.02,411.02,2576.0,411.57,411.57,411.02,411.02,2576.0
2023-04-14 13:20:00,411.01,411.29,410.48,411.29,2310.0,411.01,411.29,410.48,411.29,2310.0
2023-04-14 13:30:00,410.68,411.53,410.32,410.84,3555.0,410.68,411.53,410.32,410.84,3555.0
2023-04-14 13:40:00,411.25,411.5,410.81,411.22,16026.0,411.25,411.5,410.81,411.22,16026.0
2023-04-14 13:50:00,411.25,414.32,411.07,414.32,4800.0,411.25,414.32,411.07,414.32,4800.0
2023-04-14 14:00:00,414.5,414.5,412.12,412.6,2523.0,414.5,414.5,412.12,412.6,2523.0
2023-04-14 14:10:00,413.11,413.76,413.11,413.76,400.0,413.11,413.76,413.11,413.76,400.0
2023-04-14 14:20:00,413.84,414.25,413.36,413.78,2808.0,413.84,414.25,413.36,413.78,2808.0
2023-04-14 14:30:00,413.83,414.06,412.86,413.62,5145.0,413.83,414.06,412.86,413.62,5145.0
2023-04-14 14:40:00,413.04,413.84,413.0,413.69,2886.0,413.04,413.84,413.0,413.69,2886.0
2023-04-14 14:50:00,413.52,413.75,412.89,413.37,3730.0,413.52,413.75,412.89,413.37,3730.0
2023-04-14 15:00:00,413.2,413.2,411.68,411.88,6743.0,413.2,413.2,411.68,411.88,6743.0
2023-04-14 15:10:00,411.48,411.59,410.0,411.28,3600.0,411.48,411.59,410.0,411.28,3600.0
2023-04-14 15:20:00,411.68,412.66,411.19,412.57,5716.0,411.68,412.66,411.19,412.57,5716.0
2023-04-14 15:30:00,412.75,413.76,412.4,413.76,7068.0,412.75,413.76,412.4,413.76,7068.0
2023-04-14 15:40:00,413.98,415.56,413.98,415.06,13885.0,413.98,415.56,413.98,415.06,13885.0
2023-04-14 15:50:00,414.8,416.34,413.84,416.27,32236.0,414.8,416.34,413.84,416.27,32236.0
2023-04-17 09:30:00,417.05,424.12,416.45,423.18,12755.0,417.05,424.12,416.45,423.18,12755.0
2023-04-17 09:40:00,422.58,422.58,417.43,418.64,7978.0,422.58,422.58,417.43,418.64,7978.0
2023-04-17 09:50:00,419.83,423.41,418.15,420.5,11368.0,419.83,423.41,418.15,420.5,11368.0
2023-04-17 10:00:00,420.3,421.86,418.77,420.97,8720.0,420.3,421.86,418.77,420.97,8720.0
2023-04-17 10:10:00,420.81,421.82,420.13,421.08,6459.0,420.81,421.82,420.13,421.08,6459.0
2023-04-17 10:20:00,421.48,421.82,419.41,419.67,7207.0,421.48,421.82,419.41,419.67,7207.0
2023-04-17 10:30:00,419.67,420.49,418.38,419.31,5442.0,419.67,420.49,418.38,419.31,5442.0
2023-04-17 10:40:00,419.06,419.7,417.38,419.67,6301.0,419.06,419.7,417.38,419.67,6301.0
2023-04-17 10:50:00,420.32,420.64,418.9,419.88,5128.0,420.32,420.64,418.9,419.88,5128.0
2023-04-17 11:00:00,419.43,420.11,417.4,418.0,3536.0,419.43,420.11,417.4,418.0,3536.0
2023-04-17 11:10:00,418.32,420.19,418.32,420.17,5506.0,418.32,420.19,418.32,420.17,5506.0
2023-04-17 11:20:00,419.8,420.13,418.92,418.99,4288.0,419.8,420.13,418.92,418.99,4288.0
2023-04-17 11:30:00,418.9,418.93,417.43,417.55,3875.0,418.9,418.93,417.43,417.55,3875.0
2023-04-17 11:40:00,418.54,420.38,418.54,420.14,3868.0,418.54,420.38,418.54,420.14,3868.0
2023-04-17 11:50:00,419.86,420.35,419.02,419.06,10700.0,419.86,420.35,419.02,419.06,10700.0
2023-04-17 12:00:00,418.96,420.48,418.96,419.71,2624.0,418.96,420.48,418.96,419.71,2624.0
2023-04-17 12:10:00,419.77,420.43,418.56,418.69,2194.0,419.77,420.43,418.56,418.69,2194.0
2023-04-17 12:20:00,418.6,419.33,417.99,419.21,2468.0,418.6,419.33,417.99,419.21,2468.0
2023-04-17 12:30:00,419.6,420.13,419.34,420.06,1751.0,419.6,420.13,419.34,420.06,1751.0
2023-04-17 12:40:00,419.86,419.86,419.2,419.2,1700.0,419.86,419.86,419.2,419.2,1700.0
2023-04-17 12:50:00,420.03,420.28,419.42,419.42,2859.0,420.03,420.28,419.42,419.42,2859.0
2023-04-17 13:00:00,419.63,420.04,419.32,420.04,6294.0,419.63,420.04,419.32,420.04,6294.0
2023-04-17 13:10:00,420.08,421.18,419.84,420.38,6726.0,420.08,421.18,419.84,420.38,6726.0
2023-04-17 13:20:00,420.72,421.0,419.64,420.38,8196.0,420.72,421.0,419.64,420.38,8196.0
2023-04-17 13:30:00,420.01,420.23,419.48,420.23,900.0,420.01,420.23,419.48,420.23,900.0
2023-04-17 13:40:00,420.47,420.47,419.18,419.52,1729.0,420.47,420.47,419.18,419.52,1729.0
2023-04-17 13:50:00,419.06,419.06,417.83,417.84,5809.0,419.06,419.06,417.83,417.84,5809.0
2023-04-17 14:00:00,417.67,418.27,417.48,418.27,1500.0,417.67,418.27,417.48,418.27,1500.0
2023-04-17 14:10:00,418.1,418.55,418.02,418.25,3500.0,418.1,418.55,418.02,418.25,3500.0
2023-04-17 14:20:00,418.48,418.9,418.25,418.69,800.0,418.48,418.9,418.25,418.69,800.0
2023-04-17 14:30:00,418.83,418.98,418.51,418.75,847.0,418.83,418.98,418.51,418.75,847.0
2023-04-17 14:40:00,418.8,419.95,418.8,419.54,1800.0,418.8,419.95,418.8,419.54,1800.0
2023-04-17 14:50:00,419.85,420.08,419.5,420.08,3583.0,419.85,420.08,419.5,420.08,3583.0
2023-04-17 15:00:00,420.09,420.65,419.88,420.22,4365.0,420.09,420.65,419.88,420.22,4365.0
2023-04-17 15:10:00,420.29,420.29,418.84,418.84,2120.0,420.29,420.29,418.84,418.84,2120.0
2023-04-17 15:20:00,419.15,419.27,418.84,419.19,4215.0,419.15,419.27,418.84,419.19,4215.0
2023-04-17 15:30:00,419.17,419.55,418.31,419.04,6352.0,419.17,419.55,418.31,419.04,6352.0
2023-04-17 15:40:00,418.75,418.92,417.57,417.98,14025.0,418.75,418.92,417.57,417.98,14025.0
2023-04-17 15:50:00,417.84,417.87,416.83,416.89,50666.0,417.84,417.87,416.83,416.89,50666.0
2023-04-18 09:30:00,421.0,422.65,419.68,420.04,14897.0,421.0,422.65,419.68,420.04,14897.0
2023-04-18 09:40:00,420.7,422.78,420.7,421.97,2000.0,420.7,422.78,420.7,421.97,2000.0
2023-04-18 09:50:00,421.98,422.25,419.42,419.43,7054.0,421.98,422.25,419.42,419.43,7054.0
2023-04-18 10:00:00,420.08,421.26,418.73,421.25,3788.0,420.08,421.26,418.73,421.25,3788.0
2023-04-18 10:10:00,421.0,422.61,420.05,422.58,3353.0,421.0,422.61,420.05,422.58,3353.0
2023-04-18 10:20:00,422.64,423.07,418.25,418.57,6007.0,422.64,423.07,418.25,418.57,6007.0
2023-04-18 10:30:00,418.36,419.59,417.5,419.0,4180.0,418.36,419.59,417.5,419.0,4180.0
2023-04-18 10:40:00,419.22,419.36,418.06,418.5,3170.0,419.22,419.36,418.06,418.5,3170.0
2023-04-18 10:50:00,418.03,419.28,417.91,419.02,3796.0,418.03,419.28,417.91,419.02,3796.0
2023-04-18 11:00:00,418.88,418.88,417.38,418.06,2730.0,418.88,418.88,417.38,418.06,2730.0
2023-04-18 11:10:00,417.85,419.01,417.85,418.25,9411.0,417.85,419.01,417.85,418.25,9411.0
2023-04-18 11:20:00,418.18,418.29,416.61,418.27,2200.0,418.18,418.29,416.61,418.27,2200.0
2023-04-18 11:30:00,418.51,419.12,417.6,417.6,2024.0,418.51,419.12,417.6,417.6,2024.0
2023-04-18 11:40:00,416.5,417.99,416.5,417.11,7767.0,416.5,417.99,416.5,417.11,7767.0
2023-04-18 11:50:00,416.51,417.02,416.2,416.27,2412.0,416.51,417.02,416.2,416.27,2412.0
2023-04-18 12:00:00,416.91,417.19,416.39,416.65,3029.0,416.91,417.19,416.39,416.65,3029.0
2023-04-18 12:10:00,417.06,417.39,415.46,415.99,10403.0,417.06,417.39,415.46,415.99,10403.0
2023-04-18 12:20:00,416.37,417.14,416.32,416.8,2668.0,416.37,417.14,416.32,416.8,2668.0
2023-04-18 12:30:00,417.23,417.24,416.05,416.05,2051.0,417.23,417.24,416.05,416.05,2051.0
2023-04-18 12:40:00,416.2,416.22,415.39,416.18,1200.0,416.2,416.22,415.39,416.18,1200.0
2023-04-18 12:50:00,416.39,416.73,415.61,416.73,1999.0,416.39,416.73,415.61,416.73,1999.0
2023-04-18 13:00:00,416.7,417.33,416.2,417.28,2200.0,416.7,417.33,416.2,417.28,2200.0
2023-04-18 13:10:00,417.05,417.07,416.06,416.55,2475.0,417.05,417.07,416.06,416.55,2475.0
2023-04-18 13:20:00,416.46,417.1,416.13,416.56,2210.0,416.46,417.1,416.13,416.56,2210.0
2023-04-18 13:30:00,416.0,416.5,416.0,416.5,804.0,416.0,416.5,416.0,416.5,804.0
2023-04-18 13:40:00,416.34,417.74,416.19,417.43,3567.0,416.34,417.74,416.19,417.43,3567.0
2023-04-18 13:50:00,417.24,417.24,414.88,415.5,16321.0,417.24,417.24,414.88,415.5,16321.0
2023-04-18 14:00:00,415.11,415.28,413.78,414.45,3161.0,415.11,415.28,413.78,414.45,3161.0
2023-04-18 14:10:00,414.69,415.11,414.59,415.02,1840.0,414.69,415.11,414.59,415.02,1840.0
2023-04-18 14:20:00,415.02,415.02,414.25,414.81,4912.0,415.02,415.02,414.25,414.81,4912.0
2023-04-18 14:30:00,414.67,415.63,414.26,415.17,8000.0,414.67,415.63,414.26,415.17,8000.0
2023-04-18 14:40:00,414.93,415.04,412.8,413.16,5055.0,414.93,415.04,412.8,413.16,5055.0
2023-04-18 14:50:00,412.95,413.45,412.76,413.11,3487.0,412.95,413.45,412.76,413.11,3487.0
2023-04-18 15:00:00,413.09,413.65,412.82,413.31,4949.0,413.09,413.65,412.82,413.31,4949.0
2023-04-18 15:10:00,413.55,415.32,413.38,415.0,4046.0,413.55,415.32,413.38,415.0,4046.0
2023-04-18 15:20:00,414.82,414.82,413.96,414.08,2000.0,414.82,414.82,413.96,414.08,2000.0
2023-04-18 15:30:00,413.96,414.38,413.22,414.28,5089.0,413.96,414.38,413.22,414.28,5089.0
2023-04-18 15:40:00,414.12,415.34,413.91,414.97,9942.0,414.12,415.34,413.91,414.97,9942.0
2023-04-18 15:50:00,414.81,415.19,413.83,414.45,28846.0,414.81,415.19,413.83,414.45,28846.0
2023-04-19 09:30:00,409.85,415.28,409.46,414.16,6528.0,409.85,415.28,409.46,414.16,6528.0
2023-04-19 09:40:00,413.57,413.83,411.57,412.14,2500.0,413.57,413.83,411.57,412.14,2500.0
2023-04-19 09:50:00,412.5,412.5,410.18,411.72,15874.0,412.5,412.5,410.18,411.72,15874.0
2023-04-19 10:00:00,411.99,414.22,411.86,414.22,12094.0,411.99,414.22,411.86,414.22,12094.0
2023-04-19 10:10:00,413.37,415.9,413.37,415.05,6301.0,413.37,415.9,413.37,415.05,6301.0
2023-04-19 10:20:00,413.76,413.76,412.41,413.64,2589.0,413.76,413.76,412.41,413.64,2589.0
2023-04-19 10:30:00,413.79,414.36,413.49,414.36,949.0,413.79,414.36,413.49,414.36,949.0
2023-04-19 10:40:00,415.01,415.64,414.76,415.25,9400.0,415.01,415.64,414.76,415.25,9400.0
2023-04-19 10:50:00,415.54,418.13,415.53,417.56,12350.0,415.54,418.13,415.53,417.56,12350.0
2023-04-19 11:00:00,417.91,420.24,417.91,420.06,14690.0,417.91,420.24,417.91,420.06,14690.0
2023-04-19 11:10:00,419.51,419.99,417.0,417.94,8010.0,419.51,419.99,417.0,417.94,8010.0
2023-04-19 11:20:00,417.22,418.24,416.81,417.61,1931.0,417.22,418.24,416.81,417.61,1931.0
2023-04-19 11:30:00,417.78,419.43,417.78,419.43,4336.0,417.78,419.43,417.78,419.43,4336.0
2023-04-19 11:40:00,418.97,419.79,418.57,419.7,1900.0,418.97,419.79,418.57,419.7,1900.0
2023-04-19 11:50:00,418.85,421.03,418.85,420.39,1834.0,418.85,421.03,418.85,420.39,1834.0
2023-04-19 12:00:00,420.57,420.57,419.45,419.9,3500.0,420.57,420.57,419.45,419.9,3500.0
2023-04-19 12:10:00,419.93,421.47,419.93,420.85,1577.0,419.93,421.47,419.93,420.85,1577.0
2023-04-19 12:20:00,420.77,421.64,420.07,421.64,1500.0,420.77,421.64,420.07,421.64,1500.0
2023-04-19 12:30:00,421.79,423.18,421.79,423.18,1000.0,421.79,423.18,421.79,423.18,1000.0
2023-04-19 12:40:00,423.0,424.62,422.72,422.76,4656.0,423.0,424.62,422.72,422.76,4656.0
2023-04-19 12:50:00,422.33,423.42,422.02,422.65,4591.0,422.33,423.42,422.02,422.65,4591.0
2023-04-19 13:00:00,422.65,423.29,422.1,422.69,4451.0,422.65,423.29,422.1,422.69,4451.0
2023-04-19 13:10:00,422.29,422.59,420.83,420.87,6344.0,422.29,422.59,420.83,420.87,6344.0
2023-04-19 13:20:00,421.04,421.43,420.57,421.0,7316.0,421.04,421.43,420.57,421.0,7316.0
2023-04-19 13:30:00,420.97,421.2,420.09,420.57,6203.0,420.97,421.2,420.09,420.57,6203.0
2023-04-19 13:40:00,420.18,421.23,419.3,419.66,3675.0,420.18,421.23,419.3,419.66,3675.0
2023-04-19 13:50:00,419.66,420.71,419.66,420.53,1740.0,419.66,420.71,419.66,420.53,1740.0
2023-04-19 14:00:00,420.53,420.7,419.59,419.89,2600.0,420.53,420.7,419.59,419.89,2600.0
2023-04-19 14:10:00,420.27,420.81,419.93,420.31,1174.0,420.27,420.81,419.93,420.31,1174.0
2023-04-19 14:20:00,420.8,420.84,420.74,420.84,1000.0,420.8,420.84,420.74,420.84,1000.0
2023-04-19 14:30:00,420.39,420.39,420.01,420.33,1301.0,420.39,420.39,420.01,420.33,1301.0
2023-04-19 14:40:00,420.32,420.63,420.23,420.63,700.0,420.32,420.63,420.23,420.63,700.0
2023-04-19 14:50:00,420.81,420.81,419.91,420.31,2220.0,420.81,420.81,419.91,420.31,2220.0
2023-04-19 15:00:00,420.06,420.06,419.5,419.5,789.0,420.06,420.06,419.5,419.5,789.0
2023-04-19 15:10:00,419.8,420.74,419.8,420.74,2800.0,419.8,420.74,419.8,420.74,2800.0
2023-04-19 15:20:00,420.92,421.04,420.06,420.15,3310.0,420.92,421.04,420.06,420.15,3310.0
2023-04-19 15:30:00,420.24,420.64,419.53,419.54,3228.0,420.24,420.64,419.53,419.54,3228.0
2023-04-19 15:40:00,419.54,419.88,418.33,418.56,4677.0,419.54,419.88,418.33,418.56,4677.0
2023-04-19 15:50:00,418.6,419.7,418.21,419.26,14943.0,418.6,419.7,418.21,419.26,14943.0
2023-04-20 09:30:00,415.62,416.9,414.59,416.17,4849.0,415.62,416.9,414.59,416.17,4849.0
2023-04-20 09:40:00,416.16,418.01,416.07,418.01,3145.0,416.16,418.01,416.07,418.01,3145.0
2023-04-20 09:50:00,417.84,417.89,416.09,417.89,3547.0,417.84,417.89,416.09,417.89,3547.0
2023-04-20 10:00:00,419.36,420.87,418.91,420.86,5025.0,419.36,420.87,418.91,420.86,5025.0
2023-04-20 10:10:00,420.92,422.37,420.61,420.61,5825.0,420.92,422.37,420.61,420.61,5825.0
2023-04-20 10:20:00,422.15,422.49,421.17,421.5,3400.0,422.15,422.49,421.17,421.5,3400.0
2023-04-20 10:30:00,421.62,422.49,420.66,420.66,3130.0,421.62,422.49,420.66,420.66,3130.0
2023-04-20 10:40:00,420.04,420.76,420.04,420.39,900.0,420.04,420.76,420.04,420.39,900.0
2023-04-20 10:50:00,420.18,420.76,418.9,419.39,2368.0,420.18,420.76,418.9,419.39,2368.0
2023-04-20 11:00:00,419.6,419.6,418.54,419.09,3700.0,419.6,419.6,418.54,419.09,3700.0
2023-04-20 11:10:00,419.6,420.75,419.51,419.73,1548.0,419.6,420.75,419.51,419.73,1548.0
2023-04-20 11:20:00,419.94,420.06,418.79,418.8,3016.0,419.94,420.06,418.79,418.8,3016.0
2023-04-20 11:30:00,418.74,420.89,418.36,420.89,3459.0,418.74,420.89,418.36,420.89,3459.0
2023-04-20 11:40:00,420.85,421.1,420.29,421.1,300.0,420.85,421.1,420.29,421.1,300.0
2023-04-20 11:50:00,421.26,421.26,421.15,421.15,453.0,421.26,421.26,421.15,421.15,453.0
2023-04-20 12:00:00,421.26,421.79,420.79,421.57,2611.0,421.26,421.79,420.79,421.57,2611.0
2023-04-20 12:10:00,421.64,422.15,421.06,421.06,2600.0,421.64,422.15,421.06,421.06,2600.0
2023-04-20 12:20:00,421.2,421.33,420.41,421.33,450.0,421.2,421.33,420.41,421.33,450.0
2023-04-20 12:30:00,421.15,421.76,421.15,421.72,1208.0,421.15,421.76,421.15,421.72,1208.0
2023-04-20 12:40:00,421.13,421.24,421.01,421.24,400.0,421.13,421.24,421.01,421.24,400.0
2023-04-20 12:50:00,421.46,422.02,421.17,422.02,732.0,421.46,422.02,421.17,422.02,732.0
2023-04-20 13:00:00,422.18,422.33,421.65,422.15,3700.0,422.18,422.33,421.65,422.15,3700.0
2023-04-20 13:10:00,422.11,422.4,421.25,421.35,8941.0,422.11,422.4,421.25,421.35,8941.0
2023-04-20 13:20:00,421.64,421.64,420.99,421.6,600.0,421.64,421.64,420.99,421.6,600.0
2023-04-20 13:30:00,421.74,422.1,420.93,421.27,5309.0,421.74,422.1,420.93,421.27,5309.0
2023-04-20 13:40:00,421.3,421.41,420.22,420.33,1700.0,421.3,421.41,420.22,420.33,1700.0
2023-04-20 13:50:00,420.16,421.39,420.04,420.7,1584.0,420.16,421.39,420.04,420.7,1584.0
2023-04-20 14:00:00,420.22,420.44,419.2,419.2,700.0,420.22,420.44,419.2,419.2,700.0
2023-04-20 14:10:00,419.3,419.3,417.83,417.84,500.0,419.3,419.3,417.83,417.84,500.0
2023-04-20 14:20:00,417.73,417.73,416.82,417.09,1400.0,417.73,417.73,416.82,417.09,1400.0
2023-04-20 14:30:00,416.88,417.41,416.52,417.41,1850.0,416.88,417.41,416.52,417.41,1850.0
2023-04-20 14:40:00,417.29,417.83,417.21,417.4,730.0,417.29,417.83,417.21,417.4,730.0
2023-04-20 14:50:00,417.38,418.77,417.35,418.31,3705.0,417.38,418.77,417.35,418.31,3705.0
2023-04-20 15:00:00,418.13,418.42,417.56,418.42,2221.0,418.13,418.42,417.56,418.42,2221.0
2023-04-20 15:10:00,418.58,418.58,416.8,417.0,3120.0,418.58,418.58,416.8,417.0,3120.0
2023-04-20 15:20:00,416.26,416.41,416.01,416.11,900.0,416.26,416.41,416.01,416.11,900.0
2023-04-20 15:30:00,416.25,418.0,416.25,417.99,6650.0,416.25,418.0,416.25,417.99,6650.0
2023-04-20 15:40:00,417.86,418.45,417.21,417.55,7387.0,417.86,418.45,417.21,417.55,7387.0
2023-04-20 15:50:00,417.16,417.55,416.15,416.96,24583.0,417.16,417.55,416.15,416.96,24583.0
2023-04-21 09:30:00,418.49,420.73,416.92,420.3,13404.0,418.49,420.73,416.92,420.3,13404.0
2023-04-21 09:40:00,420.35,421.24,418.92,420.89,4639.0,420.35,421.24,418.92,420.89,4639.0
2023-04-21 09:50:00,420.98,420.98,417.88,418.04,24243.0,420.98,420.98,417.88,418.04,24243.0
2023-04-21 10:00:00,417.42,420.71,416.02,420.19,3496.0,417.42,420.71,416.02,420.19,3496.0
2023-04-21 10:10:00,420.63,421.21,419.81,421.21,1943.0,420.63,421.21,419.81,421.21,1943.0
2023-04-21 10:20:00,421.89,422.0,420.42,420.42,9604.0,421.89,422.0,420.42,420.42,9604.0
2023-04-21 10:30:00,420.96,421.64,420.22,420.71,9669.0,420.96,421.64,420.22,420.71,9669.0
2023-04-21 10:40:00,420.6,421.38,420.17,421.38,7749.0,420.6,421.38,420.17,421.38,7749.0
2023-04-21 10:50:00,422.0,423.93,422.0,422.2,13391.0,422.0,423.93,422.0,422.2,13391.0
2023-04-21 11:00:00,422.36,423.46,421.43,422.52,7164.0,422.36,423.46,421.43,422.52,7164.0
2023-04-21 11:10:00,422.35,422.35,420.93,421.61,5536.0,422.35,422.35,420.93,421.61,5536.0
2023-04-21 11:20:00,421.74,421.74,420.93,421.3,678.0,421.74,421.74,420.93,421.3,678.0
2023-04-21 11:30:00,422.29,422.83,422.13,422.8,1527.0,422.29,422.83,422.13,422.8,1527.0
2023-04-21 11:40:00,423.25,424.43,422.64,422.64,3678.0,423.25,424.43,422.64,422.64,3678.0
2023-04-21 11:50:00,422.27,422.5,421.35,422.14,4855.0,422.27,422.5,421.35,422.14,4855.0
2023-04-21 12:00:00,422.41,422.41,421.6,421.72,4917.0,422.41,422.41,421.6,421.72,4917.0
2023-04-21 12:10:00,421.79,423.16,421.63,423.16,3249.0,421.79,423.16,421.63,423.16,3249.0
2023-04-21 12:20:00,422.79,422.79,420.85,421.05,3487.0,422.79,422.79,420.85,421.05,3487.0
2023-04-21 12:30:00,421.09,421.09,420.48,420.48,700.0,421.09,421.09,420.48,420.48,700.0
2023-04-21 12:40:00,420.83,421.38,420.52,421.38,2347.0,420.83,421.38,420.52,421.38,2347.0
2023-04-21 12:50:00,421.08,421.8,420.93,421.27,1700.0,421.08,421.8,420.93,421.27,1700.0
2023-04-21 13:00:00,421.23,421.48,420.97,421.16,802.0,421.23,421.48,420.97,421.16,802.0
2023-04-21 13:10:00,421.18,421.18,420.52,420.8,2087.0,421.18,421.18,420.52,420.8,2087.0
2023-04-21 13:20:00,419.89,420.92,419.89,420.79,1187.0,419.89,420.92,419.89,420.79,1187.0
2023-04-21 13:30:00,421.18,421.77,420.93,421.77,4400.0,421.18,421.77,420.93,421.77,4400.0
2023-04-21 13:40:00,422.29,422.92,421.85,421.92,5015.0,422.29,422.92,421.85,421.92,5015.0
2023-04-21 13:50:00,422.1,422.1,421.04,421.5,6959.0,422.1,422.1,421.04,421.5,6959.0
2023-04-21 14:00:00,421.76,422.63,421.5,422.25,4385.0,421.76,422.63,421.5,422.25,4385.0
2023-04-21 14:10:00,422.75,423.32,422.73,423.32,3326.0,422.75,423.32,422.73,423.32,3326.0
2023-04-21 14:20:00,423.36,424.1,423.26,423.44,3677.0,423.36,424.1,423.26,423.44,3677.0
2023-04-21 14:30:00,423.34,423.72,423.01,423.72,9124.0,423.34,423.72,423.01,423.72,9124.0
2023-04-21 14:40:00,423.74,424.04,423.41,423.96,12734.0,423.74,424.04,423.41,423.96,12734.0
2023-04-21 14:50:00,423.9,424.02,422.75,424.02,21944.0,423.9,424.02,422.75,424.02,21944.0
2023-04-21 15:00:00,424.13,424.22,423.16,423.48,11013.0,424.13,424.22,423.16,423.48,11013.0
2023-04-21 15:10:00,423.47,423.56,423.12,423.35,3200.0,423.47,423.56,423.12,423.35,3200.0
2023-04-21 15:20:00,423.59,423.68,422.75,422.94,3717.0,423.59,423.68,422.75,422.94,3717.0
2023-04-21 15:30:00,422.89,424.27,422.81,423.12,8694.0,422.89,424.27,422.81,423.12,8694.0
2023-04-21 15:40:00,423.11,423.39,422.55,423.1,8255.0,423.11,423.39,422.55,423.1,8255.0
2023-04-21 15:50:00,423.12,424.19,422.98,424.19,33869.0,423.12,424.19,422.98,424.19,33869.0
2023-04-24 09:30:00,424.33,424.33,421.36,423.79,10000.0,424.33,424.33,421.36,423.79,10000.0
2023-04-24 09:40:00,423.85,427.45,423.76,423.83,11640.0,423.85,427.45,423.76,423.83,11640.0
2023-04-24 09:50:00,423.91,424.5,421.77,421.98,11722.0,423.91,424.5,421.77,421.98,11722.0
2023-04-24 10:00:00,422.75,423.46,419.54,420.74,12938.0,422.75,423.46,419.54,420.74,12938.0
2023-04-24 10:10:00,421.61,422.74,420.73,422.73,1600.0,421.61,422.74,420.73,422.73,1600.0
2023-04-24 10:20:00,422.75,422.8,420.24,420.3,6593.0,422.75,422.8,420.24,420.3,6593.0
2023-04-24 10:30:00,421.24,421.58,415.9,416.4,23785.0,421.24,421.58,415.9,416.4,23785.0
2023-04-24 10:40:00,416.77,417.41,414.61,415.35,13247.0,416.77,417.41,414.61,415.35,13247.0
2023-04-24 10:50:00,414.97,415.55,414.66,414.89,3807.0,414.97,415.55,414.66,414.89,3807.0
2023-04-24 11:00:00,414.81,415.64,413.95,413.95,5279.0,414.81,415.64,413.95,413.95,5279.0
2023-04-24 11:10:00,413.96,413.96,410.82,411.71,7170.0,413.96,413.96,410.82,411.71,7170.0
2023-04-24 11:20:00,411.9,411.98,411.14,411.14,2935.0,411.9,411.98,411.14,411.14,2935.0
2023-04-24 11:30:00,411.19,412.36,410.7,410.7,6083.0,411.19,412.36,410.7,410.7,6083.0
2023-04-24 11:40:00,411.0,411.0,409.75,409.75,4440.0,411.0,411.0,409.75,409.75,4440.0
2023-04-24 11:50:00,409.89,410.17,408.05,410.17,8387.0,409.89,410.17,408.05,410.17,8387.0
2023-04-24 12:00:00,410.26,410.26,408.47,408.95,2703.0,410.26,410.26,408.47,408.95,2703.0
2023-04-24 12:10:00,408.37,409.31,408.36,408.7,2773.0,408.37,409.31,408.36,408.7,2773.0
2023-04-24 12:20:00,409.24,411.01,409.17,410.79,4219.0,409.24,411.01,409.17,410.79,4219.0
2023-04-24 12:30:00,410.62,412.27,410.61,411.6,3507.0,410.62,412.27,410.61,411.6,3507.0
2023-04-24 12:40:00,411.94,412.11,411.37,411.66,2670.0,411.94,412.11,411.37,411.66,2670.0
2023-04-24 12:50:00,411.35,411.7,411.14,411.7,2327.0,411.35,411.7,411.14,411.7,2327.0
2023-04-24 13:00:00,411.46,412.32,411.24,412.02,2000.0,411.46,412.32,411.24,412.02,2000.0
2023-04-24 13:10:00,411.75,412.65,411.75,412.65,300.0,411.75,412.65,411.75,412.65,300.0
2023-04-24 13:20:00,412.8,413.0,412.06,412.06,3018.0,412.8,413.0,412.06,412.06,3018.0
2023-04-24 13:30:00,412.08,413.32,412.0,413.32,1651.0,412.08,413.32,412.0,413.32,1651.0
2023-04-24 13:40:00,413.98,414.24,412.86,412.86,2000.0,413.98,414.24,412.86,412.86,2000.0
2023-04-24 13:50:00,413.42,414.31,413.29,414.31,1300.0,413.42,414.31,413.29,414.31,1300.0
2023-04-24 14:00:00,414.21,414.34,413.39,413.39,2126.0,414.21,414.34,413.39,413.39,2126.0
2023-04-24 14:10:00,413.45,414.62,413.38,414.0,2147.0,413.45,414.62,413.38,414.0,2147.0
2023-04-24 14:20:00,414.06,414.31,413.38,413.48,3546.0,414.06,414.31,413.38,413.48,3546.0
2023-04-24 14:30:00,413.5,413.52,412.09,412.48,4069.0,413.5,413.52,412.09,412.48,4069.0
2023-04-24 14:40:00,412.78,413.38,412.44,413.38,3700.0,412.78,413.38,412.44,413.38,3700.0
2023-04-24 14:50:00,413.05,413.9,413.04,413.8,2208.0,413.05,413.9,413.04,413.8,2208.0
2023-04-24 15:00:00,413.83,414.52,413.62,414.52,3413.0,413.83,414.52,413.62,414.52,3413.0
2023-04-24 15:10:00,414.96,414.96,414.0,414.66,1751.0,414.96,414.96,414.0,414.66,1751.0
2023-04-24 15:20:00,414.69,415.14,414.48,414.73,3632.0,414.69,415.14,414.48,414.73,3632.0
2023-04-24 15:30:00,414.69,414.72,413.73,414.33,3301.0,414.69,414.72,413.73,414.33,3301.0
2023-04-24 15:40:00,414.24,414.53,413.61,414.1,14543.0,414.24,414.53,413.61,414.1,14543.0
2023-04-24 15:50:00,413.88,413.88,411.92,412.93,38805.0,413.88,413.88,411.92,412.93,38805.0
2023-04-25 09:30:00,408.55,408.55,402.76,403.0,10079.0,408.55,408.55,402.76,403.0,10079.0
2023-04-25 09:40:00,403.52,406.4,403.04,404.0,6024.0,403.52,406.4,403.04,404.0,6024.0
2023-04-25 09:50:00,404.98,404.98,403.03,403.09,11043.0,404.98,404.98,403.03,403.09,11043.0
2023-04-25 10:00:00,403.1,404.22,402.68,403.45,3845.0,403.1,404.22,402.68,403.45,3845.0
2023-04-25 10:10:00,403.01,403.03,401.62,402.29,6038.0,403.01,403.03,401.62,402.29,6038.0
2023-04-25 10:20:00,402.35,402.86,400.8,401.35,4900.0,402.35,402.86,400.8,401.35,4900.0
2023-04-25 10:30:00,401.3,402.46,400.89,402.46,3770.0,401.3,402.46,400.89,402.46,3770.0
2023-04-25 10:40:00,402.86,404.26,402.38,404.13,1700.0,402.86,404.26,402.38,404.13,1700.0
2023-04-25 10:50:00,405.24,405.29,403.3,403.86,4779.0,405.24,405.29,403.3,403.86,4779.0
2023-04-25 11:00:00,403.81,404.09,403.31,403.49,1200.0,403.81,404.09,403.31,403.49,1200.0
2023-04-25 11:10:00,403.66,403.66,402.66,403.54,1900.0,403.66,403.66,402.66,403.54,1900.0
2023-04-25 11:20:00,403.67,404.17,403.14,403.37,1420.0,403.67,404.17,403.14,403.37,1420.0
2023-04-25 11:30:00,403.13,403.13,402.23,402.46,3264.0,403.13,403.13,402.23,402.46,3264.0
2023-04-25 11:40:00,402.39,402.39,400.51,401.71,5972.0,402.39,402.39,400.51,401.71,5972.0
2023-04-25 11:50:00,401.99,402.35,400.76,401.33,5729.0,401.99,402.35,400.76,401.33,5729.0
2023-04-25 12:00:00,401.17,402.07,401.17,402.06,3110.0,401.17,402.07,401.17,402.06,3110.0
2023-04-25 12:10:00,402.17,402.28,401.37,402.02,2900.0,402.17,402.28,401.37,402.02,2900.0
2023-04-25 12:20:00,402.29,402.6,401.9,401.9,5283.0,402.29,402.6,401.9,401.9,5283.0
2023-04-25 12:30:00,401.91,401.91,399.48,400.04,7451.0,401.91,401.91,399.48,400.04,7451.0
2023-04-25 12:40:00,400.57,401.64,400.52,400.86,2660.0,400.57,401.64,400.52,400.86,2660.0
2023-04-25 12:50:00,401.03,401.03,400.04,400.79,14163.0,401.03,401.03,400.04,400.79,14163.0
2023-04-25 13:00:00,401.54,402.86,401.53,402.74,2120.0,401.54,402.86,401.53,402.74,2120.0
2023-04-25 13:10:00,402.52,403.18,402.1,403.17,6134.0,402.52,403.18,402.1,403.17,6134.0
2023-04-25 13:20:00,403.52,403.52,400.87,401.73,3683.0,403.52,403.52,400.87,401.73,3683.0
2023-04-25 13:30:00,401.53,402.44,401.34,402.26,2454.0,401.53,402.44,401.34,402.26,2454.0
2023-04-25 13:40:00,402.26,402.77,401.84,401.84,15392.0,402.26,402.77,401.84,401.84,15392.0
2023-04-25 13:50:00,401.92,402.78,401.91,402.78,2401.0,401.92,402.78,401.91,402.78,2401.0
2023-04-25 14:00:00,402.74,403.2,402.5,402.5,2575.0,402.74,403.2,402.5,402.5,2575.0
2023-04-25 14:10:00,402.94,402.94,402.12,402.52,1200.0,402.94,402.94,402.12,402.52,1200.0
2023-04-25 14:20:00,402.28,402.55,401.36,401.89,6089.0,402.28,402.55,401.36,401.89,6089.0
2023-04-25 14:30:00,401.69,403.13,401.66,403.13,5012.0,401.69,403.13,401.66,403.13,5012.0
2023-04-25 14:40:00,403.13,403.13,401.78,402.66,3400.0,403.13,403.13,401.78,402.66,3400.0
2023-04-25 14:50:00,402.83,403.26,402.38,402.39,3000.0,402.83,403.26,402.38,402.39,3000.0
2023-04-25 15:00:00,402.41,403.79,402.3,403.12,2849.0,402.41,403.79,402.3,403.12,2849.0
2023-04-25 15:10:00,403.27,403.27,402.88,402.88,2100.0,403.27,403.27,402.88,402.88,2100.0
2023-04-25 15:20:00,403.08,404.61,402.96,404.2,13054.0,403.08,404.61,402.96,404.2,13054.0
2023-04-25 15:30:00,404.26,404.63,403.69,403.94,15165.0,404.26,404.63,403.69,403.94,15165.0
2023-04-25 15:40:00,403.92,403.92,401.05,402.53,12992.0,403.92,403.92,401.05,402.53,12992.0
2023-04-25 15:50:00,402.35,403.04,401.1,401.85,44155.0,402.35,403.04,401.1,401.85,44155.0
2023-04-26 09:30:00,410.0,414.0,408.73,413.37,10974.0,410.0,414.0,408.73,413.37,10974.0
2023-04-26 09:40:00,411.39,414.22,409.77,414.22,6879.0,411.39,414.22,409.77,414.22,6879.0
2023-04-26 09:50:00,413.66,416.96,412.69,416.96,7314.0,413.66,416.96,412.69,416.96,7314.0
2023-04-26 10:00:00,416.05,418.41,415.47,417.23,5807.0,416.05,418.41,415.47,417.23,5807.0
2023-04-26 10:10:00,417.35,418.34,414.64,416.1,13923.0,417.35,418.34,414.64,416.1,13923.0
2023-04-26 10:20:00,415.55,416.95,414.98,416.95,31968.0,415.55,416.95,414.98,416.95,31968.0
2023-04-26 10:30:00,417.0,418.22,416.81,417.35,7448.0,417.0,418.22,416.81,417.35,7448.0
2023-04-26 10:40:00,416.97,417.74,416.97,417.68,3079.0,416.97,417.74,416.97,417.68,3079.0
2023-04-26 10:50:00,417.81,419.18,417.6,418.17,6545.0,417.81,419.18,417.6,418.17,6545.0
2023-04-26 11:00:00,418.36,420.52,418.36,420.22,10090.0,418.36,420.52,418.36,420.22,10090.0
2023-04-26 11:10:00,420.97,422.08,420.65,421.52,5718.0,420.97,422.08,420.65,421.52,5718.0
2023-04-26 11:20:00,421.58,421.75,420.18,420.18,7361.0,421.58,421.75,420.18,420.18,7361.0
2023-04-26 11:30:00,420.19,422.08,419.95,421.31,18206.0,420.19,422.08,419.95,421.31,18206.0
2023-04-26 11:40:00,421.31,421.44,419.02,419.03,7001.0,421.31,421.44,419.02,419.03,7001.0
2023-04-26 11:50:00,419.34,421.28,419.04,421.28,5516.0,419.34,421.28,419.04,421.28,5516.0
2023-04-26 12:00:00,421.13,423.26,421.13,423.12,5802.0,421.13,423.26,421.13,423.12,5802.0
2023-04-26 12:10:00,422.62,422.89,421.48,421.49,4704.0,422.62,422.89,421.48,421.49,4704.0
2023-04-26 12:20:00,421.47,422.55,421.47,422.15,2188.0,421.47,422.55,421.47,422.15,2188.0
2023-04-26 12:30:00,421.86,422.01,421.34,421.74,4967.0,421.86,422.01,421.34,421.74,4967.0
2023-04-26 12:40:00,421.93,422.92,421.33,422.76,2104.0,421.93,422.92,421.33,422.76,2104.0
2023-04-26 12:50:00,422.35,422.64,421.86,422.43,4165.0,422.35,422.64,421.86,422.43,4165.0
2023-04-26 13:00:00,422.57,423.19,422.19,422.96,3000.0,422.57,423.19,422.19,422.96,3000.0
2023-04-26 13:10:00,423.04,423.58,422.24,422.6,5550.0,423.04,423.58,422.24,422.6,5550.0
2023-04-26 13:20:00,422.73,423.14,422.05,422.25,6204.0,422.73,423.14,422.05,422.25,6204.0
2023-04-26 13:30:00,422.57,422.64,421.99,422.12,2300.0,422.57,422.64,421.99,422.12,2300.0
2023-04-26 13:40:00,421.72,422.04,421.05,421.1,4574.0,421.72,422.04,421.05,421.1,4574.0
2023-04-26 13:50:00,421.25,422.15,421.05,421.85,2694.0,421.25,422.15,421.05,421.85,2694.0
2023-04-26 14:00:00,422.2,422.24,421.5,421.78,3845.0,422.2,422.24,421.5,421.78,3845.0
2023-04-26 14:10:00,421.52,421.52,420.39,420.45,2206.0,421.52,421.52,420.39,420.45,2206.0
2023-04-26 14:20:00,420.41,421.49,420.41,421.37,3157.0,420.41,421.49,420.41,421.37,3157.0
2023-04-26 14:30:00,421.37,421.37,418.96,419.42,3400.0,421.37,421.37,418.96,419.42,3400.0
2023-04-26 14:40:00,419.15,419.15,418.5,418.84,3676.0,419.15,419.15,418.5,418.84,3676.0
2023-04-26 14:50:00,419.18,419.33,418.42,418.77,3101.0,419.18,419.33,418.42,418.77,3101.0
2023-04-26 15:00:00,418.62,418.68,418.25,418.25,5498.0,418.62,418.68,418.25,418.25,5498.0
2023-04-26 15:10:00,418.41,418.63,416.23,416.44,11486.0,418.41,418.63,416.23,416.44,11486.0
2023-04-26 15:20:00,416.58,417.55,416.58,417.55,5713.0,416.58,417.55,416.58,417.55,5713.0
2023-04-26 15:30:00,417.61,417.9,416.09,416.18,6871.0,417.61,417.9,416.09,416.18,6871.0
2023-04-26 15:40:00,415.96,416.17,414.89,415.14,10073.0,415.96,416.17,414.89,415.14,10073.0
2023-04-26 15:50:00,414.6,416.82,414.6,415.64,28346.0,414.6,416.82,414.6,415.64,28346.0
2023-04-27 09:30:00,422.4,422.4,417.35,418.74,7013.0,422.4,422.4,417.35,418.74,7013.0
2023-04-27 09:40:00,419.01,419.71,418.32,419.71,3374.0,419.01,419.71,418.32,419.71,3374.0
2023-04-27 09:50:00,420.25,421.18,418.81,418.81,4183.0,420.25,421.18,418.81,418.81,4183.0
2023-04-27 10:00:00,418.29,419.56,417.22,417.45,4729.0,418.29,419.56,417.22,417.45,4729.0
2023-04-27 10:10:00,417.93,419.3,416.63,418.0,2422.0,417.93,419.3,416.63,418.0,2422.0
2023-04-27 10:20:00,417.08,417.92,416.4,417.47,1998.0,417.08,417.92,416.4,417.47,1998.0
2023-04-27 10:30:00,417.41,418.78,416.76,418.5,3986.0,417.41,418.78,416.76,418.5,3986.0
2023-04-27 10:40:00,417.21,418.24,415.45,415.84,4978.0,417.21,418.24,415.45,415.84,4978.0
2023-04-27 10:50:00,415.83,416.0,415.0,415.55,3548.0,415.83,416.0,415.0,415.55,3548.0
2023-04-27 11:00:00,415.67,415.88,414.0,414.2,6949.0,415.67,415.88,414.0,414.2,6949.0
2023-04-27 11:10:00,414.16,415.07,413.94,415.07,2409.0,414.16,415.07,413.94,415.07,2409.0
2023-04-27 11:20:00,415.28,418.23,415.28,417.91,1730.0,415.28,418.23,415.28,417.91,1730.0
2023-04-27 11:30:00,418.64,418.65,417.8,418.1,1526.0,418.64,418.65,417.8,418.1,1526.0
2023-04-27 11:40:00,418.25,419.53,418.25,419.53,2963.0,418.25,419.53,418.25,419.53,2963.0
2023-04-27 11:50:00,420.27,420.27,418.28,418.98,3700.0,420.27,420.27,418.28,418.98,3700.0
2023-04-27 12:00:00,419.22,420.26,419.22,420.26,1491.0,419.22,420.26,419.22,420.26,1491.0
2023-04-27 12:10:00,420.16,420.35,419.64,420.25,2400.0,420.16,420.35,419.64,420.25,2400.0
2023-04-27 12:20:00,420.4,421.57,420.39,421.57,2695.0,420.4,421.57,420.39,421.57,2695.0
2023-04-27 12:30:00,421.79,423.69,421.54,423.46,2174.0,421.79,423.69,421.54,423.46,2174.0
2023-04-27 12:40:00,423.12,424.4,422.76,423.94,4866.0,423.12,424.4,422.76,423.94,4866.0
2023-04-27 12:50:00,423.81,423.82,423.22,423.8,1661.0,423.81,423.82,423.22,423.8,1661.0
2023-04-27 13:00:00,423.75,424.34,422.9,422.9,2062.0,423.75,424.34,422.9,422.9,2062.0
2023-04-27 13:10:00,423.02,423.26,422.85,423.25,700.0,423.02,423.26,422.85,423.25,700.0
2023-04-27 13:20:00,423.68,424.88,423.68,424.69,1957.0,423.68,424.88,423.68,424.69,1957.0
2023-04-27 13:30:00,424.9,425.46,424.48,424.61,5450.0,424.9,425.46,424.48,424.61,5450.0
2023-04-27 13:40:00,424.17,425.45,424.17,425.19,1900.0,424.17,425.45,424.17,425.19,1900.0
2023-04-27 13:50:00,425.14,425.41,425.08,425.08,600.0,425.14,425.41,425.08,425.08,600.0
2023-04-27 14:00:00,425.36,426.44,424.0,424.0,4229.0,425.36,426.44,424.0,424.0,4229.0
2023-04-27 14:10:00,424.23,424.54,424.22,424.41,939.0,424.23,424.54,424.22,424.41,939.0
2023-04-27 14:20:00,424.96,424.96,423.86,424.51,2300.0,424.96,424.96,423.86,424.51,2300.0
2023-04-27 14:30:00,424.34,425.41,424.33,425.41,5493.0,424.34,425.41,424.33,425.41,5493.0
2023-04-27 14:40:00,425.24,426.18,424.78,425.21,5174.0,425.24,426.18,424.78,425.21,5174.0
2023-04-27 14:50:00,425.0,426.3,424.99,426.3,3925.0,425.0,426.3,424.99,426.3,3925.0
2023-04-27 15:00:00,426.07,426.49,425.81,426.48,2962.0,426.07,426.49,425.81,426.48,2962.0
2023-04-27 15:10:00,426.51,426.56,424.89,425.64,2033.0,426.51,426.56,424.89,425.64,2033.0
2023-04-27 15:20:00,425.19,427.13,425.19,427.13,13739.0,425.19,427.13,425.19,427.13,13739.0
2023-04-27 15:30:00,426.99,428.83,426.94,427.85,17952.0,426.99,428.83,426.94,427.85,17952.0
2023-04-27 15:40:00,427.78,429.35,426.67,428.91,18691.0,427.78,429.35,426.67,428.91,18691.0
2023-04-27 15:50:00,428.56,429.52,428.02,429.5,61108.0,428.56,429.52,428.02,429.5,61108.0
2023-04-28 09:30:00,423.24,424.35,413.0,413.84,26620.0,423.24,424.35,413.0,413.84,26620.0
2023-04-28 09:40:00,414.55,419.04,413.0,418.22,10602.0,414.55,419.04,413.0,418.22,10602.0
2023-04-28 09:50:00,419.65,422.83,419.12,419.94,16375.0,419.65,422.83,419.12,419.94,16375.0
2023-04-28 10:00:00,419.5,422.69,418.49,422.17,20272.0,419.5,422.69,418.49,422.17,20272.0
2023-04-28 10:10:00,421.62,423.39,420.84,423.11,11978.0,421.62,423.39,420.84,423.11,11978.0
2023-04-28 10:20:00,423.12,425.65,422.54,424.43,12897.0,423.12,425.65,422.54,424.43,12897.0
2023-04-28 10:30:00,423.74,423.74,418.51,419.1,9347.0,423.74,423.74,418.51,419.1,9347.0
2023-04-28 10:40:00,419.42,421.04,418.31,421.04,5868.0,419.42,421.04,418.31,421.04,5868.0
2023-04-28 10:50:00,420.67,421.14,416.56,416.69,8985.0,420.67,421.14,416.56,416.69,8985.0
2023-04-28 11:00:00,416.83,416.83,414.77,416.23,18077.0,416.83,416.83,414.77,416.23,18077.0
2023-04-28 11:10:00,415.81,417.42,415.62,416.43,7433.0,415.81,417.42,415.62,416.43,7433.0
2023-04-28 11:20:00,416.08,416.3,415.64,416.15,3758.0,416.08,416.3,415.64,416.15,3758.0
2023-04-28 11:30:00,416.17,416.83,416.04,416.48,6468.0,416.17,416.83,416.04,416.48,6468.0
2023-04-28 11:40:00,416.43,417.29,416.18,417.27,6044.0,416.43,417.29,416.18,417.27,6044.0
2023-04-28 11:50:00,417.32,417.73,415.92,415.96,4680.0,417.32,417.73,415.92,415.96,4680.0
2023-04-28 12:00:00,416.56,418.09,416.56,417.73,4541.0,416.56,418.09,416.56,417.73,4541.0
2023-04-28 12:10:00,417.69,417.96,416.6,416.77,7127.0,417.69,417.96,416.6,416.77,7127.0
2023-04-28 12:20:00,416.76,418.16,416.5,417.98,3100.0,416.76,418.16,416.5,417.98,3100.0
2023-04-28 12:30:00,418.18,418.83,417.98,418.43,2181.0,418.18,418.83,417.98,418.43,2181.0
2023-04-28 12:40:00,418.23,420.79,418.22,420.79,1000.0,418.23,420.79,418.22,420.79,1000.0
2023-04-28 12:50:00,420.77,421.38,420.48,421.33,3887.0,420.77,421.38,420.48,421.33,3887.0
2023-04-28 13:00:00,421.44,421.48,420.16,421.05,2406.0,421.44,421.48,420.16,421.05,2406.0
2023-04-28 13:10:00,420.84,421.75,420.7,420.7,2902.0,420.84,421.75,420.7,420.7,2902.0
2023-04-28 13:20:00,420.71,420.71,420.0,420.38,2907.0,420.71,420.71,420.0,420.38,2907.0
2023-04-28 13:30:00,420.62,420.63,420.06,420.51,1800.0,420.62,420.63,420.06,420.51,1800.0
2023-04-28 13:40:00,420.53,421.14,420.4,421.08,3812.0,420.53,421.14,420.4,421.08,3812.0
2023-04-28 13:50:00,421.19,422.35,421.19,422.35,3044.0,421.19,422.35,421.19,422.35,3044.0
2023-04-28 14:00:00,422.96,422.96,421.44,421.44,1350.0,422.96,422.96,421.44,421.44,1350.0
2023-04-28 14:10:00,421.58,421.84,420.4,420.87,8198.0,421.58,421.84,420.4,420.87,8198.0
2023-04-28 14:20:00,420.6,421.01,419.69,419.94,4414.0,420.6,421.01,419.69,419.94,4414.0
2023-04-28 14:30:00,419.79,420.61,419.7,419.73,2800.0,419.79,420.61,419.7,419.73,2800.0
2023-04-28 14:40:00,419.76,422.3,419.76,422.3,7330.0,419.76,422.3,419.76,422.3,7330.0
2023-04-28 14:50:00,422.41,422.52,420.92,421.25,4951.0,422.41,422.52,420.92,421.25,4951.0
2023-04-28 15:00:00,421.54,422.37,420.89,420.89,3194.0,421.54,422.37,420.89,420.89,3194.0
2023-04-28 15:10:00,421.17,421.36,420.71,421.2,2346.0,421.17,421.36,420.71,421.2,2346.0
2023-04-28 15:20:00,421.06,421.27,419.59,419.93,5865.0,421.06,421.27,419.59,419.93,5865.0
2023-04-28 15:30:00,420.14,420.63,419.87,420.44,6672.0,420.14,420.63,419.87,420.44,6672.0
2023-04-28 15:40:00,420.35,421.5,420.28,420.88,8790.0,420.35,421.5,420.28,420.88,8790.0
2023-04-28 15:50:00,421.14,421.57,419.9,420.35,35881.0,421.14,421.57,419.9,420.35,35881.0
2023-05-01 09:30:00,422.88,426.99,419.52,426.99,12789.0,422.88,426.99,419.52,426.99,12789.0
2023-05-01 09:40:00,427.48,428.75,424.1,424.34,12419.0,427.48,428.75,424.1,424.34,12419.0
2023-05-01 09:50:00,425.09,425.48,422.84,424.68,5308.0,425.09,425.48,422.84,424.68,5308.0
2023-05-01 10:00:00,423.61,425.42,422.13,423.99,8150.0,423.61,425.42,422.13,423.99,8150.0
2023-05-01 10:10:00,424.3,425.72,423.44,424.63,10539.0,424.3,425.72,423.44,424.63,10539.0
2023-05-01 10:20:00,424.0,424.53,423.39,423.44,2851.0,424.0,424.53,423.39,423.44,2851.0
2023-05-01 10:30:00,423.98,426.39,423.35,425.95,10849.0,423.98,426.39,423.35,425.95,10849.0
2023-05-01 10:40:00,425.72,426.61,424.54,426.61,5313.0,425.72,426.61,424.54,426.61,5313.0
2023-05-01 10:50:00,426.18,427.44,425.99,427.02,6773.0,426.18,427.44,425.99,427.02,6773.0
2023-05-01 11:00:00,427.08,427.64,426.11,426.11,6100.0,427.08,427.64,426.11,426.11,6100.0
2023-05-01 11:10:00,425.75,426.0,424.04,424.58,6811.0,425.75,426.0,424.04,424.58,6811.0
2023-05-01 11:20:00,424.88,424.88,421.32,422.14,13286.0,424.88,424.88,421.32,422.14,13286.0
2023-05-01 11:30:00,421.64,421.76,421.0,421.0,4961.0,421.64,421.76,421.0,421.0,4961.0
2023-05-01 11:40:00,420.86,422.77,420.64,422.54,9504.0,420.86,422.77,420.64,422.54,9504.0
2023-05-01 11:50:00,422.74,423.37,422.46,423.35,5324.0,422.74,423.37,422.46,423.35,5324.0
2023-05-01 12:00:00,423.36,424.24,422.74,423.96,8854.0,423.36,424.24,422.74,423.96,8854.0
2023-05-01 12:10:00,423.98,423.98,423.39,423.58,2800.0,423.98,423.98,423.39,423.58,2800.0
2023-05-01 12:20:00,423.6,423.99,423.49,423.64,5830.0,423.6,423.99,423.49,423.64,5830.0
2023-05-01 12:30:00,423.9,427.17,423.71,426.77,6254.0,423.9,427.17,423.71,426.77,6254.0
2023-05-01 12:40:00,426.86,426.86,425.34,425.34,4644.0,426.86,426.86,425.34,425.34,4644.0
2023-05-01 12:50:00,425.5,426.35,425.24,426.35,4765.0,425.5,426.35,425.24,426.35,4765.0
2023-05-01 13:00:00,426.15,427.36,425.71,426.42,6533.0,426.15,427.36,425.71,426.42,6533.0
2023-05-01 13:10:00,426.52,426.86,426.23,426.46,3617.0,426.52,426.86,426.23,426.46,3617.0
2023-05-01 13:20:00,426.46,426.62,425.29,425.62,7361.0,426.46,426.62,425.29,425.62,7361.0
2023-05-01 13:30:00,425.53,426.24,425.32,425.37,2363.0,425.53,426.24,425.32,425.37,2363.0
2023-05-01 13:40:00,425.49,425.86,424.43,424.44,5193.0,425.49,425.86,424.43,424.44,5193.0
2023-05-01 13:50:00,424.65,424.65,423.35,423.74,3231.0,424.65,424.65,423.35,423.74,3231.0
2023-05-01 14:00:00,423.28,423.8,422.82,423.05,5704.0,423.28,423.8,422.82,423.05,5704.0
2023-05-01 14:10:00,423.05,423.5,422.4,423.43,4701.0,423.05,423.5,422.4,423.43,4701.0
2023-05-01 14:20:00,423.73,424.68,423.19,423.62,18398.0,423.73,424.68,423.19,423.62,18398.0
2023-05-01 14:30:00,423.86,423.86,422.77,423.6,7074.0,423.86,423.86,422.77,423.6,7074.0
2023-05-01 14:40:00,423.48,424.66,423.46,424.2,4585.0,423.48,424.66,423.46,424.2,4585.0
2023-05-01 14:50:00,424.15,424.15,423.0,423.24,6033.0,424.15,424.15,423.0,423.24,6033.0
2023-05-01 15:00:00,423.07,423.07,422.26,422.8,14608.0,423.07,423.07,422.26,422.8,14608.0
2023-05-01 15:10:00,422.81,422.9,421.7,422.08,6425.0,422.81,422.9,421.7,422.08,6425.0
2023-05-01 15:20:00,422.07,422.36,420.73,421.09,13224.0,422.07,422.36,420.73,421.09,13224.0
2023-05-01 15:30:00,421.05,421.23,420.13,420.31,15358.0,421.05,421.23,420.13,420.31,15358.0
2023-05-01 15:40:00,420.27,422.11,419.42,421.99,22503.0,420.27,422.11,419.42,421.99,22503.0
2023-05-01 15:50:00,421.45,421.73,420.34,420.45,64663.0,421.45,421.73,420.34,420.45,64663.0
2023-05-02 09:30:00,420.98,423.26,419.67,422.96,8873.0,420.98,423.26,419.67,422.96,8873.0
2023-05-02 09:40:00,420.68,422.0,418.43,420.9,37103.0,420.68,422.0,418.43,420.9,37103.0
2023-05-02 09:50:00,420.31,422.99,419.7,421.26,12449.0,420.31,422.99,419.7,421.26,12449.0
2023-05-02 10:00:00,421.96,422.29,420.51,420.52,14928.0,421.96,422.29,420.51,420.52,14928.0
2023-05-02 10:10:00,420.55,420.55,417.25,417.53,18363.0,420.55,420.55,417.25,417.53,18363.0
2023-05-02 10:20:00,417.15,417.62,415.49,416.23,33060.0,417.15,417.62,415.49,416.23,33060.0
2023-05-02 10:30:00,416.0,416.27,413.07,413.4,36706.0,416.0,416.27,413.07,413.4,36706.0
2023-05-02 10:40:00,413.11,413.66,410.12,410.68,47234.0,413.11,413.66,410.12,410.68,47234.0
2023-05-02 10:50:00,410.65,410.89,409.17,410.15,35217.0,410.65,410.89,409.17,410.15,35217.0
2023-05-02 11:00:00,410.15,415.52,409.99,415.52,16392.0,410.15,415.52,409.99,415.52,16392.0
2023-05-02 11:10:00,415.92,416.76,415.44,415.49,11271.0,415.92,416.76,415.44,415.49,11271.0
2023-05-02 11:20:00,415.48,416.06,414.45,415.2,9360.0,415.48,416.06,414.45,415.2,9360.0
2023-05-02 11:30:00,415.19,416.89,413.81,416.89,8980.0,415.19,416.89,413.81,416.89,8980.0
2023-05-02 11:40:00,417.06,418.15,417.06,417.9,8907.0,417.06,418.15,417.06,417.9,8907.0
2023-05-02 11:50:00,418.03,418.32,416.28,416.29,6424.0,418.03,418.32,416.28,416.29,6424.0
2023-05-02 12:00:00,416.42,419.09,416.09,419.09,7539.0,416.42,419.09,416.09,419.09,7539.0
2023-05-02 12:10:00,418.71,418.91,417.65,417.66,5504.0,418.71,418.91,417.65,417.66,5504.0
2023-05-02 12:20:00,417.82,417.96,417.21,417.28,5543.0,417.82,417.96,417.21,417.28,5543.0
2023-05-02 12:30:00,417.74,418.63,417.7,418.46,7339.0,417.74,418.63,417.7,418.46,7339.0
2023-05-02 12:40:00,418.95,418.95,417.96,418.08,4396.0,418.95,418.95,417.96,418.08,4396.0
2023-05-02 12:50:00,417.91,418.66,417.85,417.85,3665.0,417.91,418.66,417.85,417.85,3665.0
2023-05-02 13:00:00,417.77,418.09,416.3,416.66,5234.0,417.77,418.09,416.3,416.66,5234.0
2023-05-02 13:10:00,416.43,416.99,416.06,416.99,3152.0,416.43,416.99,416.06,416.99,3152.0
2023-05-02 13:20:00,416.97,418.0,416.88,417.41,4727.0,416.97,418.0,416.88,417.41,4727.0
2023-05-02 13:30:00,417.6,417.98,417.01,417.98,5700.0,417.6,417.98,417.01,417.98,5700.0
2023-05-02 13:40:00,417.88,418.42,417.25,418.42,5311.0,417.88,418.42,417.25,418.42,5311.0
2023-05-02 13:50:00,418.48,419.71,418.48,419.48,6857.0,418.48,419.71,418.48,419.48,6857.0
2023-05-02 14:00:00,419.69,419.69,418.42,418.48,3418.0,419.69,419.69,418.42,418.48,3418.0
2023-05-02 14:10:00,418.73,418.73,416.57,417.63,4149.0,418.73,418.73,416.57,417.63,4149.0
2023-05-02 14:20:00,417.4,417.4,415.76,416.33,7050.0,417.4,417.4,415.76,416.33,7050.0
2023-05-02 14:30:00,416.29,416.94,415.75,416.6,6443.0,416.29,416.94,415.75,416.6,6443.0
2023-05-02 14:40:00,416.46,416.71,415.18,415.25,9929.0,416.46,416.71,415.18,415.25,9929.0
2023-05-02 14:50:00,415.26,415.78,415.09,415.45,8535.0,415.26,415.78,415.09,415.45,8535.0
2023-05-02 15:00:00,415.44,415.47,414.88,415.17,7290.0,415.44,415.47,414.88,415.17,7290.0
2023-05-02 15:10:00,415.22,415.74,414.94,415.1,9784.0,415.22,415.74,414.94,415.1,9784.0
2023-05-02 15:20:00,415.15,415.6,414.06,415.33,7455.0,415.15,415.6,414.06,415.33,7455.0
2023-05-02 15:30:00,415.33,415.56,414.06,415.0,9292.0,415.33,415.56,414.06,415.0,9292.0
2023-05-02 15:40:00,415.03,415.39,413.98,414.24,9591.0,415.03,415.39,413.98,414.24,9591.0
2023-05-02 15:50:00,414.41,415.67,414.29,414.39,50645.0,414.41,415.67,414.29,414.39,50645.0
2023-05-03 09:30:00,414.0,415.72,408.58,414.11,22761.0,414.0,415.72,408.58,414.11,22761.0
2023-05-03 09:40:00,414.49,417.4,414.06,415.8,9238.0,414.49,417.4,414.06,415.8,9238.0
2023-05-03 09:50:00,416.23,417.96,413.75,414.48,12701.0,416.23,417.96,413.75,414.48,12701.0
2023-05-03 10:00:00,414.0,414.27,411.36,411.51,13768.0,414.0,414.27,411.36,411.51,13768.0
2023-05-03 10:10:00,411.79,412.6,410.47,411.75,19152.0,411.79,412.6,410.47,411.75,19152.0
2023-05-03 10:20:00,412.49,414.3,411.52,411.62,4350.0,412.49,414.3,411.52,411.62,4350.0
2023-05-03 10:30:00,411.49,414.0,411.49,413.47,3701.0,411.49,414.0,411.49,413.47,3701.0
2023-05-03 10:40:00,413.38,415.65,413.06,415.2,4905.0,413.38,415.65,413.06,415.2,4905.0
2023-05-03 10:50:00,415.71,418.84,415.7,416.77,10431.0,415.71,418.84,415.7,416.77,10431.0
2023-05-03 11:00:00,416.77,418.49,416.74,418.25,6364.0,416.77,418.49,416.74,418.25,6364.0
2023-05-03 11:10:00,418.27,421.69,418.27,421.31,15274.0,418.27,421.69,418.27,421.31,15274.0
2023-05-03 11:20:00,421.31,422.27,420.25,421.1,8801.0,421.31,422.27,420.25,421.1,8801.0
2023-05-03 11:30:00,421.38,421.52,420.51,420.7,3905.0,421.38,421.52,420.51,420.7,3905.0
2023-05-03 11:40:00,420.74,421.68,420.31,421.6,3100.0,420.74,421.68,420.31,421.6,3100.0
2023-05-03 11:50:00,421.68,423.76,421.68,422.09,14595.0,421.68,423.76,421.68,422.09,14595.0
2023-05-03 12:00:00,422.03,422.71,421.09,421.1,4942.0,422.03,422.71,421.09,421.1,4942.0
2023-05-03 12:10:00,420.82,420.98,419.38,419.39,3207.0,420.82,420.98,419.38,419.39,3207.0
2023-05-03 12:20:00,418.87,419.72,417.99,419.49,7051.0,418.87,419.72,417.99,419.49,7051.0
2023-05-03 12:30:00,419.55,419.71,418.05,418.06,3933.0,419.55,419.71,418.05,418.06,3933.0
2023-05-03 12:40:00,418.16,419.01,417.88,418.16,4188.0,418.16,419.01,417.88,418.16,4188.0
2023-05-03 12:50:00,418.27,418.96,418.03,418.91,5962.0,418.27,418.96,418.03,418.91,5962.0
2023-05-03 13:00:00,418.84,420.92,418.84,419.92,6242.0,418.84,420.92,418.84,419.92,6242.0
2023-05-03 13:10:00,419.7,419.7,417.29,417.96,7600.0,419.7,419.7,417.29,417.96,7600.0
2023-05-03 13:20:00,417.89,418.0,417.01,417.66,9537.0,417.89,418.0,417.01,417.66,9537.0
2023-05-03 13:30:00,417.63,417.93,416.91,417.23,7641.0,417.63,417.93,416.91,417.23,7641.0
2023-05-03 13:40:00,417.44,418.34,417.28,417.5,8214.0,417.44,418.34,417.28,417.5,8214.0
2023-05-03 13:50:00,417.37,418.83,416.25,418.83,10871.0,417.37,418.83,416.25,418.83,10871.0
2023-05-03 14:00:00,418.52,420.5,417.23,420.3,9021.0,418.52,420.5,417.23,420.3,9021.0
2023-05-03 14:10:00,420.05,422.52,419.46,422.52,4966.0,420.05,422.52,419.46,422.52,4966.0
2023-05-03 14:20:00,422.71,423.89,422.18,422.94,8733.0,422.71,423.89,422.18,422.94,8733.0
2023-05-03 14:30:00,423.49,424.3,419.21,424.01,13335.0,423.49,424.3,419.21,424.01,13335.0
2023-05-03 14:40:00,424.57,425.95,421.94,423.47,10044.0,424.57,425.95,421.94,423.47,10044.0
2023-05-03 14:50:00,422.64,425.48,420.72,424.02,9958.0,422.64,425.48,420.72,424.02,9958.0
2023-05-03 15:00:00,423.58,424.52,418.52,419.39,17867.0,423.58,424.52,418.52,419.39,17867.0
2023-05-03 15:10:00,419.24,419.24,417.18,418.5,15131.0,419.24,419.24,417.18,418.5,15131.0
2023-05-03 15:20:00,418.49,420.44,416.46,417.74,18847.0,418.49,420.44,416.46,417.74,18847.0
2023-05-03 15:30:00,417.61,418.8,416.43,418.37,43398.0,417.61,418.8,416.43,418.37,43398.0
2023-05-03 15:40:00,418.27,418.98,415.81,418.8,34448.0,418.27,418.98,415.81,418.8,34448.0
2023-05-03 15:50:00,418.88,420.26,417.52,417.99,108271.0,418.88,420.26,417.52,417.99,108271.0
2023-05-04 09:30:00,451.63,455.58,441.12,453.95,73166.0,451.63,455.58,441.12,453.95,73166.0
2023-05-04 09:40:00,454.0,455.39,442.0,454.2,97300.0,454.0,455.39,442.0,454.2,97300.0
2023-05-04 09:50:00,453.8,460.0,451.5,456.98,62386.0,453.8,460.0,451.5,456.98,62386.0
2023-05-04 10:00:00,456.09,459.49,454.88,457.51,61205.0,456.09,459.49,454.88,457.51,61205.0
2023-05-04 10:10:00,456.96,459.49,454.05,454.85,44341.0,456.96,459.49,454.05,454.85,44341.0
2023-05-04 10:20:00,454.85,456.51,452.68,453.99,36255.0,454.85,456.51,452.68,453.99,36255.0
2023-05-04 10:30:00,453.39,460.92,453.38,458.69,41017.0,453.39,460.92,453.38,458.69,41017.0
2023-05-04 10:40:00,459.0,467.17,459.0,465.93,80553.0,459.0,467.17,459.0,465.93,80553.0
2023-05-04 10:50:00,467.2,468.88,455.58,456.1,58797.0,467.2,468.88,455.58,456.1,58797.0
2023-05-04 11:00:00,455.11,455.57,450.47,453.35,23849.0,455.11,455.57,450.47,453.35,23849.0
2023-05-04 11:10:00,453.21,457.11,450.79,453.53,20043.0,453.21,457.11,450.79,453.53,20043.0
2023-05-04 11:20:00,453.01,456.75,451.84,453.66,41842.0,453.01,456.75,451.84,453.66,41842.0
2023-05-04 11:30:00,454.56,454.93,453.18,454.01,8484.0,454.56,454.93,453.18,454.01,8484.0
2023-05-04 11:40:00,454.98,455.4,445.86,446.6,23111.0,454.98,455.4,445.86,446.6,23111.0
2023-05-04 11:50:00,447.54,449.5,446.5,448.04,8567.0,447.54,449.5,446.5,448.04,8567.0
2023-05-04 12:00:00,448.41,449.0,447.28,447.29,17849.0,448.41,449.0,447.28,447.29,17849.0
2023-05-04 12:10:00,447.22,450.02,447.22,450.0,9070.0,447.22,450.02,447.22,450.0,9070.0
2023-05-04 12:20:00,449.67,450.15,446.75,447.51,16170.0,449.67,450.15,446.75,447.51,16170.0
2023-05-04 12:30:00,448.65,448.65,445.23,446.63,17723.0,448.65,448.65,445.23,446.63,17723.0
2023-05-04 12:40:00,446.28,447.0,443.71,446.54,24185.0,446.28,447.0,443.71,446.54,24185.0
2023-05-04 12:50:00,446.69,450.0,446.22,449.58,10755.0,446.69,450.0,446.22,449.58,10755.0
2023-05-04 13:00:00,449.67,449.67,447.4,447.86,5977.0,449.67,449.67,447.4,447.86,5977.0
2023-05-04 13:10:00,447.41,448.32,445.0,447.48,27142.0,447.41,448.32,445.0,447.48,27142.0
2023-05-04 13:20:00,447.94,448.18,444.22,445.66,10980.0,447.94,448.18,444.22,445.66,10980.0
2023-05-04 13:30:00,445.31,446.51,443.05,443.48,10581.0,445.31,446.51,443.05,443.48,10581.0
2023-05-04 13:40:00,442.01,445.17,441.1,444.19,15167.0,442.01,445.17,441.1,444.19,15167.0
2023-05-04 13:50:00,444.1,447.43,444.1,445.45,16005.0,444.1,447.43,444.1,445.45,16005.0
2023-05-04 14:00:00,445.5,446.85,445.05,445.84,8414.0,445.5,446.85,445.05,445.84,8414.0
2023-05-04 14:10:00,446.04,446.04,444.59,445.7,13626.0,446.04,446.04,444.59,445.7,13626.0
2023-05-04 14:20:00,445.77,446.0,443.3,443.54,15428.0,445.77,446.0,443.3,443.54,15428.0
2023-05-04 14:30:00,443.54,444.89,442.81,442.96,14361.0,443.54,444.89,442.81,442.96,14361.0
2023-05-04 14:40:00,443.13,443.32,440.0,440.15,13877.0,443.13,443.32,440.0,440.15,13877.0
2023-05-04 14:50:00,439.78,440.55,435.63,435.67,16025.0,439.78,440.55,435.63,435.67,16025.0
2023-05-04 15:00:00,435.63,439.77,435.45,439.14,12903.0,435.63,439.77,435.45,439.14,12903.0
2023-05-04 15:10:00,438.73,441.14,437.62,441.14,25960.0,438.73,441.14,437.62,441.14,25960.0
2023-05-04 15:20:00,441.55,443.38,440.47,443.14,19354.0,441.55,443.38,440.47,443.14,19354.0
2023-05-04 15:30:00,442.94,448.0,442.94,447.25,39222.0,442.94,448.0,442.94,447.25,39222.0
2023-05-04 15:40:00,447.28,448.71,446.26,448.27,47196.0,447.28,448.71,446.26,448.27,47196.0
2023-05-04 15:50:00,448.27,450.1,446.32,448.54,121767.0,448.27,450.1,446.32,448.54,121767.0
2023-05-05 09:30:00,453.5,454.93,453.0,453.0,768.0,453.5,454.93,453.0,453.0,768.0
2023-05-05 09:40:00,453.64,455.2,450.23,451.1,26463.0,453.64,455.2,450.23,451.1,26463.0
2023-05-05 09:50:00,451.04,451.74,448.17,451.55,16502.0,451.04,451.74,448.17,451.55,16502.0
2023-05-05 10:00:00,450.31,450.73,445.82,449.28,9237.0,450.31,450.73,445.82,449.28,9237.0
2023-05-05 10:10:00,448.96,452.87,448.61,452.05,25101.0,448.96,452.87,448.61,452.05,25101.0
2023-05-05 10:20:00,452.06,453.17,451.46,453.04,9441.0,452.06,453.17,451.46,453.04,9441.0
2023-05-05 10:30:00,453.3,455.86,453.09,455.72,9734.0,453.3,455.86,453.09,455.72,9734.0
2023-05-05 10:40:00,455.68,456.5,453.85,453.85,8040.0,455.68,456.5,453.85,453.85,8040.0
2023-05-05 10:50:00,453.86,455.05,448.58,448.58,24236.0,453.86,455.05,448.58,448.58,24236.0
2023-05-05 11:00:00,448.59,451.14,447.8,450.4,7755.0,448.59,451.14,447.8,450.4,7755.0
2023-05-05 11:10:00,450.35,452.73,449.2,449.75,7097.0,450.35,452.73,449.2,449.75,7097.0
2023-05-05 11:20:00,449.5,449.73,448.18,449.73,3859.0,449.5,449.73,448.18,449.73,3859.0
2023-05-05 11:30:00,449.38,449.71,447.54,447.54,3547.0,449.38,449.71,447.54,447.54,3547.0
2023-05-05 11:40:00,447.86,448.82,446.58,448.66,4742.0,447.86,448.82,446.58,448.66,4742.0
2023-05-05 11:50:00,448.44,448.45,446.61,446.9,4512.0,448.44,448.45,446.61,446.9,4512.0
2023-05-05 12:00:00,447.18,448.73,447.12,448.0,5683.0,447.18,448.73,447.12,448.0,5683.0
2023-05-05 12:10:00,448.29,448.51,446.68,447.04,4811.0,448.29,448.51,446.68,447.04,4811.0
2023-05-05 12:20:00,447.51,447.58,444.46,444.85,5507.0,447.51,447.58,444.46,444.85,5507.0
2023-05-05 12:30:00,444.68,445.95,443.59,443.71,4416.0,444.68,445.95,443.59,443.71,4416.0
2023-05-05 12:40:00,444.08,444.1,441.45,442.28,10295.0,444.08,444.1,441.45,442.28,10295.0
2023-05-05 12:50:00,442.16,442.57,440.57,442.32,8828.0,442.16,442.57,440.57,442.32,8828.0
2023-05-05 13:00:00,442.57,444.9,442.4,443.79,15216.0,442.57,444.9,442.4,443.79,15216.0
2023-05-05 13:10:00,443.88,444.74,443.52,444.26,7141.0,443.88,444.74,443.52,444.26,7141.0
2023-05-05 13:20:00,444.3,446.4,444.3,446.4,9497.0,444.3,446.4,444.3,446.4,9497.0
2023-05-05 13:30:00,446.36,447.24,445.16,445.16,5343.0,446.36,447.24,445.16,445.16,5343.0
2023-05-05 13:40:00,444.96,445.06,444.29,444.29,2842.0,444.96,445.06,444.29,444.29,2842.0
2023-05-05 13:50:00,444.54,444.54,443.84,444.44,3718.0,444.54,444.54,443.84,444.44,3718.0
2023-05-05 14:00:00,444.37,444.52,443.08,443.42,3850.0,444.37,444.52,443.08,443.42,3850.0
2023-05-05 14:10:00,442.92,442.92,441.19,441.43,4443.0,442.92,442.92,441.19,441.43,4443.0
2023-05-05 14:20:00,441.33,443.54,441.28,442.31,8595.0,441.33,443.54,441.28,442.31,8595.0
2023-05-05 14:30:00,442.31,443.04,442.3,442.79,4916.0,442.31,443.04,442.3,442.79,4916.0
2023-05-05 14:40:00,442.96,443.46,442.67,442.84,6806.0,442.96,443.46,442.67,442.84,6806.0
2023-05-05 14:50:00,442.6,443.35,441.98,443.1,5242.0,442.6,443.35,441.98,443.1,5242.0
2023-05-05 15:00:00,443.27,443.38,442.28,442.8,5125.0,443.27,443.38,442.28,442.8,5125.0
2023-05-05 15:10:00,442.73,443.17,442.32,442.9,7219.0,442.73,443.17,442.32,442.9,7219.0
2023-05-05 15:20:00,443.04,445.24,443.04,445.03,7670.0,443.04,445.24,443.04,445.03,7670.0
2023-05-05 15:30:00,444.86,445.81,444.22,444.81,9467.0,444.86,445.81,444.22,444.81,9467.0
2023-05-05 15:40:00,444.87,445.1,443.23,443.54,18462.0,444.87,445.1,443.23,443.54,18462.0
2023-05-05 15:50:00,443.6,444.65,442.7,444.21,89881.0,443.6,444.65,442.7,444.21,89881.0
2023-05-08 09:30:00,442.63,446.78,442.2,443.18,19730.0,442.63,446.78,442.2,443.18,19730.0
2023-05-08 09:40:00,444.1,444.38,442.14,443.16,4391.0,444.1,444.38,442.14,443.16,4391.0
2023-05-08 09:50:00,443.38,443.38,440.01,442.98,3824.0,443.38,443.38,440.01,442.98,3824.0
2023-05-08 10:00:00,442.42,443.87,440.0,440.06,6595.0,442.42,443.87,440.0,440.06,6595.0
2023-05-08 10:10:00,440.47,440.48,438.02,438.42,13217.0,440.47,440.48,438.02,438.42,13217.0
2023-05-08 10:20:00,438.42,440.74,438.07,439.64,17319.0,438.42,440.74,438.07,439.64,17319.0
2023-05-08 10:30:00,439.99,441.14,439.06,441.14,11924.0,439.99,441.14,439.06,441.14,11924.0
2023-05-08 10:40:00,441.55,443.75,441.41,443.56,5815.0,441.55,443.75,441.41,443.56,5815.0
2023-05-08 10:50:00,443.56,444.26,442.54,442.54,3168.0,443.56,444.26,442.54,442.54,3168.0
2023-05-08 11:00:00,442.06,442.06,438.59,438.6,6253.0,442.06,442.06,438.59,438.6,6253.0
2023-05-08 11:10:00,438.91,440.05,438.67,439.79,4915.0,438.91,440.05,438.67,439.79,4915.0
2023-05-08 11:20:00,439.71,440.08,438.68,438.89,6111.0,439.71,440.08,438.68,438.89,6111.0
2023-05-08 11:30:00,438.0,438.69,436.54,436.76,6837.0,438.0,438.69,436.54,436.76,6837.0
2023-05-08 11:40:00,436.75,438.73,436.75,438.73,12292.0,436.75,438.73,436.75,438.73,12292.0
2023-05-08 11:50:00,438.62,440.82,438.62,440.82,6202.0,438.62,440.82,438.62,440.82,6202.0
2023-05-08 12:00:00,440.78,442.04,440.51,441.42,6451.0,440.78,442.04,440.51,441.42,6451.0
2023-05-08 12:10:00,441.43,442.54,441.07,442.32,2614.0,441.43,442.54,441.07,442.32,2614.0
2023-05-08 12:20:00,442.4,443.3,441.83,442.0,3406.0,442.4,443.3,441.83,442.0,3406.0
2023-05-08 12:30:00,442.21,442.44,441.54,442.43,2302.0,442.21,442.44,441.54,442.43,2302.0
2023-05-08 12:40:00,443.18,443.98,442.61,443.98,1502.0,443.18,443.98,442.61,443.98,1502.0
2023-05-08 12:50:00,443.87,443.89,442.81,442.81,1498.0,443.87,443.89,442.81,442.81,1498.0
2023-05-08 13:00:00,442.97,442.97,441.6,442.92,2099.0,442.97,442.97,441.6,442.92,2099.0
2023-05-08 13:10:00,443.32,443.67,442.6,442.72,4813.0,443.32,443.67,442.6,442.72,4813.0
2023-05-08 13:20:00,442.83,442.95,442.08,442.48,2098.0,442.83,442.95,442.08,442.48,2098.0
2023-05-08 13:30:00,442.85,443.77,442.75,443.58,2602.0,442.85,443.77,442.75,443.58,2602.0
2023-05-08 13:40:00,443.49,443.51,441.92,441.92,4590.0,443.49,443.51,441.92,441.92,4590.0
2023-05-08 13:50:00,442.19,443.05,442.08,442.67,1802.0,442.19,443.05,442.08,442.67,1802.0
2023-05-08 14:00:00,442.37,442.37,439.66,439.77,3296.0,442.37,442.37,439.66,439.77,3296.0
2023-05-08 14:10:00,440.34,441.59,440.19,441.07,5602.0,440.34,441.59,440.19,441.07,5602.0
2023-05-08 14:20:00,441.24,441.63,440.93,441.55,2500.0,441.24,441.63,440.93,441.55,2500.0
2023-05-08 14:30:00,441.12,442.36,441.12,442.0,2725.0,441.12,442.36,441.12,442.0,2725.0
2023-05-08 14:40:00,442.1,442.98,442.1,442.41,4285.0,442.1,442.98,442.1,442.41,4285.0
2023-05-08 14:50:00,442.48,443.64,442.14,443.61,4407.0,442.48,443.64,442.14,443.61,4407.0
2023-05-08 15:00:00,443.96,443.96,442.73,442.73,3939.0,443.96,443.96,442.73,442.73,3939.0
2023-05-08 15:10:00,443.0,443.0,442.0,442.0,2026.0,443.0,443.0,442.0,442.0,2026.0
2023-05-08 15:20:00,442.67,442.87,440.94,441.21,6382.0,442.67,442.87,440.94,441.21,6382.0
2023-05-08 15:30:00,441.13,441.54,440.35,441.39,7107.0,441.13,441.54,440.35,441.39,7107.0
2023-05-08 15:40:00,441.68,443.46,441.59,442.46,13152.0,441.68,443.46,441.59,442.46,13152.0
2023-05-08 15:50:00,442.58,444.9,442.08,444.89,67568.0,442.58,444.9,442.08,444.89,67568.0
2023-05-09 09:30:00,441.6,446.0,441.37,444.85,10605.0,441.6,446.0,441.37,444.85,10605.0
2023-05-09 09:40:00,445.74,446.89,443.89,444.64,3243.0,445.74,446.89,443.89,444.64,3243.0
2023-05-09 09:50:00,444.06,448.75,444.06,448.14,15783.0,444.06,448.75,444.06,448.14,15783.0
2023-05-09 10:00:00,447.84,449.38,446.33,446.33,10282.0,447.84,449.38,446.33,446.33,10282.0
2023-05-09 10:10:00,446.7,446.9,444.03,445.51,2039.0,446.7,446.9,444.03,445.51,2039.0
2023-05-09 10:20:00,446.13,447.61,446.13,446.51,2275.0,446.13,447.61,446.13,446.51,2275.0
2023-05-09 10:30:00,446.48,448.0,446.41,448.0,2122.0,446.48,448.0,446.41,448.0,2122.0
2023-05-09 10:40:00,448.23,448.73,447.72,448.04,4743.0,448.23,448.73,447.72,448.04,4743.0
2023-05-09 10:50:00,447.9,448.78,447.03,447.03,2132.0,447.9,448.78,447.03,447.03,2132.0
2023-05-09 11:00:00,446.66,447.13,445.75,446.64,1200.0,446.66,447.13,445.75,446.64,1200.0
2023-05-09 11:10:00,445.9,446.13,445.1,445.29,5258.0,445.9,446.13,445.1,445.29,5258.0
2023-05-09 11:20:00,445.07,445.93,445.04,445.04,4256.0,445.07,445.93,445.04,445.04,4256.0
2023-05-09 11:30:00,444.95,445.67,444.93,445.34,6883.0,444.95,445.67,444.93,445.34,6883.0
2023-05-09 11:40:00,445.63,447.14,445.63,447.14,5958.0,445.63,447.14,445.63,447.14,5958.0
2023-05-09 11:50:00,447.16,447.16,446.24,446.46,1912.0,447.16,447.16,446.24,446.46,1912.0
2023-05-09 12:00:00,446.25,446.39,444.61,444.97,3275.0,446.25,446.39,444.61,444.97,3275.0
2023-05-09 12:10:00,445.05,446.21,444.91,445.78,2714.0,445.05,446.21,444.91,445.78,2714.0
2023-05-09 12:20:00,446.03,446.26,445.25,445.51,2407.0,446.03,446.26,445.25,445.51,2407.0
2023-05-09 12:30:00,445.56,446.75,445.27,446.75,3457.0,445.56,446.75,445.27,446.75,3457.0
2023-05-09 12:40:00,446.81,447.04,446.09,446.88,3458.0,446.81,447.04,446.09,446.88,3458.0
2023-05-09 12:50:00,446.79,447.8,446.43,447.8,2012.0,446.79,447.8,446.43,447.8,2012.0
2023-05-09 13:00:00,447.8,448.56,447.8,448.19,2594.0,447.8,448.56,447.8,448.19,2594.0
2023-05-09 13:10:00,449.07,449.45,448.68,449.23,3892.0,449.07,449.45,448.68,449.23,3892.0
2023-05-09 13:20:00,448.85,448.89,448.06,448.06,2079.0,448.85,448.89,448.06,448.06,2079.0
2023-05-09 13:30:00,448.64,448.64,447.56,447.68,2475.0,448.64,448.64,447.56,447.68,2475.0
2023-05-09 13:40:00,447.67,447.86,447.28,447.7,2356.0,447.67,447.86,447.28,447.7,2356.0
2023-05-09 13:50:00,447.86,449.77,447.86,449.77,3698.0,447.86,449.77,447.86,449.77,3698.0
2023-05-09 14:00:00,449.5,449.51,448.7,449.01,3651.0,449.5,449.51,448.7,449.01,3651.0
2023-05-09 14:10:00,448.56,448.56,447.6,448.21,2578.0,448.56,448.56,447.6,448.21,2578.0
2023-05-09 14:20:00,447.95,448.01,447.73,447.99,850.0,447.95,448.01,447.73,447.99,850.0
2023-05-09 14:30:00,448.55,448.73,447.54,447.7,3049.0,448.55,448.73,447.54,447.7,3049.0
2023-05-09 14:40:00,447.87,447.87,447.25,447.25,1710.0,447.87,447.87,447.25,447.25,1710.0
2023-05-09 14:50:00,447.86,447.96,446.99,447.89,1851.0,447.86,447.96,446.99,447.89,1851.0
2023-05-09 15:00:00,447.8,447.96,447.39,447.88,2875.0,447.8,447.96,447.39,447.88,2875.0
2023-05-09 15:10:00,447.6,447.6,446.01,446.08,2419.0,447.6,447.6,446.01,446.08,2419.0
2023-05-09 15:20:00,445.96,445.97,445.27,445.61,3012.0,445.96,445.97,445.27,445.61,3012.0
2023-05-09 15:30:00,445.75,447.23,445.62,446.04,8530.0,445.75,447.23,445.62,446.04,8530.0
2023-05-09 15:40:00,446.14,446.66,445.18,446.34,11535.0,446.14,446.66,445.18,446.34,11535.0
2023-05-09 15:50:00,446.68,447.79,446.66,447.77,45595.0,446.68,447.79,446.66,447.77,45595.0
2023-05-10 09:30:00,453.93,464.07,453.93,459.09,16769.0,453.93,464.07,453.93,459.09,16769.0
2023-05-10 09:40:00,458.34,459.0,455.51,457.16,12311.0,458.34,459.0,455.51,457.16,12311.0
2023-05-10 09:50:00,457.35,459.96,453.74,458.3,10246.0,457.35,459.96,453.74,458.3,10246.0
2023-05-10 10:00:00,459.5,462.99,459.41,461.83,8636.0,459.5,462.99,459.41,461.83,8636.0
2023-05-10 10:10:00,461.72,462.73,458.19,458.19,6671.0,461.72,462.73,458.19,458.19,6671.0
2023-05-10 10:20:00,459.32,460.98,458.93,460.43,5302.0,459.32,460.98,458.93,460.43,5302.0
2023-05-10 10:30:00,460.82,461.53,459.56,459.56,4647.0,460.82,461.53,459.56,459.56,4647.0
2023-05-10 10:40:00,459.8,459.85,457.49,458.68,6260.0,459.8,459.85,457.49,458.68,6260.0
2023-05-10 10:50:00,459.17,459.17,454.75,456.37,9591.0,459.17,459.17,454.75,456.37,9591.0
2023-05-10 11:00:00,456.36,458.97,456.36,458.25,3940.0,456.36,458.97,456.36,458.25,3940.0
2023-05-10 11:10:00,458.83,460.89,458.02,460.64,14576.0,458.83,460.89,458.02,460.64,14576.0
2023-05-10 11:20:00,460.6,462.47,460.35,462.47,4941.0,460.6,462.47,460.35,462.47,4941.0
2023-05-10 11:30:00,462.2,462.2,460.25,460.25,2589.0,462.2,462.2,460.25,460.25,2589.0
2023-05-10 11:40:00,460.56,460.95,459.81,459.81,2227.0,460.56,460.95,459.81,459.81,2227.0
2023-05-10 11:50:00,459.52,459.53,457.77,458.49,6234.0,459.52,459.53,457.77,458.49,6234.0
2023-05-10 12:00:00,458.19,458.63,456.75,457.22,6830.0,458.19,458.63,456.75,457.22,6830.0
2023-05-10 12:10:00,458.41,459.89,458.41,459.83,3247.0,458.41,459.89,458.41,459.83,3247.0
2023-05-10 12:20:00,459.5,459.51,458.59,458.59,1400.0,459.5,459.51,458.59,458.59,1400.0
2023-05-10 12:30:00,459.49,462.24,459.49,462.06,7687.0,459.49,462.24,459.49,462.06,7687.0
2023-05-10 12:40:00,462.07,462.07,459.66,459.67,1540.0,462.07,462.07,459.66,459.67,1540.0
2023-05-10 12:50:00,460.02,460.6,459.1,460.6,3286.0,460.02,460.6,459.1,460.6,3286.0
2023-05-10 13:00:00,460.5,461.09,459.96,460.81,3330.0,460.5,461.09,459.96,460.81,3330.0
2023-05-10 13:10:00,460.3,461.28,460.0,460.31,3755.0,460.3,461.28,460.0,460.31,3755.0
2023-05-10 13:20:00,460.22,460.22,457.81,457.84,2533.0,460.22,460.22,457.81,457.84,2533.0
2023-05-10 13:30:00,457.8,459.12,457.8,458.42,4270.0,457.8,459.12,457.8,458.42,4270.0
2023-05-10 13:40:00,458.83,460.02,458.83,459.83,2319.0,458.83,460.02,458.83,459.83,2319.0
2023-05-10 13:50:00,459.74,460.1,459.33,459.77,3064.0,459.74,460.1,459.33,459.77,3064.0
2023-05-10 14:00:00,459.9,460.4,459.27,459.4,2549.0,459.9,460.4,459.27,459.4,2549.0
2023-05-10 14:10:00,459.71,459.95,459.45,459.49,1902.0,459.71,459.95,459.45,459.49,1902.0
2023-05-10 14:20:00,459.47,459.67,458.29,458.64,4322.0,459.47,459.67,458.29,458.64,4322.0
2023-05-10 14:30:00,458.6,460.67,458.6,460.05,2900.0,458.6,460.67,458.6,460.05,2900.0
2023-05-10 14:40:00,460.65,461.55,459.83,460.82,10024.0,460.65,461.55,459.83,460.82,10024.0
2023-05-10 14:50:00,460.81,461.07,460.19,460.31,3200.0,460.81,461.07,460.19,460.31,3200.0
2023-05-10 15:00:00,460.01,461.07,459.74,460.33,3209.0,460.01,461.07,459.74,460.33,3209.0
2023-05-10 15:10:00,460.22,460.96,460.0,460.14,3729.0,460.22,460.96,460.0,460.14,3729.0
2023-05-10 15:20:00,460.0,461.07,459.68,460.81,3719.0,460.0,461.07,459.68,460.81,3719.0
2023-05-10 15:30:00,460.73,461.09,460.04,460.04,6394.0,460.73,461.09,460.04,460.04,6394.0
2023-05-10 15:40:00,460.1,460.64,459.26,459.26,13108.0,460.1,460.64,459.26,459.26,13108.0
2023-05-10 15:50:00,459.29,459.79,456.89,459.69,31971.0,459.29,459.79,456.89,459.69,31971.0
2023-05-11 09:30:00,461.14,463.01,459.53,460.47,19548.0,461.14,463.01,459.53,460.47,19548.0
2023-05-11 09:40:00,460.5,460.5,458.18,459.11,28716.0,460.5,460.5,458.18,459.11,28716.0
2023-05-11 09:50:00,457.96,460.83,457.96,460.52,4622.0,457.96,460.83,457.96,460.52,4622.0
2023-05-11 10:00:00,460.14,461.82,459.33,459.86,3166.0,460.14,461.82,459.33,459.86,3166.0
2023-05-11 10:10:00,460.77,461.61,458.36,458.36,5007.0,460.77,461.61,458.36,458.36,5007.0
2023-05-11 10:20:00,459.09,460.21,458.36,459.66,4590.0,459.09,460.21,458.36,459.66,4590.0
2023-05-11 10:30:00,460.18,460.5,457.0,457.75,13592.0,460.18,460.5,457.0,457.75,13592.0
2023-05-11 10:40:00,457.35,459.74,456.42,459.33,8000.0,457.35,459.74,456.42,459.33,8000.0
2023-05-11 10:50:00,459.67,460.98,459.13,459.99,22271.0,459.67,460.98,459.13,459.99,22271.0
2023-05-11 11:00:00,459.95,460.0,458.98,458.98,3017.0,459.95,460.0,458.98,458.98,3017.0
2023-05-11 11:10:00,459.41,459.64,458.32,458.33,4722.0,459.41,459.64,458.32,458.33,4722.0
2023-05-11 11:20:00,457.86,459.65,457.78,459.52,1912.0,457.86,459.65,457.78,459.52,1912.0
2023-05-11 11:30:00,459.67,460.79,459.36,459.8,9566.0,459.67,460.79,459.36,459.8,9566.0
2023-05-11 11:40:00,460.18,461.55,460.18,460.91,3501.0,460.18,461.55,460.18,460.91,3501.0
2023-05-11 11:50:00,460.43,461.54,460.28,461.42,3208.0,460.43,461.54,460.28,461.42,3208.0
2023-05-11 12:00:00,461.16,462.05,460.96,461.04,11048.0,461.16,462.05,460.96,461.04,11048.0
2023-05-11 12:10:00,460.62,461.37,460.38,461.32,2895.0,460.62,461.37,460.38,461.32,2895.0
2023-05-11 12:20:00,461.16,462.37,460.91,460.91,3999.0,461.16,462.37,460.91,460.91,3999.0
2023-05-11 12:30:00,461.23,463.69,460.88,463.27,3400.0,461.23,463.69,460.88,463.27,3400.0
2023-05-11 12:40:00,463.6,464.0,463.01,463.54,3655.0,463.6,464.0,463.01,463.54,3655.0
2023-05-11 12:50:00,463.06,463.06,461.82,461.82,3341.0,463.06,463.06,461.82,461.82,3341.0
2023-05-11 13:00:00,462.33,462.8,461.95,462.28,4339.0,462.33,462.8,461.95,462.28,4339.0
2023-05-11 13:10:00,462.63,462.63,461.02,461.02,2120.0,462.63,462.63,461.02,461.02,2120.0
2023-05-11 13:20:00,461.07,461.25,460.37,461.25,3101.0,461.07,461.25,460.37,461.25,3101.0
2023-05-11 13:30:00,461.27,461.27,460.58,461.18,4507.0,461.27,461.27,460.58,461.18,4507.0
2023-05-11 13:40:00,460.69,460.74,459.36,459.46,2358.0,460.69,460.74,459.36,459.46,2358.0
2023-05-11 13:50:00,458.96,461.11,458.95,460.87,2164.0,458.96,461.11,458.95,460.87,2164.0
2023-05-11 14:00:00,461.12,461.12,460.41,461.09,2207.0,461.12,461.12,460.41,461.09,2207.0
2023-05-11 14:10:00,461.56,462.26,461.36,461.36,2411.0,461.56,462.26,461.36,461.36,2411.0
2023-05-11 14:20:00,461.35,461.94,461.18,461.56,2957.0,461.35,461.94,461.18,461.56,2957.0
2023-05-11 14:30:00,461.55,461.66,461.24,461.66,600.0,461.55,461.66,461.24,461.66,600.0
2023-05-11 14:40:00,461.42,462.07,460.89,461.18,3093.0,461.42,462.07,460.89,461.18,3093.0
2023-05-11 14:50:00,461.02,461.32,460.58,461.07,2114.0,461.02,461.32,460.58,461.07,2114.0
2023-05-11 15:00:00,461.32,461.89,461.3,461.89,2502.0,461.32,461.89,461.3,461.89,2502.0
2023-05-11 15:10:00,462.25,462.64,461.84,462.17,3399.0,462.25,462.64,461.84,462.17,3399.0
2023-05-11 15:20:00,462.19,463.0,462.14,462.81,4356.0,462.19,463.0,462.14,462.81,4356.0
2023-05-11 15:30:00,462.76,462.76,462.01,462.25,10949.0,462.76,462.76,462.01,462.25,10949.0
2023-05-11 15:40:00,461.99,462.86,461.1,461.1,18745.0,461.99,462.86,461.1,461.1,18745.0
2023-05-11 15:50:00,461.01,461.97,460.63,461.47,28406.0,461.01,461.97,460.63,461.47,28406.0
2023-05-12 09:30:00,458.64,462.78,458.2,462.78,14617.0,458.64,462.78,458.2,462.78,14617.0
2023-05-12 09:40:00,463.7,465.0,463.27,463.27,11355.0,463.7,465.0,463.27,463.27,11355.0
2023-05-12 09:50:00,463.94,466.08,462.98,464.82,12640.0,463.94,466.08,462.98,464.82,12640.0
2023-05-12 10:00:00,463.31,465.08,463.31,464.67,7295.0,463.31,465.08,463.31,464.67,7295.0
2023-05-12 10:10:00,464.67,465.8,463.7,464.24,8788.0,464.67,465.8,463.7,464.24,8788.0
2023-05-12 10:20:00,463.85,464.99,463.34,463.41,7169.0,463.85,464.99,463.34,463.41,7169.0
2023-05-12 10:30:00,462.86,462.94,461.1,462.56,5125.0,462.86,462.94,461.1,462.56,5125.0
2023-05-12 10:40:00,462.86,463.77,461.16,463.18,4973.0,462.86,463.77,461.16,463.18,4973.0
2023-05-12 10:50:00,463.17,463.39,461.9,462.15,5461.0,463.17,463.39,461.9,462.15,5461.0
2023-05-12 11:00:00,462.32,464.09,462.32,463.02,3533.0,462.32,464.09,462.32,463.02,3533.0
2023-05-12 11:10:00,462.78,463.09,461.45,461.66,2001.0,462.78,463.09,461.45,461.66,2001.0
2023-05-12 11:20:00,462.23,464.53,462.23,463.0,3742.0,462.23,464.53,462.23,463.0,3742.0
2023-05-12 11:30:00,462.77,463.14,462.02,462.03,2190.0,462.77,463.14,462.02,462.03,2190.0
2023-05-12 11:40:00,461.55,463.86,461.55,463.86,3852.0,461.55,463.86,461.55,463.86,3852.0
2023-05-12 11:50:00,463.15,464.36,462.77,464.36,2825.0,463.15,464.36,462.77,464.36,2825.0
2023-05-12 12:00:00,463.72,463.72,462.73,463.25,2800.0,463.72,463.72,462.73,463.25,2800.0
2023-05-12 12:10:00,463.44,464.26,462.73,463.25,8925.0,463.44,464.26,462.73,463.25,8925.0
2023-05-12 12:20:00,463.3,464.43,463.07,464.43,5407.0,463.3,464.43,463.07,464.43,5407.0
2023-05-12 12:30:00,464.26,464.26,461.75,461.75,3634.0,464.26,464.26,461.75,461.75,3634.0
2023-05-12 12:40:00,461.36,461.51,459.31,459.8,1833.0,461.36,461.51,459.31,459.8,1833.0
2023-05-12 12:50:00,459.31,459.31,458.33,458.35,4264.0,459.31,459.31,458.33,458.35,4264.0
2023-05-12 13:00:00,458.55,460.54,458.48,460.53,8229.0,458.55,460.54,458.48,460.53,8229.0
2023-05-12 13:10:00,460.67,462.0,460.67,461.16,3569.0,460.67,462.0,460.67,461.16,3569.0
2023-05-12 13:20:00,461.73,462.56,461.65,461.65,1725.0,461.73,462.56,461.65,461.65,1725.0
2023-05-12 13:30:00,462.24,462.43,461.96,461.96,1611.0,462.24,462.43,461.96,461.96,1611.0
2023-05-12 13:40:00,462.56,463.58,462.56,463.15,1584.0,462.56,463.58,462.56,463.15,1584.0
2023-05-12 13:50:00,463.51,463.71,462.7,462.9,3947.0,463.51,463.71,462.7,462.9,3947.0
2023-05-12 14:00:00,462.77,463.35,462.17,462.2,2723.0,462.77,463.35,462.17,462.2,2723.0
2023-05-12 14:10:00,462.59,463.21,462.19,463.2,3113.0,462.59,463.21,462.19,463.2,3113.0
2023-05-12 14:20:00,463.26,464.21,462.95,463.89,4193.0,463.26,464.21,462.95,463.89,4193.0
2023-05-12 14:30:00,463.49,463.49,461.83,461.83,3440.0,463.49,463.49,461.83,461.83,3440.0
2023-05-12 14:40:00,461.5,463.13,461.18,463.13,1947.0,461.5,463.13,461.18,463.13,1947.0
2023-05-12 14:50:00,463.08,463.25,461.76,462.22,8285.0,463.08,463.25,461.76,462.22,8285.0
2023-05-12 15:00:00,461.78,461.84,461.21,461.59,3105.0,461.78,461.84,461.21,461.59,3105.0
2023-05-12 15:10:00,461.73,462.05,460.79,460.99,4212.0,461.73,462.05,460.79,460.99,4212.0
2023-05-12 15:20:00,461.39,461.57,459.84,460.7,8451.0,461.39,461.57,459.84,460.7,8451.0
2023-05-12 15:30:00,460.78,462.9,460.78,462.75,3400.0,460.78,462.9,460.78,462.75,3400.0
2023-05-12 15:40:00,463.43,463.72,461.73,461.77,10764.0,463.43,463.72,461.73,461.77,10764.0
2023-05-12 15:50:00,461.46,463.16,461.21,461.98,46614.0,461.46,463.16,461.21,461.98,46614.0
2023-05-15 09:30:00,461.43,466.33,460.01,464.0,8375.0,461.43,466.33,460.01,464.0,8375.0
2023-05-15 09:40:00,464.38,466.53,463.96,466.48,7446.0,464.38,466.53,463.96,466.48,7446.0
2023-05-15 09:50:00,466.56,466.56,464.59,466.26,13778.0,466.56,466.56,464.59,466.26,13778.0
2023-05-15 10:00:00,466.31,466.68,464.11,464.2,4314.0,466.31,466.68,464.11,464.2,4314.0
2023-05-15 10:10:00,463.56,465.77,463.56,465.76,4650.0,463.56,465.77,463.56,465.76,4650.0
2023-05-15 10:20:00,466.01,466.01,464.47,465.18,2401.0,466.01,466.01,464.47,465.18,2401.0
2023-05-15 10:30:00,465.05,468.45,464.79,467.68,1976.0,465.05,468.45,464.79,467.68,1976.0
2023-05-15 10:40:00,467.41,468.04,466.91,466.91,3526.0,467.41,468.04,466.91,466.91,3526.0
2023-05-15 10:50:00,466.85,467.6,465.0,465.08,3264.0,466.85,467.6,465.0,465.08,3264.0
2023-05-15 11:00:00,465.02,466.72,465.02,466.15,5058.0,465.02,466.72,465.02,466.15,5058.0
2023-05-15 11:10:00,466.16,466.59,465.54,466.15,6440.0,466.16,466.59,465.54,466.15,6440.0
2023-05-15 11:20:00,466.51,467.7,466.51,467.3,9096.0,466.51,467.7,466.51,467.3,9096.0
2023-05-15 11:30:00,466.99,469.61,466.99,469.19,6050.0,466.99,469.61,466.99,469.19,6050.0
2023-05-15 11:40:00,468.93,469.7,468.2,469.7,3995.0,468.93,469.7,468.2,469.7,3995.0
2023-05-15 11:50:00,470.0,470.67,469.61,470.34,3926.0,470.0,470.67,469.61,470.34,3926.0
2023-05-15 12:00:00,470.45,470.47,468.71,468.97,1800.0,470.45,470.47,468.71,468.97,1800.0
2023-05-15 12:10:00,468.96,468.96,468.04,468.76,2000.0,468.96,468.96,468.04,468.76,2000.0
2023-05-15 12:20:00,469.03,469.72,468.6,469.02,1140.0,469.03,469.72,468.6,469.02,1140.0
2023-05-15 12:30:00,469.02,469.02,468.09,468.42,1700.0,469.02,469.02,468.09,468.42,1700.0
2023-05-15 12:40:00,468.42,469.44,468.42,469.26,1875.0,468.42,469.44,468.42,469.26,1875.0
2023-05-15 12:50:00,469.45,470.48,469.0,470.48,2718.0,469.45,470.48,469.0,470.48,2718.0
2023-05-15 13:00:00,470.39,471.13,470.19,470.83,2713.0,470.39,471.13,470.19,470.83,2713.0
2023-05-15 13:10:00,471.08,471.81,470.52,471.59,2906.0,471.08,471.81,470.52,471.59,2906.0
2023-05-15 13:20:00,471.94,473.02,471.53,472.73,5746.0,471.94,473.02,471.53,472.73,5746.0
2023-05-15 13:30:00,472.88,472.88,471.73,472.15,11278.0,472.88,472.88,471.73,472.15,11278.0
2023-05-15 13:40:00,472.2,473.09,471.76,472.0,3657.0,472.2,473.09,471.76,472.0,3657.0
2023-05-15 13:50:00,472.24,472.6,472.04,472.36,2905.0,472.24,472.6,472.04,472.36,2905.0
2023-05-15 14:00:00,472.39,472.57,471.73,471.97,6466.0,472.39,472.57,471.73,471.97,6466.0
2023-05-15 14:10:00,471.97,473.02,471.94,472.7,5029.0,471.97,473.02,471.94,472.7,5029.0
2023-05-15 14:20:00,473.0,473.31,472.7,472.72,2879.0,473.0,473.31,472.7,472.72,2879.0
2023-05-15 14:30:00,471.98,472.3,471.89,472.0,4210.0,471.98,472.3,471.89,472.0,4210.0
2023-05-15 14:40:00,471.93,472.78,471.85,472.28,6696.0,471.93,472.78,471.85,472.28,6696.0
2023-05-15 14:50:00,472.31,472.53,471.91,472.27,3098.0,472.31,472.53,471.91,472.27,3098.0
2023-05-15 15:00:00,472.25,472.93,472.0,472.86,2220.0,472.25,472.93,472.0,472.86,2220.0
2023-05-15 15:10:00,472.78,473.28,472.55,472.6,3156.0,472.78,473.28,472.55,472.6,3156.0
2023-05-15 15:20:00,472.4,472.62,471.97,472.3,12644.0,472.4,472.62,471.97,472.3,12644.0
2023-05-15 15:30:00,472.21,472.31,470.99,471.34,27367.0,472.21,472.31,470.99,471.34,27367.0
2023-05-15 15:40:00,471.27,472.07,470.84,471.14,13176.0,471.27,472.07,470.84,471.14,13176.0
2023-05-15 15:50:00,471.01,472.23,470.99,471.26,46714.0,471.01,472.23,470.99,471.26,46714.0
2023-05-16 09:30:00,470.0,470.5,466.03,467.49,24318.0,470.0,470.5,466.03,467.49,24318.0
2023-05-16 09:40:00,467.91,468.63,465.33,468.63,5490.0,467.91,468.63,465.33,468.63,5490.0
2023-05-16 09:50:00,467.84,471.86,467.0,471.17,6268.0,467.84,471.86,467.0,471.17,6268.0
2023-05-16 10:00:00,470.93,470.94,468.85,470.11,9359.0,470.93,470.94,468.85,470.11,9359.0
2023-05-16 10:10:00,470.83,471.03,468.3,471.03,9798.0,470.83,471.03,468.3,471.03,9798.0
2023-05-16 10:20:00,470.65,471.42,469.62,471.42,2721.0,470.65,471.42,469.62,471.42,2721.0
2023-05-16 10:30:00,471.19,471.19,468.63,468.72,8693.0,471.19,471.19,468.63,468.72,8693.0
2023-05-16 10:40:00,469.06,470.08,469.01,469.85,4736.0,469.06,470.08,469.01,469.85,4736.0
2023-05-16 10:50:00,469.84,471.35,469.81,470.36,5212.0,469.84,471.35,469.81,470.36,5212.0
2023-05-16 11:00:00,470.35,470.37,469.63,469.9,2268.0,470.35,470.37,469.63,469.9,2268.0
2023-05-16 11:10:00,469.83,470.44,469.3,469.42,3810.0,469.83,470.44,469.3,469.42,3810.0
2023-05-16 11:20:00,469.39,469.57,468.7,469.56,2427.0,469.39,469.57,468.7,469.56,2427.0
2023-05-16 11:30:00,469.2,469.47,468.52,468.55,3470.0,469.2,469.47,468.52,468.55,3470.0
2023-05-16 11:40:00,468.83,468.87,467.42,468.05,12000.0,468.83,468.87,467.42,468.05,12000.0
2023-05-16 11:50:00,467.76,469.28,467.68,468.9,3771.0,467.76,469.28,467.68,468.9,3771.0
2023-05-16 12:00:00,468.84,468.84,467.41,467.75,4460.0,468.84,468.84,467.41,467.75,4460.0
2023-05-16 12:10:00,467.4,468.22,467.4,468.22,1844.0,467.4,468.22,467.4,468.22,1844.0
2023-05-16 12:20:00,468.24,468.84,468.19,468.75,2259.0,468.24,468.84,468.19,468.75,2259.0
2023-05-16 12:30:00,469.14,469.43,468.7,469.2,3575.0,469.14,469.43,468.7,469.2,3575.0
2023-05-16 12:40:00,470.01,470.01,469.26,469.56,1704.0,470.01,470.01,469.26,469.56,1704.0
2023-05-16 12:50:00,469.52,470.27,469.41,470.27,2201.0,469.52,470.27,469.41,470.27,2201.0
2023-05-16 13:00:00,470.71,471.41,470.39,471.06,5273.0,470.71,471.41,470.39,471.06,5273.0
2023-05-16 13:10:00,471.09,471.09,470.27,470.28,1649.0,471.09,471.09,470.27,470.28,1649.0
2023-05-16 13:20:00,469.95,470.14,469.36,469.52,2441.0,469.95,470.14,469.36,469.52,2441.0
2023-05-16 13:30:00,469.53,470.85,469.49,470.85,652.0,469.53,470.85,469.49,470.85,652.0
2023-05-16 13:40:00,470.39,471.71,470.39,471.71,5094.0,470.39,471.71,470.39,471.71,5094.0
2023-05-16 13:50:00,471.45,471.45,470.2,471.2,2665.0,471.45,471.45,470.2,471.2,2665.0
2023-05-16 14:00:00,471.19,471.19,470.34,470.62,1411.0,471.19,471.19,470.34,470.62,1411.0
2023-05-16 14:10:00,470.49,470.75,470.4,470.41,1100.0,470.49,470.75,470.4,470.41,1100.0
2023-05-16 14:20:00,470.68,471.6,470.41,471.19,2696.0,470.68,471.6,470.41,471.19,2696.0
2023-05-16 14:30:00,471.72,471.77,471.08,471.31,1708.0,471.72,471.77,471.08,471.31,1708.0
2023-05-16 14:40:00,471.61,472.46,471.61,472.12,2048.0,471.61,472.46,471.61,472.12,2048.0
2023-05-16 14:50:00,472.46,472.82,472.39,472.5,2684.0,472.46,472.82,472.39,472.5,2684.0
2023-05-16 15:00:00,472.52,472.69,471.73,472.48,5056.0,472.52,472.69,471.73,472.48,5056.0
2023-05-16 15:10:00,472.64,473.41,472.62,473.17,3696.0,472.64,473.41,472.62,473.17,3696.0
2023-05-16 15:20:00,473.16,474.16,473.05,473.95,8744.0,473.16,474.16,473.05,473.95,8744.0
2023-05-16 15:30:00,473.92,474.18,473.51,474.13,13329.0,473.92,474.18,473.51,474.13,13329.0
2023-05-16 15:40:00,473.69,473.88,473.36,473.45,17178.0,473.69,473.88,473.36,473.45,17178.0
2023-05-16 15:50:00,473.45,474.53,473.12,474.51,41825.0,473.45,474.53,473.12,474.51,41825.0
2023-05-17 09:30:00,476.71,480.77,476.71,479.4,7314.0,476.71,480.77,476.71,479.4,7314.0
2023-05-17 09:40:00,479.53,480.46,477.18,477.48,3993.0,479.53,480.46,477.18,477.48,3993.0
2023-05-17 09:50:00,477.46,478.54,477.28,477.43,3472.0,477.46,478.54,477.28,477.43,3472.0
2023-05-17 10:00:00,477.72,477.94,476.45,477.94,10613.0,477.72,477.94,476.45,477.94,10613.0
2023-05-17 10:10:00,477.64,480.61,477.64,479.89,7960.0,477.64,480.61,477.64,479.89,7960.0
2023-05-17 10:20:00,480.09,480.09,479.16,480.04,10372.0,480.09,480.09,479.16,480.04,10372.0
2023-05-17 10:30:00,480.31,481.99,480.23,481.59,11584.0,480.31,481.99,480.23,481.59,11584.0
2023-05-17 10:40:00,481.73,483.13,481.48,481.96,7909.0,481.73,483.13,481.48,481.96,7909.0
2023-05-17 10:50:00,482.19,482.19,480.82,481.31,13113.0,482.19,482.19,480.82,481.31,13113.0
2023-05-17 11:00:00,481.42,482.53,480.37,480.38,3844.0,481.42,482.53,480.37,480.38,3844.0
2023-05-17 11:10:00,479.74,480.31,478.71,478.79,9250.0,479.74,480.31,478.71,478.79,9250.0
2023-05-17 11:20:00,478.81,478.82,477.7,478.71,4875.0,478.81,478.82,477.7,478.71,4875.0
2023-05-17 11:30:00,478.7,479.85,478.37,479.21,15272.0,478.7,479.85,478.37,479.21,15272.0
2023-05-17 11:40:00,479.21,481.24,478.64,480.47,17201.0,479.21,481.24,478.64,480.47,17201.0
2023-05-17 11:50:00,480.56,480.56,479.19,479.28,2543.0,480.56,480.56,479.19,479.28,2543.0
2023-05-17 12:00:00,479.36,479.36,478.7,478.85,1501.0,479.36,479.36,478.7,478.85,1501.0
2023-05-17 12:10:00,478.96,480.66,478.95,480.66,2182.0,478.96,480.66,478.95,480.66,2182.0
2023-05-17 12:20:00,480.91,481.63,480.7,481.62,2015.0,480.91,481.63,480.7,481.62,2015.0
2023-05-17 12:30:00,481.64,482.22,481.64,481.94,4946.0,481.64,482.22,481.64,481.94,4946.0
2023-05-17 12:40:00,482.19,482.34,481.0,481.32,3869.0,482.19,482.34,481.0,481.32,3869.0
2023-05-17 12:50:00,481.56,482.26,481.03,481.03,1900.0,481.56,482.26,481.03,481.03,1900.0
2023-05-17 13:00:00,481.03,482.81,481.03,482.22,68849.0,481.03,482.81,481.03,482.22,68849.0
2023-05-17 13:10:00,482.48,485.21,482.32,485.04,10996.0,482.48,485.21,482.32,485.04,10996.0
2023-05-17 13:20:00,485.27,485.39,484.02,484.6,7228.0,485.27,485.39,484.02,484.6,7228.0
2023-05-17 13:30:00,484.89,484.99,484.22,484.99,7836.0,484.89,484.99,484.22,484.99,7836.0
2023-05-17 13:40:00,485.0,486.21,484.96,485.95,4908.0,485.0,486.21,484.96,485.95,4908.0
2023-05-17 13:50:00,486.1,486.2,484.74,485.67,11746.0,486.1,486.2,484.74,485.67,11746.0
2023-05-17 14:00:00,485.22,486.13,485.18,485.57,7492.0,485.22,486.13,485.18,485.57,7492.0
2023-05-17 14:10:00,485.8,487.52,485.73,486.96,6059.0,485.8,487.52,485.73,486.96,6059.0
2023-05-17 14:20:00,486.98,487.45,486.66,487.19,5923.0,486.98,487.45,486.66,487.19,5923.0
2023-05-17 14:30:00,487.41,487.55,486.49,487.39,7687.0,487.41,487.55,486.49,487.39,7687.0
2023-05-17 14:40:00,487.74,487.74,486.58,486.58,14609.0,487.74,487.74,486.58,486.58,14609.0
2023-05-17 14:50:00,486.36,486.36,485.09,485.16,3531.0,486.36,486.36,485.09,485.16,3531.0
2023-05-17 15:00:00,485.14,486.15,485.0,485.99,2925.0,485.14,486.15,485.0,485.99,2925.0
2023-05-17 15:10:00,485.99,485.99,484.96,485.22,3362.0,485.99,485.99,484.96,485.22,3362.0
2023-05-17 15:20:00,485.57,485.57,484.49,485.29,6257.0,485.57,485.57,484.49,485.29,6257.0
2023-05-17 15:30:00,485.3,485.57,483.97,484.27,9181.0,485.3,485.57,483.97,484.27,9181.0
2023-05-17 15:40:00,484.16,484.79,483.36,484.44,11406.0,484.16,484.79,483.36,484.44,11406.0
2023-05-17 15:50:00,484.53,486.07,483.58,485.35,63824.0,484.53,486.07,483.58,485.35,63824.0
2023-05-18 09:30:00,487.45,488.73,483.45,483.45,22913.0,487.45,488.73,483.45,483.45,22913.0
2023-05-18 09:40:00,484.91,485.68,483.0,484.93,24373.0,484.91,485.68,483.0,484.93,24373.0
2023-05-18 09:50:00,484.5,485.64,483.0,483.0,15438.0,484.5,485.64,483.0,483.0,15438.0
2023-05-18 10:00:00,483.33,483.93,480.36,481.94,3482.0,483.33,483.93,480.36,481.94,3482.0
2023-05-18 10:10:00,482.22,485.01,482.22,484.47,17923.0,482.22,485.01,482.22,484.47,17923.0
2023-05-18 10:20:00,484.04,486.47,483.59,484.93,29516.0,484.04,486.47,483.59,484.93,29516.0
2023-05-18 10:30:00,485.31,485.47,481.21,481.88,21486.0,485.31,485.47,481.21,481.88,21486.0
2023-05-18 10:40:00,481.54,484.41,481.54,483.09,14266.0,481.54,484.41,481.54,483.09,14266.0
2023-05-18 10:50:00,482.73,483.38,481.57,482.48,48744.0,482.73,483.38,481.57,482.48,48744.0
2023-05-18 11:00:00,482.49,483.56,481.28,481.54,24339.0,482.49,483.56,481.28,481.54,24339.0
2023-05-18 11:10:00,481.59,482.8,481.07,481.78,35181.0,481.59,482.8,481.07,481.78,35181.0
2023-05-18 11:20:00,481.78,482.21,481.17,481.83,18905.0,481.78,482.21,481.17,481.83,18905.0
2023-05-18 11:30:00,481.83,481.96,480.34,481.47,9271.0,481.83,481.96,480.34,481.47,9271.0
2023-05-18 11:40:00,481.49,482.17,481.17,481.8,13270.0,481.49,482.17,481.17,481.8,13270.0
2023-05-18 11:50:00,481.79,482.21,480.83,481.43,5129.0,481.79,482.21,480.83,481.43,5129.0
2023-05-18 12:00:00,481.42,482.76,479.57,480.16,10099.0,481.42,482.76,479.57,480.16,10099.0
2023-05-18 12:10:00,480.01,481.28,479.82,480.24,8655.0,480.01,481.28,479.82,480.24,8655.0
2023-05-18 12:20:00,480.45,480.45,478.76,479.52,4702.0,480.45,480.45,478.76,479.52,4702.0
2023-05-18 12:30:00,479.7,479.92,478.56,479.11,3012.0,479.7,479.92,478.56,479.11,3012.0
2023-05-18 12:40:00,479.7,479.95,479.06,479.31,1800.0,479.7,479.95,479.06,479.31,1800.0
2023-05-18 12:50:00,479.07,479.5,478.31,478.63,3701.0,479.07,479.5,478.31,478.63,3701.0
2023-05-18 13:00:00,478.58,480.21,477.86,479.93,6323.0,478.58,480.21,477.86,479.93,6323.0
2023-05-18 13:10:00,479.92,480.11,478.42,478.92,5400.0,479.92,480.11,478.42,478.92,5400.0
2023-05-18 13:20:00,478.78,480.2,478.75,479.02,8150.0,478.78,480.2,478.75,479.02,8150.0
2023-05-18 13:30:00,478.86,481.14,478.66,481.14,4760.0,478.86,481.14,478.66,481.14,4760.0
2023-05-18 13:40:00,481.13,482.18,481.0,481.22,5914.0,481.13,482.18,481.0,481.22,5914.0
2023-05-18 13:50:00,481.22,481.24,479.4,479.4,10056.0,481.22,481.24,479.4,479.4,10056.0
2023-05-18 14:00:00,478.89,480.28,478.68,480.12,8139.0,478.89,480.28,478.68,480.12,8139.0
2023-05-18 14:10:00,480.06,481.33,479.56,481.25,12812.0,480.06,481.33,479.56,481.25,12812.0
2023-05-18 14:20:00,481.25,482.28,481.22,482.15,8821.0,481.25,482.28,481.22,482.15,8821.0
2023-05-18 14:30:00,482.22,483.27,481.41,483.11,9573.0,482.22,483.27,481.41,483.11,9573.0
2023-05-18 14:40:00,483.27,484.78,483.26,484.78,4965.0,483.27,484.78,483.26,484.78,4965.0
2023-05-18 14:50:00,484.6,484.68,483.32,484.2,3787.0,484.6,484.68,483.32,484.2,3787.0
2023-05-18 15:00:00,484.16,484.16,482.2,482.85,13020.0,484.16,484.16,482.2,482.85,13020.0
2023-05-18 15:10:00,482.91,483.8,482.73,483.71,23979.0,482.91,483.8,482.73,483.71,23979.0
2023-05-18 15:20:00,483.73,483.9,482.36,482.91,15068.0,483.73,483.9,482.36,482.91,15068.0
2023-05-18 15:30:00,482.91,484.66,482.69,483.47,23152.0,482.91,484.66,482.69,483.47,23152.0
2023-05-18 15:40:00,483.46,483.88,482.53,483.56,12100.0,483.46,483.88,482.53,483.56,12100.0
2023-05-18 15:50:00,483.73,484.05,482.39,482.72,88745.0,483.73,484.05,482.39,482.72,88745.0
2023-05-19 09:30:00,480.6,482.56,477.6,480.69,17058.0,480.6,482.56,477.6,480.69,17058.0
2023-05-19 09:40:00,479.8,485.5,479.8,483.74,18448.0,479.8,485.5,479.8,483.74,18448.0
2023-05-19 09:50:00,483.72,485.28,483.08,484.29,130544.0,483.72,485.28,483.08,484.29,130544.0
2023-05-19 10:00:00,484.25,484.69,481.74,481.74,9585.0,484.25,484.69,481.74,481.74,9585.0
2023-05-19 10:10:00,481.12,483.18,479.77,482.99,9383.0,481.12,483.18,479.77,482.99,9383.0
2023-05-19 10:20:00,483.43,484.39,482.78,483.34,5554.0,483.43,484.39,482.78,483.34,5554.0
2023-05-19 10:30:00,483.66,483.66,481.97,481.97,903.0,483.66,483.66,481.97,481.97,903.0
2023-05-19 10:40:00,480.86,481.3,480.28,481.2,1569.0,480.86,481.3,480.28,481.2,1569.0
2023-05-19 10:50:00,481.97,483.68,481.36,483.68,3698.0,481.97,483.68,481.36,483.68,3698.0
2023-05-19 11:00:00,483.75,484.46,482.59,482.89,12725.0,483.75,484.46,482.59,482.89,12725.0
2023-05-19 11:10:00,482.71,482.71,481.25,481.7,3179.0,482.71,482.71,481.25,481.7,3179.0
2023-05-19 11:20:00,482.74,483.3,481.88,481.88,3001.0,482.74,483.3,481.88,481.88,3001.0
2023-05-19 11:30:00,481.5,481.82,480.26,480.27,1421.0,481.5,481.82,480.26,480.27,1421.0
2023-05-19 11:40:00,480.0,482.13,479.91,482.13,6705.0,480.0,482.13,479.91,482.13,6705.0
2023-05-19 11:50:00,482.24,483.58,482.24,482.51,2867.0,482.24,483.58,482.24,482.51,2867.0
2023-05-19 12:00:00,483.55,483.55,481.18,481.52,4810.0,483.55,483.55,481.18,481.52,4810.0
2023-05-19 12:10:00,481.68,482.08,481.53,482.03,2998.0,481.68,482.08,481.53,482.03,2998.0
2023-05-19 12:20:00,482.3,483.27,481.07,481.56,2699.0,482.3,483.27,481.07,481.56,2699.0
2023-05-19 12:30:00,480.96,481.34,479.83,480.95,5581.0,480.96,481.34,479.83,480.95,5581.0
2023-05-19 12:40:00,480.96,481.06,479.8,481.06,2100.0,480.96,481.06,479.8,481.06,2100.0
2023-05-19 12:50:00,481.58,482.88,481.58,482.88,500.0,481.58,482.88,481.58,482.88,500.0
2023-05-19 13:00:00,483.29,483.89,483.05,483.36,2200.0,483.29,483.89,483.05,483.36,2200.0
2023-05-19 13:10:00,483.06,483.06,482.52,482.62,1000.0,483.06,483.06,482.52,482.62,1000.0
2023-05-19 13:20:00,482.5,483.01,482.35,482.43,3900.0,482.5,483.01,482.35,482.43,3900.0
2023-05-19 13:30:00,482.43,482.69,482.42,482.51,1000.0,482.43,482.69,482.42,482.51,1000.0
2023-05-19 13:40:00,482.27,482.28,482.16,482.28,750.0,482.27,482.28,482.16,482.28,750.0
2023-05-19 13:50:00,482.25,482.6,481.9,481.9,1700.0,482.25,482.6,481.9,481.9,1700.0
2023-05-19 14:00:00,481.92,482.38,481.63,482.29,4605.0,481.92,482.38,481.63,482.29,4605.0
2023-05-19 14:10:00,482.43,483.35,482.43,483.25,2500.0,482.43,483.35,482.43,483.25,2500.0
2023-05-19 14:20:00,483.7,484.0,482.6,482.61,3042.0,483.7,484.0,482.6,482.61,3042.0
2023-05-19 14:30:00,482.59,482.59,482.26,482.26,1325.0,482.59,482.59,482.26,482.26,1325.0
2023-05-19 14:40:00,482.83,482.83,481.99,482.0,1027.0,482.83,482.83,481.99,482.0,1027.0
2023-05-19 14:50:00,482.0,482.54,482.0,482.54,1200.0,482.0,482.54,482.0,482.54,1200.0
2023-05-19 15:00:00,482.54,482.95,482.06,482.2,1821.0,482.54,482.95,482.06,482.2,1821.0
2023-05-19 15:10:00,482.2,482.37,481.83,482.11,3274.0,482.2,482.37,481.83,482.11,3274.0
2023-05-19 15:20:00,481.5,481.54,479.62,479.62,5972.0,481.5,481.54,479.62,479.62,5972.0
2023-05-19 15:30:00,479.9,481.79,479.89,481.53,5491.0,479.9,481.79,479.89,481.53,5491.0
2023-05-19 15:40:00,481.69,482.0,480.63,481.9,16855.0,481.69,482.0,480.63,481.9,16855.0
2023-05-19 15:50:00,482.05,482.05,480.22,480.23,55404.0,482.05,482.05,480.22,480.23,55404.0
2023-05-22 09:30:00,479.0,482.73,478.21,482.73,14031.0,479.0,482.73,478.21,482.73,14031.0
2023-05-22 09:40:00,482.45,487.43,482.45,487.39,25864.0,482.45,487.43,482.45,487.39,25864.0
2023-05-22 09:50:00,487.65,491.76,487.65,491.52,10675.0,487.65,491.76,487.65,491.52,10675.0
2023-05-22 10:00:00,491.0,497.21,491.0,494.03,42300.0,491.0,497.21,491.0,494.03,42300.0
2023-05-22 10:10:00,495.04,495.81,493.82,494.11,29361.0,495.04,495.81,493.82,494.11,29361.0
2023-05-22 10:20:00,494.33,496.16,493.67,494.6,21051.0,494.33,496.16,493.67,494.6,21051.0
2023-05-22 10:30:00,494.75,496.79,494.44,496.08,5070.0,494.75,496.79,494.44,496.08,5070.0
2023-05-22 10:40:00,496.05,496.68,490.45,490.45,6480.0,496.05,496.68,490.45,490.45,6480.0
2023-05-22 10:50:00,490.27,491.25,489.52,490.94,7151.0,490.27,491.25,489.52,490.94,7151.0
2023-05-22 11:00:00,491.16,491.48,489.42,489.42,16941.0,491.16,491.48,489.42,489.42,16941.0
2023-05-22 11:10:00,489.81,490.54,488.73,490.16,6622.0,489.81,490.54,488.73,490.16,6622.0
2023-05-22 11:20:00,490.73,493.21,490.72,492.85,4106.0,490.73,493.21,490.72,492.85,4106.0
2023-05-22 11:30:00,494.12,494.17,492.27,492.28,1315.0,494.12,494.17,492.27,492.28,1315.0
2023-05-22 11:40:00,491.44,491.47,490.42,490.75,2430.0,491.44,491.47,490.42,490.75,2430.0
2023-05-22 11:50:00,490.77,492.2,490.07,492.2,6301.0,490.77,492.2,490.07,492.2,6301.0
2023-05-22 12:00:00,492.25,494.66,492.25,494.64,2642.0,492.25,494.66,492.25,494.64,2642.0
2023-05-22 12:10:00,494.04,494.06,492.83,493.31,1801.0,494.04,494.06,492.83,493.31,1801.0
2023-05-22 12:20:00,491.98,492.06,491.15,491.61,1440.0,491.98,492.06,491.15,491.61,1440.0
2023-05-22 12:30:00,491.6,492.85,490.89,492.61,2905.0,491.6,492.85,490.89,492.61,2905.0
2023-05-22 12:40:00,492.59,493.82,492.59,493.45,3285.0,492.59,493.82,492.59,493.45,3285.0
2023-05-22 12:50:00,493.2,493.2,492.55,492.55,1206.0,493.2,493.2,492.55,492.55,1206.0
2023-05-22 13:00:00,493.17,493.19,492.66,492.66,1752.0,493.17,493.19,492.66,492.66,1752.0
2023-05-22 13:10:00,492.52,492.71,491.55,492.1,1900.0,492.52,492.71,491.55,492.1,1900.0
2023-05-22 13:20:00,492.39,493.5,492.39,493.47,300.0,492.39,493.5,492.39,493.47,300.0
2023-05-22 13:30:00,493.98,494.09,492.69,492.69,15339.0,493.98,494.09,492.69,492.69,15339.0
2023-05-22 13:40:00,492.69,493.11,492.49,493.08,2835.0,492.69,493.11,492.49,493.08,2835.0
2023-05-22 13:50:00,492.93,494.01,492.92,493.96,5035.0,492.93,494.01,492.92,493.96,5035.0
2023-05-22 14:00:00,494.02,494.66,493.17,493.41,2300.0,494.02,494.66,493.17,493.41,2300.0
2023-05-22 14:10:00,493.94,493.94,493.22,493.9,1100.0,493.94,493.94,493.22,493.9,1100.0
2023-05-22 14:20:00,493.97,494.52,493.75,494.43,2306.0,493.97,494.52,493.75,494.43,2306.0
2023-05-22 14:30:00,494.57,494.62,494.15,494.39,1548.0,494.57,494.62,494.15,494.39,1548.0
2023-05-22 14:40:00,494.76,496.15,494.69,496.15,3296.0,494.76,496.15,494.69,496.15,3296.0
2023-05-22 14:50:00,496.54,496.82,495.9,496.61,8608.0,496.54,496.82,495.9,496.61,8608.0
2023-05-22 15:00:00,496.56,496.95,495.94,496.71,4027.0,496.56,496.95,495.94,496.71,4027.0
2023-05-22 15:10:00,496.35,496.82,496.28,496.49,10015.0,496.35,496.82,496.28,496.49,10015.0
2023-05-22 15:20:00,496.49,496.54,495.47,496.12,8970.0,496.49,496.54,495.47,496.12,8970.0
2023-05-22 15:30:00,495.72,495.82,494.56,495.82,6851.0,495.72,495.82,494.56,495.82,6851.0
2023-05-22 15:40:00,495.93,495.98,494.84,495.26,7882.0,495.93,495.98,494.84,495.26,7882.0
2023-05-22 15:50:00,495.33,496.23,494.12,494.43,53452.0,495.33,496.23,494.12,494.43,53452.0
2023-05-23 09:30:00,492.31,494.52,491.24,491.26,8182.0,492.31,494.52,491.24,491.26,8182.0
2023-05-23 09:40:00,493.0,494.69,489.94,490.91,30612.0,493.0,494.69,489.94,490.91,30612.0
2023-05-23 09:50:00,490.69,496.93,490.69,495.38,19635.0,490.69,496.93,490.69,495.38,19635.0
2023-05-23 10:00:00,495.99,496.78,494.84,496.78,4034.0,495.99,496.78,494.84,496.78,4034.0
2023-05-23 10:10:00,497.67,497.67,492.95,495.57,9981.0,497.67,497.67,492.95,495.57,9981.0
2023-05-23 10:20:00,496.26,497.54,494.45,494.49,2804.0,496.26,497.54,494.45,494.49,2804.0
2023-05-23 10:30:00,494.03,494.53,492.99,492.99,4927.0,494.03,494.53,492.99,492.99,4927.0
2023-05-23 10:40:00,494.02,495.27,494.02,494.93,1409.0,494.02,495.27,494.02,494.93,1409.0
2023-05-23 10:50:00,494.23,494.99,494.22,494.74,2153.0,494.23,494.99,494.22,494.74,2153.0
2023-05-23 11:00:00,494.92,495.43,493.78,494.47,5629.0,494.92,495.43,493.78,494.47,5629.0
2023-05-23 11:10:00,494.08,494.77,493.22,494.77,1914.0,494.08,494.77,493.22,494.77,1914.0
2023-05-23 11:20:00,493.77,493.93,492.66,493.27,2400.0,493.77,493.93,492.66,493.27,2400.0
2023-05-23 11:30:00,493.81,493.81,492.49,492.81,1793.0,493.81,493.81,492.49,492.81,1793.0
2023-05-23 11:40:00,492.69,492.86,491.29,491.29,3300.0,492.69,492.86,491.29,491.29,3300.0
2023-05-23 11:50:00,491.02,491.32,489.7,491.31,2152.0,491.02,491.32,489.7,491.31,2152.0
2023-05-23 12:00:00,491.32,491.32,489.31,489.86,4824.0,491.32,491.32,489.31,489.86,4824.0
2023-05-23 12:10:00,489.54,489.54,487.76,487.76,5079.0,489.54,489.54,487.76,487.76,5079.0
2023-05-23 12:20:00,487.81,487.83,486.51,486.51,2934.0,487.81,487.83,486.51,486.51,2934.0
2023-05-23 12:30:00,486.44,486.44,484.32,484.32,3179.0,486.44,486.44,484.32,484.32,3179.0
2023-05-23 12:40:00,485.01,485.26,484.08,484.23,3286.0,485.01,485.26,484.08,484.23,3286.0
2023-05-23 12:50:00,484.23,486.19,483.55,485.83,28231.0,484.23,486.19,483.55,485.83,28231.0
2023-05-23 13:00:00,485.47,485.8,484.44,485.56,2820.0,485.47,485.8,484.44,485.56,2820.0
2023-05-23 13:10:00,486.17,487.0,485.83,486.03,4829.0,486.17,487.0,485.83,486.03,4829.0
2023-05-23 13:20:00,485.77,486.19,485.0,485.0,2848.0,485.77,486.19,485.0,485.0,2848.0
2023-05-23 13:30:00,484.75,486.26,484.11,486.26,5692.0,484.75,486.26,484.11,486.26,5692.0
2023-05-23 13:40:00,486.16,486.18,485.4,485.4,1800.0,486.16,486.18,485.4,485.4,1800.0
2023-05-23 13:50:00,484.66,486.27,484.38,485.76,4059.0,484.66,486.27,484.38,485.76,4059.0
2023-05-23 14:00:00,485.94,485.96,484.84,484.85,1710.0,485.94,485.96,484.84,484.85,1710.0
2023-05-23 14:10:00,484.95,485.2,484.5,484.87,2224.0,484.95,485.2,484.5,484.87,2224.0
2023-05-23 14:20:00,484.65,484.69,482.87,483.02,30286.0,484.65,484.69,482.87,483.02,30286.0
2023-05-23 14:30:00,483.29,483.29,481.6,481.6,3708.0,483.29,483.29,481.6,481.6,3708.0
2023-05-23 14:40:00,481.93,483.57,481.59,482.75,4029.0,481.93,483.57,481.59,482.75,4029.0
2023-05-23 14:50:00,482.87,482.88,481.76,482.46,5879.0,482.87,482.88,481.76,482.46,5879.0
2023-05-23 15:00:00,482.8,483.59,482.22,482.79,4412.0,482.8,483.59,482.22,482.79,4412.0
2023-05-23 15:10:00,483.46,484.56,482.88,482.88,4044.0,483.46,484.56,482.88,482.88,4044.0
2023-05-23 15:20:00,483.0,483.3,482.82,482.95,5671.0,483.0,483.3,482.82,482.95,5671.0
2023-05-23 15:30:00,482.95,483.1,482.04,482.67,20199.0,482.95,483.1,482.04,482.67,20199.0
2023-05-23 15:40:00,482.5,483.03,481.85,481.95,20966.0,482.5,483.03,481.85,481.95,20966.0
2023-05-23 15:50:00,482.34,483.14,480.47,481.31,65773.0,482.34,483.14,480.47,481.31,65773.0
2023-05-24 09:30:00,477.43,481.55,473.44,479.61,11430.0,477.43,481.55,473.44,479.61,11430.0
2023-05-24 09:40:00,480.73,486.71,480.73,486.71,7653.0,480.73,486.71,480.73,486.71,7653.0
2023-05-24 09:50:00,486.84,487.67,482.94,484.33,8044.0,486.84,487.67,482.94,484.33,8044.0
2023-05-24 10:00:00,484.31,484.76,480.98,481.31,7208.0,484.31,484.76,480.98,481.31,7208.0
2023-05-24 10:10:00,481.74,485.53,481.34,485.21,7134.0,481.74,485.53,481.34,485.21,7134.0
2023-05-24 10:20:00,485.23,485.23,481.63,481.64,5299.0,485.23,485.23,481.63,481.64,5299.0
2023-05-24 10:30:00,481.02,482.86,480.36,482.43,7273.0,481.02,482.86,480.36,482.43,7273.0
2023-05-24 10:40:00,482.3,482.94,481.03,482.94,4648.0,482.3,482.94,481.03,482.94,4648.0
2023-05-24 10:50:00,482.88,483.15,481.63,481.92,2421.0,482.88,483.15,481.63,481.92,2421.0
2023-05-24 11:00:00,480.81,481.32,480.0,481.31,2640.0,480.81,481.32,480.0,481.31,2640.0
2023-05-24 11:10:00,481.93,483.21,481.69,482.78,4510.0,481.93,483.21,481.69,482.78,4510.0
2023-05-24 11:20:00,482.91,483.86,482.25,483.25,5236.0,482.91,483.86,482.25,483.25,5236.0
2023-05-24 11:30:00,483.41,483.46,481.31,481.73,6861.0,483.41,483.46,481.31,481.73,6861.0
2023-05-24 11:40:00,481.73,482.13,480.46,482.0,1800.0,481.73,482.13,480.46,482.0,1800.0
2023-05-24 11:50:00,482.58,484.13,482.56,482.94,3089.0,482.58,484.13,482.56,482.94,3089.0
2023-05-24 12:00:00,483.09,483.09,482.09,482.93,2400.0,483.09,483.09,482.09,482.93,2400.0
2023-05-24 12:10:00,482.32,482.85,481.94,481.94,704.0,482.32,482.85,481.94,481.94,704.0
2023-05-24 12:20:00,482.22,482.62,482.22,482.62,200.0,482.22,482.62,482.22,482.62,200.0
2023-05-24 12:30:00,483.41,483.75,483.29,483.61,1988.0,483.41,483.75,483.29,483.61,1988.0
2023-05-24 12:40:00,484.68,485.23,484.63,484.99,1300.0,484.68,485.23,484.63,484.99,1300.0
2023-05-24 12:50:00,483.99,484.34,483.78,483.9,874.0,483.99,484.34,483.78,483.9,874.0
2023-05-24 13:00:00,483.52,483.75,482.8,482.96,1848.0,483.52,483.75,482.8,482.96,1848.0
2023-05-24 13:10:00,482.57,483.15,482.57,483.15,484.0,482.57,483.15,482.57,483.15,484.0
2023-05-24 13:20:00,484.12,485.53,484.06,485.52,1800.0,484.12,485.53,484.06,485.52,1800.0
2023-05-24 13:30:00,485.91,486.34,485.46,486.02,2524.0,485.91,486.34,485.46,486.02,2524.0
2023-05-24 13:40:00,487.09,488.54,487.08,487.53,4586.0,487.09,488.54,487.08,487.53,4586.0
2023-05-24 13:50:00,487.46,487.46,486.15,487.0,800.0,487.46,487.46,486.15,487.0,800.0
2023-05-24 14:00:00,486.88,486.88,485.82,486.0,1400.0,486.88,486.88,485.82,486.0,1400.0
2023-05-24 14:10:00,485.44,486.78,484.99,486.21,6832.0,485.44,486.78,484.99,486.21,6832.0
2023-05-24 14:20:00,486.01,486.62,485.16,485.56,4470.0,486.01,486.62,485.16,485.56,4470.0
2023-05-24 14:30:00,485.56,486.74,485.26,486.69,3639.0,485.56,486.74,485.26,486.69,3639.0
2023-05-24 14:40:00,486.93,487.13,486.18,486.25,3959.0,486.93,487.13,486.18,486.25,3959.0
2023-05-24 14:50:00,486.32,487.11,486.3,486.75,3555.0,486.32,487.11,486.3,486.75,3555.0
2023-05-24 15:00:00,486.9,487.31,485.53,487.13,4678.0,486.9,487.31,485.53,487.13,4678.0
2023-05-24 15:10:00,487.08,487.91,486.96,487.91,3874.0,487.08,487.91,486.96,487.91,3874.0
2023-05-24 15:20:00,488.19,488.96,487.55,488.96,3178.0,488.19,488.96,487.55,488.96,3178.0
2023-05-24 15:30:00,489.18,490.19,488.95,489.2,8572.0,489.18,490.19,488.95,489.2,8572.0
2023-05-24 15:40:00,489.11,489.96,488.22,489.69,10341.0,489.11,489.96,488.22,489.69,10341.0
2023-05-24 15:50:00,489.58,490.47,489.02,490.02,53455.0,489.58,490.47,489.02,490.02,53455.0
2023-05-25 09:30:00,498.15,498.24,493.84,493.84,9547.0,498.15,498.24,493.84,493.84,9547.0
2023-05-25 09:40:00,494.7,496.96,492.44,492.72,5024.0,494.7,496.96,492.44,492.72,5024.0
2023-05-25 09:50:00,491.19,494.0,491.19,491.34,4325.0,491.19,494.0,491.19,491.34,4325.0
2023-05-25 10:00:00,492.7,495.07,492.5,493.09,5417.0,492.7,495.07,492.5,493.09,5417.0
2023-05-25 10:10:00,493.42,493.84,491.86,493.34,7218.0,493.42,493.84,491.86,493.34,7218.0
2023-05-25 10:20:00,492.27,493.54,491.62,493.15,3843.0,492.27,493.54,491.62,493.15,3843.0
2023-05-25 10:30:00,493.1,493.14,491.65,492.45,3162.0,493.1,493.14,491.65,492.45,3162.0
2023-05-25 10:40:00,494.23,494.91,493.0,494.39,1510.0,494.23,494.91,493.0,494.39,1510.0
2023-05-25 10:50:00,494.43,494.64,493.88,494.47,823.0,494.43,494.64,493.88,494.47,823.0
2023-05-25 11:00:00,495.19,495.19,493.57,494.29,2266.0,495.19,495.19,493.57,494.29,2266.0
2023-05-25 11:10:00,494.41,496.3,494.39,494.39,5575.0,494.41,496.3,494.39,494.39,5575.0
2023-05-25 11:20:00,494.91,494.91,492.96,492.96,2195.0,494.91,494.91,492.96,492.96,2195.0
2023-05-25 11:30:00,493.34,493.64,492.17,493.5,3498.0,493.34,493.64,492.17,493.5,3498.0
2023-05-25 11:40:00,493.16,493.16,491.5,493.13,2382.0,493.16,493.16,491.5,493.13,2382.0
2023-05-25 11:50:00,493.27,494.5,493.26,494.45,2328.0,493.27,494.5,493.26,494.45,2328.0
2023-05-25 12:00:00,495.01,495.02,493.64,493.64,1302.0,495.01,495.02,493.64,493.64,1302.0
2023-05-25 12:10:00,493.79,494.38,493.36,493.75,1620.0,493.79,494.38,493.36,493.75,1620.0
2023-05-25 12:20:00,494.11,494.34,492.92,492.92,649.0,494.11,494.34,492.92,492.92,649.0
2023-05-25 12:30:00,493.25,494.58,493.0,494.58,2548.0,493.25,494.58,493.0,494.58,2548.0
2023-05-25 12:40:00,494.12,494.73,493.25,493.25,2850.0,494.12,494.73,493.25,493.25,2850.0
2023-05-25 12:50:00,492.7,494.76,492.7,493.8,5202.0,492.7,494.76,492.7,493.8,5202.0
2023-05-25 13:00:00,493.47,494.38,493.19,494.01,1200.0,493.47,494.38,493.19,494.01,1200.0
2023-05-25 13:10:00,493.78,494.57,493.07,494.47,1313.0,493.78,494.57,493.07,494.47,1313.0
2023-05-25 13:20:00,494.03,494.03,493.17,493.17,1002.0,494.03,494.03,493.17,493.17,1002.0
2023-05-25 13:30:00,492.85,493.07,492.49,492.96,1807.0,492.85,493.07,492.49,492.96,1807.0
2023-05-25 13:40:00,492.71,492.72,490.54,490.74,2726.0,492.71,492.72,490.54,490.74,2726.0
2023-05-25 13:50:00,491.13,491.76,490.45,491.75,4287.0,491.13,491.76,490.45,491.75,4287.0
2023-05-25 14:00:00,491.75,492.22,491.35,491.65,4161.0,491.75,492.22,491.35,491.65,4161.0
2023-05-25 14:10:00,491.68,494.77,491.55,494.23,16090.0,491.68,494.77,491.55,494.23,16090.0
2023-05-25 14:20:00,494.09,494.09,492.74,492.75,2200.0,494.09,494.09,492.74,492.75,2200.0
2023-05-25 14:30:00,491.49,491.64,490.96,491.32,3281.0,491.49,491.64,490.96,491.32,3281.0
2023-05-25 14:40:00,491.41,492.02,490.49,491.53,3195.0,491.41,492.02,490.49,491.53,3195.0
2023-05-25 14:50:00,491.45,491.74,490.58,490.58,1300.0,491.45,491.74,490.58,490.58,1300.0
2023-05-25 15:00:00,490.75,492.03,490.0,491.91,2200.0,490.75,492.03,490.0,491.91,2200.0
2023-05-25 15:10:00,491.94,491.99,490.16,490.85,1535.0,491.94,491.99,490.16,490.85,1535.0
2023-05-25 15:20:00,491.11,491.4,489.94,490.98,3810.0,491.11,491.4,489.94,490.98,3810.0
2023-05-25 15:30:00,490.6,491.31,490.3,490.66,5318.0,490.6,491.31,490.3,490.66,5318.0
2023-05-25 15:40:00,490.09,491.09,489.73,490.19,10926.0,490.09,491.09,489.73,490.19,10926.0
2023-05-25 15:50:00,489.84,490.57,488.69,488.88,24348.0,489.84,490.57,488.69,488.88,24348.0
2023-05-26 09:30:00,490.42,494.92,490.42,493.36,9757.0,490.42,494.92,490.42,493.36,9757.0
2023-05-26 09:40:00,493.07,496.33,492.69,493.2,5887.0,493.07,496.33,492.69,493.2,5887.0
2023-05-26 09:50:00,493.6,493.92,492.08,493.18,3155.0,493.6,493.92,492.08,493.18,3155.0
2023-05-26 10:00:00,492.27,496.0,492.27,494.74,4974.0,492.27,496.0,492.27,494.74,4974.0
2023-05-26 10:10:00,494.82,497.4,494.77,496.86,3090.0,494.82,497.4,494.77,496.86,3090.0
2023-05-26 10:20:00,497.03,498.56,497.01,498.26,2596.0,497.03,498.56,497.01,498.26,2596.0
2023-05-26 10:30:00,498.54,501.41,497.73,501.37,11296.0,498.54,501.41,497.73,501.37,11296.0
2023-05-26 10:40:00,501.99,505.45,501.89,505.4,7560.0,501.99,505.45,501.89,505.4,7560.0
2023-05-26 10:50:00,504.4,505.17,503.5,504.4,18227.0,504.4,505.17,503.5,504.4,18227.0
2023-05-26 11:00:00,504.02,504.54,501.28,501.5,8707.0,504.02,504.54,501.28,501.5,8707.0
2023-05-26 11:10:00,501.05,501.92,499.72,500.65,18471.0,501.05,501.92,499.72,500.65,18471.0
2023-05-26 11:20:00,500.28,503.75,500.28,503.3,5634.0,500.28,503.75,500.28,503.3,5634.0
2023-05-26 11:30:00,502.58,502.8,502.02,502.49,2409.0,502.58,502.8,502.02,502.49,2409.0
2023-05-26 11:40:00,502.24,503.29,502.17,502.79,4147.0,502.24,503.29,502.17,502.79,4147.0
2023-05-26 11:50:00,502.11,502.88,501.14,501.14,1058.0,502.11,502.88,501.14,501.14,1058.0
2023-05-26 12:00:00,499.94,502.74,499.94,502.6,2449.0,499.94,502.74,499.94,502.6,2449.0
2023-05-26 12:10:00,502.33,503.35,501.22,501.22,14437.0,502.33,503.35,501.22,501.22,14437.0
2023-05-26 12:20:00,500.91,501.21,500.27,500.34,1851.0,500.91,501.21,500.27,500.34,1851.0
2023-05-26 12:30:00,500.74,502.12,500.71,502.12,2000.0,500.74,502.12,500.71,502.12,2000.0
2023-05-26 12:40:00,501.74,501.74,500.13,500.13,1468.0,501.74,501.74,500.13,500.13,1468.0
2023-05-26 12:50:00,500.0,500.66,499.59,500.66,4123.0,500.0,500.66,499.59,500.66,4123.0
2023-05-26 13:00:00,500.54,501.0,500.4,500.54,2950.0,500.54,501.0,500.4,500.54,2950.0
2023-05-26 13:10:00,500.01,500.01,498.61,498.62,3443.0,500.01,500.01,498.61,498.62,3443.0
2023-05-26 13:20:00,498.34,498.94,498.16,498.36,713.0,498.34,498.94,498.16,498.36,713.0
2023-05-26 13:30:00,498.94,499.54,498.57,498.97,2449.0,498.94,499.54,498.57,498.97,2449.0
2023-05-26 13:40:00,499.07,499.07,497.48,497.49,1545.0,499.07,499.07,497.48,497.49,1545.0
2023-05-26 13:50:00,497.78,499.09,497.66,497.66,4113.0,497.78,499.09,497.66,497.66,4113.0
2023-05-26 14:00:00,497.95,498.1,497.61,497.7,1515.0,497.95,498.1,497.61,497.7,1515.0
2023-05-26 14:10:00,497.68,499.0,497.68,498.06,1557.0,497.68,499.0,497.68,498.06,1557.0
2023-05-26 14:20:00,497.96,499.19,497.92,498.34,2302.0,497.96,499.19,497.92,498.34,2302.0
2023-05-26 14:30:00,498.6,498.68,497.78,497.99,5039.0,498.6,498.68,497.78,497.99,5039.0
2023-05-26 14:40:00,497.98,498.72,497.79,498.64,2831.0,497.98,498.72,497.79,498.64,2831.0
2023-05-26 14:50:00,498.57,500.07,498.5,498.78,3982.0,498.57,500.07,498.5,498.78,3982.0
2023-05-26 15:00:00,498.63,499.04,498.38,498.63,1090.0,498.63,499.04,498.38,498.63,1090.0
2023-05-26 15:10:00,498.63,499.32,497.78,498.91,4358.0,498.63,499.32,497.78,498.91,4358.0
2023-05-26 15:20:00,498.65,498.65,497.25,497.52,3466.0,498.65,498.65,497.25,497.52,3466.0
2023-05-26 15:30:00,497.14,497.23,495.43,495.92,6725.0,497.14,497.23,495.43,495.92,6725.0
2023-05-26 15:40:00,496.18,497.39,496.18,497.0,8521.0,496.18,497.39,496.18,497.0,8521.0
2023-05-26 15:50:00,496.48,498.15,495.84,496.47,41422.0,496.48,498.15,495.84,496.47,41422.0
2023-05-30 09:30:00,510.0,519.78,510.0,516.98,29735.0,510.0,519.78,510.0,516.98,29735.0
2023-05-30 09:40:00,515.59,522.69,514.58,519.25,21937.0,515.59,522.69,514.58,519.25,21937.0
2023-05-30 09:50:00,519.26,520.83,509.03,510.76,14693.0,519.26,520.83,509.03,510.76,14693.0
2023-05-30 10:00:00,509.68,511.36,508.53,510.5,20307.0,509.68,511.36,508.53,510.5,20307.0
2023-05-30 10:10:00,510.01,510.99,507.91,510.56,10730.0,510.01,510.99,507.91,510.56,10730.0
2023-05-30 10:20:00,510.13,510.62,506.0,506.79,4260.0,510.13,510.62,506.0,506.79,4260.0
2023-05-30 10:30:00,505.43,509.81,505.2,509.12,17111.0,505.43,509.81,505.2,509.12,17111.0
2023-05-30 10:40:00,508.88,509.35,507.53,507.96,7629.0,508.88,509.35,507.53,507.96,7629.0
2023-05-30 10:50:00,508.72,511.37,508.17,510.81,11948.0,508.72,511.37,508.17,510.81,11948.0
2023-05-30 11:00:00,510.27,512.24,510.27,510.5,5959.0,510.27,512.24,510.27,510.5,5959.0
2023-05-30 11:10:00,510.33,511.0,509.95,510.44,10193.0,510.33,511.0,509.95,510.44,10193.0
2023-05-30 11:20:00,510.37,510.46,508.79,510.25,21911.0,510.37,510.46,508.79,510.25,21911.0
2023-05-30 11:30:00,509.9,511.57,509.71,511.0,4197.0,509.9,511.57,509.71,511.0,4197.0
2023-05-30 11:40:00,511.09,511.1,509.66,510.37,7368.0,511.09,511.1,509.66,510.37,7368.0
2023-05-30 11:50:00,511.08,511.08,510.21,510.21,2326.0,511.08,511.08,510.21,510.21,2326.0
2023-05-30 12:00:00,510.01,510.77,509.17,509.19,7128.0,510.01,510.77,509.17,509.19,7128.0
2023-05-30 12:10:00,509.17,509.32,507.8,508.69,4504.0,509.17,509.32,507.8,508.69,4504.0
2023-05-30 12:20:00,508.45,509.06,507.0,507.0,4209.0,508.45,509.06,507.0,507.0,4209.0
2023-05-30 12:30:00,507.0,508.9,507.0,508.59,6053.0,507.0,508.9,507.0,508.59,6053.0
2023-05-30 12:40:00,508.58,509.95,507.53,509.95,3205.0,508.58,509.95,507.53,509.95,3205.0
2023-05-30 12:50:00,509.5,510.05,508.01,508.99,2916.0,509.5,510.05,508.01,508.99,2916.0
2023-05-30 13:00:00,508.68,509.04,507.65,508.04,1447.0,508.68,509.04,507.65,508.04,1447.0
2023-05-30 13:10:00,507.99,508.84,507.98,508.84,1930.0,507.99,508.84,507.98,508.84,1930.0
2023-05-30 13:20:00,508.76,508.76,507.65,508.59,7682.0,508.76,508.76,507.65,508.59,7682.0
2023-05-30 13:30:00,508.06,510.33,508.06,508.95,7914.0,508.06,510.33,508.06,508.95,7914.0
2023-05-30 13:40:00,508.87,509.43,508.63,508.76,12066.0,508.87,509.43,508.63,508.76,12066.0
2023-05-30 13:50:00,509.28,509.28,507.13,507.38,5037.0,509.28,509.28,507.13,507.38,5037.0
2023-05-30 14:00:00,507.63,509.32,507.62,508.99,4720.0,507.63,509.32,507.62,508.99,4720.0
2023-05-30 14:10:00,509.27,510.39,509.26,509.95,8733.0,509.27,510.39,509.26,509.95,8733.0
2023-05-30 14:20:00,510.3,511.0,510.18,510.33,8776.0,510.3,511.0,510.18,510.33,8776.0
2023-05-30 14:30:00,509.87,510.55,509.03,510.55,2344.0,509.87,510.55,509.03,510.55,2344.0
2023-05-30 14:40:00,510.15,511.89,510.15,510.96,1301.0,510.15,511.89,510.15,510.96,1301.0
2023-05-30 14:50:00,510.73,511.14,509.76,510.66,2100.0,510.73,511.14,509.76,510.66,2100.0
2023-05-30 15:00:00,510.47,511.29,509.57,510.96,1812.0,510.47,511.29,509.57,510.96,1812.0
2023-05-30 15:10:00,511.19,511.19,509.82,510.66,10496.0,511.19,511.19,509.82,510.66,10496.0
2023-05-30 15:20:00,510.99,511.38,510.51,511.38,1989.0,510.99,511.38,510.51,511.38,1989.0
2023-05-30 15:30:00,511.53,512.93,510.96,511.48,10340.0,511.53,512.93,510.96,511.48,10340.0
2023-05-30 15:40:00,511.35,512.91,511.29,512.6,17999.0,511.35,512.91,511.29,512.6,17999.0
2023-05-30 15:50:00,512.6,512.91,510.36,510.38,70216.0,512.6,512.91,510.36,510.38,70216.0
2023-05-31 09:30:00,504.74,509.26,502.63,507.84,25600.0,504.74,509.26,502.63,507.84,25600.0
2023-05-31 09:40:00,508.07,512.42,506.99,512.13,13365.0,508.07,512.42,506.99,512.13,13365.0
2023-05-31 09:50:00,512.13,515.7,509.96,512.48,23289.0,512.13,515.7,509.96,512.48,23289.0
2023-05-31 10:00:00,512.78,512.95,509.15,510.21,6109.0,512.78,512.95,509.15,510.21,6109.0
2023-05-31 10:10:00,510.12,511.25,507.96,508.85,15060.0,510.12,511.25,507.96,508.85,15060.0
2023-05-31 10:20:00,508.64,509.09,504.95,506.07,11371.0,508.64,509.09,504.95,506.07,11371.0
2023-05-31 10:30:00,507.22,509.89,507.21,508.36,5763.0,507.22,509.89,507.21,508.36,5763.0
2023-05-31 10:40:00,508.24,510.47,508.2,510.47,1670.0,508.24,510.47,508.2,510.47,1670.0
2023-05-31 10:50:00,513.06,514.32,511.59,512.31,3628.0,513.06,514.32,511.59,512.31,3628.0
2023-05-31 11:00:00,512.72,512.72,509.75,510.08,3200.0,512.72,512.72,509.75,510.08,3200.0
2023-05-31 11:10:00,510.08,511.0,508.73,509.0,6087.0,510.08,511.0,508.73,509.0,6087.0
2023-05-31 11:20:00,509.14,510.57,508.35,508.4,8887.0,509.14,510.57,508.35,508.4,8887.0
2023-05-31 11:30:00,507.56,509.17,507.55,508.81,5183.0,507.56,509.17,507.55,508.81,5183.0
2023-05-31 11:40:00,508.55,510.5,508.11,510.5,3299.0,508.55,510.5,508.11,510.5,3299.0
2023-05-31 11:50:00,510.67,511.18,509.96,509.96,1594.0,510.67,511.18,509.96,509.96,1594.0
2023-05-31 12:00:00,509.65,510.92,509.57,510.92,5220.0,509.65,510.92,509.57,510.92,5220.0
2023-05-31 12:10:00,511.01,511.22,509.79,510.52,3373.0,511.01,511.22,509.79,510.52,3373.0
2023-05-31 12:20:00,510.53,510.56,508.64,509.25,3599.0,510.53,510.56,508.64,509.25,3599.0
2023-05-31 12:30:00,508.56,509.66,508.56,509.49,1115.0,508.56,509.66,508.56,509.49,1115.0
2023-05-31 12:40:00,509.38,511.45,508.64,511.08,1384.0,509.38,511.45,508.64,511.08,1384.0
2023-05-31 12:50:00,511.08,511.08,509.32,510.48,1311.0,511.08,511.08,509.32,510.48,1311.0
2023-05-31 13:00:00,509.8,510.49,509.53,510.49,1817.0,509.8,510.49,509.53,510.49,1817.0
2023-05-31 13:10:00,510.91,511.46,510.67,511.02,2313.0,510.91,511.46,510.67,511.02,2313.0
2023-05-31 13:20:00,509.86,511.6,509.27,511.6,1803.0,509.86,511.6,509.27,511.6,1803.0
2023-05-31 13:30:00,513.08,513.9,512.61,513.9,3371.0,513.08,513.9,512.61,513.9,3371.0
2023-05-31 13:40:00,514.16,514.58,513.27,513.73,3271.0,514.16,514.58,513.27,513.73,3271.0
2023-05-31 13:50:00,513.12,516.0,513.11,516.0,6966.0,513.12,516.0,513.11,516.0,6966.0
2023-05-31 14:00:00,516.0,516.51,515.0,515.5,12801.0,516.0,516.51,515.0,515.5,12801.0
2023-05-31 14:10:00,515.56,516.5,515.25,516.02,7696.0,515.56,516.5,515.25,516.02,7696.0
2023-05-31 14:20:00,515.7,515.73,515.0,515.63,20746.0,515.7,515.73,515.0,515.63,20746.0
2023-05-31 14:30:00,515.51,515.73,513.94,515.31,4258.0,515.51,515.73,513.94,515.31,4258.0
2023-05-31 14:40:00,515.51,515.76,515.2,515.71,1813.0,515.51,515.76,515.2,515.71,1813.0
2023-05-31 14:50:00,515.44,515.71,513.62,515.6,13560.0,515.44,515.71,513.62,515.6,13560.0
2023-05-31 15:00:00,515.1,515.1,512.68,513.8,2833.0,515.1,515.1,512.68,513.8,2833.0
2023-05-31 15:10:00,513.95,514.4,513.65,514.32,4494.0,513.95,514.4,513.65,514.32,4494.0
2023-05-31 15:20:00,514.19,514.62,513.31,514.62,4687.0,514.19,514.62,513.31,514.62,4687.0
2023-05-31 15:30:00,514.97,516.05,514.85,515.53,9700.0,514.97,516.05,514.85,515.53,9700.0
2023-05-31 15:40:00,515.68,517.94,514.87,517.94,16560.0,515.68,517.94,514.87,517.94,16560.0
2023-05-31 15:50:00,519.17,519.94,516.49,517.94,72143.0,519.17,519.94,516.49,517.94,72143.0
2023-06-01 09:30:00,508.26,510.0,503.23,504.72,12452.0,508.26,510.0,503.23,504.72,12452.0
2023-06-01 09:40:00,506.25,508.77,505.59,508.41,4270.0,506.25,508.77,505.59,508.41,4270.0
2023-06-01 09:50:00,508.41,512.18,508.38,511.05,7132.0,508.41,512.18,508.38,511.05,7132.0
2023-06-01 10:00:00,510.35,512.06,508.89,509.35,21733.0,510.35,512.06,508.89,509.35,21733.0
2023-06-01 10:10:00,510.18,513.62,510.04,512.15,6838.0,510.18,513.62,510.04,512.15,6838.0
2023-06-01 10:20:00,511.87,513.34,510.4,513.34,1961.0,511.87,513.34,510.4,513.34,1961.0
2023-06-01 10:30:00,513.21,518.37,513.21,517.83,36359.0,513.21,518.37,513.21,517.83,36359.0
2023-06-01 10:40:00,517.81,520.0,517.81,519.32,2729.0,517.81,520.0,517.81,519.32,2729.0
2023-06-01 10:50:00,519.96,520.0,517.41,517.73,16215.0,519.96,520.0,517.41,517.73,16215.0
2023-06-01 11:00:00,518.05,518.75,517.4,517.4,7922.0,518.05,518.75,517.4,517.4,7922.0
2023-06-01 11:10:00,518.07,520.28,518.07,520.05,4412.0,518.07,520.28,518.07,520.05,4412.0
2023-06-01 11:20:00,520.06,521.24,519.68,519.76,10715.0,520.06,521.24,519.68,519.76,10715.0
2023-06-01 11:30:00,520.06,522.56,519.34,520.81,4432.0,520.06,522.56,519.34,520.81,4432.0
2023-06-01 11:40:00,520.6,522.21,520.6,521.8,2691.0,520.6,522.21,520.6,521.8,2691.0
2023-06-01 11:50:00,521.69,522.54,521.65,522.53,1850.0,521.69,522.54,521.65,522.53,1850.0
2023-06-01 12:00:00,522.59,523.66,522.59,523.23,3843.0,522.59,523.66,522.59,523.23,3843.0
2023-06-01 12:10:00,523.23,523.79,522.88,523.13,1100.0,523.23,523.79,522.88,523.13,1100.0
2023-06-01 12:20:00,523.27,523.55,522.43,522.44,3129.0,523.27,523.55,522.43,522.44,3129.0
2023-06-01 12:30:00,521.8,522.46,521.51,522.46,1300.0,521.8,522.46,521.51,522.46,1300.0
2023-06-01 12:40:00,522.61,523.75,522.6,522.96,1200.0,522.61,523.75,522.6,522.96,1200.0
2023-06-01 12:50:00,522.96,522.96,521.78,522.06,3177.0,522.96,522.96,521.78,522.06,3177.0
2023-06-01 13:00:00,521.59,523.55,521.39,523.2,4405.0,521.59,523.55,521.39,523.2,4405.0
2023-06-01 13:10:00,523.45,524.34,523.36,524.33,3568.0,523.45,524.34,523.36,524.33,3568.0
2023-06-01 13:20:00,524.77,525.78,524.42,525.06,7303.0,524.77,525.78,524.42,525.06,7303.0
2023-06-01 13:30:00,525.25,526.45,525.11,526.25,4488.0,525.25,526.45,525.11,526.25,4488.0
2023-06-01 13:40:00,525.56,526.13,524.78,525.06,2475.0,525.56,526.13,524.78,525.06,2475.0
2023-06-01 13:50:00,525.04,525.04,523.14,524.01,3187.0,525.04,525.04,523.14,524.01,3187.0
2023-06-01 14:00:00,523.93,524.61,523.93,524.4,900.0,523.93,524.61,523.93,524.4,900.0
2023-06-01 14:10:00,524.45,525.15,524.45,524.93,1482.0,524.45,525.15,524.45,524.93,1482.0
2023-06-01 14:20:00,525.17,525.56,524.86,524.98,2100.0,525.17,525.56,524.86,524.98,2100.0
2023-06-01 14:30:00,525.0,525.57,524.6,525.11,1355.0,525.0,525.57,524.6,525.11,1355.0
2023-06-01 14:40:00,525.03,526.5,525.03,525.36,3067.0,525.03,526.5,525.03,525.36,3067.0
2023-06-01 14:50:00,525.69,525.74,524.92,525.31,1861.0,525.69,525.74,524.92,525.31,1861.0
2023-06-01 15:00:00,525.3,525.71,524.84,525.16,11893.0,525.3,525.71,524.84,525.16,11893.0
2023-06-01 15:10:00,525.09,525.87,524.53,524.54,1422.0,525.09,525.87,524.53,524.54,1422.0
2023-06-01 15:20:00,524.01,524.01,520.84,520.84,3148.0,524.01,524.01,520.84,520.84,3148.0
2023-06-01 15:30:00,520.6,520.6,517.99,518.7,8843.0,520.6,520.6,517.99,518.7,8843.0
2023-06-01 15:40:00,518.27,519.67,518.1,519.65,7252.0,518.27,519.67,518.1,519.65,7252.0
2023-06-01 15:50:00,519.67,519.77,517.49,517.79,52620.0,519.67,519.77,517.49,517.79,52620.0
2023-06-02 09:30:00,520.47,529.47,520.47,527.06,15756.0,520.47,529.47,520.47,527.06,15756.0
2023-06-02 09:40:00,526.9,528.64,522.34,525.06,6538.0,526.9,528.64,522.34,525.06,6538.0
2023-06-02 09:50:00,523.77,526.81,522.06,524.57,7618.0,523.77,526.81,522.06,524.57,7618.0
2023-06-02 10:00:00,524.3,525.39,523.37,524.01,12553.0,524.3,525.39,523.37,524.01,12553.0
2023-06-02 10:10:00,524.2,530.57,524.2,529.41,11592.0,524.2,530.57,524.2,529.41,11592.0
2023-06-02 10:20:00,530.08,530.08,525.13,525.65,15268.0,530.08,530.08,525.13,525.65,15268.0
2023-06-02 10:30:00,525.67,528.76,525.67,528.49,10832.0,525.67,528.76,525.67,528.49,10832.0
2023-06-02 10:40:00,527.55,530.45,527.0,529.19,7757.0,527.55,530.45,527.0,529.19,7757.0
2023-06-02 10:50:00,528.86,528.86,526.49,526.95,4779.0,528.86,528.86,526.49,526.95,4779.0
2023-06-02 11:00:00,526.49,529.05,526.49,528.48,2417.0,526.49,529.05,526.49,528.48,2417.0
2023-06-02 11:10:00,528.21,529.4,527.67,528.37,7883.0,528.21,529.4,527.67,528.37,7883.0
2023-06-02 11:20:00,528.0,529.71,528.0,529.38,2951.0,528.0,529.71,528.0,529.38,2951.0
2023-06-02 11:30:00,529.66,530.69,529.09,529.22,4523.0,529.66,530.69,529.09,529.22,4523.0
2023-06-02 11:40:00,529.48,530.27,528.74,530.05,4820.0,529.48,530.27,528.74,530.05,4820.0
2023-06-02 11:50:00,529.27,529.59,528.67,529.17,6085.0,529.27,529.59,528.67,529.17,6085.0
2023-06-02 12:00:00,529.43,529.5,526.84,527.6,3423.0,529.43,529.5,526.84,527.6,3423.0
2023-06-02 12:10:00,528.57,530.0,527.14,528.19,14246.0,528.57,530.0,527.14,528.19,14246.0
2023-06-02 12:20:00,527.71,528.6,526.9,527.11,4989.0,527.71,528.6,526.9,527.11,4989.0
2023-06-02 12:30:00,527.52,528.74,527.05,527.47,4725.0,527.52,528.74,527.05,527.47,4725.0
2023-06-02 12:40:00,528.06,529.02,528.06,528.4,925.0,528.06,529.02,528.06,528.4,925.0
2023-06-02 12:50:00,528.4,528.4,527.18,528.23,2210.0,528.4,528.4,527.18,528.23,2210.0
2023-06-02 13:00:00,527.86,528.82,527.41,528.1,3525.0,527.86,528.82,527.41,528.1,3525.0
2023-06-02 13:10:00,527.69,528.02,526.91,526.92,2652.0,527.69,528.02,526.91,526.92,2652.0
2023-06-02 13:20:00,527.01,527.95,527.0,527.65,990.0,527.01,527.95,527.0,527.65,990.0
2023-06-02 13:30:00,527.29,527.32,525.11,525.36,3175.0,527.29,527.32,525.11,525.36,3175.0
2023-06-02 13:40:00,525.74,525.76,524.52,524.61,2489.0,525.74,525.76,524.52,524.61,2489.0
2023-06-02 13:50:00,524.5,524.67,523.46,523.66,2610.0,524.5,524.67,523.46,523.66,2610.0
2023-06-02 14:00:00,523.71,523.71,521.54,522.58,5386.0,523.71,523.71,521.54,522.58,5386.0
2023-06-02 14:10:00,522.59,522.59,520.0,521.53,32511.0,522.59,522.59,520.0,521.53,32511.0
2023-06-02 14:20:00,522.0,522.61,521.77,522.31,30815.0,522.0,522.61,521.77,522.31,30815.0
2023-06-02 14:30:00,522.09,524.25,521.87,522.44,40184.0,522.09,524.25,521.87,522.44,40184.0
2023-06-02 14:40:00,522.36,522.45,521.1,521.25,3200.0,522.36,522.45,521.1,521.25,3200.0
2023-06-02 14:50:00,521.12,523.06,521.12,523.06,5003.0,521.12,523.06,521.12,523.06,5003.0
2023-06-02 15:00:00,522.45,524.74,522.45,524.05,3549.0,522.45,524.74,522.45,524.05,3549.0
2023-06-02 15:10:00,523.98,525.52,523.98,524.75,3351.0,523.98,525.52,523.98,524.75,3351.0
2023-06-02 15:20:00,524.62,524.62,523.57,523.84,3053.0,524.62,524.62,523.57,523.84,3053.0
2023-06-02 15:30:00,523.72,525.65,523.39,525.39,3400.0,523.72,525.65,523.39,525.39,3400.0
2023-06-02 15:40:00,525.63,526.28,524.18,524.18,15661.0,525.63,526.28,524.18,524.18,15661.0
2023-06-02 15:50:00,523.78,524.85,523.13,524.13,44670.0,523.78,524.85,523.13,524.13,44670.0
2023-06-05 09:30:00,521.91,522.5,518.64,520.0,9537.0,521.91,522.5,518.64,520.0,9537.0
2023-06-05 09:40:00,523.25,523.77,520.57,523.71,3030.0,523.25,523.77,520.57,523.71,3030.0
2023-06-05 09:50:00,522.4,526.13,522.4,526.13,3273.0,522.4,526.13,522.4,526.13,3273.0
2023-06-05 10:00:00,527.84,529.0,524.18,526.15,5453.0,527.84,529.0,524.18,526.15,5453.0
2023-06-05 10:10:00,525.49,526.28,521.3,523.45,7185.0,525.49,526.28,521.3,523.45,7185.0
2023-06-05 10:20:00,523.31,525.8,522.54,525.8,7209.0,523.31,525.8,522.54,525.8,7209.0
2023-06-05 10:30:00,524.9,528.31,523.98,525.6,1900.0,524.9,528.31,523.98,525.6,1900.0
2023-06-05 10:40:00,526.13,527.57,525.93,526.06,3835.0,526.13,527.57,525.93,526.06,3835.0
2023-06-05 10:50:00,526.74,528.74,525.84,527.51,5788.0,526.74,528.74,525.84,527.51,5788.0
2023-06-05 11:00:00,526.79,528.99,526.79,528.83,5694.0,526.79,528.99,526.79,528.83,5694.0
2023-06-05 11:10:00,529.06,530.0,528.43,528.57,3170.0,529.06,530.0,528.43,528.57,3170.0
2023-06-05 11:20:00,528.91,531.0,528.8,529.86,7573.0,528.91,531.0,528.8,529.86,7573.0
2023-06-05 11:30:00,529.44,530.58,529.38,530.58,4084.0,529.44,530.58,529.38,530.58,4084.0
2023-06-05 11:40:00,531.95,533.11,531.57,533.0,3947.0,531.95,533.11,531.57,533.0,3947.0
2023-06-05 11:50:00,533.25,533.25,531.54,531.54,3697.0,533.25,533.25,531.54,531.54,3697.0
2023-06-05 12:00:00,532.29,532.53,531.19,532.4,4115.0,532.29,532.53,531.19,532.4,4115.0
2023-06-05 12:10:00,532.4,535.0,532.25,532.57,7295.0,532.4,535.0,532.25,532.57,7295.0
2023-06-05 12:20:00,532.42,534.4,531.67,533.88,1605.0,532.42,534.4,531.67,533.88,1605.0
2023-06-05 12:30:00,534.07,534.25,532.37,533.41,24165.0,534.07,534.25,532.37,533.41,24165.0
2023-06-05 12:40:00,534.19,535.12,533.63,534.26,2312.0,534.19,535.12,533.63,534.26,2312.0
2023-06-05 12:50:00,534.39,534.39,532.54,532.55,1306.0,534.39,534.39,532.54,532.55,1306.0
2023-06-05 13:00:00,532.54,534.53,532.18,533.96,4028.0,532.54,534.53,532.18,533.96,4028.0
2023-06-05 13:10:00,533.54,534.53,532.93,533.55,2800.0,533.54,534.53,532.93,533.55,2800.0
2023-06-05 13:20:00,533.01,534.31,530.95,531.97,3739.0,533.01,534.31,530.95,531.97,3739.0
2023-06-05 13:30:00,531.64,532.42,527.28,528.17,13728.0,531.64,532.42,527.28,528.17,13728.0
2023-06-05 13:40:00,528.17,528.72,527.85,528.64,2375.0,528.17,528.72,527.85,528.64,2375.0
2023-06-05 13:50:00,527.96,527.96,526.71,527.75,4387.0,527.96,527.96,526.71,527.75,4387.0
2023-06-05 14:00:00,528.3,529.58,527.17,527.79,6184.0,528.3,529.58,527.17,527.79,6184.0
2023-06-05 14:10:00,527.79,527.97,526.64,527.97,4298.0,527.79,527.97,526.64,527.97,4298.0
2023-06-05 14:20:00,527.43,527.57,525.69,525.85,3061.0,527.43,527.57,525.69,525.85,3061.0
2023-06-05 14:30:00,525.55,525.82,524.49,524.49,3331.0,525.55,525.82,524.49,524.49,3331.0
2023-06-05 14:40:00,524.58,525.87,524.44,524.71,2036.0,524.58,525.87,524.44,524.71,2036.0
2023-06-05 14:50:00,524.55,526.97,524.4,526.97,3796.0,524.55,526.97,524.4,526.97,3796.0
2023-06-05 15:00:00,526.45,526.45,524.73,525.35,1268.0,526.45,526.45,524.73,525.35,1268.0
2023-06-05 15:10:00,525.04,527.38,525.01,526.79,3202.0,525.04,527.38,525.01,526.79,3202.0
2023-06-05 15:20:00,527.01,527.43,526.31,527.11,4774.0,527.01,527.43,526.31,527.11,4774.0
2023-06-05 15:30:00,527.12,527.35,526.28,526.37,8207.0,527.12,527.35,526.28,526.37,8207.0
2023-06-05 15:40:00,526.48,528.06,526.33,527.93,4847.0,526.48,528.06,526.33,527.93,4847.0
2023-06-05 15:50:00,528.15,528.65,526.15,528.59,41622.0,528.15,528.65,526.15,528.59,41622.0
2023-06-06 09:30:00,525.3,527.21,522.13,525.57,19257.0,525.3,527.21,522.13,525.57,19257.0
2023-06-06 09:40:00,524.95,530.74,524.95,527.29,15639.0,524.95,530.74,524.95,527.29,15639.0
2023-06-06 09:50:00,528.97,529.0,526.49,529.0,8188.0,528.97,529.0,526.49,529.0,8188.0
2023-06-06 10:00:00,529.75,531.22,527.93,528.74,7366.0,529.75,531.22,527.93,528.74,7366.0
2023-06-06 10:10:00,528.82,530.59,528.23,530.29,3784.0,528.82,530.59,528.23,530.29,3784.0
2023-06-06 10:20:00,531.45,534.0,531.4,532.48,2520.0,531.45,534.0,531.4,532.48,2520.0
2023-06-06 10:30:00,532.68,532.9,531.99,532.22,800.0,532.68,532.9,531.99,532.22,800.0
2023-06-06 10:40:00,532.89,533.76,532.48,533.39,4192.0,532.89,533.76,532.48,533.39,4192.0
2023-06-06 10:50:00,533.99,533.99,530.53,530.53,4517.0,533.99,533.99,530.53,530.53,4517.0
2023-06-06 11:00:00,530.56,531.73,529.62,531.25,4925.0,530.56,531.73,529.62,531.25,4925.0
2023-06-06 11:10:00,531.75,533.08,530.82,532.25,16919.0,531.75,533.08,530.82,532.25,16919.0
2023-06-06 11:20:00,532.2,533.31,529.46,531.68,3585.0,532.2,533.31,529.46,531.68,3585.0
2023-06-06 11:30:00,531.69,533.4,531.69,532.84,974.0,531.69,533.4,531.69,532.84,974.0
2023-06-06 11:40:00,532.0,534.48,532.0,534.48,1901.0,532.0,534.48,532.0,534.48,1901.0
2023-06-06 11:50:00,534.83,535.0,533.84,534.86,1926.0,534.83,535.0,533.84,534.86,1926.0
2023-06-06 12:00:00,534.76,534.76,534.0,534.04,826.0,534.76,534.76,534.0,534.04,826.0
2023-06-06 12:10:00,534.23,534.66,533.74,533.92,965.0,534.23,534.66,533.74,533.92,965.0
2023-06-06 12:20:00,533.72,534.01,533.65,533.65,521.0,533.72,534.01,533.65,533.65,521.0
2023-06-06 12:30:00,534.03,534.38,531.85,531.85,1319.0,534.03,534.38,531.85,531.85,1319.0
2023-06-06 12:40:00,532.62,532.9,531.77,532.21,1052.0,532.62,532.9,531.77,532.21,1052.0
2023-06-06 12:50:00,532.08,532.7,531.33,531.71,1390.0,532.08,532.7,531.33,531.71,1390.0
2023-06-06 13:00:00,531.96,532.14,531.21,532.14,3500.0,531.96,532.14,531.21,532.14,3500.0
2023-06-06 13:10:00,531.73,532.3,531.49,532.04,2200.0,531.73,532.3,531.49,532.04,2200.0
2023-06-06 13:20:00,531.65,531.8,531.53,531.68,1660.0,531.65,531.8,531.53,531.68,1660.0
2023-06-06 13:30:00,531.48,532.14,531.48,532.14,1502.0,531.48,532.14,531.48,532.14,1502.0
2023-06-06 13:40:00,532.38,532.57,531.63,531.96,1300.0,532.38,532.57,531.63,531.96,1300.0
2023-06-06 13:50:00,532.25,532.25,531.3,531.3,700.0,532.25,532.25,531.3,531.3,700.0
2023-06-06 14:00:00,531.56,532.3,531.33,532.3,1187.0,531.56,532.3,531.33,532.3,1187.0
2023-06-06 14:10:00,532.72,533.35,532.72,533.35,772.0,532.72,533.35,532.72,533.35,772.0
2023-06-06 14:20:00,532.93,533.99,532.56,533.97,1611.0,532.93,533.99,532.56,533.97,1611.0
2023-06-06 14:30:00,534.82,534.86,532.74,533.13,3431.0,534.82,534.86,532.74,533.13,3431.0
2023-06-06 14:40:00,533.46,534.94,533.46,534.08,2222.0,533.46,534.94,533.46,534.08,2222.0
2023-06-06 14:50:00,534.14,534.23,533.46,533.46,2007.0,534.14,534.23,533.46,533.46,2007.0
2023-06-06 15:00:00,533.24,534.54,532.99,534.44,2180.0,533.24,534.54,532.99,534.44,2180.0
2023-06-06 15:10:00,533.75,534.5,533.74,533.76,3303.0,533.75,534.5,533.74,533.76,3303.0
2023-06-06 15:20:00,533.7,533.84,533.18,533.84,2444.0,533.7,533.84,533.18,533.84,2444.0
2023-06-06 15:30:00,534.08,534.09,532.03,532.04,3099.0,534.08,534.09,532.03,532.04,3099.0
2023-06-06 15:40:00,532.06,532.29,530.64,530.64,6463.0,532.06,532.29,530.64,530.64,6463.0
2023-06-06 15:50:00,530.47,531.82,530.1,530.29,16745.0,530.47,531.82,530.1,530.29,16745.0
2023-06-07 09:30:00,529.37,533.82,528.53,530.2,11189.0,529.37,533.82,528.53,530.2,11189.0
2023-06-07 09:40:00,530.17,530.17,526.15,527.54,12288.0,530.17,530.17,526.15,527.54,12288.0
2023-06-07 09:50:00,527.54,527.62,524.26,526.84,7254.0,527.54,527.62,524.26,526.84,7254.0
2023-06-07 10:00:00,527.93,528.81,524.89,526.01,4689.0,527.93,528.81,524.89,526.01,4689.0
2023-06-07 10:10:00,525.8,525.96,520.8,520.8,8517.0,525.8,525.96,520.8,520.8,8517.0
2023-06-07 10:20:00,520.34,521.63,515.78,517.33,15014.0,520.34,521.63,515.78,517.33,15014.0
2023-06-07 10:30:00,517.34,518.85,511.51,512.87,19597.0,517.34,518.85,511.51,512.87,19597.0
2023-06-07 10:40:00,513.13,514.64,510.85,512.28,15650.0,513.13,514.64,510.85,512.28,15650.0
2023-06-07 10:50:00,511.39,512.79,510.3,512.39,9056.0,511.39,512.79,510.3,512.39,9056.0
2023-06-07 11:00:00,512.95,514.92,511.97,513.63,4704.0,512.95,514.92,511.97,513.63,4704.0
2023-06-07 11:10:00,514.56,514.56,508.84,509.64,8951.0,514.56,514.56,508.84,509.64,8951.0
2023-06-07 11:20:00,509.86,511.7,509.86,511.08,1000.0,509.86,511.7,509.86,511.08,1000.0
2023-06-07 11:30:00,511.81,513.67,511.47,511.86,3079.0,511.81,513.67,511.47,511.86,3079.0
2023-06-07 11:40:00,511.75,511.78,509.19,509.3,9479.0,511.75,511.78,509.19,509.3,9479.0
2023-06-07 11:50:00,509.74,511.96,509.2,510.15,6856.0,509.74,511.96,509.2,510.15,6856.0
2023-06-07 12:00:00,509.74,512.27,509.73,509.79,7965.0,509.74,512.27,509.73,509.79,7965.0
2023-06-07 12:10:00,509.85,509.85,505.0,506.49,5602.0,509.85,509.85,505.0,506.49,5602.0
2023-06-07 12:20:00,505.65,505.66,502.6,502.63,14755.0,505.65,505.66,502.6,502.63,14755.0
2023-06-07 12:30:00,502.65,504.07,502.28,504.06,37816.0,502.65,504.07,502.28,504.06,37816.0
2023-06-07 12:40:00,504.07,505.58,502.54,503.69,12441.0,504.07,505.58,502.54,503.69,12441.0
2023-06-07 12:50:00,503.69,504.81,502.23,502.23,6445.0,503.69,504.81,502.23,502.23,6445.0
2023-06-07 13:00:00,502.23,502.23,498.92,501.05,9266.0,502.23,502.23,498.92,501.05,9266.0
2023-06-07 13:10:00,501.56,503.12,500.65,500.9,11661.0,501.56,503.12,500.65,500.9,11661.0
2023-06-07 13:20:00,501.44,501.76,499.23,500.84,9570.0,501.44,501.76,499.23,500.84,9570.0
2023-06-07 13:30:00,501.3,505.37,501.07,504.63,16015.0,501.3,505.37,501.07,504.63,16015.0
2023-06-07 13:40:00,505.24,505.41,504.05,505.05,36471.0,505.24,505.41,504.05,505.05,36471.0
2023-06-07 13:50:00,504.64,505.86,504.46,505.79,1928.0,504.64,505.86,504.46,505.79,1928.0
2023-06-07 14:00:00,506.06,508.0,506.06,507.71,1793.0,506.06,508.0,506.06,507.71,1793.0
2023-06-07 14:10:00,507.91,508.19,507.08,507.35,4499.0,507.91,508.19,507.08,507.35,4499.0
2023-06-07 14:20:00,507.41,507.58,504.83,505.01,1850.0,507.41,507.58,504.83,505.01,1850.0
2023-06-07 14:30:00,504.37,505.78,504.37,505.13,2535.0,504.37,505.78,504.37,505.13,2535.0
2023-06-07 14:40:00,504.89,505.55,503.06,505.1,6941.0,504.89,505.55,503.06,505.1,6941.0
2023-06-07 14:50:00,504.43,505.42,504.43,504.68,2045.0,504.43,505.42,504.43,504.68,2045.0
2023-06-07 15:00:00,504.68,505.77,504.38,504.72,2624.0,504.68,505.77,504.38,504.72,2624.0
2023-06-07 15:10:00,504.42,504.47,502.1,502.26,5164.0,504.42,504.47,502.1,502.26,5164.0
2023-06-07 15:20:00,502.58,503.16,501.38,501.39,7351.0,502.58,503.16,501.38,501.39,7351.0
2023-06-07 15:30:00,502.36,502.51,499.4,499.43,18434.0,502.36,502.51,499.4,499.43,18434.0
2023-06-07 15:40:00,499.75,501.16,499.4,500.93,10749.0,499.75,501.16,499.4,500.93,10749.0
2023-06-07 15:50:00,501.23,504.16,501.15,503.38,45756.0,501.23,504.16,501.15,503.38,45756.0
2023-06-08 09:30:00,501.87,505.01,496.37,503.43,20452.0,501.87,505.01,496.37,503.43,20452.0
2023-06-08 09:40:00,502.21,506.81,501.48,506.05,6916.0,502.21,506.81,501.48,506.05,6916.0
2023-06-08 09:50:00,506.55,509.0,504.19,508.49,9094.0,506.55,509.0,504.19,508.49,9094.0
2023-06-08 10:00:00,507.99,512.88,507.99,511.23,9222.0,507.99,512.88,507.99,511.23,9222.0
2023-06-08 10:10:00,511.12,514.5,511.12,512.55,13100.0,511.12,514.5,511.12,512.55,13100.0
2023-06-08 10:20:00,514.27,515.73,512.89,514.38,11703.0,514.27,515.73,512.89,514.38,11703.0
2023-06-08 10:30:00,514.25,514.95,512.94,514.01,4162.0,514.25,514.95,512.94,514.01,4162.0
2023-06-08 10:40:00,514.66,518.25,514.04,517.52,4931.0,514.66,518.25,514.04,517.52,4931.0
2023-06-08 10:50:00,517.39,518.08,516.23,518.08,3392.0,517.39,518.08,516.23,518.08,3392.0
2023-06-08 11:00:00,518.0,518.93,517.63,517.92,4368.0,518.0,518.93,517.63,517.92,4368.0
2023-06-08 11:10:00,517.81,517.81,515.1,515.1,5217.0,517.81,517.81,515.1,515.1,5217.0
2023-06-08 11:20:00,515.58,521.68,515.57,521.68,37920.0,515.58,521.68,515.57,521.68,37920.0
2023-06-08 11:30:00,521.58,522.48,520.19,520.83,1875.0,521.58,522.48,520.19,520.83,1875.0
2023-06-08 11:40:00,520.67,522.83,520.0,520.1,5956.0,520.67,522.83,520.0,520.1,5956.0
2023-06-08 11:50:00,520.0,522.99,519.28,522.76,11425.0,520.0,522.99,519.28,522.76,11425.0
2023-06-08 12:00:00,523.0,523.01,521.8,522.89,6572.0,523.0,523.01,521.8,522.89,6572.0
2023-06-08 12:10:00,522.41,523.96,521.78,523.28,5141.0,522.41,523.96,521.78,523.28,5141.0
2023-06-08 12:20:00,523.84,524.09,523.3,523.78,3600.0,523.84,524.09,523.3,523.78,3600.0
2023-06-08 12:30:00,523.34,523.34,520.17,520.81,3536.0,523.34,523.34,520.17,520.81,3536.0
2023-06-08 12:40:00,520.88,522.69,519.95,520.17,3600.0,520.88,522.69,519.95,520.17,3600.0
2023-06-08 12:50:00,520.0,520.84,518.56,519.1,4500.0,520.0,520.84,518.56,519.1,4500.0
2023-06-08 13:00:00,519.47,520.07,519.14,519.55,5300.0,519.47,520.07,519.14,519.55,5300.0
2023-06-08 13:10:00,519.8,519.81,517.79,518.27,3786.0,519.8,519.81,517.79,518.27,3786.0
2023-06-08 13:20:00,517.57,517.57,515.22,516.6,5437.0,517.57,517.57,515.22,516.6,5437.0
2023-06-08 13:30:00,516.13,516.23,514.03,514.48,4796.0,516.13,516.23,514.03,514.48,4796.0
2023-06-08 13:40:00,513.95,514.04,512.08,513.05,5651.0,513.95,514.04,512.08,513.05,5651.0
2023-06-08 13:50:00,513.06,514.34,513.06,513.88,2858.0,513.06,514.34,513.06,513.88,2858.0
2023-06-08 14:00:00,513.56,513.88,512.79,513.27,2001.0,513.56,513.88,512.79,513.27,2001.0
2023-06-08 14:10:00,513.08,516.28,512.57,516.28,2957.0,513.08,516.28,512.57,516.28,2957.0
2023-06-08 14:20:00,516.7,516.7,515.43,515.43,723.0,516.7,516.7,515.43,515.43,723.0
2023-06-08 14:30:00,517.43,518.44,517.15,517.43,3597.0,517.43,518.44,517.15,517.43,3597.0
2023-06-08 14:40:00,517.25,517.56,515.65,516.6,2412.0,517.25,517.56,515.65,516.6,2412.0
2023-06-08 14:50:00,516.62,517.75,515.8,517.75,3047.0,516.62,517.75,515.8,517.75,3047.0
2023-06-08 15:00:00,517.74,518.69,516.29,518.05,6076.0,517.74,518.69,516.29,518.05,6076.0
2023-06-08 15:10:00,518.05,518.38,517.8,518.19,5300.0,518.05,518.38,517.8,518.19,5300.0
2023-06-08 15:20:00,517.97,518.23,516.56,517.08,5254.0,517.97,518.23,516.56,517.08,5254.0
2023-06-08 15:30:00,517.27,517.8,515.94,516.15,8724.0,517.27,517.8,515.94,516.15,8724.0
2023-06-08 15:40:00,515.49,516.83,515.27,515.82,6002.0,515.49,516.83,515.27,515.82,6002.0
2023-06-08 15:50:00,516.68,517.77,515.02,517.4,26112.0,516.68,517.77,515.02,517.4,26112.0
2023-06-09 09:30:00,520.27,528.22,518.09,526.72,34459.0,520.27,528.22,518.09,526.72,34459.0
2023-06-09 09:40:00,526.97,528.99,525.78,525.78,11307.0,526.97,528.99,525.78,525.78,11307.0
2023-06-09 09:50:00,526.21,529.16,525.98,525.98,13214.0,526.21,529.16,525.98,525.98,13214.0
2023-06-09 10:00:00,526.0,526.0,519.73,520.61,16402.0,526.0,526.0,519.73,520.61,16402.0
2023-06-09 10:10:00,520.26,521.45,519.69,520.89,7301.0,520.26,521.45,519.69,520.89,7301.0
2023-06-09 10:20:00,521.0,521.0,518.07,520.38,20528.0,521.0,521.0,518.07,520.38,20528.0
2023-06-09 10:30:00,520.91,522.76,519.31,519.73,13614.0,520.91,522.76,519.31,519.73,13614.0
2023-06-09 10:40:00,518.05,518.83,514.84,514.94,11957.0,518.05,518.83,514.84,514.94,11957.0
2023-06-09 10:50:00,514.88,516.8,513.31,515.96,9973.0,514.88,516.8,513.31,515.96,9973.0
2023-06-09 11:00:00,516.0,517.95,516.0,517.95,2700.0,516.0,517.95,516.0,517.95,2700.0
2023-06-09 11:10:00,517.35,517.35,513.89,513.9,2631.0,517.35,517.35,513.89,513.9,2631.0
2023-06-09 11:20:00,514.02,515.22,512.84,512.84,8312.0,514.02,515.22,512.84,512.84,8312.0
2023-06-09 11:30:00,512.53,514.61,512.53,513.88,4760.0,512.53,514.61,512.53,513.88,4760.0
2023-06-09 11:40:00,513.95,514.2,512.83,512.83,5192.0,513.95,514.2,512.83,512.83,5192.0
2023-06-09 11:50:00,513.11,513.4,512.17,513.4,2300.0,513.11,513.4,512.17,513.4,2300.0
2023-06-09 12:00:00,513.46,514.48,512.84,513.76,2690.0,513.46,514.48,512.84,513.76,2690.0
2023-06-09 12:10:00,514.27,514.27,513.1,513.98,3517.0,514.27,514.27,513.1,513.98,3517.0
2023-06-09 12:20:00,514.71,514.79,512.88,512.88,2880.0,514.71,514.79,512.88,512.88,2880.0
2023-06-09 12:30:00,513.77,515.22,513.77,514.36,3469.0,513.77,515.22,513.77,514.36,3469.0
2023-06-09 12:40:00,513.83,514.46,513.35,514.46,1814.0,513.83,514.46,513.35,514.46,1814.0
2023-06-09 12:50:00,514.51,516.08,514.51,515.98,1600.0,514.51,516.08,514.51,515.98,1600.0
2023-06-09 13:00:00,515.65,517.33,515.19,517.01,5081.0,515.65,517.33,515.19,517.01,5081.0
2023-06-09 13:10:00,517.01,518.04,516.28,516.89,2169.0,517.01,518.04,516.28,516.89,2169.0
2023-06-09 13:20:00,517.01,517.54,517.0,517.47,1017.0,517.01,517.54,517.0,517.47,1017.0
2023-06-09 13:30:00,517.54,517.96,517.54,517.56,934.0,517.54,517.96,517.54,517.56,934.0
2023-06-09 13:40:00,517.56,518.14,517.29,517.39,4394.0,517.56,518.14,517.29,517.39,4394.0
2023-06-09 13:50:00,517.74,517.96,517.4,517.67,500.0,517.74,517.96,517.4,517.67,500.0
2023-06-09 14:00:00,517.7,517.7,516.08,516.29,3034.0,517.7,517.7,516.08,516.29,3034.0
2023-06-09 14:10:00,515.77,515.9,514.24,514.98,4963.0,515.77,515.9,514.24,514.98,4963.0
2023-06-09 14:20:00,515.8,515.81,515.03,515.06,1400.0,515.8,515.81,515.03,515.06,1400.0
2023-06-09 14:30:00,515.67,515.69,514.62,514.74,2691.0,515.67,515.69,514.62,514.74,2691.0
2023-06-09 14:40:00,514.35,516.05,514.35,515.5,1135.0,514.35,516.05,514.35,515.5,1135.0
2023-06-09 14:50:00,515.51,516.91,515.43,516.91,2335.0,515.51,516.91,515.43,516.91,2335.0
2023-06-09 15:00:00,516.62,517.51,516.34,516.71,4699.0,516.62,517.51,516.34,516.71,4699.0
2023-06-09 15:10:00,516.33,517.05,515.99,517.0,3270.0,516.33,517.05,515.99,517.0,3270.0
2023-06-09 15:20:00,517.0,517.56,515.83,515.84,5032.0,517.0,517.56,515.83,515.84,5032.0
2023-06-09 15:30:00,516.4,517.59,516.32,517.38,8229.0,516.4,517.59,516.32,517.38,8229.0
2023-06-09 15:40:00,517.7,517.7,515.73,515.99,8813.0,517.7,517.7,515.73,515.99,8813.0
2023-06-09 15:50:00,515.59,517.09,515.28,516.57,40365.0,515.59,517.09,515.28,516.57,40365.0
2023-06-12 09:30:00,516.83,519.39,514.54,518.73,17855.0,516.83,519.39,514.54,518.73,17855.0
2023-06-12 09:40:00,517.1,520.0,517.1,519.4,9629.0,517.1,520.0,517.1,519.4,9629.0
2023-06-12 09:50:00,518.92,519.57,515.15,515.7,9785.0,518.92,519.57,515.15,515.7,9785.0
2023-06-12 10:00:00,516.55,518.75,515.82,517.88,3804.0,516.55,518.75,515.82,517.88,3804.0
2023-06-12 10:10:00,517.86,517.87,515.7,517.47,5883.0,517.86,517.87,515.7,517.47,5883.0
2023-06-12 10:20:00,518.63,520.04,518.63,520.04,500.0,518.63,520.04,518.63,520.04,500.0
2023-06-12 10:30:00,519.84,521.65,519.83,520.25,1876.0,519.84,521.65,519.83,520.25,1876.0
2023-06-12 10:40:00,519.76,522.15,519.58,522.1,3033.0,519.76,522.15,519.58,522.1,3033.0
2023-06-12 10:50:00,521.14,521.31,520.17,520.68,1960.0,521.14,521.31,520.17,520.68,1960.0
2023-06-12 11:00:00,520.54,520.6,519.33,519.67,1916.0,520.54,520.6,519.33,519.67,1916.0
2023-06-12 11:10:00,519.98,521.5,519.98,521.5,400.0,519.98,521.5,519.98,521.5,400.0
2023-06-12 11:20:00,521.45,521.45,520.66,521.42,2982.0,521.45,521.45,520.66,521.42,2982.0
2023-06-12 11:30:00,521.56,523.71,521.48,523.71,1621.0,521.56,523.71,521.48,523.71,1621.0
2023-06-12 11:40:00,524.25,525.84,524.25,525.44,4605.0,524.25,525.84,524.25,525.44,4605.0
2023-06-12 11:50:00,525.61,526.88,525.48,526.32,2527.0,525.61,526.88,525.48,526.32,2527.0
2023-06-12 12:00:00,526.3,526.3,524.0,524.0,1849.0,526.3,526.3,524.0,524.0,1849.0
2023-06-12 12:10:00,522.17,522.32,521.28,521.89,1400.0,522.17,522.32,521.28,521.89,1400.0
2023-06-12 12:20:00,522.11,522.96,522.11,522.96,1000.0,522.11,522.96,522.11,522.96,1000.0
2023-06-12 12:30:00,522.4,522.79,521.89,522.78,516.0,522.4,522.79,521.89,522.78,516.0
2023-06-12 12:40:00,523.11,523.76,522.16,522.22,1808.0,523.11,523.76,522.16,522.22,1808.0
2023-06-12 12:50:00,522.51,523.61,522.51,523.57,600.0,522.51,523.61,522.51,523.57,600.0
2023-06-12 13:00:00,523.42,523.67,523.25,523.25,2132.0,523.42,523.67,523.25,523.25,2132.0
2023-06-12 13:10:00,523.33,523.75,523.24,523.75,1069.0,523.33,523.75,523.24,523.75,1069.0
2023-06-12 13:20:00,522.87,522.94,522.85,522.85,1002.0,522.87,522.94,522.85,522.85,1002.0
2023-06-12 13:30:00,522.85,523.4,522.33,522.34,1256.0,522.85,523.4,522.33,522.34,1256.0
2023-06-12 13:40:00,522.89,523.73,522.89,523.67,860.0,522.89,523.73,522.89,523.67,860.0
2023-06-12 13:50:00,523.84,524.73,523.77,524.71,1590.0,523.84,524.73,523.77,524.71,1590.0
2023-06-12 14:00:00,524.22,524.54,523.63,524.3,3712.0,524.22,524.54,523.63,524.3,3712.0
2023-06-12 14:10:00,524.38,524.97,523.56,523.56,1592.0,524.38,524.97,523.56,523.56,1592.0
2023-06-12 14:20:00,523.82,523.87,523.1,523.1,1018.0,523.82,523.87,523.1,523.1,1018.0
2023-06-12 14:30:00,523.04,523.44,523.03,523.3,931.0,523.04,523.44,523.03,523.3,931.0
2023-06-12 14:40:00,522.86,523.04,521.38,522.51,4342.0,522.86,523.04,521.38,522.51,4342.0
2023-06-12 14:50:00,522.51,523.19,522.51,523.19,800.0,522.51,523.19,522.51,523.19,800.0
2023-06-12 15:00:00,523.11,524.43,522.97,524.43,1347.0,523.11,524.43,522.97,524.43,1347.0
2023-06-12 15:10:00,524.5,524.66,523.23,523.23,2967.0,524.5,524.66,523.23,523.23,2967.0
2023-06-12 15:20:00,522.65,522.76,522.14,522.49,3702.0,522.65,522.76,522.14,522.49,3702.0
2023-06-12 15:30:00,522.36,522.36,521.75,521.98,1983.0,522.36,522.36,521.75,521.98,1983.0
2023-06-12 15:40:00,522.14,522.34,521.57,522.15,3448.0,522.14,522.34,521.57,522.15,3448.0
2023-06-12 15:50:00,522.34,522.42,520.68,520.86,23163.0,522.34,522.42,520.68,520.86,23163.0
2023-06-13 09:30:00,517.5,518.24,502.1,502.97,108726.0,517.5,518.24,502.1,502.97,108726.0
2023-06-13 09:40:00,502.9,504.89,494.49,495.33,61958.0,502.9,504.89,494.49,495.33,61958.0
2023-06-13 09:50:00,496.77,499.99,491.8,498.51,65816.0,496.77,499.99,491.8,498.51,65816.0
2023-06-13 10:00:00,498.52,503.91,498.16,500.92,33527.0,498.52,503.91,498.16,500.92,33527.0
2023-06-13 10:10:00,500.87,501.28,493.44,496.87,36148.0,500.87,501.28,493.44,496.87,36148.0
2023-06-13 10:20:00,496.87,500.1,496.67,497.78,18377.0,496.87,500.1,496.67,497.78,18377.0
2023-06-13 10:30:00,498.88,501.97,498.88,500.36,31487.0,498.88,501.97,498.88,500.36,31487.0
2023-06-13 10:40:00,500.74,501.0,498.3,500.37,11355.0,500.74,501.0,498.3,500.37,11355.0
2023-06-13 10:50:00,500.63,503.93,499.74,499.94,13513.0,500.63,503.93,499.74,499.94,13513.0
2023-06-13 11:00:00,499.5,504.0,499.5,504.0,7672.0,499.5,504.0,499.5,504.0,7672.0
2023-06-13 11:10:00,503.73,506.12,503.61,505.62,21861.0,503.73,506.12,503.61,505.62,21861.0
2023-06-13 11:20:00,504.89,508.26,504.15,507.54,8861.0,504.89,508.26,504.15,507.54,8861.0
2023-06-13 11:30:00,506.88,508.56,506.63,507.97,7847.0,506.88,508.56,506.63,507.97,7847.0
2023-06-13 11:40:00,507.96,511.5,507.86,511.1,9628.0,507.96,511.5,507.86,511.1,9628.0
2023-06-13 11:50:00,510.66,512.49,509.54,510.05,11702.0,510.66,512.49,509.54,510.05,11702.0
2023-06-13 12:00:00,510.74,510.74,507.46,509.99,6637.0,510.74,510.74,507.46,509.99,6637.0
2023-06-13 12:10:00,510.89,510.89,509.2,510.05,5204.0,510.89,510.89,509.2,510.05,5204.0
2023-06-13 12:20:00,509.48,509.98,508.09,508.98,7998.0,509.48,509.98,508.09,508.98,7998.0
2023-06-13 12:30:00,509.04,512.55,509.04,511.74,6749.0,509.04,512.55,509.04,511.74,6749.0
2023-06-13 12:40:00,512.44,513.9,512.01,512.9,6986.0,512.44,513.9,512.01,512.9,6986.0
2023-06-13 12:50:00,512.58,515.84,512.58,515.73,6422.0,512.58,515.84,512.58,515.73,6422.0
2023-06-13 13:00:00,515.83,517.56,515.24,517.13,8003.0,515.83,517.56,515.24,517.13,8003.0
2023-06-13 13:10:00,517.5,518.45,516.61,517.92,9848.0,517.5,518.45,516.61,517.92,9848.0
2023-06-13 13:20:00,517.95,518.71,515.46,516.2,6449.0,517.95,518.71,515.46,516.2,6449.0
2023-06-13 13:30:00,517.08,517.46,515.06,515.06,9006.0,517.08,517.46,515.06,515.06,9006.0
2023-06-13 13:40:00,514.89,515.45,513.87,514.28,3926.0,514.89,515.45,513.87,514.28,3926.0
2023-06-13 13:50:00,514.31,514.58,512.53,513.49,8376.0,514.31,514.58,512.53,513.49,8376.0
2023-06-13 14:00:00,513.47,513.47,510.74,510.74,2856.0,513.47,513.47,510.74,510.74,2856.0
2023-06-13 14:10:00,510.39,510.39,508.5,509.65,9279.0,510.39,510.39,508.5,509.65,9279.0
2023-06-13 14:20:00,509.88,509.88,505.87,505.91,7765.0,509.88,509.88,505.87,505.91,7765.0
2023-06-13 14:30:00,505.77,507.47,505.28,506.81,5904.0,505.77,507.47,505.28,506.81,5904.0
2023-06-13 14:40:00,506.84,507.76,505.34,505.82,12471.0,506.84,507.76,505.34,505.82,12471.0
2023-06-13 14:50:00,506.35,509.13,506.19,508.62,8583.0,506.35,509.13,506.19,508.62,8583.0
2023-06-13 15:00:00,508.71,509.0,508.11,508.54,7997.0,508.71,509.0,508.11,508.54,7997.0
2023-06-13 15:10:00,508.47,509.04,507.52,508.53,5517.0,508.47,509.04,507.52,508.53,5517.0
2023-06-13 15:20:00,508.67,509.46,508.11,509.43,9174.0,508.67,509.46,508.11,509.43,9174.0
2023-06-13 15:30:00,509.22,512.52,509.08,512.21,12879.0,509.22,512.52,509.08,512.21,12879.0
2023-06-13 15:40:00,511.99,512.36,510.53,510.96,16585.0,511.99,512.36,510.53,510.96,16585.0
2023-06-13 15:50:00,510.96,513.58,510.95,512.88,60181.0,510.96,513.58,510.95,512.88,60181.0
2023-06-14 09:30:00,508.0,511.78,506.45,511.78,8273.0,508.0,511.78,506.45,511.78,8273.0
2023-06-14 09:40:00,511.9,514.59,510.99,511.0,5180.0,511.9,514.59,510.99,511.0,5180.0
2023-06-14 09:50:00,510.97,511.61,507.83,508.88,2126.0,510.97,511.61,507.83,508.88,2126.0
2023-06-14 10:00:00,508.85,510.94,506.87,510.05,14625.0,508.85,510.94,506.87,510.05,14625.0
2023-06-14 10:10:00,510.86,511.66,509.66,511.41,4411.0,510.86,511.66,509.66,511.41,4411.0
2023-06-14 10:20:00,510.56,512.34,508.64,508.97,3401.0,510.56,512.34,508.64,508.97,3401.0
2023-06-14 10:30:00,509.29,511.5,509.29,511.31,3817.0,509.29,511.5,509.29,511.31,3817.0
2023-06-14 10:40:00,510.86,511.59,510.45,510.67,2400.0,510.86,511.59,510.45,510.67,2400.0
2023-06-14 10:50:00,511.17,511.57,509.92,509.92,3714.0,511.17,511.57,509.92,509.92,3714.0
2023-06-14 11:00:00,508.97,510.78,508.97,510.78,1331.0,508.97,510.78,508.97,510.78,1331.0
2023-06-14 11:10:00,511.21,511.74,510.4,510.4,3224.0,511.21,511.74,510.4,510.4,3224.0
2023-06-14 11:20:00,510.2,511.48,510.19,511.42,2517.0,510.2,511.48,510.19,511.42,2517.0
2023-06-14 11:30:00,511.5,513.41,510.95,513.41,2100.0,511.5,513.41,510.95,513.41,2100.0
2023-06-14 11:40:00,513.2,513.39,511.58,511.58,1677.0,513.2,513.39,511.58,511.58,1677.0
2023-06-14 11:50:00,510.75,511.05,509.62,510.23,4242.0,510.75,511.05,509.62,510.23,4242.0
2023-06-14 12:00:00,510.38,511.2,509.56,511.19,1209.0,510.38,511.2,509.56,511.19,1209.0
2023-06-14 12:10:00,511.21,511.66,509.77,511.01,4916.0,511.21,511.66,509.77,511.01,4916.0
2023-06-14 12:20:00,510.72,510.72,510.11,510.26,1300.0,510.72,510.72,510.11,510.26,1300.0
2023-06-14 12:30:00,510.86,511.29,510.55,511.06,1800.0,510.86,511.29,510.55,511.06,1800.0
2023-06-14 12:40:00,510.38,511.05,509.82,510.25,4467.0,510.38,511.05,509.82,510.25,4467.0
2023-06-14 12:50:00,509.91,510.7,509.91,510.52,1130.0,509.91,510.7,509.91,510.52,1130.0
2023-06-14 13:00:00,510.35,510.35,509.38,509.59,1000.0,510.35,510.35,509.38,509.59,1000.0
2023-06-14 13:10:00,509.58,509.61,506.78,506.78,5662.0,509.58,509.61,506.78,506.78,5662.0
2023-06-14 13:20:00,506.23,506.24,504.72,504.84,13432.0,506.23,506.24,504.72,504.84,13432.0
2023-06-14 13:30:00,505.06,505.27,503.62,505.08,14750.0,505.06,505.27,503.62,505.08,14750.0
2023-06-14 13:40:00,505.0,505.27,504.23,504.89,4464.0,505.0,505.27,504.23,504.89,4464.0
2023-06-14 13:50:00,504.7,507.47,504.69,507.47,6674.0,504.7,507.47,504.69,507.47,6674.0
2023-06-14 14:00:00,507.28,507.28,500.72,502.44,10083.0,507.28,507.28,500.72,502.44,10083.0
2023-06-14 14:10:00,503.11,503.84,499.7,500.79,42555.0,503.11,503.84,499.7,500.79,42555.0
2023-06-14 14:20:00,501.41,501.85,500.34,500.74,6104.0,501.41,501.85,500.34,500.74,6104.0
2023-06-14 14:30:00,500.89,504.14,499.58,502.56,18946.0,500.89,504.14,499.58,502.56,18946.0
2023-06-14 14:40:00,502.99,505.73,502.99,504.9,7898.0,502.99,505.73,502.99,504.9,7898.0
2023-06-14 14:50:00,504.27,505.11,502.34,504.06,7748.0,504.27,505.11,502.34,504.06,7748.0
2023-06-14 15:00:00,504.12,505.99,503.4,504.27,7522.0,504.12,505.99,503.4,504.27,7522.0
2023-06-14 15:10:00,504.97,505.4,499.33,501.09,7806.0,504.97,505.4,499.33,501.09,7806.0
2023-06-14 15:20:00,501.89,504.35,501.89,503.24,5350.0,501.89,504.35,501.89,503.24,5350.0
2023-06-14 15:30:00,502.59,504.26,502.37,503.75,6300.0,502.59,504.26,502.37,503.75,6300.0
2023-06-14 15:40:00,503.94,504.76,503.01,503.22,12177.0,503.94,504.76,503.01,503.22,12177.0
2023-06-14 15:50:00,502.85,504.76,502.1,503.99,47620.0,502.85,504.76,502.1,503.99,47620.0
2023-06-15 09:30:00,500.04,503.96,498.12,503.96,18223.0,500.04,503.96,498.12,503.96,18223.0
2023-06-15 09:40:00,505.22,510.0,503.64,510.0,10097.0,505.22,510.0,503.64,510.0,10097.0
2023-06-15 09:50:00,509.99,510.98,508.36,508.37,4151.0,509.99,510.98,508.36,508.37,4151.0
2023-06-15 10:00:00,510.83,512.38,509.56,512.23,5912.0,510.83,512.38,509.56,512.23,5912.0
2023-06-15 10:10:00,513.94,514.33,509.43,510.99,15235.0,513.94,514.33,509.43,510.99,15235.0
2023-06-15 10:20:00,511.16,514.95,511.16,514.3,5580.0,511.16,514.95,511.16,514.3,5580.0
2023-06-15 10:30:00,513.41,514.77,510.83,512.04,6933.0,513.41,514.77,510.83,512.04,6933.0
2023-06-15 10:40:00,512.92,514.37,512.92,514.26,1676.0,512.92,514.37,512.92,514.26,1676.0
2023-06-15 10:50:00,513.65,513.65,510.99,512.7,2356.0,513.65,513.65,510.99,512.7,2356.0
2023-06-15 11:00:00,512.3,514.12,512.09,513.16,4496.0,512.3,514.12,512.09,513.16,4496.0
2023-06-15 11:10:00,513.7,515.8,513.6,515.21,3473.0,513.7,515.8,513.6,515.21,3473.0
2023-06-15 11:20:00,514.7,516.3,514.4,515.0,3922.0,514.7,516.3,514.4,515.0,3922.0
2023-06-15 11:30:00,515.8,518.5,514.97,518.32,6238.0,515.8,518.5,514.97,518.32,6238.0
2023-06-15 11:40:00,517.95,519.78,516.9,517.3,10048.0,517.95,519.78,516.9,517.3,10048.0
2023-06-15 11:50:00,516.36,518.64,516.33,518.64,1962.0,516.36,518.64,516.33,518.64,1962.0
2023-06-15 12:00:00,518.04,520.45,518.04,520.39,6295.0,518.04,520.45,518.04,520.39,6295.0
2023-06-15 12:10:00,520.36,520.36,518.99,520.03,5684.0,520.36,520.36,518.99,520.03,5684.0
2023-06-15 12:20:00,520.07,520.77,516.96,518.4,6139.0,520.07,520.77,516.96,518.4,6139.0
2023-06-15 12:30:00,517.01,518.72,516.57,518.07,2062.0,517.01,518.72,516.57,518.07,2062.0
2023-06-15 12:40:00,518.45,519.56,517.97,518.5,2230.0,518.45,519.56,517.97,518.5,2230.0
2023-06-15 12:50:00,519.18,521.25,518.93,521.02,2458.0,519.18,521.25,518.93,521.02,2458.0
2023-06-15 13:00:00,521.3,521.3,519.26,519.42,4244.0,521.3,521.3,519.26,519.42,4244.0
2023-06-15 13:10:00,520.36,521.22,519.53,520.16,3390.0,520.36,521.22,519.53,520.16,3390.0
2023-06-15 13:20:00,519.99,521.15,519.57,520.24,5857.0,519.99,521.15,519.57,520.24,5857.0
2023-06-15 13:30:00,520.31,520.31,518.32,519.0,2907.0,520.31,520.31,518.32,519.0,2907.0
2023-06-15 13:40:00,519.08,520.85,518.59,519.83,5226.0,519.08,520.85,518.59,519.83,5226.0
2023-06-15 13:50:00,520.05,521.04,520.05,520.67,952.0,520.05,521.04,520.05,520.67,952.0
2023-06-15 14:00:00,521.0,521.23,519.86,519.87,2308.0,521.0,521.23,519.86,519.87,2308.0
2023-06-15 14:10:00,519.83,519.83,518.43,518.63,1708.0,519.83,519.83,518.43,518.63,1708.0
2023-06-15 14:20:00,518.31,519.77,518.31,519.48,2300.0,518.31,519.77,518.31,519.48,2300.0
2023-06-15 14:30:00,519.61,520.19,519.0,519.0,3025.0,519.61,520.19,519.0,519.0,3025.0
2023-06-15 14:40:00,519.63,521.24,519.63,521.24,1659.0,519.63,521.24,519.63,521.24,1659.0
2023-06-15 14:50:00,521.48,522.81,521.04,521.84,6759.0,521.48,522.81,521.04,521.84,6759.0
2023-06-15 15:00:00,521.98,522.03,520.87,521.24,2290.0,521.98,522.03,520.87,521.24,2290.0
2023-06-15 15:10:00,520.71,522.64,520.71,520.78,2541.0,520.71,522.64,520.71,520.78,2541.0
2023-06-15 15:20:00,520.51,521.54,520.41,521.46,3521.0,520.51,521.54,520.41,521.46,3521.0
2023-06-15 15:30:00,521.54,523.13,521.53,521.99,13104.0,521.54,523.13,521.53,521.99,13104.0
2023-06-15 15:40:00,522.01,522.34,519.71,522.34,16876.0,522.01,522.34,519.71,522.34,16876.0
2023-06-15 15:50:00,522.42,523.64,519.11,520.0,38280.0,522.42,523.64,519.11,520.0,38280.0
2023-06-16 09:30:00,526.42,532.18,523.84,526.41,30097.0,526.42,532.18,523.84,526.41,30097.0
2023-06-16 09:40:00,525.29,529.4,523.54,524.0,25738.0,525.29,529.4,523.54,524.0,25738.0
2023-06-16 09:50:00,523.83,526.29,520.12,522.0,19084.0,523.83,526.29,520.12,522.0,19084.0
2023-06-16 10:00:00,522.0,523.08,521.03,522.62,12956.0,522.0,523.08,521.03,522.62,12956.0
2023-06-16 10:10:00,522.92,523.63,518.43,519.2,6332.0,522.92,523.63,518.43,519.2,6332.0
2023-06-16 10:20:00,519.43,522.61,519.43,522.12,6940.0,519.43,522.61,519.43,522.12,6940.0
2023-06-16 10:30:00,521.8,522.0,520.78,521.34,3419.0,521.8,522.0,520.78,521.34,3419.0
2023-06-16 10:40:00,521.31,521.31,519.29,520.74,4062.0,521.31,521.31,519.29,520.74,4062.0
2023-06-16 10:50:00,520.85,522.15,520.66,521.62,3408.0,520.85,522.15,520.66,521.62,3408.0
2023-06-16 11:00:00,521.23,522.45,520.12,521.57,8273.0,521.23,522.45,520.12,521.57,8273.0
2023-06-16 11:10:00,521.9,522.13,519.45,519.88,2276.0,521.9,522.13,519.45,519.88,2276.0
2023-06-16 11:20:00,519.87,520.22,518.1,518.92,4984.0,519.87,520.22,518.1,518.92,4984.0
2023-06-16 11:30:00,519.76,520.14,518.52,518.52,3411.0,519.76,520.14,518.52,518.52,3411.0
2023-06-16 11:40:00,519.12,519.78,517.75,518.19,3523.0,519.12,519.78,517.75,518.19,3523.0
2023-06-16 11:50:00,518.17,520.36,518.17,519.8,2632.0,518.17,520.36,518.17,519.8,2632.0
2023-06-16 12:00:00,520.19,520.19,517.55,518.21,2822.0,520.19,520.19,517.55,518.21,2822.0
2023-06-16 12:10:00,519.13,519.13,517.49,518.5,2404.0,519.13,519.13,517.49,518.5,2404.0
2023-06-16 12:20:00,518.7,519.01,517.27,517.34,29864.0,518.7,519.01,517.27,517.34,29864.0
2023-06-16 12:30:00,518.43,518.89,517.48,517.48,2315.0,518.43,518.89,517.48,517.48,2315.0
2023-06-16 12:40:00,518.32,519.43,518.32,519.0,2052.0,518.32,519.43,518.32,519.0,2052.0
2023-06-16 12:50:00,519.77,519.77,518.46,518.46,1867.0,519.77,519.77,518.46,518.46,1867.0
2023-06-16 13:00:00,517.83,518.92,517.83,518.46,1301.0,517.83,518.92,517.83,518.46,1301.0
2023-06-16 13:10:00,517.4,518.52,516.91,517.72,2303.0,517.4,518.52,516.91,517.72,2303.0
2023-06-16 13:20:00,517.27,518.01,516.88,518.01,2400.0,517.27,518.01,516.88,518.01,2400.0
2023-06-16 13:30:00,518.23,519.74,518.2,519.74,908.0,518.23,519.74,518.2,519.74,908.0
2023-06-16 13:40:00,520.05,520.05,519.09,519.09,2739.0,520.05,520.05,519.09,519.09,2739.0
2023-06-16 13:50:00,519.52,520.21,519.42,520.0,4068.0,519.52,520.21,519.42,520.0,4068.0
2023-06-16 14:00:00,520.0,520.0,518.9,519.84,1600.0,520.0,520.0,518.9,519.84,1600.0
2023-06-16 14:10:00,519.87,519.91,518.0,518.65,2044.0,519.87,519.91,518.0,518.65,2044.0
2023-06-16 14:20:00,518.27,518.38,517.29,517.29,2200.0,518.27,518.38,517.29,517.29,2200.0
2023-06-16 14:30:00,517.21,517.85,516.82,517.45,1594.0,517.21,517.85,516.82,517.45,1594.0
2023-06-16 14:40:00,517.2,517.35,516.65,516.65,600.0,517.2,517.35,516.65,516.65,600.0
2023-06-16 14:50:00,516.93,517.54,516.86,517.46,1200.0,516.93,517.54,516.86,517.46,1200.0
2023-06-16 15:00:00,517.18,517.18,516.14,516.14,902.0,517.18,517.18,516.14,516.14,902.0
2023-06-16 15:10:00,516.13,516.44,515.58,515.82,2618.0,516.13,516.44,515.58,515.82,2618.0
2023-06-16 15:20:00,516.8,517.74,516.8,517.34,5630.0,516.8,517.74,516.8,517.34,5630.0
2023-06-16 15:30:00,517.36,518.68,517.35,517.97,4720.0,517.36,518.68,517.35,517.97,4720.0
2023-06-16 15:40:00,518.09,519.76,518.04,518.97,5969.0,518.09,519.76,518.04,518.97,5969.0
2023-06-16 15:50:00,519.96,520.04,516.73,519.02,44067.0,519.96,520.04,516.73,519.02,44067.0
2023-06-20 09:30:00,513.78,519.17,513.78,517.59,14289.0,513.78,519.17,513.78,517.59,14289.0
2023-06-20 09:40:00,518.48,522.85,517.92,522.85,13264.0,518.48,522.85,517.92,522.85,13264.0
2023-06-20 09:50:00,520.37,522.32,516.38,516.38,3939.0,520.37,522.32,516.38,516.38,3939.0
2023-06-20 10:00:00,516.86,519.16,516.0,519.15,3849.0,516.86,519.16,516.0,519.15,3849.0
2023-06-20 10:10:00,518.53,519.89,515.4,515.4,2857.0,518.53,519.89,515.4,515.4,2857.0
2023-06-20 10:20:00,515.75,515.76,512.0,512.7,11090.0,515.75,515.76,512.0,512.7,11090.0
2023-06-20 10:30:00,512.0,513.22,510.33,510.49,4994.0,512.0,513.22,510.33,510.49,4994.0
2023-06-20 10:40:00,510.24,513.72,510.24,512.04,7574.0,510.24,513.72,510.24,512.04,7574.0
2023-06-20 10:50:00,513.28,513.67,511.46,512.23,4014.0,513.28,513.67,511.46,512.23,4014.0
2023-06-20 11:00:00,512.63,513.67,512.49,513.66,2117.0,512.63,513.67,512.49,513.66,2117.0
2023-06-20 11:10:00,512.95,512.95,510.07,510.92,4872.0,512.95,512.95,510.07,510.92,4872.0
2023-06-20 11:20:00,510.8,511.09,509.67,511.09,8173.0,510.8,511.09,509.67,511.09,8173.0
2023-06-20 11:30:00,511.55,511.86,510.76,511.4,1936.0,511.55,511.86,510.76,511.4,1936.0
2023-06-20 11:40:00,511.56,513.07,511.53,513.06,653.0,511.56,513.07,511.53,513.06,653.0
2023-06-20 11:50:00,512.19,513.23,512.19,512.92,400.0,512.19,513.23,512.19,512.92,400.0
2023-06-20 12:00:00,512.91,512.93,510.91,511.2,4197.0,512.91,512.93,510.91,511.2,4197.0
2023-06-20 12:10:00,511.41,513.47,511.41,512.9,1500.0,511.41,513.47,511.41,512.9,1500.0
2023-06-20 12:20:00,512.68,515.24,512.6,515.24,3913.0,512.68,515.24,512.6,515.24,3913.0
2023-06-20 12:30:00,514.88,514.88,514.15,514.41,700.0,514.88,514.88,514.15,514.41,700.0
2023-06-20 12:40:00,514.41,515.4,514.41,515.28,2736.0,514.41,515.4,514.41,515.28,2736.0
2023-06-20 12:50:00,516.17,516.17,514.7,515.82,1400.0,516.17,516.17,514.7,515.82,1400.0
2023-06-20 13:00:00,515.99,516.28,515.22,515.22,2450.0,515.99,516.28,515.22,515.22,2450.0
2023-06-20 13:10:00,514.64,515.37,514.42,514.42,2108.0,514.64,515.37,514.42,514.42,2108.0
2023-06-20 13:20:00,514.11,514.6,514.11,514.37,800.0,514.11,514.6,514.11,514.37,800.0
2023-06-20 13:30:00,514.38,514.38,513.5,513.5,733.0,514.38,514.38,513.5,513.5,733.0
2023-06-20 13:40:00,513.83,514.1,512.95,513.99,1620.0,513.83,514.1,512.95,513.99,1620.0
2023-06-20 13:50:00,514.0,514.0,512.9,512.9,1120.0,514.0,514.0,512.9,512.9,1120.0
2023-06-20 14:00:00,513.41,513.41,513.34,513.35,206.0,513.41,513.41,513.34,513.35,206.0
2023-06-20 14:10:00,513.75,514.14,512.9,514.04,4110.0,513.75,514.14,512.9,514.04,4110.0
2023-06-20 14:20:00,514.3,514.3,513.15,513.63,1003.0,514.3,514.3,513.15,513.63,1003.0
2023-06-20 14:30:00,513.45,513.45,511.63,512.3,1678.0,513.45,513.45,511.63,512.3,1678.0
2023-06-20 14:40:00,511.62,512.49,511.62,512.49,1200.0,511.62,512.49,511.62,512.49,1200.0
2023-06-20 14:50:00,512.26,513.5,512.26,513.5,1703.0,512.26,513.5,512.26,513.5,1703.0
2023-06-20 15:00:00,513.47,514.32,513.46,514.12,2864.0,513.47,514.32,513.46,514.12,2864.0
2023-06-20 15:10:00,513.62,516.0,513.62,515.59,7955.0,513.62,516.0,513.62,515.59,7955.0
2023-06-20 15:20:00,515.64,516.28,515.01,515.82,1603.0,515.64,516.28,515.01,515.82,1603.0
2023-06-20 15:30:00,515.62,516.75,515.44,515.44,3670.0,515.62,516.75,515.44,515.44,3670.0
2023-06-20 15:40:00,515.55,516.14,515.39,516.11,2594.0,515.55,516.14,515.39,516.11,2594.0
2023-06-20 15:50:00,516.27,516.39,513.82,515.64,25551.0,516.27,516.39,513.82,515.64,25551.0
2023-06-21 09:30:00,515.45,517.04,511.59,511.59,8425.0,515.45,517.04,511.59,511.59,8425.0
2023-06-21 09:40:00,512.87,516.23,512.66,513.87,7149.0,512.87,516.23,512.66,513.87,7149.0
2023-06-21 09:50:00,513.12,515.24,513.07,515.24,4347.0,513.12,515.24,513.07,515.24,4347.0
2023-06-21 10:00:00,515.55,515.55,509.25,513.56,19066.0,515.55,515.55,509.25,513.56,19066.0
2023-06-21 10:10:00,513.69,513.74,510.84,511.0,8393.0,513.69,513.74,510.84,511.0,8393.0
2023-06-21 10:20:00,510.73,511.74,508.36,510.42,9603.0,510.73,511.74,508.36,510.42,9603.0
2023-06-21 10:30:00,510.22,510.29,508.67,510.24,7759.0,510.22,510.29,508.67,510.24,7759.0
2023-06-21 10:40:00,511.04,511.12,503.93,505.46,8181.0,511.04,511.12,503.93,505.46,8181.0
2023-06-21 10:50:00,504.83,505.39,500.72,503.19,10700.0,504.83,505.39,500.72,503.19,10700.0
2023-06-21 11:00:00,503.43,504.04,500.47,501.6,8510.0,503.43,504.04,500.47,501.6,8510.0
2023-06-21 11:10:00,502.2,504.28,501.6,503.99,10750.0,502.2,504.28,501.6,503.99,10750.0
2023-06-21 11:20:00,503.56,506.75,503.56,506.75,1152.0,503.56,506.75,503.56,506.75,1152.0
2023-06-21 11:30:00,507.74,509.21,506.76,508.79,2450.0,507.74,509.21,506.76,508.79,2450.0
2023-06-21 11:40:00,508.89,509.01,507.13,507.52,1402.0,508.89,509.01,507.13,507.52,1402.0
2023-06-21 11:50:00,507.66,507.69,501.39,501.57,12034.0,507.66,507.69,501.39,501.57,12034.0
2023-06-21 12:00:00,502.47,506.28,502.47,506.28,2324.0,502.47,506.28,502.47,506.28,2324.0
2023-06-21 12:10:00,505.61,506.92,505.06,506.92,1200.0,505.61,506.92,505.06,506.92,1200.0
2023-06-21 12:20:00,506.79,507.78,506.46,507.06,1700.0,506.79,507.78,506.46,507.06,1700.0
2023-06-21 12:30:00,506.89,507.55,506.75,506.81,804.0,506.89,507.55,506.75,506.81,804.0
2023-06-21 12:40:00,506.88,507.47,506.45,506.96,1311.0,506.88,507.47,506.45,506.96,1311.0
2023-06-21 12:50:00,507.16,508.33,506.08,506.08,1661.0,507.16,508.33,506.08,506.08,1661.0
2023-06-21 13:00:00,505.44,507.12,505.43,506.22,1608.0,505.44,507.12,505.43,506.22,1608.0
2023-06-21 13:10:00,506.73,507.19,506.6,507.11,625.0,506.73,507.19,506.6,507.11,625.0
2023-06-21 13:20:00,507.12,507.28,506.22,507.28,1200.0,507.12,507.28,506.22,507.28,1200.0
2023-06-21 13:30:00,507.55,507.55,507.1,507.52,700.0,507.55,507.55,507.1,507.52,700.0
2023-06-21 13:40:00,507.93,508.86,507.69,508.86,600.0,507.93,508.86,507.69,508.86,600.0
2023-06-21 13:50:00,508.23,509.25,508.23,509.25,1017.0,508.23,509.25,508.23,509.25,1017.0
2023-06-21 14:00:00,509.85,509.85,508.37,508.91,1600.0,509.85,509.85,508.37,508.91,1600.0
2023-06-21 14:10:00,509.04,510.04,508.76,508.78,8230.0,509.04,510.04,508.76,508.78,8230.0
2023-06-21 14:20:00,509.44,510.73,508.93,510.73,1400.0,509.44,510.73,508.93,510.73,1400.0
2023-06-21 14:30:00,510.69,511.0,509.97,510.36,2496.0,510.69,511.0,509.97,510.36,2496.0
2023-06-21 14:40:00,510.65,510.91,508.96,508.96,1503.0,510.65,510.91,508.96,508.96,1503.0
2023-06-21 14:50:00,509.3,510.08,509.28,509.64,400.0,509.3,510.08,509.28,509.64,400.0
2023-06-21 15:00:00,509.45,509.63,508.46,509.57,1505.0,509.45,509.63,508.46,509.57,1505.0
2023-06-21 15:10:00,509.89,511.0,509.89,510.6,1047.0,509.89,511.0,509.89,510.6,1047.0
2023-06-21 15:20:00,510.61,510.61,509.07,509.59,1420.0,510.61,510.61,509.07,509.59,1420.0
2023-06-21 15:30:00,509.26,509.57,507.98,508.11,5345.0,509.26,509.57,507.98,508.11,5345.0
2023-06-21 15:40:00,509.0,509.33,507.5,508.37,4495.0,509.0,509.33,507.5,508.37,4495.0
2023-06-21 15:50:00,507.81,509.34,506.94,507.35,16249.0,507.81,509.34,506.94,507.35,16249.0
2023-06-22 09:30:00,501.32,507.24,500.0,503.16,11951.0,501.32,507.24,500.0,503.16,11951.0
2023-06-22 09:40:00,501.9,506.25,501.44,504.75,9822.0,501.9,506.25,501.44,504.75,9822.0
2023-06-22 09:50:00,505.62,506.88,504.1,505.23,5861.0,505.62,506.88,504.1,505.23,5861.0
2023-06-22 10:00:00,505.97,509.57,502.13,506.2,20717.0,505.97,509.57,502.13,506.2,20717.0
2023-06-22 10:10:00,507.64,510.73,507.64,509.67,2077.0,507.64,510.73,507.64,509.67,2077.0
2023-06-22 10:20:00,509.54,510.02,508.84,508.85,1275.0,509.54,510.02,508.84,508.85,1275.0
2023-06-22 10:30:00,508.72,509.04,506.72,506.72,1427.0,508.72,509.04,506.72,506.72,1427.0
2023-06-22 10:40:00,506.28,506.28,505.83,506.23,600.0,506.28,506.28,505.83,506.23,600.0
2023-06-22 10:50:00,507.48,507.48,505.34,507.1,4212.0,507.48,507.48,505.34,507.1,4212.0
2023-06-22 11:00:00,507.5,509.47,507.5,508.78,656.0,507.5,509.47,507.5,508.78,656.0
2023-06-22 11:10:00,507.97,509.24,507.96,508.61,4620.0,507.97,509.24,507.96,508.61,4620.0
2023-06-22 11:20:00,509.03,509.43,507.49,509.43,7846.0,509.03,509.43,507.49,509.43,7846.0
2023-06-22 11:30:00,510.42,512.69,509.89,512.59,8213.0,510.42,512.69,509.89,512.59,8213.0
2023-06-22 11:40:00,512.96,515.24,512.96,514.83,3117.0,512.96,515.24,512.96,514.83,3117.0
2023-06-22 11:50:00,514.85,518.79,514.85,518.12,18504.0,514.85,518.79,514.85,518.12,18504.0
2023-06-22 12:00:00,518.08,518.83,515.52,518.83,7868.0,518.08,518.83,515.52,518.83,7868.0
2023-06-22 12:10:00,518.55,518.55,515.16,515.25,7830.0,518.55,518.55,515.16,515.25,7830.0
2023-06-22 12:20:00,515.57,518.28,515.57,516.65,8046.0,515.57,518.28,515.57,516.65,8046.0
2023-06-22 12:30:00,516.16,517.86,516.16,516.82,1200.0,516.16,517.86,516.16,516.82,1200.0
2023-06-22 12:40:00,516.9,516.9,514.39,515.52,1363.0,516.9,516.9,514.39,515.52,1363.0
2023-06-22 12:50:00,515.37,515.54,513.9,515.36,2403.0,515.37,515.54,513.9,515.36,2403.0
2023-06-22 13:00:00,514.28,514.28,512.32,513.81,1300.0,514.28,514.28,512.32,513.81,1300.0
2023-06-22 13:10:00,514.26,514.96,512.32,512.62,1000.0,514.26,514.96,512.32,512.62,1000.0
2023-06-22 13:20:00,513.24,513.7,513.24,513.52,1009.0,513.24,513.7,513.24,513.52,1009.0
2023-06-22 13:30:00,513.76,515.17,513.72,515.17,1225.0,513.76,515.17,513.72,515.17,1225.0
2023-06-22 13:40:00,514.57,514.88,513.91,514.88,900.0,514.57,514.88,513.91,514.88,900.0
2023-06-22 13:50:00,514.46,515.01,513.43,513.91,1300.0,514.46,515.01,513.43,513.91,1300.0
2023-06-22 14:00:00,513.48,514.86,513.48,514.84,800.0,513.48,514.86,513.48,514.84,800.0
2023-06-22 14:10:00,514.4,515.21,514.13,514.13,2162.0,514.4,515.21,514.13,514.13,2162.0
2023-06-22 14:20:00,515.0,515.87,514.41,515.5,5818.0,515.0,515.87,514.41,515.5,5818.0
2023-06-22 14:30:00,515.75,515.75,513.54,514.25,2250.0,515.75,515.75,513.54,514.25,2250.0
2023-06-22 14:40:00,514.16,515.24,514.16,514.99,2361.0,514.16,515.24,514.16,514.99,2361.0
2023-06-22 14:50:00,514.66,515.39,514.66,515.38,551.0,514.66,515.39,514.66,515.38,551.0
2023-06-22 15:00:00,515.04,515.76,514.71,515.26,1201.0,515.04,515.76,514.71,515.26,1201.0
2023-06-22 15:10:00,515.48,516.15,515.27,515.72,773.0,515.48,516.15,515.27,515.72,773.0
2023-06-22 15:20:00,515.91,516.9,515.26,516.25,3087.0,515.91,516.9,515.26,516.25,3087.0
2023-06-22 15:30:00,516.44,519.12,516.12,518.26,10894.0,516.44,519.12,516.12,518.26,10894.0
2023-06-22 15:40:00,518.09,518.36,517.09,517.61,10115.0,518.09,518.36,517.09,517.61,10115.0
2023-06-22 15:50:00,518.09,519.18,517.71,518.58,21287.0,518.09,519.18,517.71,518.58,21287.0
2023-06-23 09:30:00,512.17,512.73,511.53,511.53,2128.0,512.17,512.73,511.53,511.53,2128.0
2023-06-23 09:40:00,510.7,514.31,508.13,508.26,2899.0,510.7,514.31,508.13,508.26,2899.0
2023-06-23 09:50:00,508.92,515.0,506.71,513.02,4464.0,508.92,515.0,506.71,513.02,4464.0
2023-06-23 10:00:00,513.02,513.61,510.89,512.48,2907.0,513.02,513.61,510.89,512.48,2907.0
2023-06-23 10:10:00,512.47,517.8,512.47,517.19,6409.0,512.47,517.8,512.47,517.19,6409.0
2023-06-23 10:20:00,517.51,518.24,516.06,516.65,3900.0,517.51,518.24,516.06,516.65,3900.0
2023-06-23 10:30:00,518.0,518.59,516.69,517.78,3086.0,518.0,518.59,516.69,517.78,3086.0
2023-06-23 10:40:00,518.11,518.37,516.24,516.36,2300.0,518.11,518.37,516.24,516.36,2300.0
2023-06-23 10:50:00,516.88,518.79,516.52,518.48,1861.0,516.88,518.79,516.52,518.48,1861.0
2023-06-23 11:00:00,518.97,518.97,517.29,518.18,2322.0,518.97,518.97,517.29,518.18,2322.0
2023-06-23 11:10:00,518.06,518.57,516.67,516.67,5513.0,518.06,518.57,516.67,516.67,5513.0
2023-06-23 11:20:00,517.16,517.42,515.41,516.22,4000.0,517.16,517.42,515.41,516.22,4000.0
2023-06-23 11:30:00,515.65,517.57,515.42,517.19,1508.0,515.65,517.57,515.42,517.19,1508.0
2023-06-23 11:40:00,516.16,518.0,516.16,518.0,805.0,516.16,518.0,516.16,518.0,805.0
2023-06-23 11:50:00,517.85,517.85,515.33,515.52,3200.0,517.85,517.85,515.33,515.52,3200.0
2023-06-23 12:00:00,516.4,517.56,516.4,517.56,606.0,516.4,517.56,516.4,517.56,606.0
2023-06-23 12:10:00,517.44,518.21,517.35,518.21,900.0,517.44,518.21,517.35,518.21,900.0
2023-06-23 12:20:00,518.77,519.64,518.05,519.64,7805.0,518.77,519.64,518.05,519.64,7805.0
2023-06-23 12:30:00,519.36,520.02,519.21,519.94,2527.0,519.36,520.02,519.21,519.94,2527.0
2023-06-23 12:40:00,520.98,521.1,519.88,520.63,1218.0,520.98,521.1,519.88,520.63,1218.0
2023-06-23 12:50:00,520.73,521.35,519.73,519.83,9596.0,520.73,521.35,519.73,519.83,9596.0
2023-06-23 13:00:00,519.83,520.24,519.53,520.11,4209.0,519.83,520.24,519.53,520.11,4209.0
2023-06-23 13:10:00,521.99,522.2,521.12,522.2,1200.0,521.99,522.2,521.12,522.2,1200.0
2023-06-23 13:20:00,521.52,521.52,520.17,520.75,4300.0,521.52,521.52,520.17,520.75,4300.0
2023-06-23 13:30:00,520.58,520.58,519.75,519.82,1950.0,520.58,520.58,519.75,519.82,1950.0
2023-06-23 13:40:00,520.12,520.36,519.2,519.63,1978.0,520.12,520.36,519.2,519.63,1978.0
2023-06-23 13:50:00,519.79,519.82,517.73,517.73,1200.0,519.79,519.82,517.73,517.73,1200.0
2023-06-23 14:00:00,518.18,519.18,518.15,518.62,2020.0,518.18,519.18,518.15,518.62,2020.0
2023-06-23 14:10:00,518.47,518.73,517.51,518.6,3946.0,518.47,518.73,517.51,518.6,3946.0
2023-06-23 14:20:00,518.91,519.5,518.04,518.04,1867.0,518.91,519.5,518.04,518.04,1867.0
2023-06-23 14:30:00,518.31,519.49,518.04,518.13,1352.0,518.31,519.49,518.04,518.13,1352.0
2023-06-23 14:40:00,518.17,518.17,516.77,517.87,2652.0,518.17,518.17,516.77,517.87,2652.0
2023-06-23 14:50:00,518.05,518.56,517.28,517.46,1192.0,518.05,518.56,517.28,517.46,1192.0
2023-06-23 15:00:00,516.92,516.92,515.78,516.61,2265.0,516.92,516.92,515.78,516.61,2265.0
2023-06-23 15:10:00,516.73,517.19,516.58,517.15,2062.0,516.73,517.19,516.58,517.15,2062.0
2023-06-23 15:20:00,516.94,517.1,515.4,515.72,5861.0,516.94,517.1,515.4,515.72,5861.0
2023-06-23 15:30:00,515.82,515.82,513.98,514.08,8696.0,515.82,515.82,513.98,514.08,8696.0
2023-06-23 15:40:00,513.79,516.1,513.49,516.1,12328.0,513.79,516.1,513.49,516.1,12328.0
2023-06-23 15:50:00,515.06,515.08,511.37,512.68,29878.0,515.06,515.08,511.37,512.68,29878.0
2023-06-26 09:30:00,509.93,514.99,508.41,514.54,3842.0,509.93,514.99,508.41,514.54,3842.0
2023-06-26 09:40:00,514.9,515.96,513.95,515.22,3199.0,514.9,515.96,513.95,515.22,3199.0
2023-06-26 09:50:00,514.78,521.38,514.78,521.38,4316.0,514.78,521.38,514.78,521.38,4316.0
2023-06-26 10:00:00,520.54,521.14,519.61,520.71,7704.0,520.54,521.14,519.61,520.71,7704.0
2023-06-26 10:10:00,520.32,522.5,518.51,518.8,6326.0,520.32,522.5,518.51,518.8,6326.0
2023-06-26 10:20:00,518.42,519.25,517.35,518.01,6504.0,518.42,519.25,517.35,518.01,6504.0
2023-06-26 10:30:00,517.71,518.0,516.36,516.36,4138.0,517.71,518.0,516.36,516.36,4138.0
2023-06-26 10:40:00,516.85,517.15,515.11,516.58,6615.0,516.85,517.15,515.11,516.58,6615.0
2023-06-26 10:50:00,517.06,518.0,515.45,515.88,3457.0,517.06,518.0,515.45,515.88,3457.0
2023-06-26 11:00:00,515.79,515.89,514.04,514.04,700.0,515.79,515.89,514.04,514.04,700.0
2023-06-26 11:10:00,513.11,514.04,512.0,512.21,2400.0,513.11,514.04,512.0,512.21,2400.0
2023-06-26 11:20:00,511.41,512.15,511.12,511.25,5781.0,511.41,512.15,511.12,511.25,5781.0
2023-06-26 11:30:00,510.81,512.99,510.76,511.33,3686.0,510.81,512.99,510.76,511.33,3686.0
2023-06-26 11:40:00,510.71,511.05,508.56,508.64,3078.0,510.71,511.05,508.56,508.64,3078.0
2023-06-26 11:50:00,508.9,509.66,508.18,509.21,2618.0,508.9,509.66,508.18,509.21,2618.0
2023-06-26 12:00:00,509.21,509.21,506.4,506.59,7475.0,509.21,509.21,506.4,506.59,7475.0
2023-06-26 12:10:00,505.99,507.55,505.99,506.58,7220.0,505.99,507.55,505.99,506.58,7220.0
2023-06-26 12:20:00,506.44,506.91,505.12,505.7,3721.0,506.44,506.91,505.12,505.7,3721.0
2023-06-26 12:30:00,505.05,506.22,505.01,505.54,2015.0,505.05,506.22,505.01,505.54,2015.0
2023-06-26 12:40:00,505.16,505.6,504.63,505.14,2600.0,505.16,505.6,504.63,505.14,2600.0
2023-06-26 12:50:00,504.87,507.83,504.86,507.57,809.0,504.87,507.83,504.86,507.57,809.0
2023-06-26 13:00:00,508.27,508.27,506.55,506.77,1789.0,508.27,508.27,506.55,506.77,1789.0
2023-06-26 13:10:00,507.34,507.34,506.66,507.17,918.0,507.34,507.34,506.66,507.17,918.0
2023-06-26 13:20:00,506.7,507.88,506.7,507.88,1875.0,506.7,507.88,506.7,507.88,1875.0
2023-06-26 13:30:00,508.08,508.55,507.69,508.55,2300.0,508.08,508.55,507.69,508.55,2300.0
2023-06-26 13:40:00,509.0,509.0,507.98,508.06,1127.0,509.0,509.0,507.98,508.06,1127.0
2023-06-26 13:50:00,508.77,508.93,508.35,508.93,1160.0,508.77,508.93,508.35,508.93,1160.0
2023-06-26 14:00:00,508.43,509.59,508.31,509.59,2317.0,508.43,509.59,508.31,509.59,2317.0
2023-06-26 14:10:00,509.91,510.42,509.46,509.51,1500.0,509.91,510.42,509.46,509.51,1500.0
2023-06-26 14:20:00,509.51,509.92,508.31,508.76,957.0,509.51,509.92,508.31,508.76,957.0
2023-06-26 14:30:00,509.11,510.75,509.11,510.75,1881.0,509.11,510.75,509.11,510.75,1881.0
2023-06-26 14:40:00,510.92,510.92,509.53,509.67,1000.0,510.92,510.92,509.53,509.67,1000.0
2023-06-26 14:50:00,509.72,510.45,509.33,509.61,1689.0,509.72,510.45,509.33,509.61,1689.0
2023-06-26 15:00:00,510.17,510.47,509.53,509.7,1300.0,510.17,510.47,509.53,509.7,1300.0
2023-06-26 15:10:00,509.45,510.27,509.45,509.78,1942.0,509.45,510.27,509.45,509.78,1942.0
2023-06-26 15:20:00,509.56,510.21,509.56,510.05,1600.0,509.56,510.21,509.56,510.05,1600.0
2023-06-26 15:30:00,510.04,511.73,509.85,511.13,3700.0,510.04,511.73,509.85,511.13,3700.0
2023-06-26 15:40:00,511.16,511.16,509.26,510.51,4600.0,511.16,511.16,509.26,510.51,4600.0
2023-06-26 15:50:00,510.66,510.85,508.2,508.29,18128.0,510.66,510.85,508.2,508.29,18128.0
2023-06-27 09:30:00,512.61,515.58,507.85,513.38,6209.0,512.61,515.58,507.85,513.38,6209.0
2023-06-27 09:40:00,513.38,515.38,513.25,514.74,3125.0,513.38,515.38,513.25,514.74,3125.0
2023-06-27 09:50:00,516.13,518.59,514.64,514.64,4390.0,516.13,518.59,514.64,514.64,4390.0
2023-06-27 10:00:00,515.27,516.68,514.23,515.37,2800.0,515.27,516.68,514.23,515.37,2800.0
2023-06-27 10:10:00,514.72,515.24,513.78,514.73,4515.0,514.72,515.24,513.78,514.73,4515.0
2023-06-27 10:20:00,514.41,517.26,513.78,517.1,3388.0,514.41,517.26,513.78,517.1,3388.0
2023-06-27 10:30:00,515.69,516.54,514.74,515.84,2351.0,515.69,516.54,514.74,515.84,2351.0
2023-06-27 10:40:00,514.91,515.49,513.15,514.15,2752.0,514.91,515.49,513.15,514.15,2752.0
2023-06-27 10:50:00,514.12,514.12,512.46,512.93,3955.0,514.12,514.12,512.46,512.93,3955.0
2023-06-27 11:00:00,512.91,512.97,511.06,511.55,1477.0,512.91,512.97,511.06,511.55,1477.0
2023-06-27 11:10:00,511.28,512.5,511.04,511.26,1509.0,511.28,512.5,511.04,511.26,1509.0
2023-06-27 11:20:00,511.54,514.85,511.54,514.85,5134.0,511.54,514.85,511.54,514.85,5134.0
2023-06-27 11:30:00,515.53,516.5,515.53,516.5,524.0,515.53,516.5,515.53,516.5,524.0
2023-06-27 11:40:00,516.68,517.69,516.49,516.77,1100.0,516.68,517.69,516.49,516.77,1100.0
2023-06-27 11:50:00,516.98,516.98,515.27,515.5,5624.0,516.98,516.98,515.27,515.5,5624.0
2023-06-27 12:00:00,515.5,515.95,515.06,515.53,1654.0,515.5,515.95,515.06,515.53,1654.0
2023-06-27 12:10:00,515.32,516.84,515.32,516.42,1300.0,515.32,516.84,515.32,516.42,1300.0
2023-06-27 12:20:00,516.54,518.98,516.54,518.8,2037.0,516.54,518.98,516.54,518.8,2037.0
2023-06-27 12:30:00,518.97,518.97,517.62,518.1,3228.0,518.97,518.97,517.62,518.1,3228.0
2023-06-27 12:40:00,518.6,520.39,518.33,519.88,3745.0,518.6,520.39,518.33,519.88,3745.0
2023-06-27 12:50:00,520.04,520.04,518.11,518.12,11500.0,520.04,520.04,518.11,518.12,11500.0
2023-06-27 13:00:00,517.59,518.62,516.92,516.93,4703.0,517.59,518.62,516.92,516.93,4703.0
2023-06-27 13:10:00,516.84,517.74,516.36,517.29,3010.0,516.84,517.74,516.36,517.29,3010.0
2023-06-27 13:20:00,517.75,517.84,517.15,517.48,2968.0,517.75,517.84,517.15,517.48,2968.0
2023-06-27 13:30:00,517.5,518.01,517.5,517.89,1900.0,517.5,518.01,517.5,517.89,1900.0
2023-06-27 13:40:00,518.28,518.76,517.61,518.5,3105.0,518.28,518.76,517.61,518.5,3105.0
2023-06-27 13:50:00,518.13,518.13,516.34,516.98,1772.0,518.13,518.13,516.34,516.98,1772.0
2023-06-27 14:00:00,517.49,517.98,516.75,517.07,1924.0,517.49,517.98,516.75,517.07,1924.0
2023-06-27 14:10:00,516.8,518.17,516.8,517.6,2721.0,516.8,518.17,516.8,517.6,2721.0
2023-06-27 14:20:00,517.33,517.6,516.69,517.6,2510.0,517.33,517.6,516.69,517.6,2510.0
2023-06-27 14:30:00,518.08,518.44,517.59,517.66,2100.0,518.08,518.44,517.59,517.66,2100.0
2023-06-27 14:40:00,517.75,517.95,516.84,517.22,1500.0,517.75,517.95,516.84,517.22,1500.0
2023-06-27 14:50:00,517.2,517.68,515.42,515.42,3450.0,517.2,517.68,515.42,515.42,3450.0
2023-06-27 15:00:00,515.96,517.08,515.95,516.36,2018.0,515.96,517.08,515.95,516.36,2018.0
2023-06-27 15:10:00,516.4,517.01,515.62,515.65,3057.0,516.4,517.01,515.62,515.65,3057.0
2023-06-27 15:20:00,515.66,516.77,515.64,516.77,2894.0,515.66,516.77,515.64,516.77,2894.0
2023-06-27 15:30:00,516.69,516.85,515.44,515.44,2501.0,516.69,516.85,515.44,515.44,2501.0
2023-06-27 15:40:00,515.55,516.5,515.55,515.98,6448.0,515.55,516.5,515.55,515.98,6448.0
2023-06-27 15:50:00,516.18,516.21,514.1,515.79,35113.0,516.18,516.21,514.1,515.79,35113.0
2023-06-28 09:30:00,514.13,520.27,514.13,519.44,7617.0,514.13,520.27,514.13,519.44,7617.0
2023-06-28 09:40:00,521.14,525.81,518.98,521.82,11472.0,521.14,525.81,518.98,521.82,11472.0
2023-06-28 09:50:00,523.88,532.0,522.49,528.82,25756.0,523.88,532.0,522.49,528.82,25756.0
2023-06-28 10:00:00,530.0,530.55,521.76,522.73,9456.0,530.0,530.55,521.76,522.73,9456.0
2023-06-28 10:10:00,522.14,525.91,522.14,525.7,8308.0,522.14,525.91,522.14,525.7,8308.0
2023-06-28 10:20:00,526.02,527.01,524.45,524.88,11125.0,526.02,527.01,524.45,524.88,11125.0
2023-06-28 10:30:00,525.1,528.52,524.39,528.46,6323.0,525.1,528.52,524.39,528.46,6323.0
2023-06-28 10:40:00,528.45,529.76,526.94,527.13,5263.0,528.45,529.76,526.94,527.13,5263.0
2023-06-28 10:50:00,526.51,526.51,524.5,524.59,1221.0,526.51,526.51,524.5,524.59,1221.0
2023-06-28 11:00:00,524.31,526.31,524.31,526.31,4316.0,524.31,526.31,524.31,526.31,4316.0
2023-06-28 11:10:00,525.88,525.88,523.45,525.32,2225.0,525.88,525.88,523.45,525.32,2225.0
2023-06-28 11:20:00,525.32,525.32,523.53,524.21,4770.0,525.32,525.32,523.53,524.21,4770.0
2023-06-28 11:30:00,524.03,525.39,524.02,525.39,1700.0,524.03,525.39,524.02,525.39,1700.0
2023-06-28 11:40:00,524.7,524.7,523.85,523.85,1530.0,524.7,524.7,523.85,523.85,1530.0
2023-06-28 11:50:00,523.7,525.94,523.6,525.68,10028.0,523.7,525.94,523.6,525.68,10028.0
2023-06-28 12:00:00,525.64,529.71,524.51,528.79,5693.0,525.64,529.71,524.51,528.79,5693.0
2023-06-28 12:10:00,528.89,531.71,528.89,529.81,9975.0,528.89,531.71,528.89,529.81,9975.0
2023-06-28 12:20:00,529.05,529.05,526.72,526.99,3964.0,529.05,529.05,526.72,526.99,3964.0
2023-06-28 12:30:00,527.13,528.61,524.54,526.16,13729.0,527.13,528.61,524.54,526.16,13729.0
2023-06-28 12:40:00,526.25,527.5,525.51,526.46,2328.0,526.25,527.5,525.51,526.46,2328.0
2023-06-28 12:50:00,526.18,527.36,525.37,526.42,3715.0,526.18,527.36,525.37,526.42,3715.0
2023-06-28 13:00:00,527.23,528.41,526.75,527.82,2937.0,527.23,528.41,526.75,527.82,2937.0
2023-06-28 13:10:00,526.53,527.86,526.1,527.47,2564.0,526.53,527.86,526.1,527.47,2564.0
2023-06-28 13:20:00,527.58,529.53,527.57,529.53,2700.0,527.58,529.53,527.57,529.53,2700.0
2023-06-28 13:30:00,529.51,530.32,528.56,530.22,2210.0,529.51,530.32,528.56,530.22,2210.0
2023-06-28 13:40:00,530.85,531.91,529.67,529.68,4619.0,530.85,531.91,529.67,529.68,4619.0
2023-06-28 13:50:00,529.86,530.19,527.81,528.44,6704.0,529.86,530.19,527.81,528.44,6704.0
2023-06-28 14:00:00,528.72,529.7,528.39,529.33,2045.0,528.72,529.7,528.39,529.33,2045.0
2023-06-28 14:10:00,529.5,529.5,528.18,528.19,4000.0,529.5,529.5,528.18,528.19,4000.0
2023-06-28 14:20:00,528.69,529.48,527.5,527.74,2150.0,528.69,529.48,527.5,527.74,2150.0
2023-06-28 14:30:00,527.95,529.17,527.86,527.97,3202.0,527.95,529.17,527.86,527.97,3202.0
2023-06-28 14:40:00,527.99,529.14,527.61,528.09,3652.0,527.99,529.14,527.61,528.09,3652.0
2023-06-28 14:50:00,527.6,528.68,527.22,528.0,4824.0,527.6,528.68,527.22,528.0,4824.0
2023-06-28 15:00:00,527.93,527.93,525.34,525.88,2900.0,527.93,527.93,525.34,525.88,2900.0
2023-06-28 15:10:00,526.76,527.6,526.43,527.6,1986.0,526.76,527.6,526.43,527.6,1986.0
2023-06-28 15:20:00,527.88,528.07,526.39,526.75,2474.0,527.88,528.07,526.39,526.75,2474.0
2023-06-28 15:30:00,526.56,526.62,525.32,525.59,4646.0,526.56,526.62,525.32,525.59,4646.0
2023-06-28 15:40:00,525.7,525.72,524.45,524.82,5612.0,525.7,525.72,524.45,524.82,5612.0
2023-06-28 15:50:00,524.56,525.08,523.01,524.68,24893.0,524.56,525.08,523.01,524.68,24893.0
2023-06-29 09:30:00,522.6,528.0,521.32,525.09,15825.0,522.6,528.0,521.32,525.09,15825.0
2023-06-29 09:40:00,525.0,525.68,522.0,522.81,2035.0,525.0,525.68,522.0,522.81,2035.0
2023-06-29 09:50:00,527.67,528.65,524.9,526.0,3790.0,527.67,528.65,524.9,526.0,3790.0
2023-06-29 10:00:00,526.0,526.0,523.94,524.22,1626.0,526.0,526.0,523.94,524.22,1626.0
2023-06-29 10:10:00,520.23,521.05,519.76,521.05,1670.0,520.23,521.05,519.76,521.05,1670.0
2023-06-29 10:20:00,522.06,522.06,519.9,519.9,1449.0,522.06,522.06,519.9,519.9,1449.0
2023-06-29 10:30:00,520.11,520.12,518.55,519.46,2781.0,520.11,520.12,518.55,519.46,2781.0
2023-06-29 10:40:00,518.72,520.03,518.0,519.38,1700.0,518.72,520.03,518.0,519.38,1700.0
2023-06-29 10:50:00,520.52,521.64,520.15,520.57,2868.0,520.52,521.64,520.15,520.57,2868.0
2023-06-29 11:00:00,520.59,520.64,518.8,520.42,3165.0,520.59,520.64,518.8,520.42,3165.0
2023-06-29 11:10:00,521.39,521.39,519.61,520.03,2722.0,521.39,521.39,519.61,520.03,2722.0
2023-06-29 11:20:00,520.88,521.78,520.29,521.56,1359.0,520.88,521.78,520.29,521.56,1359.0
2023-06-29 11:30:00,521.18,521.28,518.99,518.99,3800.0,521.18,521.28,518.99,518.99,3800.0
2023-06-29 11:40:00,519.63,521.38,519.15,519.72,1212.0,519.63,521.38,519.15,519.72,1212.0
2023-06-29 11:50:00,519.48,519.48,517.7,517.93,800.0,519.48,519.48,517.7,517.93,800.0
2023-06-29 12:00:00,517.95,518.93,517.95,517.95,1283.0,517.95,518.93,517.95,517.95,1283.0
2023-06-29 12:10:00,516.97,518.19,516.03,518.19,1368.0,516.97,518.19,516.03,518.19,1368.0
2023-06-29 12:20:00,517.25,518.11,516.93,518.11,1013.0,517.25,518.11,516.93,518.11,1013.0
2023-06-29 12:30:00,517.72,517.75,516.0,517.01,1859.0,517.72,517.75,516.0,517.01,1859.0
2023-06-29 12:40:00,519.28,519.3,518.67,518.67,1200.0,519.28,519.3,518.67,518.67,1200.0
2023-06-29 12:50:00,518.67,518.67,516.63,516.63,1710.0,518.67,518.67,516.63,516.63,1710.0
2023-06-29 13:00:00,516.64,516.68,515.63,516.68,5030.0,516.64,516.68,515.63,516.68,5030.0
2023-06-29 13:10:00,515.29,516.41,515.29,515.57,4671.0,515.29,516.41,515.29,515.57,4671.0
2023-06-29 13:20:00,515.29,515.74,515.09,515.12,1600.0,515.29,515.74,515.09,515.12,1600.0
2023-06-29 13:30:00,515.09,516.13,515.09,515.46,3955.0,515.09,516.13,515.09,515.46,3955.0
2023-06-29 13:40:00,515.22,515.25,513.23,513.38,4552.0,515.22,515.25,513.23,513.38,4552.0
2023-06-29 13:50:00,513.39,515.83,511.49,512.09,7843.0,513.39,515.83,511.49,512.09,7843.0
2023-06-29 14:00:00,512.13,512.79,511.41,512.71,2820.0,512.13,512.79,511.41,512.71,2820.0
2023-06-29 14:10:00,512.67,513.11,512.06,512.92,4178.0,512.67,513.11,512.06,512.92,4178.0
2023-06-29 14:20:00,513.11,514.0,512.74,513.25,4627.0,513.11,514.0,512.74,513.25,4627.0
2023-06-29 14:30:00,513.0,513.74,512.86,513.74,2504.0,513.0,513.74,512.86,513.74,2504.0
2023-06-29 14:40:00,513.59,514.57,512.57,514.57,7358.0,513.59,514.57,512.57,514.57,7358.0
2023-06-29 14:50:00,514.07,514.21,512.57,513.93,4411.0,514.07,514.21,512.57,513.93,4411.0
2023-06-29 15:00:00,514.0,514.15,513.01,513.69,2305.0,514.0,514.15,513.01,513.69,2305.0
2023-06-29 15:10:00,513.94,514.55,513.3,513.37,3718.0,513.94,514.55,513.3,513.37,3718.0
2023-06-29 15:20:00,513.38,514.75,512.92,514.36,4123.0,513.38,514.75,512.92,514.36,4123.0
2023-06-29 15:30:00,513.85,516.0,513.85,516.0,3674.0,513.85,516.0,513.85,516.0,3674.0
2023-06-29 15:40:00,515.61,515.77,514.14,514.68,13203.0,515.61,515.77,514.14,514.68,13203.0
2023-06-29 15:50:00,514.8,516.59,514.14,516.55,22363.0,514.8,516.59,514.14,516.55,22363.0
2023-06-30 09:30:00,520.91,523.68,519.0,521.54,10907.0,520.91,523.68,519.0,521.54,10907.0
2023-06-30 09:40:00,522.44,523.95,519.93,522.71,5693.0,522.44,523.95,519.93,522.71,5693.0
2023-06-30 09:50:00,523.96,525.5,520.56,523.45,5555.0,523.96,525.5,520.56,523.45,5555.0
2023-06-30 10:00:00,524.94,526.99,523.75,525.0,11020.0,524.94,526.99,523.75,525.0,11020.0
2023-06-30 10:10:00,525.25,528.24,524.9,527.97,8777.0,525.25,528.24,524.9,527.97,8777.0
2023-06-30 10:20:00,528.18,529.08,526.45,528.99,4762.0,528.18,529.08,526.45,528.99,4762.0
2023-06-30 10:30:00,529.05,531.0,528.66,530.13,12388.0,529.05,531.0,528.66,530.13,12388.0
2023-06-30 10:40:00,530.44,533.46,530.28,532.71,44707.0,530.44,533.46,530.28,532.71,44707.0
2023-06-30 10:50:00,531.85,532.15,530.24,531.48,10540.0,531.85,532.15,530.24,531.48,10540.0
2023-06-30 11:00:00,531.17,533.01,530.98,532.76,5007.0,531.17,533.01,530.98,532.76,5007.0
2023-06-30 11:10:00,533.07,533.77,532.57,532.6,5275.0,533.07,533.77,532.57,532.6,5275.0
2023-06-30 11:20:00,532.54,532.71,528.38,528.38,14009.0,532.54,532.71,528.38,528.38,14009.0
2023-06-30 11:30:00,528.39,530.39,528.14,529.69,4189.0,528.39,530.39,528.14,529.69,4189.0
2023-06-30 11:40:00,529.01,529.35,527.86,529.3,4439.0,529.01,529.35,527.86,529.3,4439.0
2023-06-30 11:50:00,529.85,530.67,529.44,530.0,6999.0,529.85,530.67,529.44,530.0,6999.0
2023-06-30 12:00:00,530.41,530.48,529.88,530.22,10697.0,530.41,530.48,529.88,530.22,10697.0
2023-06-30 12:10:00,530.26,530.64,529.91,530.25,4195.0,530.26,530.64,529.91,530.25,4195.0
2023-06-30 12:20:00,530.63,530.73,529.39,530.3,5399.0,530.63,530.73,529.39,530.3,5399.0
2023-06-30 12:30:00,530.49,531.52,530.2,531.4,2601.0,530.49,531.52,530.2,531.4,2601.0
2023-06-30 12:40:00,531.93,532.03,530.66,532.03,5086.0,531.93,532.03,530.66,532.03,5086.0
2023-06-30 12:50:00,532.32,533.04,531.23,533.04,3501.0,532.32,533.04,531.23,533.04,3501.0
2023-06-30 13:00:00,532.97,533.73,532.41,532.79,6960.0,532.97,533.73,532.41,532.79,6960.0
2023-06-30 13:10:00,533.0,533.51,532.04,532.04,2839.0,533.0,533.51,532.04,532.04,2839.0
2023-06-30 13:20:00,532.11,532.61,531.45,532.08,3927.0,532.11,532.61,531.45,532.08,3927.0
2023-06-30 13:30:00,532.17,533.58,531.93,533.36,3738.0,532.17,533.58,531.93,533.36,3738.0
2023-06-30 13:40:00,533.69,534.83,533.5,534.83,6626.0,533.69,534.83,533.5,534.83,6626.0
2023-06-30 13:50:00,535.0,535.9,533.08,533.86,6784.0,535.0,535.9,533.08,533.86,6784.0
2023-06-30 14:00:00,534.03,535.01,531.81,531.81,8017.0,534.03,535.01,531.81,531.81,8017.0
2023-06-30 14:10:00,531.73,534.45,531.57,533.56,3550.0,531.73,534.45,531.57,533.56,3550.0
2023-06-30 14:20:00,533.98,534.21,533.18,534.14,5513.0,533.98,534.21,533.18,534.14,5513.0
2023-06-30 14:30:00,534.15,534.16,532.47,532.72,4073.0,534.15,534.16,532.47,532.72,4073.0
2023-06-30 14:40:00,532.56,533.83,532.46,533.39,4382.0,532.56,533.83,532.46,533.39,4382.0
2023-06-30 14:50:00,533.77,534.65,532.1,532.61,6200.0,533.77,534.65,532.1,532.61,6200.0
2023-06-30 15:00:00,533.67,533.67,532.25,532.89,3673.0,533.67,533.67,532.25,532.89,3673.0
2023-06-30 15:10:00,533.2,534.44,533.1,533.21,7817.0,533.2,534.44,533.1,533.21,7817.0
2023-06-30 15:20:00,533.18,534.23,532.98,533.22,7178.0,533.18,534.23,532.98,533.22,7178.0
2023-06-30 15:30:00,533.22,534.48,532.44,533.26,10046.0,533.22,534.48,532.44,533.26,10046.0
2023-06-30 15:40:00,533.32,534.07,532.72,533.54,20035.0,533.32,534.07,532.72,533.54,20035.0
2023-06-30 15:50:00,533.98,534.06,530.91,532.38,59643.0,533.98,534.06,530.91,532.38,59643.0
2023-07-03 09:30:00,529.62,533.55,520.51,524.22,18299.0,529.62,533.55,520.51,524.22,18299.0
2023-07-03 09:40:00,524.25,525.72,523.66,525.24,5509.0,524.25,525.72,523.66,525.24,5509.0
2023-07-03 09:50:00,526.59,530.41,526.29,527.0,5407.0,526.59,530.41,526.29,527.0,5407.0
2023-07-03 10:00:00,527.68,529.48,522.72,524.79,8167.0,527.68,529.48,522.72,524.79,8167.0
2023-07-03 10:10:00,523.97,523.97,521.54,522.85,4225.0,523.97,523.97,521.54,522.85,4225.0
2023-07-03 10:20:00,522.02,523.1,521.06,522.18,3928.0,522.02,523.1,521.06,522.18,3928.0
2023-07-03 10:30:00,522.18,523.34,520.54,521.5,5126.0,522.18,523.34,520.54,521.5,5126.0
2023-07-03 10:40:00,520.47,521.97,520.47,521.16,4208.0,520.47,521.97,520.47,521.16,4208.0
2023-07-03 10:50:00,521.28,523.0,520.08,520.09,9132.0,521.28,523.0,520.08,520.09,9132.0
2023-07-03 11:00:00,520.34,521.06,519.28,521.06,1711.0,520.34,521.06,519.28,521.06,1711.0
2023-07-03 11:10:00,521.06,523.76,520.51,523.06,4944.0,521.06,523.76,520.51,523.06,4944.0
2023-07-03 11:20:00,523.0,524.15,522.61,522.84,6699.0,523.0,524.15,522.61,522.84,6699.0
2023-07-03 11:30:00,522.9,522.96,519.92,519.92,3086.0,522.9,522.96,519.92,519.92,3086.0
2023-07-03 11:40:00,520.32,520.42,519.15,520.42,3650.0,520.32,520.42,519.15,520.42,3650.0
2023-07-03 11:50:00,520.92,523.1,520.41,520.41,3705.0,520.92,523.1,520.41,520.41,3705.0
2023-07-03 12:00:00,520.65,520.91,518.73,518.73,1520.0,520.65,520.91,518.73,518.73,1520.0
2023-07-03 12:10:00,519.43,520.86,519.22,520.86,1800.0,519.43,520.86,519.22,520.86,1800.0
2023-07-03 12:20:00,521.41,523.61,521.41,523.61,3200.0,521.41,523.61,521.41,523.61,3200.0
2023-07-03 12:30:00,523.7,525.65,523.63,524.29,9250.0,523.7,525.65,523.63,524.29,9250.0
2023-07-03 12:40:00,525.11,526.32,525.11,526.05,4793.0,525.11,526.32,525.11,526.05,4793.0
2023-07-03 12:50:00,526.05,527.28,526.05,527.24,11225.0,526.05,527.28,526.05,527.24,11225.0
2023-07-05 09:30:00,519.62,521.23,513.45,516.83,21855.0,519.62,521.23,513.45,516.83,21855.0
2023-07-05 09:40:00,516.48,519.65,515.0,516.12,13873.0,516.48,519.65,515.0,516.12,13873.0
2023-07-05 09:50:00,516.73,518.35,514.53,517.32,16133.0,516.73,518.35,514.53,517.32,16133.0
2023-07-05 10:00:00,516.24,519.24,516.24,517.49,11353.0,516.24,519.24,516.24,517.49,11353.0
2023-07-05 10:10:00,517.45,517.88,515.24,517.03,12266.0,517.45,517.88,515.24,517.03,12266.0
2023-07-05 10:20:00,516.9,518.26,516.12,516.13,3200.0,516.9,518.26,516.12,516.13,3200.0
2023-07-05 10:30:00,516.5,518.95,516.4,518.12,7202.0,516.5,518.95,516.4,518.12,7202.0
2023-07-05 10:40:00,517.54,518.0,515.06,515.78,4546.0,517.54,518.0,515.06,515.78,4546.0
2023-07-05 10:50:00,515.29,516.25,513.51,516.25,8260.0,515.29,516.25,513.51,516.25,8260.0
2023-07-05 11:00:00,516.25,517.36,514.27,516.95,17236.0,516.25,517.36,514.27,516.95,17236.0
2023-07-05 11:10:00,516.94,517.99,513.95,514.53,8003.0,516.94,517.99,513.95,514.53,8003.0
2023-07-05 11:20:00,514.5,515.17,513.57,514.53,6808.0,514.5,515.17,513.57,514.53,6808.0
2023-07-05 11:30:00,514.41,514.83,513.72,514.12,4800.0,514.41,514.83,513.72,514.12,4800.0
2023-07-05 11:40:00,513.88,516.14,513.85,515.15,3200.0,513.88,516.14,513.85,515.15,3200.0
2023-07-05 11:50:00,515.1,515.1,512.56,513.16,10059.0,515.1,515.1,512.56,513.16,10059.0
2023-07-05 12:00:00,512.72,512.72,511.14,511.23,5055.0,512.72,512.72,511.14,511.23,5055.0
2023-07-05 12:10:00,511.21,514.0,511.2,513.24,4544.0,511.21,514.0,511.2,513.24,4544.0
2023-07-05 12:20:00,512.89,514.66,512.89,514.41,3305.0,512.89,514.66,512.89,514.41,3305.0
2023-07-05 12:30:00,514.32,515.45,513.33,513.83,9231.0,514.32,515.45,513.33,513.83,9231.0
2023-07-05 12:40:00,514.16,514.81,513.53,514.35,3800.0,514.16,514.81,513.53,514.35,3800.0
2023-07-05 12:50:00,514.56,515.0,513.92,514.52,3042.0,514.56,515.0,513.92,514.52,3042.0
2023-07-05 13:00:00,514.51,516.38,513.83,516.38,6735.0,514.51,516.38,513.83,516.38,6735.0
2023-07-05 13:10:00,515.79,516.52,515.79,516.46,4300.0,515.79,516.52,515.79,516.46,4300.0
2023-07-05 13:20:00,516.47,517.3,515.55,515.67,4219.0,516.47,517.3,515.55,515.67,4219.0
2023-07-05 13:30:00,515.86,515.86,514.21,515.0,6742.0,515.86,515.86,514.21,515.0,6742.0
2023-07-05 13:40:00,514.95,515.52,514.29,515.52,4476.0,514.95,515.52,514.29,515.52,4476.0
2023-07-05 13:50:00,516.2,517.03,516.2,516.61,2500.0,516.2,517.03,516.2,516.61,2500.0
2023-07-05 14:00:00,516.64,517.97,516.48,516.95,2782.0,516.64,517.97,516.48,516.95,2782.0
2023-07-05 14:10:00,516.87,517.22,515.65,516.0,3417.0,516.87,517.22,515.65,516.0,3417.0
2023-07-05 14:20:00,516.44,516.49,515.82,516.25,1700.0,516.44,516.49,515.82,516.25,1700.0
2023-07-05 14:30:00,516.55,518.77,516.42,518.77,6088.0,516.55,518.77,516.42,518.77,6088.0
2023-07-05 14:40:00,518.72,520.51,518.65,519.54,4458.0,518.72,520.51,518.65,519.54,4458.0
2023-07-05 14:50:00,519.7,519.96,518.39,519.96,6665.0,519.7,519.96,518.39,519.96,6665.0
2023-07-05 15:00:00,519.89,520.59,519.7,519.7,6291.0,519.89,520.59,519.7,519.7,6291.0
2023-07-05 15:10:00,519.54,522.7,519.44,522.31,5847.0,519.54,522.7,519.44,522.31,5847.0
2023-07-05 15:20:00,522.67,524.18,522.61,524.0,8641.0,522.67,524.18,522.61,524.0,8641.0
2023-07-05 15:30:00,523.98,524.27,519.21,519.23,12381.0,523.98,524.27,519.21,519.23,12381.0
2023-07-05 15:40:00,519.99,521.23,519.96,520.81,5831.0,519.99,521.23,519.96,520.81,5831.0
2023-07-05 15:50:00,521.65,521.84,520.38,520.4,18009.0,521.65,521.84,520.38,520.4,18009.0
2023-07-06 09:30:00,510.57,510.93,502.57,506.42,21207.0,510.57,510.93,502.57,506.42,21207.0
2023-07-06 09:40:00,506.89,507.0,503.52,505.98,15918.0,506.89,507.0,503.52,505.98,15918.0
2023-07-06 09:50:00,506.81,506.81,497.02,502.0,19679.0,506.81,506.81,497.02,502.0,19679.0
2023-07-06 10:00:00,503.52,504.57,500.49,504.1,8989.0,503.52,504.57,500.49,504.1,8989.0
2023-07-06 10:10:00,503.72,504.46,501.53,503.69,9322.0,503.72,504.46,501.53,503.69,9322.0
2023-07-06 10:20:00,502.94,505.92,502.02,505.22,5306.0,502.94,505.92,502.02,505.22,5306.0
2023-07-06 10:30:00,505.88,506.19,503.28,504.61,18334.0,505.88,506.19,503.28,504.61,18334.0
2023-07-06 10:40:00,504.07,506.29,503.61,504.8,5541.0,504.07,506.29,503.61,504.8,5541.0
2023-07-06 10:50:00,504.66,504.67,500.52,500.52,11419.0,504.66,504.67,500.52,500.52,11419.0
2023-07-06 11:00:00,500.06,503.87,500.05,503.18,4125.0,500.06,503.87,500.05,503.18,4125.0
2023-07-06 11:10:00,503.18,504.36,502.78,503.67,3738.0,503.18,504.36,502.78,503.67,3738.0
2023-07-06 11:20:00,503.54,505.01,503.53,504.97,2800.0,503.54,505.01,503.53,504.97,2800.0
2023-07-06 11:30:00,506.67,507.08,505.47,505.7,2403.0,506.67,507.08,505.47,505.7,2403.0
2023-07-06 11:40:00,505.86,505.86,504.98,505.74,600.0,505.86,505.86,504.98,505.74,600.0
2023-07-06 11:50:00,506.22,506.9,505.71,506.53,2845.0,506.22,506.9,505.71,506.53,2845.0
2023-07-06 12:00:00,506.98,509.36,506.82,508.87,3060.0,506.98,509.36,506.82,508.87,3060.0
2023-07-06 12:10:00,508.85,510.4,508.14,509.59,5753.0,508.85,510.4,508.14,509.59,5753.0
2023-07-06 12:20:00,510.17,511.92,509.61,511.92,4034.0,510.17,511.92,509.61,511.92,4034.0
2023-07-06 12:30:00,511.89,513.15,511.7,511.7,2817.0,511.89,513.15,511.7,511.7,2817.0
2023-07-06 12:40:00,511.67,512.96,511.66,511.77,2405.0,511.67,512.96,511.66,511.77,2405.0
2023-07-06 12:50:00,512.05,512.1,510.04,510.86,7450.0,512.05,512.1,510.04,510.86,7450.0
2023-07-06 13:00:00,511.08,512.23,510.44,510.6,3400.0,511.08,512.23,510.44,510.6,3400.0
2023-07-06 13:10:00,511.28,512.82,511.28,512.38,900.0,511.28,512.82,511.28,512.38,900.0
2023-07-06 13:20:00,511.67,513.41,511.67,512.49,1416.0,511.67,513.41,511.67,512.49,1416.0
2023-07-06 13:30:00,512.62,514.09,511.98,514.09,1500.0,512.62,514.09,511.98,514.09,1500.0
2023-07-06 13:40:00,514.15,514.95,513.12,513.48,4460.0,514.15,514.95,513.12,513.48,4460.0
2023-07-06 13:50:00,512.97,514.2,512.97,514.2,2425.0,512.97,514.2,512.97,514.2,2425.0
2023-07-06 14:00:00,514.44,516.3,514.43,516.3,4772.0,514.44,516.3,514.43,516.3,4772.0
2023-07-06 14:10:00,516.15,516.53,514.94,515.57,3646.0,516.15,516.53,514.94,515.57,3646.0
2023-07-06 14:20:00,515.56,515.79,514.05,514.24,9419.0,515.56,515.79,514.05,514.24,9419.0
2023-07-06 14:30:00,514.81,515.72,514.49,515.38,1900.0,514.81,515.72,514.49,515.38,1900.0
2023-07-06 14:40:00,515.29,517.92,515.19,517.92,6198.0,515.29,517.92,515.19,517.92,6198.0
2023-07-06 14:50:00,517.92,518.18,516.48,517.3,13463.0,517.92,518.18,516.48,517.3,13463.0
2023-07-06 15:00:00,517.26,517.27,516.36,516.88,6334.0,517.26,517.27,516.36,516.88,6334.0
2023-07-06 15:10:00,516.87,518.12,516.55,517.27,8099.0,516.87,518.12,516.55,517.27,8099.0
2023-07-06 15:20:00,517.96,519.19,517.21,518.85,6053.0,517.96,519.19,517.21,518.85,6053.0
2023-07-06 15:30:00,518.85,519.39,517.17,517.91,15410.0,518.85,519.39,517.17,517.91,15410.0
2023-07-06 15:40:00,518.15,519.66,517.92,519.41,22797.0,518.15,519.66,517.92,519.41,22797.0
2023-07-06 15:50:00,519.78,521.97,519.56,521.54,68907.0,519.78,521.97,519.56,521.54,68907.0
2023-07-07 09:30:00,520.0,525.47,519.28,524.0,20273.0,520.0,525.47,519.28,524.0,20273.0
2023-07-07 09:40:00,523.36,526.99,522.18,525.14,5634.0,523.36,526.99,522.18,525.14,5634.0
2023-07-07 09:50:00,524.09,525.21,522.92,523.77,5670.0,524.09,525.21,522.92,523.77,5670.0
2023-07-07 10:00:00,524.99,525.41,523.61,523.62,1795.0,524.99,525.41,523.61,523.62,1795.0
2023-07-07 10:10:00,522.97,522.97,516.02,517.29,6346.0,522.97,522.97,516.02,517.29,6346.0
2023-07-07 10:20:00,518.28,518.28,517.31,518.21,617.0,518.28,518.28,517.31,518.21,617.0
2023-07-07 10:30:00,516.37,517.22,515.83,516.36,3537.0,516.37,517.22,515.83,516.36,3537.0
2023-07-07 10:40:00,515.88,516.8,515.76,516.3,2629.0,515.88,516.8,515.76,516.3,2629.0
2023-07-07 10:50:00,516.8,517.09,515.01,515.52,2600.0,516.8,517.09,515.01,515.52,2600.0
2023-07-07 11:00:00,515.72,517.2,515.72,517.2,1920.0,515.72,517.2,515.72,517.2,1920.0
2023-07-07 11:10:00,517.16,518.03,516.45,516.74,5301.0,517.16,518.03,516.45,516.74,5301.0
2023-07-07 11:20:00,516.65,517.28,516.51,516.51,1200.0,516.65,517.28,516.51,516.51,1200.0
2023-07-07 11:30:00,516.25,516.45,515.89,516.45,6761.0,516.25,516.45,515.89,516.45,6761.0
2023-07-07 11:40:00,516.47,516.47,515.59,515.71,805.0,516.47,516.47,515.59,515.71,805.0
2023-07-07 11:50:00,515.23,516.83,515.23,516.83,2566.0,515.23,516.83,515.23,516.83,2566.0
2023-07-07 12:00:00,516.65,517.2,515.42,516.23,3385.0,516.65,517.2,515.42,516.23,3385.0
2023-07-07 12:10:00,516.29,516.52,515.71,515.71,3347.0,516.29,516.52,515.71,515.71,3347.0
2023-07-07 12:20:00,516.7,517.23,516.69,516.86,700.0,516.7,517.23,516.69,516.86,700.0
2023-07-07 12:30:00,517.32,520.84,517.32,520.48,4106.0,517.32,520.84,517.32,520.48,4106.0
2023-07-07 12:40:00,520.78,521.08,520.23,520.91,2415.0,520.78,521.08,520.23,520.91,2415.0
2023-07-07 12:50:00,521.43,521.43,520.33,520.56,1500.0,521.43,521.43,520.33,520.56,1500.0
2023-07-07 13:00:00,520.68,522.63,520.67,521.99,2681.0,520.68,522.63,520.67,521.99,2681.0
2023-07-07 13:10:00,521.3,521.3,520.8,520.83,458.0,521.3,521.3,520.8,520.83,458.0
2023-07-07 13:20:00,521.05,521.42,520.96,521.42,500.0,521.05,521.42,520.96,521.42,500.0
2023-07-07 13:30:00,521.44,521.5,519.6,519.6,1202.0,521.44,521.5,519.6,519.6,1202.0
2023-07-07 13:40:00,520.01,520.61,518.98,519.69,2265.0,520.01,520.61,518.98,519.69,2265.0
2023-07-07 13:50:00,520.25,520.25,519.19,519.61,700.0,520.25,520.25,519.19,519.61,700.0
2023-07-07 14:00:00,519.93,519.99,519.05,519.75,1260.0,519.93,519.99,519.05,519.75,1260.0
2023-07-07 14:10:00,519.73,520.34,518.75,520.34,2000.0,519.73,520.34,518.75,520.34,2000.0
2023-07-07 14:20:00,520.39,520.7,519.06,519.43,6770.0,520.39,520.7,519.06,519.43,6770.0
2023-07-07 14:30:00,519.42,520.14,518.02,518.02,1800.0,519.42,520.14,518.02,518.02,1800.0
2023-07-07 14:40:00,518.17,518.17,516.86,517.79,1400.0,518.17,518.17,516.86,517.79,1400.0
2023-07-07 14:50:00,517.7,518.77,517.23,517.44,2881.0,517.7,518.77,517.23,517.44,2881.0
2023-07-07 15:00:00,517.12,517.47,516.48,517.18,1790.0,517.12,517.47,516.48,517.18,1790.0
2023-07-07 15:10:00,516.46,517.0,516.0,516.0,940.0,516.46,517.0,516.0,516.0,940.0
2023-07-07 15:20:00,515.89,516.93,514.91,514.91,2519.0,515.89,516.93,514.91,514.91,2519.0
2023-07-07 15:30:00,515.15,515.95,514.48,515.07,5385.0,515.15,515.95,514.48,515.07,5385.0
2023-07-07 15:40:00,514.79,514.79,511.87,512.72,8429.0,514.79,514.79,511.87,512.72,8429.0
2023-07-07 15:50:00,512.88,513.5,512.23,513.07,21705.0,512.88,513.5,512.23,513.07,21705.0
2023-07-10 09:30:00,513.98,518.02,513.2,518.0,11112.0,513.98,518.02,513.2,518.0,11112.0
2023-07-10 09:40:00,519.53,521.64,518.12,518.79,16798.0,519.53,521.64,518.12,518.79,16798.0
2023-07-10 09:50:00,517.7,518.01,511.16,515.18,11954.0,517.7,518.01,511.16,515.18,11954.0
2023-07-10 10:00:00,515.5,519.6,515.5,519.6,3601.0,515.5,519.6,515.5,519.6,3601.0
2023-07-10 10:10:00,519.31,520.83,519.02,519.91,5607.0,519.31,520.83,519.02,519.91,5607.0
2023-07-10 10:20:00,520.0,522.42,519.96,521.62,5869.0,520.0,522.42,519.96,521.62,5869.0
2023-07-10 10:30:00,521.5,522.54,519.34,522.48,7270.0,521.5,522.54,519.34,522.48,7270.0
2023-07-10 10:40:00,522.24,522.66,520.99,521.68,5144.0,522.24,522.66,520.99,521.68,5144.0
2023-07-10 10:50:00,521.5,522.07,519.46,520.66,3700.0,521.5,522.07,519.46,520.66,3700.0
2023-07-10 11:00:00,520.24,521.39,519.6,521.19,4492.0,520.24,521.39,519.6,521.19,4492.0
2023-07-10 11:10:00,521.0,521.66,520.59,521.4,2800.0,521.0,521.66,520.59,521.4,2800.0
2023-07-10 11:20:00,521.37,523.93,521.36,523.1,9200.0,521.37,523.93,521.36,523.1,9200.0
2023-07-10 11:30:00,522.85,525.82,522.85,525.69,6414.0,522.85,525.82,522.85,525.69,6414.0
2023-07-10 11:40:00,525.38,525.49,522.08,522.82,3480.0,525.38,525.49,522.08,522.82,3480.0
2023-07-10 11:50:00,522.47,524.03,522.15,522.61,1600.0,522.47,524.03,522.15,522.61,1600.0
2023-07-10 12:00:00,522.47,522.47,520.29,521.44,2612.0,522.47,522.47,520.29,521.44,2612.0
2023-07-10 12:10:00,521.01,522.18,521.01,521.81,500.0,521.01,522.18,521.01,521.81,500.0
2023-07-10 12:20:00,522.25,523.85,521.95,523.85,1301.0,522.25,523.85,521.95,523.85,1301.0
2023-07-10 12:30:00,522.98,522.98,521.94,522.85,1200.0,522.98,522.98,521.94,522.85,1200.0
2023-07-10 12:40:00,522.93,524.03,521.86,524.03,3600.0,522.93,524.03,521.86,524.03,3600.0
2023-07-10 12:50:00,524.38,524.97,523.9,524.97,1200.0,524.38,524.97,523.9,524.97,1200.0
2023-07-10 13:00:00,524.59,525.2,524.27,524.83,1608.0,524.59,525.2,524.27,524.83,1608.0
2023-07-10 13:10:00,524.95,525.06,523.83,524.22,1720.0,524.95,525.06,523.83,524.22,1720.0
2023-07-10 13:20:00,524.61,525.19,524.27,525.19,2066.0,524.61,525.19,524.27,525.19,2066.0
2023-07-10 13:30:00,526.0,526.06,524.39,524.71,2982.0,526.0,526.06,524.39,524.71,2982.0
2023-07-10 13:40:00,525.0,525.53,524.23,524.24,1300.0,525.0,525.53,524.23,524.24,1300.0
2023-07-10 13:50:00,524.55,525.45,524.23,525.45,3990.0,524.55,525.45,524.23,525.45,3990.0
2023-07-10 14:00:00,525.42,525.56,524.33,524.36,2200.0,525.42,525.56,524.33,524.36,2200.0
2023-07-10 14:10:00,524.88,526.73,524.87,526.72,3208.0,524.88,526.73,524.87,526.72,3208.0
2023-07-10 14:20:00,527.0,528.95,527.0,528.56,5989.0,527.0,528.95,527.0,528.56,5989.0
2023-07-10 14:30:00,527.96,528.87,527.07,527.7,1481.0,527.96,528.87,527.07,527.7,1481.0
2023-07-10 14:40:00,527.8,528.54,527.37,527.62,3088.0,527.8,528.54,527.37,527.62,3088.0
2023-07-10 14:50:00,528.3,529.25,528.12,528.9,4220.0,528.3,529.25,528.12,528.9,4220.0
2023-07-10 15:00:00,529.28,529.28,528.33,528.64,842.0,529.28,529.28,528.33,528.64,842.0
2023-07-10 15:10:00,528.35,528.89,527.97,528.73,2096.0,528.35,528.89,527.97,528.73,2096.0
2023-07-10 15:20:00,527.94,528.96,527.94,528.85,6289.0,527.94,528.96,527.94,528.85,6289.0
2023-07-10 15:30:00,528.32,529.02,528.02,528.94,3457.0,528.32,529.02,528.02,528.94,3457.0
2023-07-10 15:40:00,528.78,528.81,527.16,528.19,10830.0,528.78,528.81,527.16,528.19,10830.0
2023-07-10 15:50:00,528.24,530.0,527.83,529.95,24936.0,528.24,530.0,527.83,529.95,24936.0
2023-07-11 09:30:00,535.0,544.2,532.86,534.0,38194.0,535.0,544.2,532.86,534.0,38194.0
2023-07-11 09:40:00,534.36,535.26,530.8,532.04,3057.0,534.36,535.26,530.8,532.04,3057.0
2023-07-11 09:50:00,532.35,534.08,530.87,533.18,3423.0,532.35,534.08,530.87,533.18,3423.0
2023-07-11 10:00:00,533.01,534.49,529.92,530.97,5886.0,533.01,534.49,529.92,530.97,5886.0
2023-07-11 10:10:00,531.77,532.05,529.89,532.05,1340.0,531.77,532.05,529.89,532.05,1340.0
2023-07-11 10:20:00,533.01,533.46,532.15,533.11,2400.0,533.01,533.46,532.15,533.11,2400.0
2023-07-11 10:30:00,533.64,537.1,533.64,536.8,3409.0,533.64,537.1,533.64,536.8,3409.0
2023-07-11 10:40:00,536.54,538.86,535.81,537.02,8490.0,536.54,538.86,535.81,537.02,8490.0
2023-07-11 10:50:00,537.55,537.72,536.46,536.97,1420.0,537.55,537.72,536.46,536.97,1420.0
2023-07-11 11:00:00,536.07,537.17,535.36,536.23,2181.0,536.07,537.17,535.36,536.23,2181.0
2023-07-11 11:10:00,535.0,535.18,533.19,533.19,1618.0,535.0,535.18,533.19,533.19,1618.0
2023-07-11 11:20:00,533.39,535.01,532.8,533.42,1731.0,533.39,535.01,532.8,533.42,1731.0
2023-07-11 11:30:00,533.67,533.78,533.33,533.38,400.0,533.67,533.78,533.33,533.38,400.0
2023-07-11 11:40:00,533.65,533.65,532.34,533.01,1796.0,533.65,533.65,532.34,533.01,1796.0
2023-07-11 11:50:00,533.79,535.44,533.79,535.43,1105.0,533.79,535.44,533.79,535.43,1105.0
2023-07-11 12:00:00,537.0,537.0,536.35,536.45,1085.0,537.0,537.0,536.35,536.45,1085.0
2023-07-11 12:10:00,535.96,536.87,534.89,534.89,1400.0,535.96,536.87,534.89,534.89,1400.0
2023-07-11 12:20:00,535.84,536.38,534.35,534.82,1353.0,535.84,536.38,534.35,534.82,1353.0
2023-07-11 12:30:00,535.8,537.0,535.8,536.28,1874.0,535.8,537.0,535.8,536.28,1874.0
2023-07-11 12:40:00,536.11,537.0,535.88,537.0,800.0,536.11,537.0,535.88,537.0,800.0
2023-07-11 12:50:00,537.24,537.24,535.45,536.35,2935.0,537.24,537.24,535.45,536.35,2935.0
2023-07-11 13:00:00,537.0,537.04,536.12,537.04,11332.0,537.0,537.04,536.12,537.04,11332.0
2023-07-11 13:10:00,537.0,537.21,536.02,536.49,5081.0,537.0,537.21,536.02,536.49,5081.0
2023-07-11 13:20:00,536.64,537.68,535.65,537.65,17628.0,536.64,537.68,535.65,537.65,17628.0
2023-07-11 13:30:00,537.36,537.53,537.33,537.53,2100.0,537.36,537.53,537.33,537.53,2100.0
2023-07-11 13:40:00,538.14,538.19,536.52,537.29,6733.0,538.14,538.19,536.52,537.29,6733.0
2023-07-11 13:50:00,537.49,538.97,537.33,538.97,2314.0,537.49,538.97,537.33,538.97,2314.0
2023-07-11 14:00:00,537.69,538.43,537.69,537.82,1500.0,537.69,538.43,537.69,537.82,1500.0
2023-07-11 14:10:00,537.37,537.37,535.81,536.62,2939.0,537.37,537.37,535.81,536.62,2939.0
2023-07-11 14:20:00,536.29,537.01,536.2,536.96,5000.0,536.29,537.01,536.2,536.96,5000.0
2023-07-11 14:30:00,537.17,537.46,535.64,536.89,4505.0,537.17,537.46,535.64,536.89,4505.0
2023-07-11 14:40:00,537.16,538.16,537.16,537.76,2868.0,537.16,538.16,537.16,537.76,2868.0
2023-07-11 14:50:00,538.0,539.39,538.0,538.9,1341.0,538.0,539.39,538.0,538.9,1341.0
2023-07-11 15:00:00,538.54,539.27,537.97,538.9,1505.0,538.54,539.27,537.97,538.9,1505.0
2023-07-11 15:10:00,539.16,540.02,538.8,539.85,3841.0,539.16,540.02,538.8,539.85,3841.0
2023-07-11 15:20:00,539.23,539.23,538.2,539.01,1901.0,539.23,539.23,538.2,539.01,1901.0
2023-07-11 15:30:00,539.09,540.01,538.84,538.84,3898.0,539.09,540.01,538.84,538.84,3898.0
2023-07-11 15:40:00,539.0,541.0,538.92,540.19,12779.0,539.0,541.0,538.92,540.19,12779.0
2023-07-11 15:50:00,540.25,540.77,539.05,540.04,26594.0,540.25,540.77,539.05,540.04,26594.0
2023-07-12 09:30:00,547.91,549.0,542.55,542.55,13678.0,547.91,549.0,542.55,542.55,13678.0
2023-07-12 09:40:00,542.99,543.21,541.18,541.45,10480.0,542.99,543.21,541.18,541.45,10480.0
2023-07-12 09:50:00,541.62,543.28,538.4,542.3,18130.0,541.62,543.28,538.4,542.3,18130.0
2023-07-12 10:00:00,542.13,544.0,541.43,543.03,4013.0,542.13,544.0,541.43,543.03,4013.0
2023-07-12 10:10:00,544.15,546.46,543.15,545.68,3503.0,544.15,546.46,543.15,545.68,3503.0
2023-07-12 10:20:00,545.99,546.47,544.86,545.1,2623.0,545.99,546.47,544.86,545.1,2623.0
2023-07-12 10:30:00,545.53,545.61,544.62,545.51,2500.0,545.53,545.61,544.62,545.51,2500.0
2023-07-12 10:40:00,545.83,546.78,545.46,545.98,1534.0,545.83,546.78,545.46,545.98,1534.0
2023-07-12 10:50:00,545.68,546.55,542.75,542.75,7534.0,545.68,546.55,542.75,542.75,7534.0
2023-07-12 11:00:00,544.23,545.27,544.23,544.93,2602.0,544.23,545.27,544.23,544.93,2602.0
2023-07-12 11:10:00,545.04,546.11,545.04,545.34,1100.0,545.04,546.11,545.04,545.34,1100.0
2023-07-12 11:20:00,545.9,545.97,544.18,544.29,1214.0,545.9,545.97,544.18,544.29,1214.0
2023-07-12 11:30:00,543.93,543.93,539.18,539.49,7103.0,543.93,543.93,539.18,539.49,7103.0
2023-07-12 11:40:00,539.23,539.23,537.02,538.85,3302.0,539.23,539.23,537.02,538.85,3302.0
2023-07-12 11:50:00,538.66,538.66,536.25,536.25,2203.0,538.66,538.66,536.25,536.25,2203.0
2023-07-12 12:00:00,538.05,538.05,537.51,538.0,600.0,538.05,538.05,537.51,538.0,600.0
2023-07-12 12:10:00,539.12,539.89,538.44,538.44,703.0,539.12,539.89,538.44,538.44,703.0
2023-07-12 12:20:00,538.09,539.08,537.99,538.88,2420.0,538.09,539.08,537.99,538.88,2420.0
2023-07-12 12:30:00,539.21,541.4,539.21,540.74,800.0,539.21,541.4,539.21,540.74,800.0
2023-07-12 12:40:00,540.38,541.24,539.33,541.24,1900.0,540.38,541.24,539.33,541.24,1900.0
2023-07-12 12:50:00,541.12,541.12,540.58,540.68,9606.0,541.12,541.12,540.58,540.68,9606.0
2023-07-12 13:00:00,541.04,542.71,541.04,542.33,1180.0,541.04,542.71,541.04,542.33,1180.0
2023-07-12 13:10:00,542.63,542.63,542.15,542.15,300.0,542.63,542.63,542.15,542.15,300.0
2023-07-12 13:20:00,542.61,543.32,542.5,542.96,2528.0,542.61,543.32,542.5,542.96,2528.0
2023-07-12 13:30:00,543.13,544.11,543.13,543.8,1500.0,543.13,544.11,543.13,543.8,1500.0
2023-07-12 13:40:00,544.35,544.74,543.99,543.99,1877.0,544.35,544.74,543.99,543.99,1877.0
2023-07-12 13:50:00,543.79,544.56,543.38,544.55,1000.0,543.79,544.56,543.38,544.55,1000.0
2023-07-12 14:00:00,544.1,544.87,544.07,544.74,1800.0,544.1,544.87,544.07,544.74,1800.0
2023-07-12 14:10:00,545.04,546.17,545.0,546.1,1190.0,545.04,546.17,545.0,546.1,1190.0
2023-07-12 14:20:00,545.69,545.9,544.29,545.9,3850.0,545.69,545.9,544.29,545.9,3850.0
2023-07-12 14:30:00,545.91,546.41,545.13,545.89,1812.0,545.91,546.41,545.13,545.89,1812.0
2023-07-12 14:40:00,546.13,546.13,543.84,543.84,1541.0,546.13,546.13,543.84,543.84,1541.0
2023-07-12 14:50:00,543.9,544.59,542.91,544.59,1713.0,543.9,544.59,542.91,544.59,1713.0
2023-07-12 15:00:00,544.6,544.76,543.76,544.53,1980.0,544.6,544.76,543.76,544.53,1980.0
2023-07-12 15:10:00,545.0,545.0,542.55,542.55,3600.0,545.0,545.0,542.55,542.55,3600.0
2023-07-12 15:20:00,542.36,542.62,540.0,542.18,24555.0,542.36,542.62,540.0,542.18,24555.0
2023-07-12 15:30:00,541.97,544.79,541.58,544.39,1510.0,541.97,544.79,541.58,544.39,1510.0
2023-07-12 15:40:00,544.5,545.85,544.39,544.84,4571.0,544.5,545.85,544.39,544.84,4571.0
2023-07-12 15:50:00,544.39,544.99,542.89,543.04,18029.0,544.39,544.99,542.89,543.04,18029.0
2023-07-13 09:30:00,545.72,551.98,545.72,548.92,13447.0,545.72,551.98,545.72,548.92,13447.0
2023-07-13 09:40:00,548.06,551.7,548.06,549.61,3550.0,548.06,551.7,548.06,549.61,3550.0
2023-07-13 09:50:00,550.56,554.62,549.44,553.84,7434.0,550.56,554.62,549.44,553.84,7434.0
2023-07-13 10:00:00,553.99,553.99,552.1,552.5,2300.0,553.99,553.99,552.1,552.5,2300.0
2023-07-13 10:10:00,553.03,555.21,553.03,554.0,5964.0,553.03,555.21,553.03,554.0,5964.0
2023-07-13 10:20:00,553.46,553.86,550.96,552.72,11073.0,553.46,553.86,550.96,552.72,11073.0
2023-07-13 10:30:00,552.05,553.34,551.18,553.2,3629.0,552.05,553.34,551.18,553.2,3629.0
2023-07-13 10:40:00,553.2,556.89,553.2,556.17,5000.0,553.2,556.89,553.2,556.17,5000.0
2023-07-13 10:50:00,556.27,558.25,556.27,557.98,6477.0,556.27,558.25,556.27,557.98,6477.0
2023-07-13 11:00:00,557.6,558.21,557.04,557.59,2380.0,557.6,558.21,557.04,557.59,2380.0
2023-07-13 11:10:00,557.6,557.6,555.59,556.75,2926.0,557.6,557.6,555.59,556.75,2926.0
2023-07-13 11:20:00,557.15,558.1,554.64,555.28,3275.0,557.15,558.1,554.64,555.28,3275.0
2023-07-13 11:30:00,555.2,556.9,555.2,556.69,2217.0,555.2,556.9,555.2,556.69,2217.0
2023-07-13 11:40:00,557.01,557.79,556.27,556.69,1000.0,557.01,557.79,556.27,556.69,1000.0
2023-07-13 11:50:00,556.46,556.46,556.46,556.46,100.0,556.46,556.46,556.46,556.46,100.0
2023-07-13 12:00:00,556.0,556.07,555.2,555.59,1550.0,556.0,556.07,555.2,555.59,1550.0
2023-07-13 12:10:00,555.62,555.89,554.42,555.29,998.0,555.62,555.89,554.42,555.29,998.0
2023-07-13 12:20:00,555.29,556.5,554.48,556.43,1295.0,555.29,556.5,554.48,556.43,1295.0
2023-07-13 12:30:00,556.7,556.7,555.63,556.09,1000.0,556.7,556.7,555.63,556.09,1000.0
2023-07-13 12:40:00,556.0,556.0,555.62,555.92,672.0,556.0,556.0,555.62,555.92,672.0
2023-07-13 12:50:00,555.91,556.38,555.14,555.74,1105.0,555.91,556.38,555.14,555.74,1105.0
2023-07-13 13:00:00,556.52,557.38,556.52,557.35,1100.0,556.52,557.38,556.52,557.35,1100.0
2023-07-13 13:10:00,557.04,558.0,557.04,557.4,1658.0,557.04,558.0,557.04,557.4,1658.0
2023-07-13 13:20:00,556.79,557.13,556.25,557.13,900.0,556.79,557.13,556.25,557.13,900.0
2023-07-13 13:30:00,556.81,557.0,556.37,557.0,700.0,556.81,557.0,556.37,557.0,700.0
2023-07-13 13:40:00,556.66,557.65,556.24,556.87,2833.0,556.66,557.65,556.24,556.87,2833.0
2023-07-13 13:50:00,556.8,556.8,555.59,555.59,1900.0,556.8,556.8,555.59,555.59,1900.0
2023-07-13 14:00:00,556.42,556.42,555.82,556.0,400.0,556.42,556.42,555.82,556.0,400.0
2023-07-13 14:10:00,557.24,557.33,556.63,556.63,1401.0,557.24,557.33,556.63,556.63,1401.0
2023-07-13 14:20:00,557.06,557.14,555.83,555.83,1216.0,557.06,557.14,555.83,555.83,1216.0
2023-07-13 14:30:00,555.85,556.49,555.41,555.72,952.0,555.85,556.49,555.41,555.72,952.0
2023-07-13 14:40:00,555.59,555.59,554.56,554.94,5350.0,555.59,555.59,554.56,554.94,5350.0
2023-07-13 14:50:00,554.94,554.94,552.2,553.11,9161.0,554.94,554.94,552.2,553.11,9161.0
2023-07-13 15:00:00,552.65,553.55,551.93,552.42,2650.0,552.65,553.55,551.93,552.42,2650.0
2023-07-13 15:10:00,552.07,552.45,550.69,550.69,4150.0,552.07,552.45,550.69,550.69,4150.0
2023-07-13 15:20:00,550.61,551.51,549.96,550.83,4865.0,550.61,551.51,549.96,550.83,4865.0
2023-07-13 15:30:00,550.53,551.51,550.53,550.65,3358.0,550.53,551.51,550.53,550.65,3358.0
2023-07-13 15:40:00,551.06,552.6,551.06,552.11,7127.0,551.06,552.6,551.06,552.11,7127.0
2023-07-13 15:50:00,552.38,552.81,550.71,550.95,19971.0,552.38,552.81,550.71,550.95,19971.0
2023-07-14 09:30:00,557.99,569.59,557.46,564.23,21035.0,557.99,569.59,557.46,564.23,21035.0
2023-07-14 09:40:00,563.8,566.15,561.77,562.71,9793.0,563.8,566.15,561.77,562.71,9793.0
2023-07-14 09:50:00,563.27,564.22,560.46,561.37,7200.0,563.27,564.22,560.46,561.37,7200.0
2023-07-14 10:00:00,561.66,566.09,561.4,562.12,7638.0,561.66,566.09,561.4,562.12,7638.0
2023-07-14 10:10:00,563.42,564.69,563.07,564.69,4100.0,563.42,564.69,563.07,564.69,4100.0
2023-07-14 10:20:00,564.96,565.32,560.89,562.25,4653.0,564.96,565.32,560.89,562.25,4653.0
2023-07-14 10:30:00,562.17,562.17,557.45,558.69,10940.0,562.17,562.17,557.45,558.69,10940.0
2023-07-14 10:40:00,558.46,558.57,554.95,554.96,2514.0,558.46,558.57,554.95,554.96,2514.0
2023-07-14 10:50:00,554.42,558.39,553.06,555.72,5209.0,554.42,558.39,553.06,555.72,5209.0
2023-07-14 11:00:00,555.91,558.34,555.74,557.55,2000.0,555.91,558.34,555.74,557.55,2000.0
2023-07-14 11:10:00,556.21,558.15,556.21,557.68,791.0,556.21,558.15,556.21,557.68,791.0
2023-07-14 11:20:00,557.34,558.65,557.34,558.18,1309.0,557.34,558.65,557.34,558.18,1309.0
2023-07-14 11:30:00,556.96,558.37,556.12,558.37,4669.0,556.96,558.37,556.12,558.37,4669.0
2023-07-14 11:40:00,557.95,558.16,557.18,557.88,3400.0,557.95,558.16,557.18,557.88,3400.0
2023-07-14 11:50:00,558.64,559.18,557.76,559.18,3668.0,558.64,559.18,557.76,559.18,3668.0
2023-07-14 12:00:00,558.07,558.07,555.53,556.63,1450.0,558.07,558.07,555.53,556.63,1450.0
2023-07-14 12:10:00,556.52,556.95,555.26,556.95,2200.0,556.52,556.95,555.26,556.95,2200.0
2023-07-14 12:20:00,557.58,557.94,555.0,556.45,3348.0,557.58,557.94,555.0,556.45,3348.0
2023-07-14 12:30:00,557.07,559.2,556.99,558.95,2785.0,557.07,559.2,556.99,558.95,2785.0
2023-07-14 12:40:00,558.24,559.36,557.22,558.01,2900.0,558.24,559.36,557.22,558.01,2900.0
2023-07-14 12:50:00,557.43,557.43,556.42,557.14,1741.0,557.43,557.43,556.42,557.14,1741.0
2023-07-14 13:00:00,557.69,558.67,556.79,557.96,3493.0,557.69,558.67,556.79,557.96,3493.0
2023-07-14 13:10:00,557.64,559.25,557.61,558.83,2600.0,557.64,559.25,557.61,558.83,2600.0
2023-07-14 13:20:00,558.86,560.38,558.03,559.83,6451.0,558.86,560.38,558.03,559.83,6451.0
2023-07-14 13:30:00,560.2,560.84,559.24,559.74,7600.0,560.2,560.84,559.24,559.74,7600.0
2023-07-14 13:40:00,559.74,559.91,558.49,559.09,2000.0,559.74,559.91,558.49,559.09,2000.0
2023-07-14 13:50:00,558.99,559.25,557.16,557.16,2000.0,558.99,559.25,557.16,557.16,2000.0
2023-07-14 14:00:00,557.7,559.72,557.7,559.72,1400.0,557.7,559.72,557.7,559.72,1400.0
2023-07-14 14:10:00,559.27,559.61,558.44,558.61,2136.0,559.27,559.61,558.44,558.61,2136.0
2023-07-14 14:20:00,558.51,559.26,557.6,557.76,4833.0,558.51,559.26,557.6,557.76,4833.0
2023-07-14 14:30:00,558.08,560.23,557.88,559.63,9580.0,558.08,560.23,557.88,559.63,9580.0
2023-07-14 14:40:00,559.33,559.4,558.48,558.7,3822.0,559.33,559.4,558.48,558.7,3822.0
2023-07-14 14:50:00,558.36,558.68,555.42,555.42,7418.0,558.36,558.68,555.42,555.42,7418.0
2023-07-14 15:00:00,555.19,555.19,553.1,554.26,5980.0,555.19,555.19,553.1,554.26,5980.0
2023-07-14 15:10:00,554.26,554.26,552.85,553.93,4520.0,554.26,554.26,552.85,553.93,4520.0
2023-07-14 15:20:00,553.64,553.71,552.49,552.98,4417.0,553.64,553.71,552.49,552.98,4417.0
2023-07-14 15:30:00,553.04,554.84,552.53,554.46,5600.0,553.04,554.84,552.53,554.46,5600.0
2023-07-14 15:40:00,554.21,555.16,553.95,554.39,8920.0,554.21,555.16,553.95,554.39,8920.0
2023-07-14 15:50:00,554.08,555.66,553.96,555.41,31206.0,554.08,555.66,553.96,555.41,31206.0
2023-07-17 09:30:00,549.69,558.86,548.47,558.86,10477.0,549.69,558.86,548.47,558.86,10477.0
2023-07-17 09:40:00,556.9,558.62,551.59,554.31,5008.0,556.9,558.62,551.59,554.31,5008.0
2023-07-17 09:50:00,554.67,556.24,553.82,555.5,3778.0,554.67,556.24,553.82,555.5,3778.0
2023-07-17 10:00:00,555.75,558.1,554.85,554.94,25396.0,555.75,558.1,554.85,554.94,25396.0
2023-07-17 10:10:00,554.37,556.24,553.82,555.63,6900.0,554.37,556.24,553.82,555.63,6900.0
2023-07-17 10:20:00,556.1,556.98,552.73,554.21,2619.0,556.1,556.98,552.73,554.21,2619.0
2023-07-17 10:30:00,554.32,557.45,554.2,557.19,3842.0,554.32,557.45,554.2,557.19,3842.0
2023-07-17 10:40:00,556.46,558.18,555.53,556.0,8922.0,556.46,558.18,555.53,556.0,8922.0
2023-07-17 10:50:00,556.13,556.78,555.0,555.95,4884.0,556.13,556.78,555.0,555.95,4884.0
2023-07-17 11:00:00,556.46,557.87,556.25,557.69,1200.0,556.46,557.87,556.25,557.69,1200.0
2023-07-17 11:10:00,557.1,557.1,554.5,554.5,1400.0,557.1,557.1,554.5,554.5,1400.0
2023-07-17 11:20:00,555.38,555.38,553.57,555.35,2000.0,555.38,555.38,553.57,555.35,2000.0
2023-07-17 11:30:00,555.33,555.38,553.15,554.89,5226.0,555.33,555.38,553.15,554.89,5226.0
2023-07-17 11:40:00,555.78,557.63,555.78,557.47,840.0,555.78,557.63,555.78,557.47,840.0
2023-07-17 11:50:00,558.08,558.6,556.0,558.6,3552.0,558.08,558.6,556.0,558.6,3552.0
2023-07-17 12:00:00,558.78,558.83,556.73,556.85,5143.0,558.78,558.83,556.73,556.85,5143.0
2023-07-17 12:10:00,556.71,556.71,556.47,556.59,957.0,556.71,556.71,556.47,556.59,957.0
2023-07-17 12:20:00,557.44,558.31,556.39,556.63,11802.0,557.44,558.31,556.39,556.63,11802.0
2023-07-17 12:30:00,557.36,558.02,556.45,557.91,2901.0,557.36,558.02,556.45,557.91,2901.0
2023-07-17 12:40:00,557.67,561.71,557.58,561.71,6770.0,557.67,561.71,557.58,561.71,6770.0
2023-07-17 12:50:00,562.24,562.24,560.4,560.93,5456.0,562.24,562.24,560.4,560.93,5456.0
2023-07-17 13:00:00,560.94,561.05,559.13,559.61,1500.0,560.94,561.05,559.13,559.61,1500.0
2023-07-17 13:10:00,559.63,560.22,558.85,559.09,1500.0,559.63,560.22,558.85,559.09,1500.0
2023-07-17 13:20:00,559.05,559.37,557.76,558.83,3573.0,559.05,559.37,557.76,558.83,3573.0
2023-07-17 13:30:00,559.18,559.18,558.43,558.75,2488.0,559.18,559.18,558.43,558.75,2488.0
2023-07-17 13:40:00,558.43,559.29,556.63,558.23,7632.0,558.43,559.29,556.63,558.23,7632.0
2023-07-17 13:50:00,558.98,558.98,557.47,558.32,2822.0,558.98,558.98,557.47,558.32,2822.0
2023-07-17 14:00:00,558.2,558.38,556.89,557.79,2669.0,558.2,558.38,556.89,557.79,2669.0
2023-07-17 14:10:00,557.77,557.94,556.61,556.85,7969.0,557.77,557.94,556.61,556.85,7969.0
2023-07-17 14:20:00,557.29,557.56,556.58,556.87,4978.0,557.29,557.56,556.58,556.87,4978.0
2023-07-17 14:30:00,556.69,558.08,556.69,558.07,2200.0,556.69,558.08,556.69,558.07,2200.0
2023-07-17 14:40:00,558.65,558.65,557.64,557.82,3948.0,558.65,558.65,557.64,557.82,3948.0
2023-07-17 14:50:00,558.2,560.0,558.1,559.82,2206.0,558.2,560.0,558.1,559.82,2206.0
2023-07-17 15:00:00,559.47,561.12,558.69,560.03,4769.0,559.47,561.12,558.69,560.03,4769.0
2023-07-17 15:10:00,559.75,561.47,559.75,561.47,4047.0,559.75,561.47,559.75,561.47,4047.0
2023-07-17 15:20:00,562.13,562.17,559.77,560.84,7541.0,562.13,562.17,559.77,560.84,7541.0
2023-07-17 15:30:00,560.57,560.57,558.44,559.25,7209.0,560.57,560.57,558.44,559.25,7209.0
2023-07-17 15:40:00,559.36,559.94,558.61,559.09,15449.0,559.36,559.94,558.61,559.09,15449.0
2023-07-17 15:50:00,559.77,559.95,557.03,557.06,28243.0,559.77,559.95,557.03,557.06,28243.0
2023-07-18 09:30:00,556.69,557.36,554.02,555.92,12136.0,556.69,557.36,554.02,555.92,12136.0
2023-07-18 09:40:00,554.84,557.1,553.38,555.41,4000.0,554.84,557.1,553.38,555.41,4000.0
2023-07-18 09:50:00,552.47,553.57,550.95,552.35,5126.0,552.47,553.57,550.95,552.35,5126.0
2023-07-18 10:00:00,553.13,557.51,551.97,557.51,5058.0,553.13,557.51,551.97,557.51,5058.0
2023-07-18 10:10:00,556.41,557.71,555.59,557.71,5349.0,556.41,557.71,555.59,557.71,5349.0
2023-07-18 10:20:00,556.47,558.11,554.85,554.85,2914.0,556.47,558.11,554.85,554.85,2914.0
2023-07-18 10:30:00,554.17,556.99,552.62,556.57,3234.0,554.17,556.99,552.62,556.57,3234.0
2023-07-18 10:40:00,556.89,559.11,556.44,559.11,3202.0,556.89,559.11,556.44,559.11,3202.0
2023-07-18 10:50:00,559.29,560.19,556.9,557.67,3502.0,559.29,560.19,556.9,557.67,3502.0
2023-07-18 11:00:00,557.93,558.09,556.17,558.09,1100.0,557.93,558.09,556.17,558.09,1100.0
2023-07-18 11:10:00,558.24,558.46,557.29,557.85,1636.0,558.24,558.46,557.29,557.85,1636.0
2023-07-18 11:20:00,557.38,557.53,556.94,556.96,900.0,557.38,557.53,556.94,556.96,900.0
2023-07-18 11:30:00,558.18,560.03,557.71,560.03,2543.0,558.18,560.03,557.71,560.03,2543.0
2023-07-18 11:40:00,560.61,561.65,559.64,561.43,1400.0,560.61,561.65,559.64,561.43,1400.0
2023-07-18 11:50:00,561.23,563.37,558.18,560.25,14020.0,561.23,563.37,558.18,560.25,14020.0
2023-07-18 12:00:00,560.56,562.35,560.56,562.35,1700.0,560.56,562.35,560.56,562.35,1700.0
2023-07-18 12:10:00,562.61,564.16,562.06,563.32,5463.0,562.61,564.16,562.06,563.32,5463.0
2023-07-18 12:20:00,564.58,565.13,562.15,563.82,6323.0,564.58,565.13,562.15,563.82,6323.0
2023-07-18 12:30:00,564.86,566.25,564.85,566.25,300.0,564.86,566.25,564.85,566.25,300.0
2023-07-18 12:40:00,565.55,565.57,563.86,563.88,2659.0,565.55,565.57,563.86,563.88,2659.0
2023-07-18 12:50:00,564.02,564.36,563.14,563.39,2875.0,564.02,564.36,563.14,563.39,2875.0
2023-07-18 13:00:00,563.39,564.21,563.39,563.95,3111.0,563.39,564.21,563.39,563.95,3111.0
2023-07-18 13:10:00,563.7,564.21,562.56,562.56,1424.0,563.7,564.21,562.56,562.56,1424.0
2023-07-18 13:20:00,562.87,563.27,562.05,563.26,781.0,562.87,563.27,562.05,563.26,781.0
2023-07-18 13:30:00,562.84,563.88,562.84,563.08,800.0,562.84,563.88,562.84,563.08,800.0
2023-07-18 13:40:00,564.08,564.08,562.96,563.85,500.0,564.08,564.08,562.96,563.85,500.0
2023-07-18 13:50:00,562.93,563.01,560.85,561.44,4649.0,562.93,563.01,560.85,561.44,4649.0
2023-07-18 14:00:00,561.47,562.64,561.47,561.71,2737.0,561.47,562.64,561.47,561.71,2737.0
2023-07-18 14:10:00,561.51,562.5,560.84,561.45,4300.0,561.51,562.5,560.84,561.45,4300.0
2023-07-18 14:20:00,560.8,561.75,559.9,560.81,4665.0,560.8,561.75,559.9,560.81,4665.0
2023-07-18 14:30:00,560.46,560.95,559.8,559.81,4908.0,560.46,560.95,559.8,559.81,4908.0
2023-07-18 14:40:00,559.6,560.72,559.6,560.72,1200.0,559.6,560.72,559.6,560.72,1200.0
2023-07-18 14:50:00,560.73,561.6,560.73,561.6,800.0,560.73,561.6,560.73,561.6,800.0
2023-07-18 15:00:00,561.2,561.93,560.51,561.93,400.0,561.2,561.93,560.51,561.93,400.0
2023-07-18 15:10:00,562.13,562.65,561.66,562.32,1690.0,562.13,562.65,561.66,562.32,1690.0
2023-07-18 15:20:00,562.17,562.26,561.43,562.13,2813.0,562.17,562.26,561.43,562.13,2813.0
2023-07-18 15:30:00,561.86,562.49,561.39,562.16,6466.0,561.86,562.49,561.39,562.16,6466.0
2023-07-18 15:40:00,562.01,562.1,560.87,560.87,8232.0,562.01,562.1,560.87,560.87,8232.0
2023-07-18 15:50:00,560.93,562.02,560.58,561.67,27161.0,560.93,562.02,560.58,561.67,27161.0
2023-07-19 09:30:00,566.96,571.47,564.48,568.21,4739.0,566.96,571.47,564.48,568.21,4739.0
2023-07-19 09:40:00,570.1,571.6,566.93,566.94,6095.0,570.1,571.6,566.93,566.94,6095.0
2023-07-19 09:50:00,568.1,568.46,564.59,566.7,3700.0,568.1,568.46,564.59,566.7,3700.0
2023-07-19 10:00:00,564.96,566.85,560.31,561.18,8105.0,564.96,566.85,560.31,561.18,8105.0
2023-07-19 10:10:00,561.9,562.71,559.22,562.12,4624.0,561.9,562.71,559.22,562.12,4624.0
2023-07-19 10:20:00,561.59,564.53,560.47,562.65,3010.0,561.59,564.53,560.47,562.65,3010.0
2023-07-19 10:30:00,562.95,565.66,561.9,565.0,5531.0,562.95,565.66,561.9,565.0,5531.0
2023-07-19 10:40:00,564.54,568.22,564.53,566.34,5412.0,564.54,568.22,564.53,566.34,5412.0
2023-07-19 10:50:00,566.18,567.49,562.74,563.38,3163.0,566.18,567.49,562.74,563.38,3163.0
2023-07-19 11:00:00,563.38,564.75,562.49,564.75,3315.0,563.38,564.75,562.49,564.75,3315.0
2023-07-19 11:10:00,564.29,566.85,564.21,566.42,2945.0,564.29,566.85,564.21,566.42,2945.0
2023-07-19 11:20:00,566.52,568.33,566.52,568.26,3341.0,566.52,568.33,566.52,568.26,3341.0
2023-07-19 11:30:00,567.83,568.1,567.46,567.5,1597.0,567.83,568.1,567.46,567.5,1597.0
2023-07-19 11:40:00,566.65,568.28,566.65,567.81,2100.0,566.65,568.28,566.65,567.81,2100.0
2023-07-19 11:50:00,567.48,567.83,566.01,566.01,1887.0,567.48,567.83,566.01,566.01,1887.0
2023-07-19 12:00:00,566.76,567.73,565.52,565.52,900.0,566.76,567.73,565.52,565.52,900.0
2023-07-19 12:10:00,566.27,566.27,564.23,564.58,1216.0,566.27,566.27,564.23,564.58,1216.0
2023-07-19 12:20:00,563.56,563.98,560.99,561.92,600.0,563.56,563.98,560.99,561.92,600.0
2023-07-19 12:30:00,560.62,561.9,559.17,559.83,2992.0,560.62,561.9,559.17,559.83,2992.0
2023-07-19 12:40:00,560.16,560.83,558.61,558.61,2213.0,560.16,560.83,558.61,558.61,2213.0
2023-07-19 12:50:00,558.13,560.05,557.02,559.91,7441.0,558.13,560.05,557.02,559.91,7441.0
2023-07-19 13:00:00,559.96,559.96,556.88,556.88,1971.0,559.96,559.96,556.88,556.88,1971.0
2023-07-19 13:10:00,557.0,558.37,557.0,557.14,1166.0,557.0,558.37,557.0,557.14,1166.0
2023-07-19 13:20:00,558.64,559.65,558.15,559.53,1127.0,558.64,559.65,558.15,559.53,1127.0
2023-07-19 13:30:00,559.74,559.78,558.91,559.1,1160.0,559.74,559.78,558.91,559.1,1160.0
2023-07-19 13:40:00,559.14,560.64,559.14,560.09,1780.0,559.14,560.64,559.14,560.09,1780.0
2023-07-19 13:50:00,559.61,560.53,559.27,559.27,1518.0,559.61,560.53,559.27,559.27,1518.0
2023-07-19 14:00:00,559.25,560.49,558.64,558.64,1200.0,559.25,560.49,558.64,558.64,1200.0
2023-07-19 14:10:00,558.99,559.59,558.3,558.3,1326.0,558.99,559.59,558.3,558.3,1326.0
2023-07-19 14:20:00,558.93,559.36,557.71,558.94,700.0,558.93,559.36,557.71,558.94,700.0
2023-07-19 14:30:00,559.54,560.97,559.54,560.12,3398.0,559.54,560.97,559.54,560.12,3398.0
2023-07-19 14:40:00,560.04,561.21,559.91,559.91,1435.0,560.04,561.21,559.91,559.91,1435.0
2023-07-19 14:50:00,560.32,563.41,560.32,563.41,3500.0,560.32,563.41,560.32,563.41,3500.0
2023-07-19 15:00:00,563.31,563.89,562.28,563.58,2201.0,563.31,563.89,562.28,563.58,2201.0
2023-07-19 15:10:00,564.08,564.75,564.07,564.28,500.0,564.08,564.75,564.07,564.28,500.0
2023-07-19 15:20:00,565.0,567.87,565.0,567.47,9427.0,565.0,567.87,565.0,567.47,9427.0
2023-07-19 15:30:00,567.47,569.52,566.49,569.3,16605.0,567.47,569.52,566.49,569.3,16605.0
2023-07-19 15:40:00,569.31,571.51,569.28,570.64,19400.0,569.31,571.51,569.28,570.64,19400.0
2023-07-19 15:50:00,570.38,570.83,568.34,568.71,31467.0,570.38,570.83,568.34,568.71,31467.0
2023-07-20 09:30:00,560.28,565.5,559.43,559.77,10712.0,560.28,565.5,559.43,559.77,10712.0
2023-07-20 09:40:00,560.98,564.33,558.12,564.07,8842.0,560.98,564.33,558.12,564.07,8842.0
2023-07-20 09:50:00,561.58,562.33,559.33,560.2,2276.0,561.58,562.33,559.33,560.2,2276.0
2023-07-20 10:00:00,561.68,561.68,555.4,556.11,7293.0,561.68,561.68,555.4,556.11,7293.0
2023-07-20 10:10:00,555.06,558.41,552.23,552.23,10651.0,555.06,558.41,552.23,552.23,10651.0
2023-07-20 10:20:00,552.22,552.63,549.41,550.9,16499.0,552.22,552.63,549.41,550.9,16499.0
2023-07-20 10:30:00,550.0,550.94,546.53,546.53,3847.0,550.0,550.94,546.53,546.53,3847.0
2023-07-20 10:40:00,547.28,550.0,547.26,548.56,4549.0,547.28,550.0,547.26,548.56,4549.0
2023-07-20 10:50:00,548.99,549.09,544.51,546.77,10386.0,548.99,549.09,544.51,546.77,10386.0
2023-07-20 11:00:00,547.67,550.08,546.63,549.39,3762.0,547.67,550.08,546.63,549.39,3762.0
2023-07-20 11:10:00,548.93,549.76,547.37,547.37,3997.0,548.93,549.76,547.37,547.37,3997.0
2023-07-20 11:20:00,547.73,548.01,546.01,546.01,3617.0,547.73,548.01,546.01,546.01,3617.0
2023-07-20 11:30:00,546.04,547.59,545.88,546.06,3186.0,546.04,547.59,545.88,546.06,3186.0
2023-07-20 11:40:00,545.39,545.71,543.86,544.55,9679.0,545.39,545.71,543.86,544.55,9679.0
2023-07-20 11:50:00,544.57,545.32,543.12,544.71,4782.0,544.57,545.32,543.12,544.71,4782.0
2023-07-20 12:00:00,544.99,545.36,543.84,543.84,5044.0,544.99,545.36,543.84,543.84,5044.0
2023-07-20 12:10:00,543.96,544.88,541.47,542.0,5979.0,543.96,544.88,541.47,542.0,5979.0
2023-07-20 12:20:00,541.94,542.32,540.91,541.37,2187.0,541.94,542.32,540.91,541.37,2187.0
2023-07-20 12:30:00,541.54,541.76,539.6,540.84,4240.0,541.54,541.76,539.6,540.84,4240.0
2023-07-20 12:40:00,541.38,542.03,540.73,541.32,1400.0,541.38,542.03,540.73,541.32,1400.0
2023-07-20 12:50:00,540.98,542.04,540.98,541.85,1549.0,540.98,542.04,540.98,541.85,1549.0
2023-07-20 13:00:00,541.52,542.13,540.85,540.85,2867.0,541.52,542.13,540.85,540.85,2867.0
2023-07-20 13:10:00,541.4,542.25,541.26,541.35,7583.0,541.4,542.25,541.26,541.35,7583.0
2023-07-20 13:20:00,541.87,542.25,541.12,541.93,6567.0,541.87,542.25,541.12,541.93,6567.0
2023-07-20 13:30:00,541.77,542.77,541.77,541.93,18587.0,541.77,542.77,541.77,541.93,18587.0
2023-07-20 13:40:00,542.23,543.11,542.15,543.11,795.0,542.23,543.11,542.15,543.11,795.0
2023-07-20 13:50:00,544.4,544.4,541.92,543.25,2883.0,544.4,544.4,541.92,543.25,2883.0
2023-07-20 14:00:00,543.08,544.29,543.04,544.29,1601.0,543.08,544.29,543.04,544.29,1601.0
2023-07-20 14:10:00,543.44,543.64,540.11,540.18,1547.0,543.44,543.64,540.11,540.18,1547.0
2023-07-20 14:20:00,539.98,540.81,538.22,538.25,7315.0,539.98,540.81,538.22,538.25,7315.0
2023-07-20 14:30:00,538.55,540.1,538.55,539.51,5096.0,538.55,540.1,538.55,539.51,5096.0
2023-07-20 14:40:00,539.71,541.96,539.23,539.44,5162.0,539.71,541.96,539.23,539.44,5162.0
2023-07-20 14:50:00,539.57,539.87,538.31,538.88,3512.0,539.57,539.87,538.31,538.88,3512.0
2023-07-20 15:00:00,539.41,539.64,538.28,538.9,5200.0,539.41,539.64,538.28,538.9,5200.0
2023-07-20 15:10:00,538.97,539.58,538.0,538.06,5361.0,538.97,539.58,538.0,538.06,5361.0
2023-07-20 15:20:00,538.06,539.78,538.0,538.72,6905.0,538.06,539.78,538.0,538.72,6905.0
2023-07-20 15:30:00,538.72,539.77,538.33,538.87,10131.0,538.72,539.77,538.33,538.87,10131.0
2023-07-20 15:40:00,539.25,539.94,537.49,538.85,18100.0,539.25,539.94,537.49,538.85,18100.0
2023-07-20 15:50:00,539.25,541.01,539.18,540.05,44143.0,539.25,541.01,539.18,540.05,44143.0
2023-07-21 09:30:00,547.85,551.44,545.98,545.98,6906.0,547.85,551.44,545.98,545.98,6906.0
2023-07-21 09:40:00,546.95,550.63,546.95,548.55,10620.0,546.95,550.63,546.95,548.55,10620.0
2023-07-21 09:50:00,548.7,550.0,546.37,548.33,6826.0,548.7,550.0,546.37,548.33,6826.0
2023-07-21 10:00:00,548.19,548.19,544.3,547.26,3933.0,548.19,548.19,544.3,547.26,3933.0
2023-07-21 10:10:00,547.58,549.25,547.21,547.77,4758.0,547.58,549.25,547.21,547.77,4758.0
2023-07-21 10:20:00,547.12,547.12,544.14,544.14,800.0,547.12,547.12,544.14,544.14,800.0
2023-07-21 10:30:00,544.7,546.82,544.6,546.51,900.0,544.7,546.82,544.6,546.51,900.0
2023-07-21 10:40:00,546.99,548.22,546.99,547.49,1505.0,546.99,548.22,546.99,547.49,1505.0
2023-07-21 10:50:00,547.79,547.79,545.37,545.63,3765.0,547.79,547.79,545.37,545.63,3765.0
2023-07-21 11:00:00,546.38,547.0,544.77,547.0,3901.0,546.38,547.0,544.77,547.0,3901.0
2023-07-21 11:10:00,547.46,547.73,546.73,546.79,1802.0,547.46,547.73,546.73,546.79,1802.0
2023-07-21 11:20:00,547.33,548.98,547.33,548.92,973.0,547.33,548.98,547.33,548.92,973.0
2023-07-21 11:30:00,549.25,549.77,548.05,549.64,3538.0,549.25,549.77,548.05,549.64,3538.0
2023-07-21 11:40:00,549.33,549.43,547.73,548.86,2571.0,549.33,549.43,547.73,548.86,2571.0
2023-07-21 11:50:00,549.9,550.6,547.68,549.0,5800.0,549.9,550.6,547.68,549.0,5800.0
2023-07-21 12:00:00,549.33,549.55,548.3,548.31,1639.0,549.33,549.55,548.3,548.31,1639.0
2023-07-21 12:10:00,548.66,549.05,548.27,548.89,2220.0,548.66,549.05,548.27,548.89,2220.0
2023-07-21 12:20:00,549.41,549.63,548.32,548.33,1500.0,549.41,549.63,548.32,548.33,1500.0
2023-07-21 12:30:00,549.06,549.22,548.12,548.62,1000.0,549.06,549.22,548.12,548.62,1000.0
2023-07-21 12:40:00,549.17,549.17,546.0,547.22,13856.0,549.17,549.17,546.0,547.22,13856.0
2023-07-21 12:50:00,546.86,547.46,546.33,547.46,2239.0,546.86,547.46,546.33,547.46,2239.0
2023-07-21 13:00:00,548.0,548.36,546.38,546.38,3816.0,548.0,548.36,546.38,546.38,3816.0
2023-07-21 13:10:00,546.65,549.48,546.65,549.48,3733.0,546.65,549.48,546.65,549.48,3733.0
2023-07-21 13:20:00,548.0,548.94,547.87,548.47,3821.0,548.0,548.94,547.87,548.47,3821.0
2023-07-21 13:30:00,549.91,550.16,548.78,549.49,1250.0,549.91,550.16,548.78,549.49,1250.0
2023-07-21 13:40:00,549.68,549.68,547.59,549.01,2800.0,549.68,549.68,547.59,549.01,2800.0
2023-07-21 13:50:00,549.03,549.51,548.84,549.5,900.0,549.03,549.51,548.84,549.5,900.0
2023-07-21 14:00:00,549.36,549.38,548.39,548.39,900.0,549.36,549.38,548.39,548.39,900.0
2023-07-21 14:10:00,548.4,548.76,547.53,548.65,4026.0,548.4,548.76,547.53,548.65,4026.0
2023-07-21 14:20:00,548.18,548.35,546.34,546.37,1746.0,548.18,548.35,546.34,546.37,1746.0
2023-07-21 14:30:00,546.65,547.6,546.47,546.94,2538.0,546.65,547.6,546.47,546.94,2538.0
2023-07-21 14:40:00,547.5,547.79,547.0,547.22,1796.0,547.5,547.79,547.0,547.22,1796.0
2023-07-21 14:50:00,547.0,547.0,545.28,545.89,797.0,547.0,547.0,545.28,545.89,797.0
2023-07-21 15:00:00,545.63,545.63,544.1,544.1,1100.0,545.63,545.63,544.1,544.1,1100.0
2023-07-21 15:10:00,544.0,544.06,542.67,544.06,3788.0,544.0,544.06,542.67,544.06,3788.0
2023-07-21 15:20:00,544.01,544.01,543.52,543.52,1200.0,544.01,544.01,543.52,543.52,1200.0
2023-07-21 15:30:00,543.05,544.2,543.03,543.03,4875.0,543.05,544.2,543.03,543.03,4875.0
2023-07-21 15:40:00,542.7,544.99,542.31,544.64,10732.0,542.7,544.99,542.31,544.64,10732.0
2023-07-21 15:50:00,545.0,545.51,543.35,544.7,24048.0,545.0,545.51,543.35,544.7,24048.0
2023-07-24 09:30:00,550.1,552.89,546.28,546.81,7849.0,550.1,552.89,546.28,546.81,7849.0
2023-07-24 09:40:00,547.15,551.57,544.44,544.44,5332.0,547.15,551.57,544.44,544.44,5332.0
2023-07-24 09:50:00,544.08,544.08,536.15,537.82,3747.0,544.08,544.08,536.15,537.82,3747.0
2023-07-24 10:00:00,537.77,540.14,537.77,539.82,1367.0,537.77,540.14,537.77,539.82,1367.0
2023-07-24 10:10:00,539.64,542.75,538.86,542.68,2500.0,539.64,542.75,538.86,542.68,2500.0
2023-07-24 10:20:00,541.63,543.13,541.63,543.13,900.0,541.63,543.13,541.63,543.13,900.0
2023-07-24 10:30:00,543.04,544.54,542.13,544.13,3001.0,543.04,544.54,542.13,544.13,3001.0
2023-07-24 10:40:00,543.22,543.22,539.6,539.85,4908.0,543.22,543.22,539.6,539.85,4908.0
2023-07-24 10:50:00,539.34,539.61,537.88,537.88,1984.0,539.34,539.61,537.88,537.88,1984.0
2023-07-24 11:00:00,536.91,538.21,536.02,536.61,4612.0,536.91,538.21,536.02,536.61,4612.0
2023-07-24 11:10:00,535.63,538.76,534.93,537.29,3408.0,535.63,538.76,534.93,537.29,3408.0
2023-07-24 11:20:00,537.45,537.8,533.82,534.54,8389.0,537.45,537.8,533.82,534.54,8389.0
2023-07-24 11:30:00,534.39,535.56,532.13,532.13,4242.0,534.39,535.56,532.13,532.13,4242.0
2023-07-24 11:40:00,532.07,534.35,532.01,533.45,5788.0,532.07,534.35,532.01,533.45,5788.0
2023-07-24 11:50:00,532.75,534.68,532.75,533.33,2100.0,532.75,534.68,532.75,533.33,2100.0
2023-07-24 12:00:00,533.74,535.26,533.04,534.09,4687.0,533.74,535.26,533.04,534.09,4687.0
2023-07-24 12:10:00,534.94,534.94,530.4,530.4,7016.0,534.94,534.94,530.4,530.4,7016.0
2023-07-24 12:20:00,530.39,530.63,527.55,530.19,11672.0,530.39,530.63,527.55,530.19,11672.0
2023-07-24 12:30:00,530.21,532.31,530.21,530.72,4284.0,530.21,532.31,530.21,530.72,4284.0
2023-07-24 12:40:00,530.44,531.41,529.99,530.07,1325.0,530.44,531.41,529.99,530.07,1325.0
2023-07-24 12:50:00,529.71,530.26,529.32,529.69,3927.0,529.71,530.26,529.32,529.69,3927.0
2023-07-24 13:00:00,530.05,530.86,529.63,530.49,4049.0,530.05,530.86,529.63,530.49,4049.0
2023-07-24 13:10:00,531.05,533.45,531.05,532.74,1600.0,531.05,533.45,531.05,532.74,1600.0
2023-07-24 13:20:00,532.55,534.49,532.42,533.45,2650.0,532.55,534.49,532.42,533.45,2650.0
2023-07-24 13:30:00,533.51,534.44,533.44,534.44,1312.0,533.51,534.44,533.44,534.44,1312.0
2023-07-24 13:40:00,534.67,534.95,534.0,534.95,1300.0,534.67,534.95,534.0,534.95,1300.0
2023-07-24 13:50:00,534.99,535.5,534.07,534.92,1561.0,534.99,535.5,534.07,534.92,1561.0
2023-07-24 14:00:00,534.29,534.97,534.13,534.13,800.0,534.29,534.97,534.13,534.13,800.0
2023-07-24 14:10:00,533.75,535.31,533.75,534.88,3284.0,533.75,535.31,533.75,534.88,3284.0
2023-07-24 14:20:00,535.26,536.69,535.13,535.72,1614.0,535.26,536.69,535.13,535.72,1614.0
2023-07-24 14:30:00,536.05,536.05,534.97,535.16,672.0,536.05,536.05,534.97,535.16,672.0
2023-07-24 14:40:00,534.22,534.73,533.18,534.73,3901.0,534.22,534.73,533.18,534.73,3901.0
2023-07-24 14:50:00,534.82,535.96,534.56,534.56,1769.0,534.82,535.96,534.56,534.56,1769.0
2023-07-24 15:00:00,535.08,535.11,534.24,534.25,1457.0,535.08,535.11,534.24,534.25,1457.0
2023-07-24 15:10:00,533.88,536.01,533.74,535.92,3774.0,533.88,536.01,533.74,535.92,3774.0
2023-07-24 15:20:00,535.56,535.88,534.6,534.8,737.0,535.56,535.88,534.6,534.8,737.0
2023-07-24 15:30:00,534.77,536.27,534.65,534.65,5031.0,534.77,536.27,534.65,534.65,5031.0
2023-07-24 15:40:00,534.85,537.7,534.34,537.7,8787.0,534.85,537.7,534.34,537.7,8787.0
2023-07-24 15:50:00,536.64,536.96,535.49,536.12,18057.0,536.64,536.96,535.49,536.12,18057.0
2023-07-25 09:30:00,544.45,549.45,542.79,548.06,11737.0,544.45,549.45,542.79,548.06,11737.0
2023-07-25 09:40:00,549.82,549.82,545.85,548.45,3355.0,549.82,549.82,545.85,548.45,3355.0
2023-07-25 09:50:00,548.28,550.99,547.85,550.99,7174.0,548.28,550.99,547.85,550.99,7174.0
2023-07-25 10:00:00,550.43,553.29,550.24,551.73,12758.0,550.43,553.29,550.24,551.73,12758.0
2023-07-25 10:10:00,551.04,552.1,549.51,549.51,2700.0,551.04,552.1,549.51,549.51,2700.0
2023-07-25 10:20:00,549.06,550.7,548.16,548.59,3755.0,549.06,550.7,548.16,548.59,3755.0
2023-07-25 10:30:00,548.96,550.51,548.43,549.93,7246.0,548.96,550.51,548.43,549.93,7246.0
2023-07-25 10:40:00,550.36,550.36,548.99,550.05,2410.0,550.36,550.36,548.99,550.05,2410.0
2023-07-25 10:50:00,549.73,551.16,548.49,550.71,2763.0,549.73,551.16,548.49,550.71,2763.0
2023-07-25 11:00:00,550.91,552.53,550.91,551.64,9707.0,550.91,552.53,550.91,551.64,9707.0
2023-07-25 11:10:00,551.81,552.53,551.12,551.56,2600.0,551.81,552.53,551.12,551.56,2600.0
2023-07-25 11:20:00,551.96,552.03,550.6,551.03,2737.0,551.96,552.03,550.6,551.03,2737.0
2023-07-25 11:30:00,551.25,552.6,550.79,552.6,1000.0,551.25,552.6,550.79,552.6,1000.0
2023-07-25 11:40:00,553.0,553.27,552.03,552.03,1925.0,553.0,553.27,552.03,552.03,1925.0
2023-07-25 11:50:00,552.28,554.25,552.28,553.93,2232.0,552.28,554.25,552.28,553.93,2232.0
2023-07-25 12:00:00,554.12,554.69,553.28,554.56,2215.0,554.12,554.69,553.28,554.56,2215.0
2023-07-25 12:10:00,554.32,554.32,552.76,554.1,1915.0,554.32,554.32,552.76,554.1,1915.0
2023-07-25 12:20:00,554.3,554.58,553.52,554.05,1886.0,554.3,554.58,553.52,554.05,1886.0
2023-07-25 12:30:00,553.6,554.97,552.98,554.97,1945.0,553.6,554.97,552.98,554.97,1945.0
2023-07-25 12:40:00,554.76,555.71,554.48,555.45,3187.0,554.76,555.71,554.48,555.45,3187.0
2023-07-25 12:50:00,555.92,557.14,555.92,556.96,2100.0,555.92,557.14,555.92,556.96,2100.0
2023-07-25 13:00:00,556.83,556.85,556.0,556.48,2300.0,556.83,556.85,556.0,556.48,2300.0
2023-07-25 13:10:00,556.55,556.55,555.32,556.09,3850.0,556.55,556.55,555.32,556.09,3850.0
2023-07-25 13:20:00,555.9,556.2,554.31,555.05,4089.0,555.9,556.2,554.31,555.05,4089.0
2023-07-25 13:30:00,555.17,555.54,554.45,554.79,2550.0,555.17,555.54,554.45,554.79,2550.0
2023-07-25 13:40:00,554.76,554.95,553.11,553.17,2895.0,554.76,554.95,553.11,553.17,2895.0
2023-07-25 13:50:00,553.1,554.27,552.71,553.36,3076.0,553.1,554.27,552.71,553.36,3076.0
2023-07-25 14:00:00,553.46,555.25,553.35,554.31,1862.0,553.46,555.25,553.35,554.31,1862.0
2023-07-25 14:10:00,554.25,554.77,553.66,553.88,5000.0,554.25,554.77,553.66,553.88,5000.0
2023-07-25 14:20:00,554.16,554.52,553.78,554.17,1700.0,554.16,554.52,553.78,554.17,1700.0
2023-07-25 14:30:00,554.19,554.86,553.61,553.61,15834.0,554.19,554.86,553.61,553.61,15834.0
2023-07-25 14:40:00,553.76,554.46,553.29,554.13,2315.0,553.76,554.46,553.29,554.13,2315.0
2023-07-25 14:50:00,554.47,554.47,551.83,551.9,4362.0,554.47,554.47,551.83,551.9,4362.0
2023-07-25 15:00:00,552.0,554.56,552.0,554.34,3289.0,552.0,554.56,552.0,554.34,3289.0
2023-07-25 15:10:00,554.51,554.51,552.84,552.85,7964.0,554.51,554.51,552.84,552.85,7964.0
2023-07-25 15:20:00,552.84,553.7,552.52,552.61,2598.0,552.84,553.7,552.52,552.61,2598.0
2023-07-25 15:30:00,553.0,554.19,552.33,553.73,24304.0,553.0,554.19,552.33,553.73,24304.0
2023-07-25 15:40:00,553.9,553.99,552.95,553.55,15416.0,553.9,553.99,552.95,553.55,15416.0
2023-07-25 15:50:00,553.55,554.21,551.07,551.12,48952.0,553.55,554.21,551.07,551.12,48952.0
2023-07-26 09:30:00,545.9,547.7,542.0,546.07,4849.0,545.9,547.7,542.0,546.07,4849.0
2023-07-26 09:40:00,546.25,550.52,546.25,550.51,2259.0,546.25,550.52,546.25,550.51,2259.0
2023-07-26 09:50:00,551.86,553.86,550.49,553.74,6483.0,551.86,553.86,550.49,553.74,6483.0
2023-07-26 10:00:00,552.62,553.67,551.37,551.58,2600.0,552.62,553.67,551.37,551.58,2600.0
2023-07-26 10:10:00,551.55,555.0,551.55,554.0,2293.0,551.55,555.0,551.55,554.0,2293.0
2023-07-26 10:20:00,553.07,556.21,553.07,554.02,2934.0,553.07,556.21,553.07,554.02,2934.0
2023-07-26 10:30:00,553.8,554.58,552.93,554.54,1702.0,553.8,554.58,552.93,554.54,1702.0
2023-07-26 10:40:00,554.59,555.81,551.76,551.76,2100.0,554.59,555.81,551.76,551.76,2100.0
2023-07-26 10:50:00,551.31,552.15,549.37,549.37,7900.0,551.31,552.15,549.37,549.37,7900.0
2023-07-26 11:00:00,548.51,548.62,546.52,547.59,3227.0,548.51,548.62,546.52,547.59,3227.0
2023-07-26 11:10:00,548.32,549.94,548.11,548.11,1000.0,548.32,549.94,548.11,548.11,1000.0
2023-07-26 11:20:00,548.28,548.28,548.28,548.28,100.0,548.28,548.28,548.28,548.28,100.0
2023-07-26 11:30:00,548.89,549.11,547.48,547.48,1800.0,548.89,549.11,547.48,547.48,1800.0
2023-07-26 11:40:00,547.5,548.25,546.99,547.18,3973.0,547.5,548.25,546.99,547.18,3973.0
2023-07-26 11:50:00,547.0,547.0,545.15,545.83,5362.0,547.0,547.0,545.15,545.83,5362.0
2023-07-26 12:00:00,546.42,546.58,545.36,546.45,2377.0,546.42,546.58,545.36,546.45,2377.0
2023-07-26 12:10:00,546.55,546.55,545.31,545.94,3657.0,546.55,546.55,545.31,545.94,3657.0
2023-07-26 12:20:00,545.0,545.78,543.61,543.61,1775.0,545.0,545.78,543.61,543.61,1775.0
2023-07-26 12:30:00,543.63,545.03,543.58,544.35,825.0,543.63,545.03,543.58,544.35,825.0
2023-07-26 12:40:00,544.09,544.09,544.08,544.09,100.0,544.09,544.09,544.08,544.09,100.0
2023-07-26 12:50:00,543.83,543.83,542.72,543.36,2751.0,543.83,543.83,542.72,543.36,2751.0
2023-07-26 13:00:00,543.45,544.18,543.39,544.04,2900.0,543.45,544.18,543.39,544.04,2900.0
2023-07-26 13:10:00,543.8,544.05,543.19,543.76,2233.0,543.8,544.05,543.19,543.76,2233.0
2023-07-26 13:20:00,544.34,547.39,544.34,547.38,1900.0,544.34,547.39,544.34,547.38,1900.0
2023-07-26 13:30:00,547.36,548.11,546.65,547.18,1793.0,547.36,548.11,546.65,547.18,1793.0
2023-07-26 13:40:00,546.86,546.86,546.48,546.79,400.0,546.86,546.86,546.48,546.79,400.0
2023-07-26 13:50:00,546.79,547.46,546.6,547.38,2300.0,546.79,547.46,546.6,547.38,2300.0
2023-07-26 14:00:00,548.23,549.5,548.22,549.43,1500.0,548.23,549.5,548.22,549.43,1500.0
2023-07-26 14:10:00,551.09,551.09,548.23,548.57,1507.0,551.09,551.09,548.23,548.57,1507.0
2023-07-26 14:20:00,547.83,548.31,547.76,547.83,822.0,547.83,548.31,547.76,547.83,822.0
2023-07-26 14:30:00,548.3,553.0,548.3,553.0,2459.0,548.3,553.0,548.3,553.0,2459.0
2023-07-26 14:40:00,552.98,553.45,549.78,549.78,1100.0,552.98,553.45,549.78,549.78,1100.0
2023-07-26 14:50:00,550.37,551.9,550.37,551.14,2599.0,550.37,551.9,550.37,551.14,2599.0
2023-07-26 15:00:00,551.1,551.15,546.99,547.7,4199.0,551.1,551.15,546.99,547.7,4199.0
2023-07-26 15:10:00,547.09,548.69,547.09,547.15,2749.0,547.09,548.69,547.09,547.15,2749.0
2023-07-26 15:20:00,548.32,549.08,547.16,547.27,2700.0,548.32,549.08,547.16,547.27,2700.0
2023-07-26 15:30:00,547.39,547.91,546.9,547.1,3460.0,547.39,547.91,546.9,547.1,3460.0
2023-07-26 15:40:00,547.91,550.24,547.91,548.4,4602.0,547.91,550.24,547.91,548.4,4602.0
2023-07-26 15:50:00,548.98,550.48,548.26,548.8,19486.0,548.98,550.48,548.26,548.8,19486.0
2023-07-27 09:30:00,557.99,560.81,557.0,558.74,6050.0,557.99,560.81,557.0,558.74,6050.0
2023-07-27 09:40:00,559.29,559.91,557.49,559.54,2000.0,559.29,559.91,557.49,559.54,2000.0
2023-07-27 09:50:00,559.1,559.43,556.09,557.17,4272.0,559.1,559.43,556.09,557.17,4272.0
2023-07-27 10:00:00,556.73,559.6,556.73,559.4,6352.0,556.73,559.6,556.73,559.4,6352.0
2023-07-27 10:10:00,559.9,563.28,559.76,562.26,14747.0,559.9,563.28,559.76,562.26,14747.0
2023-07-27 10:20:00,561.65,562.02,556.48,557.78,7548.0,561.65,562.02,556.48,557.78,7548.0
2023-07-27 10:30:00,557.38,561.26,557.37,560.38,5340.0,557.38,561.26,557.37,560.38,5340.0
2023-07-27 10:40:00,561.96,562.89,561.03,561.23,2121.0,561.96,562.89,561.03,561.23,2121.0
2023-07-27 10:50:00,559.1,559.47,557.06,557.55,4800.0,559.1,559.47,557.06,557.55,4800.0
2023-07-27 11:00:00,558.26,560.62,557.99,560.12,14343.0,558.26,560.62,557.99,560.12,14343.0
2023-07-27 11:10:00,560.31,561.76,558.43,561.76,4473.0,560.31,561.76,558.43,561.76,4473.0
2023-07-27 11:20:00,561.0,562.61,560.43,561.0,13599.0,561.0,562.61,560.43,561.0,13599.0
2023-07-27 11:30:00,560.98,561.19,559.91,559.91,618.0,560.98,561.19,559.91,559.91,618.0
2023-07-27 11:40:00,559.68,559.68,558.09,558.09,1101.0,559.68,559.68,558.09,558.09,1101.0
2023-07-27 11:50:00,558.1,558.74,557.58,557.84,1634.0,558.1,558.74,557.58,557.84,1634.0
2023-07-27 12:00:00,559.16,561.25,559.16,561.12,832.0,559.16,561.25,559.16,561.12,832.0
2023-07-27 12:10:00,561.31,562.07,561.3,562.07,500.0,561.31,562.07,561.3,562.07,500.0
2023-07-27 12:20:00,561.33,561.79,561.0,561.79,2100.0,561.33,561.79,561.0,561.79,2100.0
2023-07-27 12:30:00,561.49,562.13,560.4,561.39,1200.0,561.49,562.13,560.4,561.39,1200.0
2023-07-27 12:40:00,561.47,562.55,561.44,561.45,1700.0,561.47,562.55,561.44,561.45,1700.0
2023-07-27 12:50:00,560.95,561.17,560.3,561.17,1485.0,560.95,561.17,560.3,561.17,1485.0
2023-07-27 13:00:00,561.67,562.3,558.6,558.6,2200.0,561.67,562.3,558.6,558.6,2200.0
2023-07-27 13:10:00,559.74,560.59,558.18,558.81,1200.0,559.74,560.59,558.18,558.81,1200.0
2023-07-27 13:20:00,558.11,559.02,558.0,558.61,1697.0,558.11,559.02,558.0,558.61,1697.0
2023-07-27 13:30:00,558.98,558.98,556.09,556.5,3942.0,558.98,558.98,556.09,556.5,3942.0
2023-07-27 13:40:00,557.0,557.0,555.32,556.4,1645.0,557.0,557.0,555.32,556.4,1645.0
2023-07-27 13:50:00,557.0,557.22,555.78,556.23,1305.0,557.0,557.22,555.78,556.23,1305.0
2023-07-27 14:00:00,556.34,557.31,555.42,556.0,1612.0,556.34,557.31,555.42,556.0,1612.0
2023-07-27 14:10:00,554.85,554.96,553.89,554.76,1446.0,554.85,554.96,553.89,554.76,1446.0
2023-07-27 14:20:00,555.58,555.58,550.67,551.06,10998.0,555.58,555.58,550.67,551.06,10998.0
2023-07-27 14:30:00,551.47,551.76,547.93,548.03,9021.0,551.47,551.76,547.93,548.03,9021.0
2023-07-27 14:40:00,548.19,550.18,547.47,548.73,7500.0,548.19,550.18,547.47,548.73,7500.0
2023-07-27 14:50:00,548.52,548.52,545.76,546.55,5182.0,548.52,548.52,545.76,546.55,5182.0
2023-07-27 15:00:00,546.6,546.64,544.63,545.96,4734.0,546.6,546.64,544.63,545.96,4734.0
2023-07-27 15:10:00,546.67,550.28,546.67,550.28,4742.0,546.67,550.28,546.67,550.28,4742.0
2023-07-27 15:20:00,550.31,550.31,548.21,549.78,4966.0,550.31,550.31,548.21,549.78,4966.0
2023-07-27 15:30:00,550.51,550.77,548.51,548.59,3637.0,550.51,550.77,548.51,548.59,3637.0
2023-07-27 15:40:00,548.32,548.32,546.17,546.83,6788.0,548.32,548.32,546.17,546.83,6788.0
2023-07-27 15:50:00,547.45,548.73,545.39,548.27,26122.0,547.45,548.73,545.39,548.27,26122.0
2023-07-28 09:30:00,560.56,561.19,558.07,558.3,8389.0,560.56,561.19,558.07,558.3,8389.0
2023-07-28 09:40:00,558.35,560.55,557.23,559.04,7583.0,558.35,560.55,557.23,559.04,7583.0
2023-07-28 09:50:00,559.66,559.66,553.48,554.57,7134.0,559.66,559.66,553.48,554.57,7134.0
2023-07-28 10:00:00,554.79,556.11,554.01,554.79,2480.0,554.79,556.11,554.01,554.79,2480.0
2023-07-28 10:10:00,554.16,555.4,553.66,553.67,7575.0,554.16,555.4,553.66,553.67,7575.0
2023-07-28 10:20:00,552.58,552.77,549.79,550.23,700.0,552.58,552.77,549.79,550.23,700.0
2023-07-28 10:30:00,551.17,553.08,550.7,551.12,4500.0,551.17,553.08,550.7,551.12,4500.0
2023-07-28 10:40:00,550.77,551.23,548.0,549.2,8476.0,550.77,551.23,548.0,549.2,8476.0
2023-07-28 10:50:00,549.2,550.31,549.2,550.17,600.0,549.2,550.31,549.2,550.17,600.0
2023-07-28 11:00:00,550.69,551.0,549.08,549.11,1497.0,550.69,551.0,549.08,549.11,1497.0
2023-07-28 11:10:00,549.13,551.13,548.79,551.0,5554.0,549.13,551.13,548.79,551.0,5554.0
2023-07-28 11:20:00,551.01,551.71,550.62,551.07,5835.0,551.01,551.71,550.62,551.07,5835.0
2023-07-28 11:30:00,551.17,551.95,550.4,551.55,10072.0,551.17,551.95,550.4,551.55,10072.0
2023-07-28 11:40:00,551.55,552.16,550.38,552.16,4885.0,551.55,552.16,550.38,552.16,4885.0
2023-07-28 11:50:00,552.38,556.03,551.96,556.03,3098.0,552.38,556.03,551.96,556.03,3098.0
2023-07-28 12:00:00,555.71,555.71,553.45,554.11,3306.0,555.71,555.71,553.45,554.11,3306.0
2023-07-28 12:10:00,554.12,555.94,554.11,555.93,1475.0,554.12,555.94,554.11,555.93,1475.0
2023-07-28 12:20:00,554.76,554.88,552.88,552.88,2348.0,554.76,554.88,552.88,552.88,2348.0
2023-07-28 12:30:00,553.5,553.85,552.16,552.16,5973.0,553.5,553.85,552.16,552.16,5973.0
2023-07-28 12:40:00,551.9,553.11,551.9,552.79,3000.0,551.9,553.11,551.9,552.79,3000.0
2023-07-28 12:50:00,553.22,554.6,552.87,553.82,1200.0,553.22,554.6,552.87,553.82,1200.0
2023-07-28 13:00:00,553.36,554.88,552.92,554.06,1650.0,553.36,554.88,552.92,554.06,1650.0
2023-07-28 13:10:00,553.06,554.78,553.06,553.87,855.0,553.06,554.78,553.06,553.87,855.0
2023-07-28 13:20:00,553.57,555.04,553.57,555.04,2320.0,553.57,555.04,553.57,555.04,2320.0
2023-07-28 13:30:00,554.94,557.03,554.94,556.69,3419.0,554.94,557.03,554.94,556.69,3419.0
2023-07-28 13:40:00,556.77,556.95,555.86,555.87,1600.0,556.77,556.95,555.86,555.87,1600.0
2023-07-28 13:50:00,557.12,559.4,556.79,559.32,7611.0,557.12,559.4,556.79,559.32,7611.0
2023-07-28 14:00:00,558.75,559.69,558.31,559.0,2713.0,558.75,559.69,558.31,559.0,2713.0
2023-07-28 14:10:00,558.8,559.0,558.16,558.17,600.0,558.8,559.0,558.16,558.17,600.0
2023-07-28 14:20:00,558.66,559.31,558.61,558.82,900.0,558.66,559.31,558.61,558.82,900.0
2023-07-28 14:30:00,558.77,559.5,557.29,557.59,2576.0,558.77,559.5,557.29,557.59,2576.0
2023-07-28 14:40:00,557.44,559.0,557.43,558.64,2015.0,557.44,559.0,557.43,558.64,2015.0
2023-07-28 14:50:00,558.74,558.74,557.44,557.45,1200.0,558.74,558.74,557.44,557.45,1200.0
2023-07-28 15:00:00,557.55,557.79,556.65,556.65,4238.0,557.55,557.79,556.65,556.65,4238.0
2023-07-28 15:10:00,557.3,559.32,557.18,559.0,6986.0,557.3,559.32,557.18,559.0,6986.0
2023-07-28 15:20:00,558.88,559.52,558.68,559.0,8500.0,558.88,559.52,558.68,559.0,8500.0
2023-07-28 15:30:00,558.92,559.98,558.88,559.29,6440.0,558.92,559.98,558.88,559.29,6440.0
2023-07-28 15:40:00,559.26,559.27,555.68,556.2,7347.0,559.26,559.27,555.68,556.2,7347.0
2023-07-28 15:50:00,556.77,558.19,556.5,556.86,24714.0,556.77,558.19,556.5,556.86,24714.0
2023-07-31 09:30:00,562.7,570.47,560.32,570.47,12316.0,562.7,570.47,560.32,570.47,12316.0
2023-07-31 09:40:00,571.18,575.0,569.33,569.34,12132.0,571.18,575.0,569.33,569.34,12132.0
2023-07-31 09:50:00,570.41,570.98,566.41,569.51,25779.0,570.41,570.98,566.41,569.51,25779.0
2023-07-31 10:00:00,570.1,571.58,568.1,570.73,12185.0,570.1,571.58,568.1,570.73,12185.0
2023-07-31 10:10:00,571.27,573.47,570.84,572.82,4128.0,571.27,573.47,570.84,572.82,4128.0
2023-07-31 10:20:00,572.64,573.18,571.23,573.17,3848.0,572.64,573.18,571.23,573.17,3848.0
2023-07-31 10:30:00,573.47,573.74,568.37,569.22,7965.0,573.47,573.74,568.37,569.22,7965.0
2023-07-31 10:40:00,569.26,571.19,567.76,571.19,7168.0,569.26,571.19,567.76,571.19,7168.0
2023-07-31 10:50:00,571.15,571.73,569.87,570.45,4288.0,571.15,571.73,569.87,570.45,4288.0
2023-07-31 11:00:00,570.47,572.34,570.35,572.31,4171.0,570.47,572.34,570.35,572.31,4171.0
2023-07-31 11:10:00,571.92,572.73,571.51,572.73,2001.0,571.92,572.73,571.51,572.73,2001.0
2023-07-31 11:20:00,572.17,575.08,572.17,574.98,9746.0,572.17,575.08,572.17,574.98,9746.0
2023-07-31 11:30:00,575.17,577.76,574.3,576.87,5427.0,575.17,577.76,574.3,576.87,5427.0
2023-07-31 11:40:00,577.84,578.48,576.51,577.13,5842.0,577.84,578.48,576.51,577.13,5842.0
2023-07-31 11:50:00,576.97,577.79,576.26,577.14,3544.0,576.97,577.79,576.26,577.14,3544.0
2023-07-31 12:00:00,577.28,577.31,575.32,576.93,5732.0,577.28,577.31,575.32,576.93,5732.0
2023-07-31 12:10:00,577.18,578.59,575.28,578.04,3710.0,577.18,578.59,575.28,578.04,3710.0
2023-07-31 12:20:00,578.36,578.84,577.23,577.8,4187.0,578.36,578.84,577.23,577.8,4187.0
2023-07-31 12:30:00,577.68,578.49,577.25,577.77,3832.0,577.68,578.49,577.25,577.77,3832.0
2023-07-31 12:40:00,577.75,577.76,574.78,574.84,2050.0,577.75,577.76,574.78,574.84,2050.0
2023-07-31 12:50:00,574.69,575.72,574.17,574.87,4238.0,574.69,575.72,574.17,574.87,4238.0
2023-07-31 13:00:00,574.81,577.01,572.86,577.01,4637.0,574.81,577.01,572.86,577.01,4637.0
2023-07-31 13:10:00,576.65,578.94,575.5,576.0,5847.0,576.65,578.94,575.5,576.0,5847.0
2023-07-31 13:20:00,575.62,578.07,575.62,577.23,2100.0,575.62,578.07,575.62,577.23,2100.0
2023-07-31 13:30:00,577.21,578.96,577.2,578.96,1850.0,577.21,578.96,577.2,578.96,1850.0
2023-07-31 13:40:00,578.7,578.7,576.71,577.1,2990.0,578.7,578.7,576.71,577.1,2990.0
2023-07-31 13:50:00,577.37,578.48,576.51,577.97,8292.0,577.37,578.48,576.51,577.97,8292.0
2023-07-31 14:00:00,578.45,578.96,578.09,578.19,1900.0,578.45,578.96,578.09,578.19,1900.0
2023-07-31 14:10:00,578.29,579.0,578.02,578.9,2197.0,578.29,579.0,578.02,578.9,2197.0
2023-07-31 14:20:00,578.87,579.07,577.55,579.07,4275.0,578.87,579.07,577.55,579.07,4275.0
2023-07-31 14:30:00,578.99,579.42,577.58,578.29,4542.0,578.99,579.42,577.58,578.29,4542.0
2023-07-31 14:40:00,578.42,579.38,578.41,579.11,1925.0,578.42,579.38,578.41,579.11,1925.0
2023-07-31 14:50:00,579.13,580.76,578.99,579.42,5274.0,579.13,580.76,578.99,579.42,5274.0
2023-07-31 15:00:00,579.42,580.25,579.11,580.06,2900.0,579.42,580.25,579.11,580.06,2900.0
2023-07-31 15:10:00,579.72,579.96,578.7,579.93,5999.0,579.72,579.96,578.7,579.93,5999.0
2023-07-31 15:20:00,579.5,579.81,578.6,579.04,6239.0,579.5,579.81,578.6,579.04,6239.0
2023-07-31 15:30:00,579.04,579.45,578.48,578.6,10394.0,579.04,579.45,578.48,578.6,10394.0
2023-07-31 15:40:00,578.76,579.77,578.38,579.31,13006.0,578.76,579.77,578.38,579.31,13006.0
2023-07-31 15:50:00,578.75,581.4,578.58,580.19,56065.0,578.75,581.4,578.58,580.19,56065.0
2023-08-01 09:30:00,572.42,572.42,567.2,568.02,26986.0,572.42,572.42,567.2,568.02,26986.0
2023-08-01 09:40:00,569.11,573.95,567.61,573.95,27468.0,569.11,573.95,567.61,573.95,27468.0
2023-08-01 09:50:00,573.44,573.44,569.11,569.5,5371.0,573.44,573.44,569.11,569.5,5371.0
2023-08-01 10:00:00,570.78,571.55,569.16,571.36,3360.0,570.78,571.55,569.16,571.36,3360.0
2023-08-01 10:10:00,571.24,572.0,567.9,569.69,3478.0,571.24,572.0,567.9,569.69,3478.0
2023-08-01 10:20:00,569.82,570.69,568.08,570.31,5300.0,569.82,570.69,568.08,570.31,5300.0
2023-08-01 10:30:00,569.58,575.08,569.58,575.08,10224.0,569.58,575.08,569.58,575.08,10224.0
2023-08-01 10:40:00,575.1,576.92,574.44,576.22,3105.0,575.1,576.92,574.44,576.22,3105.0
2023-08-01 10:50:00,577.35,577.53,574.43,577.07,3848.0,577.35,577.53,574.43,577.07,3848.0
2023-08-01 11:00:00,577.71,577.76,573.63,575.22,6271.0,577.71,577.76,573.63,575.22,6271.0
2023-08-01 11:10:00,575.08,575.08,573.23,574.0,3300.0,575.08,575.08,573.23,574.0,3300.0
2023-08-01 11:20:00,574.03,576.5,573.93,575.75,3336.0,574.03,576.5,573.93,575.75,3336.0
2023-08-01 11:30:00,575.55,575.76,574.55,575.76,2101.0,575.55,575.76,574.55,575.76,2101.0
2023-08-01 11:40:00,576.14,576.14,573.44,574.85,3200.0,576.14,576.14,573.44,574.85,3200.0
2023-08-01 11:50:00,574.57,575.64,574.29,575.63,1993.0,574.57,575.64,574.29,575.63,1993.0
2023-08-01 12:00:00,574.48,575.71,573.98,575.14,1990.0,574.48,575.71,573.98,575.14,1990.0
2023-08-01 12:10:00,575.44,575.44,573.14,573.14,4967.0,575.44,575.44,573.14,573.14,4967.0
2023-08-01 12:20:00,573.19,575.0,573.19,575.0,3250.0,573.19,575.0,573.19,575.0,3250.0
2023-08-01 12:30:00,574.7,575.54,574.18,574.95,1684.0,574.7,575.54,574.18,574.95,1684.0
2023-08-01 12:40:00,575.65,575.65,574.37,575.18,2136.0,575.65,575.65,574.37,575.18,2136.0
2023-08-01 12:50:00,575.07,575.81,574.23,575.81,1785.0,575.07,575.81,574.23,575.81,1785.0
2023-08-01 13:00:00,575.99,576.46,575.46,575.97,4075.0,575.99,576.46,575.46,575.97,4075.0
2023-08-01 13:10:00,575.87,576.5,575.73,576.5,2213.0,575.87,576.5,575.73,576.5,2213.0
2023-08-01 13:20:00,575.77,576.27,575.31,575.7,1869.0,575.77,576.27,575.31,575.7,1869.0
2023-08-01 13:30:00,575.22,576.2,574.68,574.69,2066.0,575.22,576.2,574.68,574.69,2066.0
2023-08-01 13:40:00,575.13,575.13,573.92,574.01,1814.0,575.13,575.13,573.92,574.01,1814.0
2023-08-01 13:50:00,574.95,575.98,574.23,575.98,11565.0,574.95,575.98,574.23,575.98,11565.0
2023-08-01 14:00:00,576.7,577.16,575.9,576.88,3445.0,576.7,577.16,575.9,576.88,3445.0
2023-08-01 14:10:00,577.22,577.83,576.49,577.37,2643.0,577.22,577.83,576.49,577.37,2643.0
2023-08-01 14:20:00,577.56,577.68,576.38,576.38,3110.0,577.56,577.68,576.38,576.38,3110.0
2023-08-01 14:30:00,576.38,577.66,576.37,576.81,2750.0,576.38,577.66,576.37,576.81,2750.0
2023-08-01 14:40:00,577.08,578.24,576.7,578.23,3581.0,577.08,578.24,576.7,578.23,3581.0
2023-08-01 14:50:00,577.85,577.99,575.88,577.01,5130.0,577.85,577.99,575.88,577.01,5130.0
2023-08-01 15:00:00,576.99,579.12,576.64,578.86,5511.0,576.99,579.12,576.64,578.86,5511.0
2023-08-01 15:10:00,579.02,579.02,578.2,578.24,3411.0,579.02,579.02,578.2,578.24,3411.0
2023-08-01 15:20:00,578.41,578.52,577.63,578.32,3389.0,578.41,578.52,577.63,578.32,3389.0
2023-08-01 15:30:00,578.52,578.96,577.13,577.13,5382.0,578.52,578.96,577.13,577.13,5382.0
2023-08-01 15:40:00,577.12,578.06,576.45,577.76,8548.0,577.12,578.06,576.45,577.76,8548.0
2023-08-01 15:50:00,577.78,577.91,575.63,576.18,25213.0,577.78,577.91,575.63,576.18,25213.0
2023-08-02 09:30:00,569.43,569.43,562.27,566.0,16721.0,569.43,569.43,562.27,566.0,16721.0
2023-08-02 09:40:00,565.82,566.88,561.42,563.9,14953.0,565.82,566.88,561.42,563.9,14953.0
2023-08-02 09:50:00,564.0,564.0,560.27,561.47,5764.0,564.0,564.0,560.27,561.47,5764.0
2023-08-02 10:00:00,561.38,562.5,557.98,557.98,5574.0,561.38,562.5,557.98,557.98,5574.0
2023-08-02 10:10:00,558.82,558.82,554.93,555.73,32996.0,558.82,558.82,554.93,555.73,32996.0
2023-08-02 10:20:00,555.01,557.39,554.75,554.86,21399.0,555.01,557.39,554.75,554.86,21399.0
2023-08-02 10:30:00,555.03,555.9,550.56,550.6,20779.0,555.03,555.9,550.56,550.6,20779.0
2023-08-02 10:40:00,550.58,550.58,545.52,547.39,11449.0,550.58,550.58,545.52,547.39,11449.0
2023-08-02 10:50:00,547.39,549.49,546.52,548.45,16096.0,547.39,549.49,546.52,548.45,16096.0
2023-08-02 11:00:00,548.29,548.3,545.65,547.74,7600.0,548.29,548.3,545.65,547.74,7600.0
2023-08-02 11:10:00,547.63,548.9,546.93,547.54,8868.0,547.63,548.9,546.93,547.54,8868.0
2023-08-02 11:20:00,547.4,547.94,545.12,546.12,16133.0,547.4,547.94,545.12,546.12,16133.0
2023-08-02 11:30:00,546.43,550.33,545.04,550.33,26499.0,546.43,550.33,545.04,550.33,26499.0
2023-08-02 11:40:00,549.03,549.26,547.22,548.04,7878.0,549.03,549.26,547.22,548.04,7878.0
2023-08-02 11:50:00,549.06,549.06,546.24,546.36,4920.0,549.06,549.06,546.24,546.36,4920.0
2023-08-02 12:00:00,546.22,547.16,543.68,544.94,7988.0,546.22,547.16,543.68,544.94,7988.0
2023-08-02 12:10:00,544.75,545.68,542.31,545.41,9744.0,544.75,545.68,542.31,545.41,9744.0
2023-08-02 12:20:00,545.38,546.43,544.07,545.02,8659.0,545.38,546.43,544.07,545.02,8659.0
2023-08-02 12:30:00,545.02,549.38,545.01,549.38,7179.0,545.02,549.38,545.01,549.38,7179.0
2023-08-02 12:40:00,549.77,550.02,548.43,549.11,8568.0,549.77,550.02,548.43,549.11,8568.0
2023-08-02 12:50:00,549.33,549.71,547.33,549.56,3501.0,549.33,549.71,547.33,549.56,3501.0
2023-08-02 13:00:00,550.15,552.08,550.15,552.01,5805.0,550.15,552.08,550.15,552.01,5805.0
2023-08-02 13:10:00,552.24,552.54,550.67,550.85,3912.0,552.24,552.54,550.67,550.85,3912.0
2023-08-02 13:20:00,551.38,552.99,550.06,552.52,7357.0,551.38,552.99,550.06,552.52,7357.0
2023-08-02 13:30:00,552.04,554.77,551.72,553.63,3768.0,552.04,554.77,551.72,553.63,3768.0
2023-08-02 13:40:00,553.36,553.78,551.09,552.28,7548.0,553.36,553.78,551.09,552.28,7548.0
2023-08-02 13:50:00,552.14,553.09,548.34,550.0,8653.0,552.14,553.09,548.34,550.0,8653.0
2023-08-02 14:00:00,550.33,551.75,549.7,551.22,5514.0,550.33,551.75,549.7,551.22,5514.0
2023-08-02 14:10:00,551.87,552.68,550.08,552.52,6659.0,551.87,552.68,550.08,552.52,6659.0
2023-08-02 14:20:00,552.0,552.0,550.0,550.82,3812.0,552.0,552.0,550.0,550.82,3812.0
2023-08-02 14:30:00,550.94,551.03,548.24,548.49,4371.0,550.94,551.03,548.24,548.49,4371.0
2023-08-02 14:40:00,549.26,550.98,548.97,550.57,5099.0,549.26,550.98,548.97,550.57,5099.0
2023-08-02 14:50:00,551.17,551.35,549.77,550.41,5548.0,551.17,551.35,549.77,550.41,5548.0
2023-08-02 15:00:00,550.55,552.2,550.2,550.97,12603.0,550.55,552.2,550.2,550.97,12603.0
2023-08-02 15:10:00,551.34,554.07,550.76,552.18,9725.0,551.34,554.07,550.76,552.18,9725.0
2023-08-02 15:20:00,552.38,553.48,551.71,553.08,16734.0,552.38,553.48,551.71,553.08,16734.0
2023-08-02 15:30:00,553.08,554.07,552.37,553.01,19329.0,553.08,554.07,552.37,553.01,19329.0
2023-08-02 15:40:00,552.93,554.99,552.26,553.45,20150.0,552.93,554.99,552.26,553.45,20150.0
2023-08-02 15:50:00,553.15,555.3,552.59,553.22,48502.0,553.15,555.3,552.59,553.22,48502.0
2023-08-03 09:30:00,514.58,515.32,508.01,512.13,119167.0,514.58,515.32,508.01,512.13,119167.0
2023-08-03 09:40:00,512.13,514.38,502.05,509.1,87854.0,512.13,514.38,502.05,509.1,87854.0
2023-08-03 09:50:00,509.12,515.53,507.71,509.0,64190.0,509.12,515.53,507.71,509.0,64190.0
2023-08-03 10:00:00,508.22,512.63,507.74,509.0,31392.0,508.22,512.63,507.74,509.0,31392.0
2023-08-03 10:10:00,508.6,510.55,507.25,508.97,45055.0,508.6,510.55,507.25,508.97,45055.0
2023-08-03 10:20:00,508.97,509.78,506.56,508.0,36957.0,508.97,509.78,506.56,508.0,36957.0
2023-08-03 10:30:00,507.81,508.84,506.0,508.22,36901.0,507.81,508.84,506.0,508.22,36901.0
2023-08-03 10:40:00,508.23,511.29,507.38,508.09,22567.0,508.23,511.29,507.38,508.09,22567.0
2023-08-03 10:50:00,508.0,509.12,507.42,508.32,14281.0,508.0,509.12,507.42,508.32,14281.0
2023-08-03 11:00:00,508.57,508.57,504.94,505.55,22944.0,508.57,508.57,504.94,505.55,22944.0
2023-08-03 11:10:00,505.04,508.02,504.04,507.44,15862.0,505.04,508.02,504.04,507.44,15862.0
2023-08-03 11:20:00,507.54,508.62,505.9,508.47,34465.0,507.54,508.62,505.9,508.47,34465.0
2023-08-03 11:30:00,508.71,508.71,502.55,503.27,34917.0,508.71,508.71,502.55,503.27,34917.0
2023-08-03 11:40:00,503.21,503.25,498.12,499.36,24242.0,503.21,503.25,498.12,499.36,24242.0
2023-08-03 11:50:00,499.36,499.92,495.66,496.69,27798.0,499.36,499.92,495.66,496.69,27798.0
2023-08-03 12:00:00,496.31,500.61,494.02,499.04,30448.0,496.31,500.61,494.02,499.04,30448.0
2023-08-03 12:10:00,499.05,499.58,497.83,499.13,11667.0,499.05,499.58,497.83,499.13,11667.0
2023-08-03 12:20:00,499.07,499.07,497.24,498.0,14123.0,499.07,499.07,497.24,498.0,14123.0
2023-08-03 12:30:00,497.75,498.19,495.85,495.85,18779.0,497.75,498.19,495.85,495.85,18779.0
2023-08-03 12:40:00,495.74,498.46,495.39,496.97,49636.0,495.74,498.46,495.39,496.97,49636.0
2023-08-03 12:50:00,497.06,499.7,497.0,499.48,26168.0,497.06,499.7,497.0,499.48,26168.0
2023-08-03 13:00:00,499.67,500.03,498.54,499.23,12706.0,499.67,500.03,498.54,499.23,12706.0
2023-08-03 13:10:00,499.4,500.56,499.39,500.0,7473.0,499.4,500.56,499.39,500.0,7473.0
2023-08-03 13:20:00,500.04,502.12,499.77,501.67,11115.0,500.04,502.12,499.77,501.67,11115.0
2023-08-03 13:30:00,501.6,501.68,498.28,499.25,8329.0,501.6,501.68,498.28,499.25,8329.0
2023-08-03 13:40:00,499.36,499.36,497.5,498.88,27679.0,499.36,499.36,497.5,498.88,27679.0
2023-08-03 13:50:00,499.15,500.11,497.51,497.51,8038.0,499.15,500.11,497.51,497.51,8038.0
2023-08-03 14:00:00,497.49,498.29,496.68,496.99,7033.0,497.49,498.29,496.68,496.99,7033.0
2023-08-03 14:10:00,496.99,498.33,495.15,495.77,17356.0,496.99,498.33,495.15,495.77,17356.0
2023-08-03 14:20:00,495.34,496.44,494.5,495.75,17848.0,495.34,496.44,494.5,495.75,17848.0
2023-08-03 14:30:00,495.77,496.75,493.97,493.97,11937.0,495.77,496.75,493.97,493.97,11937.0
2023-08-03 14:40:00,493.32,494.61,491.82,491.82,19227.0,493.32,494.61,491.82,491.82,19227.0
2023-08-03 14:50:00,491.82,492.12,491.0,491.39,8182.0,491.82,492.12,491.0,491.39,8182.0
2023-08-03 15:00:00,491.42,491.97,489.19,490.85,11913.0,491.42,491.97,489.19,490.85,11913.0
2023-08-03 15:10:00,490.85,493.06,489.69,492.94,14388.0,490.85,493.06,489.69,492.94,14388.0
2023-08-03 15:20:00,492.95,495.85,492.95,495.0,26058.0,492.95,495.85,492.95,495.0,26058.0
2023-08-03 15:30:00,495.18,495.92,493.29,493.29,40351.0,495.18,495.92,493.29,493.29,40351.0
2023-08-03 15:40:00,493.25,493.89,490.11,490.6,32658.0,493.25,493.89,490.11,490.6,32658.0
2023-08-03 15:50:00,490.98,492.19,490.0,490.01,96839.0,490.98,492.19,490.0,490.01,96839.0
2023-08-04 09:30:00,497.92,505.23,495.0,499.03,45111.0,497.92,505.23,495.0,499.03,45111.0
2023-08-04 09:40:00,498.74,503.0,497.08,502.49,28966.0,498.74,503.0,497.08,502.49,28966.0
2023-08-04 09:50:00,503.38,503.79,494.35,494.35,24030.0,503.38,503.79,494.35,494.35,24030.0
2023-08-04 10:00:00,493.72,497.12,490.27,496.61,17176.0,493.72,497.12,490.27,496.61,17176.0
2023-08-04 10:10:00,497.75,498.3,492.51,493.65,24468.0,497.75,498.3,492.51,493.65,24468.0
2023-08-04 10:20:00,494.4,494.4,490.01,491.62,17257.0,494.4,494.4,490.01,491.62,17257.0
2023-08-04 10:30:00,492.1,494.16,491.66,492.11,24369.0,492.1,494.16,491.66,492.11,24369.0
2023-08-04 10:40:00,492.04,493.27,491.15,492.0,21300.0,492.04,493.27,491.15,492.0,21300.0
2023-08-04 10:50:00,492.0,493.97,491.46,493.03,14682.0,492.0,493.97,491.46,493.03,14682.0
2023-08-04 11:00:00,493.09,493.82,492.63,493.48,16944.0,493.09,493.82,492.63,493.48,16944.0
2023-08-04 11:10:00,493.54,493.63,492.81,493.2,13364.0,493.54,493.63,492.81,493.2,13364.0
2023-08-04 11:20:00,493.36,493.47,491.38,492.34,14048.0,493.36,493.47,491.38,492.34,14048.0
2023-08-04 11:30:00,491.94,492.18,490.36,491.56,7636.0,491.94,492.18,490.36,491.56,7636.0
2023-08-04 11:40:00,491.48,493.92,491.17,493.2,14321.0,491.48,493.92,491.17,493.2,14321.0
2023-08-04 11:50:00,492.76,492.76,490.13,490.13,6122.0,492.76,492.76,490.13,490.13,6122.0
2023-08-04 12:00:00,490.81,491.17,489.74,490.58,9686.0,490.81,491.17,489.74,490.58,9686.0
2023-08-04 12:10:00,490.58,491.94,488.25,488.25,9696.0,490.58,491.94,488.25,488.25,9696.0
2023-08-04 12:20:00,488.45,491.4,488.45,490.57,16582.0,488.45,491.4,488.45,490.57,16582.0
2023-08-04 12:30:00,490.72,491.01,490.0,490.37,12842.0,490.72,491.01,490.0,490.37,12842.0
2023-08-04 12:40:00,490.53,491.57,489.99,490.67,12834.0,490.53,491.57,489.99,490.67,12834.0
2023-08-04 12:50:00,490.22,491.68,489.98,490.7,12560.0,490.22,491.68,489.98,490.7,12560.0
2023-08-04 13:00:00,490.9,490.9,489.58,490.18,27761.0,490.9,490.9,489.58,490.18,27761.0
2023-08-04 13:10:00,490.03,490.03,488.04,488.56,5938.0,490.03,490.03,488.04,488.56,5938.0
2023-08-04 13:20:00,488.38,488.54,486.1,487.05,8489.0,488.38,488.54,486.1,487.05,8489.0
2023-08-04 13:30:00,487.0,487.27,485.05,485.13,13711.0,487.0,487.27,485.05,485.13,13711.0
2023-08-04 13:40:00,485.2,486.68,484.87,485.9,11652.0,485.2,486.68,484.87,485.9,11652.0
2023-08-04 13:50:00,485.8,486.44,484.82,485.21,12121.0,485.8,486.44,484.82,485.21,12121.0
2023-08-04 14:00:00,484.8,486.44,484.05,485.39,9475.0,484.8,486.44,484.05,485.39,9475.0
2023-08-04 14:10:00,485.87,486.07,484.5,485.14,6280.0,485.87,486.07,484.5,485.14,6280.0
2023-08-04 14:20:00,485.3,485.98,484.54,484.88,7236.0,485.3,485.98,484.54,484.88,7236.0
2023-08-04 14:30:00,484.9,485.6,483.64,483.64,9168.0,484.9,485.6,483.64,483.64,9168.0
2023-08-04 14:40:00,483.56,484.15,482.4,482.43,27631.0,483.56,484.15,482.4,482.43,27631.0
2023-08-04 14:50:00,482.43,483.1,481.59,482.16,20160.0,482.43,483.1,481.59,482.16,20160.0
2023-08-04 15:00:00,482.49,484.12,482.06,482.28,9488.0,482.49,484.12,482.06,482.28,9488.0
2023-08-04 15:10:00,482.26,486.77,482.26,485.27,9383.0,482.26,486.77,482.26,485.27,9383.0
2023-08-04 15:20:00,484.65,484.93,483.6,483.73,8645.0,484.65,484.93,483.6,483.73,8645.0
2023-08-04 15:30:00,483.85,484.42,482.39,482.39,15847.0,483.85,484.42,482.39,482.39,15847.0
2023-08-04 15:40:00,482.4,482.74,481.32,481.82,20022.0,482.4,482.74,481.32,481.82,20022.0
2023-08-04 15:50:00,481.75,484.07,481.35,483.68,56360.0,481.75,484.07,481.35,483.68,56360.0
2023-08-07 09:30:00,483.57,487.73,480.03,483.27,15872.0,483.57,487.73,480.03,483.27,15872.0
2023-08-07 09:40:00,482.62,483.98,478.54,478.55,8135.0,482.62,483.98,478.54,478.55,8135.0
2023-08-07 09:50:00,480.23,482.46,478.67,478.67,5413.0,480.23,482.46,478.67,478.67,5413.0
2023-08-07 10:00:00,479.0,485.59,478.95,484.91,3294.0,479.0,485.59,478.95,484.91,3294.0
2023-08-07 10:10:00,484.42,486.56,484.42,486.38,8051.0,484.42,486.56,484.42,486.38,8051.0
2023-08-07 10:20:00,486.35,487.66,484.95,487.66,4695.0,486.35,487.66,484.95,487.66,4695.0
2023-08-07 10:30:00,487.38,487.77,485.88,486.61,3052.0,487.38,487.77,485.88,486.61,3052.0
2023-08-07 10:40:00,486.55,487.02,483.79,485.0,2710.0,486.55,487.02,483.79,485.0,2710.0
2023-08-07 10:50:00,485.41,485.41,483.79,484.26,7165.0,485.41,485.41,483.79,484.26,7165.0
2023-08-07 11:00:00,484.0,485.21,483.5,484.77,5188.0,484.0,485.21,483.5,484.77,5188.0
2023-08-07 11:10:00,484.61,485.52,483.06,483.36,4886.0,484.61,485.52,483.06,483.36,4886.0
2023-08-07 11:20:00,483.44,484.39,483.43,483.83,3110.0,483.44,484.39,483.43,483.83,3110.0
2023-08-07 11:30:00,484.0,485.33,483.03,485.08,8011.0,484.0,485.33,483.03,485.08,8011.0
2023-08-07 11:40:00,485.09,485.67,484.83,485.1,2847.0,485.09,485.67,484.83,485.1,2847.0
2023-08-07 11:50:00,485.29,487.04,485.27,487.04,5801.0,485.29,487.04,485.27,487.04,5801.0
2023-08-07 12:00:00,487.11,487.74,486.42,487.67,2100.0,487.11,487.74,486.42,487.67,2100.0
2023-08-07 12:10:00,487.85,487.85,486.32,487.68,4224.0,487.85,487.85,486.32,487.68,4224.0
2023-08-07 12:20:00,487.62,487.95,487.62,487.67,1700.0,487.62,487.95,487.62,487.67,1700.0
2023-08-07 12:30:00,488.0,488.86,487.29,488.56,3433.0,488.0,488.86,487.29,488.56,3433.0
2023-08-07 12:40:00,488.55,490.88,488.19,490.6,10959.0,488.55,490.88,488.19,490.6,10959.0
2023-08-07 12:50:00,490.6,490.73,489.96,489.98,2756.0,490.6,490.73,489.96,489.98,2756.0
2023-08-07 13:00:00,490.15,491.24,489.44,491.24,2823.0,490.15,491.24,489.44,491.24,2823.0
2023-08-07 13:10:00,490.78,490.78,489.85,490.04,3009.0,490.78,490.78,489.85,490.04,3009.0
2023-08-07 13:20:00,490.97,490.97,489.38,489.46,4346.0,490.97,490.97,489.38,489.46,4346.0
2023-08-07 13:30:00,489.46,489.73,488.23,488.53,5661.0,489.46,489.73,488.23,488.53,5661.0
2023-08-07 13:40:00,488.94,491.73,488.94,491.17,4179.0,488.94,491.73,488.94,491.17,4179.0
2023-08-07 13:50:00,491.1,492.12,490.84,491.87,10466.0,491.1,492.12,490.84,491.87,10466.0
2023-08-07 14:00:00,491.88,492.33,491.28,491.59,3954.0,491.88,492.33,491.28,491.59,3954.0
2023-08-07 14:10:00,492.05,492.05,490.93,491.19,1300.0,492.05,492.05,490.93,491.19,1300.0
2023-08-07 14:20:00,491.54,492.44,491.54,492.44,4315.0,491.54,492.44,491.54,492.44,4315.0
2023-08-07 14:30:00,492.68,493.4,491.74,493.0,8020.0,492.68,493.4,491.74,493.0,8020.0
2023-08-07 14:40:00,492.99,493.45,492.51,493.33,6689.0,492.99,493.45,492.51,493.33,6689.0
2023-08-07 14:50:00,492.93,493.31,492.61,493.18,5767.0,492.93,493.31,492.61,493.18,5767.0
2023-08-07 15:00:00,493.43,493.96,492.75,493.0,4477.0,493.43,493.96,492.75,493.0,4477.0
2023-08-07 15:10:00,493.0,493.28,492.5,492.9,5153.0,493.0,493.28,492.5,492.9,5153.0
2023-08-07 15:20:00,492.9,493.06,492.27,492.75,6110.0,492.9,493.06,492.27,492.75,6110.0
2023-08-07 15:30:00,492.61,493.41,492.13,493.05,12936.0,492.61,493.41,492.13,493.05,12936.0
2023-08-07 15:40:00,493.12,493.5,492.62,493.4,17577.0,493.12,493.5,492.62,493.4,17577.0
2023-08-07 15:50:00,493.15,494.64,492.89,494.29,47788.0,493.15,494.64,492.89,494.29,47788.0
2023-08-08 09:30:00,484.1,488.0,480.09,487.29,10543.0,484.1,488.0,480.09,487.29,10543.0
2023-08-08 09:40:00,488.81,489.37,483.56,484.65,4207.0,488.81,489.37,483.56,484.65,4207.0
2023-08-08 09:50:00,485.16,490.0,484.51,486.21,18795.0,485.16,490.0,484.51,486.21,18795.0
2023-08-08 10:00:00,486.9,487.5,484.16,485.31,18721.0,486.9,487.5,484.16,485.31,18721.0
2023-08-08 10:10:00,484.83,486.73,483.74,486.14,9301.0,484.83,486.73,483.74,486.14,9301.0
2023-08-08 10:20:00,486.02,487.89,483.39,487.86,9204.0,486.02,487.89,483.39,487.86,9204.0
2023-08-08 10:30:00,487.12,487.29,484.65,485.65,7098.0,487.12,487.29,484.65,485.65,7098.0
2023-08-08 10:40:00,486.9,487.44,484.52,484.55,3295.0,486.9,487.44,484.52,484.55,3295.0
2023-08-08 10:50:00,484.49,485.32,481.55,483.51,6593.0,484.49,485.32,481.55,483.51,6593.0
2023-08-08 11:00:00,482.87,483.01,478.0,479.72,15220.0,482.87,483.01,478.0,479.72,15220.0
2023-08-08 11:10:00,479.72,482.68,479.36,481.73,12997.0,479.72,482.68,479.36,481.73,12997.0
2023-08-08 11:20:00,482.0,484.27,481.45,484.01,9316.0,482.0,484.27,481.45,484.01,9316.0
2023-08-08 11:30:00,484.1,484.39,483.17,483.21,4106.0,484.1,484.39,483.17,483.21,4106.0
2023-08-08 11:40:00,482.58,482.58,479.7,479.71,1850.0,482.58,482.58,479.7,479.71,1850.0
2023-08-08 11:50:00,479.45,480.0,477.98,478.42,4125.0,479.45,480.0,477.98,478.42,4125.0
2023-08-08 12:00:00,479.02,480.19,478.57,478.57,3238.0,479.02,480.19,478.57,478.57,3238.0
2023-08-08 12:10:00,478.71,479.15,477.56,478.19,4246.0,478.71,479.15,477.56,478.19,4246.0
2023-08-08 12:20:00,477.68,478.42,477.51,478.42,3519.0,477.68,478.42,477.51,478.42,3519.0
2023-08-08 12:30:00,478.36,481.3,478.36,480.2,2278.0,478.36,481.3,478.36,480.2,2278.0
2023-08-08 12:40:00,480.74,480.74,478.92,478.92,3100.0,480.74,480.74,478.92,478.92,3100.0
2023-08-08 12:50:00,479.9,481.14,479.37,481.02,3801.0,479.9,481.14,479.37,481.02,3801.0
2023-08-08 13:00:00,481.48,481.6,480.88,480.89,3230.0,481.48,481.6,480.88,480.89,3230.0
2023-08-08 13:10:00,480.5,481.88,479.6,481.63,3415.0,480.5,481.88,479.6,481.63,3415.0
2023-08-08 13:20:00,481.76,482.31,481.6,482.31,1613.0,481.76,482.31,481.6,482.31,1613.0
2023-08-08 13:30:00,482.89,483.18,482.01,483.18,2106.0,482.89,483.18,482.01,483.18,2106.0
2023-08-08 13:40:00,483.2,483.2,482.18,482.86,2943.0,483.2,483.2,482.18,482.86,2943.0
2023-08-08 13:50:00,483.13,483.54,481.92,481.92,2850.0,483.13,483.54,481.92,481.92,2850.0
2023-08-08 14:00:00,482.61,482.61,480.84,481.48,1123.0,482.61,482.61,480.84,481.48,1123.0
2023-08-08 14:10:00,482.12,483.02,481.96,482.98,2405.0,482.12,483.02,481.96,482.98,2405.0
2023-08-08 14:20:00,482.61,482.61,481.07,481.83,1942.0,482.61,482.61,481.07,481.83,1942.0
2023-08-08 14:30:00,482.24,482.83,481.72,481.83,2100.0,482.24,482.83,481.72,481.83,2100.0
2023-08-08 14:40:00,481.47,481.84,480.76,481.38,4496.0,481.47,481.84,480.76,481.38,4496.0
2023-08-08 14:50:00,481.64,482.39,481.07,482.14,3737.0,481.64,482.39,481.07,482.14,3737.0
2023-08-08 15:00:00,481.93,482.12,480.89,481.31,2733.0,481.93,482.12,480.89,481.31,2733.0
2023-08-08 15:10:00,481.49,482.26,481.44,481.86,4688.0,481.49,482.26,481.44,481.86,4688.0
2023-08-08 15:20:00,480.97,481.72,480.69,481.42,3567.0,480.97,481.72,480.69,481.42,3567.0
2023-08-08 15:30:00,480.96,481.54,480.43,481.45,6181.0,480.96,481.54,480.43,481.45,6181.0
2023-08-08 15:40:00,481.44,485.02,481.22,485.02,16509.0,481.44,485.02,481.22,485.02,16509.0
2023-08-08 15:50:00,485.5,486.47,484.06,484.56,42037.0,485.5,486.47,484.06,484.56,42037.0
2023-08-09 09:30:00,482.75,484.02,480.96,481.11,11407.0,482.75,484.02,480.96,481.11,11407.0
2023-08-09 09:40:00,482.34,483.98,480.87,483.05,2346.0,482.34,483.98,480.87,483.05,2346.0
2023-08-09 09:50:00,483.27,484.03,479.77,483.52,3762.0,483.27,484.03,479.77,483.52,3762.0
2023-08-09 10:00:00,482.67,484.03,481.99,482.8,5997.0,482.67,484.03,481.99,482.8,5997.0
2023-08-09 10:10:00,482.4,484.01,482.38,483.55,5974.0,482.4,484.01,482.38,483.55,5974.0
2023-08-09 10:20:00,483.89,484.18,482.77,483.4,2550.0,483.89,484.18,482.77,483.4,2550.0
2023-08-09 10:30:00,484.21,484.21,482.0,482.0,5623.0,484.21,484.21,482.0,482.0,5623.0
2023-08-09 10:40:00,481.32,482.64,481.12,481.97,4849.0,481.32,482.64,481.12,481.97,4849.0
2023-08-09 10:50:00,481.92,482.59,480.48,480.91,5006.0,481.92,482.59,480.48,480.91,5006.0
2023-08-09 11:00:00,479.73,481.63,479.54,481.5,5211.0,479.73,481.63,479.54,481.5,5211.0
2023-08-09 11:10:00,481.48,481.48,480.44,480.55,2242.0,481.48,481.48,480.44,480.55,2242.0
2023-08-09 11:20:00,480.54,481.59,480.36,481.37,3854.0,480.54,481.59,480.36,481.37,3854.0
2023-08-09 11:30:00,481.06,482.48,481.06,482.34,5586.0,481.06,482.48,481.06,482.34,5586.0
2023-08-09 11:40:00,482.46,482.99,481.71,482.05,6589.0,482.46,482.99,481.71,482.05,6589.0
2023-08-09 11:50:00,482.23,483.46,481.99,483.46,5602.0,482.23,483.46,481.99,483.46,5602.0
2023-08-09 12:00:00,483.25,484.61,483.25,484.34,5912.0,483.25,484.61,483.25,484.34,5912.0
2023-08-09 12:10:00,484.21,484.5,483.67,483.67,3786.0,484.21,484.5,483.67,483.67,3786.0
2023-08-09 12:20:00,483.42,484.67,483.17,484.51,2394.0,483.42,484.67,483.17,484.51,2394.0
2023-08-09 12:30:00,484.55,485.44,484.55,485.44,2088.0,484.55,485.44,484.55,485.44,2088.0
2023-08-09 12:40:00,485.42,486.33,485.11,486.06,16838.0,485.42,486.33,485.11,486.06,16838.0
2023-08-09 12:50:00,486.02,486.05,485.27,485.46,4174.0,486.02,486.05,485.27,485.46,4174.0
2023-08-09 13:00:00,485.48,487.03,485.46,486.5,4580.0,485.48,487.03,485.46,486.5,4580.0
2023-08-09 13:10:00,486.46,486.46,484.99,485.06,5466.0,486.46,486.46,484.99,485.06,5466.0
2023-08-09 13:20:00,485.37,486.93,484.92,486.65,2534.0,485.37,486.93,484.92,486.65,2534.0
2023-08-09 13:30:00,486.98,487.39,486.45,487.24,1620.0,486.98,487.39,486.45,487.24,1620.0
2023-08-09 13:40:00,487.55,487.56,486.44,486.44,2846.0,487.55,487.56,486.44,486.44,2846.0
2023-08-09 13:50:00,486.84,487.39,486.77,487.06,2000.0,486.84,487.39,486.77,487.06,2000.0
2023-08-09 14:00:00,487.14,488.91,486.97,488.4,3432.0,487.14,488.91,486.97,488.4,3432.0
2023-08-09 14:10:00,488.4,489.59,488.32,489.5,6229.0,488.4,489.59,488.32,489.5,6229.0
2023-08-09 14:20:00,489.63,490.52,489.47,490.39,4693.0,489.63,490.52,489.47,490.39,4693.0
2023-08-09 14:30:00,490.61,490.95,489.94,490.39,5885.0,490.61,490.95,489.94,490.39,5885.0
2023-08-09 14:40:00,490.67,491.57,489.94,491.57,4991.0,490.67,491.57,489.94,491.57,4991.0
2023-08-09 14:50:00,491.39,491.88,490.69,491.35,8042.0,491.39,491.88,490.69,491.35,8042.0
2023-08-09 15:00:00,491.58,492.51,491.03,491.14,7497.0,491.58,492.51,491.03,491.14,7497.0
2023-08-09 15:10:00,490.9,490.9,489.39,489.89,8770.0,490.9,490.9,489.39,489.89,8770.0
2023-08-09 15:20:00,489.9,490.54,489.69,489.85,8803.0,489.9,490.54,489.69,489.85,8803.0
2023-08-09 15:30:00,489.81,491.16,489.81,490.25,10338.0,489.81,491.16,489.81,490.25,10338.0
2023-08-09 15:40:00,490.44,490.97,488.75,490.25,26300.0,490.44,490.97,488.75,490.25,26300.0
2023-08-09 15:50:00,490.12,490.12,487.92,488.15,66019.0,490.12,490.12,487.92,488.15,66019.0
2023-08-10 09:30:00,494.2,497.9,490.76,497.0,13742.0,494.2,497.9,490.76,497.0,13742.0
2023-08-10 09:40:00,497.07,503.81,496.29,503.68,14707.0,497.07,503.81,496.29,503.68,14707.0
2023-08-10 09:50:00,501.75,507.0,501.6,506.31,15534.0,501.75,507.0,501.6,506.31,15534.0
2023-08-10 10:00:00,506.5,507.72,504.05,505.82,14827.0,506.5,507.72,504.05,505.82,14827.0
2023-08-10 10:10:00,505.81,508.95,504.69,508.05,7332.0,505.81,508.95,504.69,508.05,7332.0
2023-08-10 10:20:00,507.5,509.41,506.65,506.81,9258.0,507.5,509.41,506.65,506.81,9258.0
2023-08-10 10:30:00,507.23,508.41,505.0,505.63,4725.0,507.23,508.41,505.0,505.63,4725.0
2023-08-10 10:40:00,504.85,506.78,504.85,504.94,3952.0,504.85,506.78,504.85,504.94,3952.0
2023-08-10 10:50:00,504.56,508.15,504.06,507.62,10064.0,504.56,508.15,504.06,507.62,10064.0
2023-08-10 11:00:00,507.03,507.28,504.11,504.98,21009.0,507.03,507.28,504.11,504.98,21009.0
2023-08-10 11:10:00,504.76,505.58,503.95,504.53,7746.0,504.76,505.58,503.95,504.53,7746.0
2023-08-10 11:20:00,504.51,505.18,503.16,503.94,4085.0,504.51,505.18,503.16,503.94,4085.0
2023-08-10 11:30:00,504.45,506.93,504.16,506.93,6528.0,504.45,506.93,504.16,506.93,6528.0
2023-08-10 11:40:00,506.04,506.34,503.61,503.61,3681.0,506.04,506.34,503.61,503.61,3681.0
2023-08-10 11:50:00,503.8,504.46,502.59,504.44,4151.0,503.8,504.46,502.59,504.44,4151.0
2023-08-10 12:00:00,504.45,505.31,504.11,504.9,3331.0,504.45,505.31,504.11,504.9,3331.0
2023-08-10 12:10:00,505.44,506.22,504.96,505.58,2988.0,505.44,506.22,504.96,505.58,2988.0
2023-08-10 12:20:00,505.78,505.86,502.94,504.69,2900.0,505.78,505.86,502.94,504.69,2900.0
2023-08-10 12:30:00,504.89,505.46,504.15,504.87,2570.0,504.89,505.46,504.15,504.87,2570.0
2023-08-10 12:40:00,505.0,507.63,504.97,506.19,8302.0,505.0,507.63,504.97,506.19,8302.0
2023-08-10 12:50:00,506.53,506.53,503.53,503.53,2349.0,506.53,506.53,503.53,503.53,2349.0
2023-08-10 13:00:00,503.7,504.17,503.0,504.17,4318.0,503.7,504.17,503.0,504.17,4318.0
2023-08-10 13:10:00,503.8,503.8,502.28,503.42,2780.0,503.8,503.8,502.28,503.42,2780.0
2023-08-10 13:20:00,502.12,502.33,500.86,500.86,2598.0,502.12,502.33,500.86,500.86,2598.0
2023-08-10 13:30:00,500.38,502.24,500.38,501.94,8997.0,500.38,502.24,500.38,501.94,8997.0
2023-08-10 13:40:00,501.79,502.3,500.71,501.92,6957.0,501.79,502.3,500.71,501.92,6957.0
2023-08-10 13:50:00,502.04,503.16,501.2,502.23,7899.0,502.04,503.16,501.2,502.23,7899.0
2023-08-10 14:00:00,502.39,503.41,502.0,503.07,3100.0,502.39,503.41,502.0,503.07,3100.0
2023-08-10 14:10:00,503.29,504.78,503.29,503.76,7178.0,503.29,504.78,503.29,503.76,7178.0
2023-08-10 14:20:00,503.78,504.93,503.78,504.53,1831.0,503.78,504.93,503.78,504.53,1831.0
2023-08-10 14:30:00,504.58,505.22,503.94,505.22,5107.0,504.58,505.22,503.94,505.22,5107.0
2023-08-10 14:40:00,504.82,505.43,504.11,505.43,1574.0,504.82,505.43,504.11,505.43,1574.0
2023-08-10 14:50:00,505.47,506.0,505.18,505.96,2629.0,505.47,506.0,505.18,505.96,2629.0
2023-08-10 15:00:00,505.38,506.04,504.62,505.07,2560.0,505.38,506.04,504.62,505.07,2560.0
2023-08-10 15:10:00,505.35,507.43,505.22,507.07,8481.0,505.35,507.43,505.22,507.07,8481.0
2023-08-10 15:20:00,506.62,507.3,506.06,506.59,7755.0,506.62,507.3,506.06,506.59,7755.0
2023-08-10 15:30:00,506.35,508.35,505.88,507.5,10074.0,506.35,508.35,505.88,507.5,10074.0
2023-08-10 15:40:00,507.05,507.3,504.45,504.97,16425.0,507.05,507.3,504.45,504.97,16425.0
2023-08-10 15:50:00,504.49,507.43,504.36,507.2,77922.0,504.49,507.43,504.36,507.2,77922.0
2023-08-11 09:30:00,503.0,510.0,501.28,507.13,12316.0,503.0,510.0,501.28,507.13,12316.0
2023-08-11 09:40:00,507.13,509.66,503.68,508.44,9681.0,507.13,509.66,503.68,508.44,9681.0
2023-08-11 09:50:00,508.56,509.76,507.02,507.02,3781.0,508.56,509.76,507.02,507.02,3781.0
2023-08-11 10:00:00,508.59,509.94,507.73,509.58,5938.0,508.59,509.94,507.73,509.58,5938.0
2023-08-11 10:10:00,509.72,514.94,508.88,514.4,11496.0,509.72,514.94,508.88,514.4,11496.0
2023-08-11 10:20:00,514.45,516.11,514.1,514.68,8785.0,514.45,516.11,514.1,514.68,8785.0
2023-08-11 10:30:00,514.13,514.13,510.71,512.23,9401.0,514.13,514.13,510.71,512.23,9401.0
2023-08-11 10:40:00,511.79,512.15,510.1,510.97,3014.0,511.79,512.15,510.1,510.97,3014.0
2023-08-11 10:50:00,510.27,511.24,510.05,510.79,4299.0,510.27,511.24,510.05,510.79,4299.0
2023-08-11 11:00:00,510.75,511.59,509.27,509.69,6614.0,510.75,511.59,509.27,509.69,6614.0
2023-08-11 11:10:00,509.04,509.21,505.98,506.27,4107.0,509.04,509.21,505.98,506.27,4107.0
2023-08-11 11:20:00,506.58,507.51,505.26,505.64,4377.0,506.58,507.51,505.26,505.64,4377.0
2023-08-11 11:30:00,505.41,505.53,504.09,504.51,4114.0,505.41,505.53,504.09,504.51,4114.0
2023-08-11 11:40:00,504.54,505.25,503.99,504.44,1905.0,504.54,505.25,503.99,504.44,1905.0
2023-08-11 11:50:00,504.69,506.48,504.69,506.48,2546.0,504.69,506.48,504.69,506.48,2546.0
2023-08-11 12:00:00,506.48,506.51,505.48,505.53,2035.0,506.48,506.51,505.48,505.53,2035.0
2023-08-11 12:10:00,505.79,507.01,505.74,506.44,3758.0,505.79,507.01,505.74,506.44,3758.0
2023-08-11 12:20:00,506.02,506.73,505.25,505.93,3000.0,506.02,506.73,505.25,505.93,3000.0
2023-08-11 12:30:00,506.5,507.39,506.5,506.54,11700.0,506.5,507.39,506.5,506.54,11700.0
2023-08-11 12:40:00,506.5,507.07,506.5,506.76,6878.0,506.5,507.07,506.5,506.76,6878.0
2023-08-11 12:50:00,506.76,507.13,505.9,506.64,2082.0,506.76,507.13,505.9,506.64,2082.0
2023-08-11 13:00:00,506.45,506.45,505.5,505.81,2521.0,506.45,506.45,505.5,505.81,2521.0
2023-08-11 13:10:00,506.1,507.22,505.82,507.22,3882.0,506.1,507.22,505.82,507.22,3882.0
2023-08-11 13:20:00,507.61,508.0,507.22,508.0,915.0,507.61,508.0,507.22,508.0,915.0
2023-08-11 13:30:00,507.28,507.28,506.64,506.87,3204.0,507.28,507.28,506.64,506.87,3204.0
2023-08-11 13:40:00,506.52,506.75,505.88,506.67,3397.0,506.52,506.75,505.88,506.67,3397.0
2023-08-11 13:50:00,506.62,506.9,505.71,506.89,3099.0,506.62,506.9,505.71,506.89,3099.0
2023-08-11 14:00:00,506.56,507.02,506.22,506.59,1864.0,506.56,507.02,506.22,506.59,1864.0
2023-08-11 14:10:00,507.01,507.73,506.59,507.34,3500.0,507.01,507.73,506.59,507.34,3500.0
2023-08-11 14:20:00,507.1,507.82,506.78,507.55,1878.0,507.1,507.82,506.78,507.55,1878.0
2023-08-11 14:30:00,507.83,508.55,507.03,507.74,3510.0,507.83,508.55,507.03,507.74,3510.0
2023-08-11 14:40:00,507.56,508.51,506.8,508.18,3708.0,507.56,508.51,506.8,508.18,3708.0
2023-08-11 14:50:00,508.35,509.12,508.0,509.12,3045.0,508.35,509.12,508.0,509.12,3045.0
2023-08-11 15:00:00,508.68,509.08,508.0,508.22,6759.0,508.68,509.08,508.0,508.22,6759.0
2023-08-11 15:10:00,508.28,509.06,507.92,508.87,1647.0,508.28,509.06,507.92,508.87,1647.0
2023-08-11 15:20:00,508.69,509.16,508.23,508.5,4171.0,508.69,509.16,508.23,508.5,4171.0
2023-08-11 15:30:00,508.89,509.3,507.64,507.83,6757.0,508.89,509.3,507.64,507.83,6757.0
2023-08-11 15:40:00,507.48,508.1,506.58,507.25,12123.0,507.48,508.1,506.58,507.25,12123.0
2023-08-11 15:50:00,506.72,508.72,506.32,508.0,80437.0,506.72,508.72,506.32,508.0,80437.0
2023-08-14 09:30:00,502.51,504.9,502.0,504.78,6486.0,502.51,504.9,502.0,504.78,6486.0
2023-08-14 09:40:00,505.22,506.85,503.31,504.7,4300.0,505.22,506.85,503.31,504.7,4300.0
2023-08-14 09:50:00,503.74,507.97,503.35,507.42,3510.0,503.74,507.97,503.35,507.42,3510.0
2023-08-14 10:00:00,506.89,507.08,505.0,506.52,3105.0,506.89,507.08,505.0,506.52,3105.0
2023-08-14 10:10:00,505.62,507.83,505.62,506.62,6495.0,505.62,507.83,505.62,506.62,6495.0
2023-08-14 10:20:00,505.31,506.44,504.84,505.55,6040.0,505.31,506.44,504.84,505.55,6040.0
2023-08-14 10:30:00,505.72,508.57,505.71,507.13,8549.0,505.72,508.57,505.71,507.13,8549.0
2023-08-14 10:40:00,507.39,508.34,506.88,508.32,6609.0,507.39,508.34,506.88,508.32,6609.0
2023-08-14 10:50:00,508.22,509.62,507.54,507.6,4325.0,508.22,509.62,507.54,507.6,4325.0
2023-08-14 11:00:00,506.81,507.4,505.52,506.59,4035.0,506.81,507.4,505.52,506.59,4035.0
2023-08-14 11:10:00,506.79,508.68,506.79,508.68,1000.0,506.79,508.68,506.79,508.68,1000.0
2023-08-14 11:20:00,508.69,508.7,507.1,508.07,4206.0,508.69,508.7,507.1,508.07,4206.0
2023-08-14 11:30:00,508.17,509.0,507.86,508.01,1647.0,508.17,509.0,507.86,508.01,1647.0
2023-08-14 11:40:00,507.55,508.16,507.06,507.49,3136.0,507.55,508.16,507.06,507.49,3136.0
2023-08-14 11:50:00,508.48,508.48,507.32,507.7,1200.0,508.48,508.48,507.32,507.7,1200.0
2023-08-14 12:00:00,507.62,509.37,507.62,509.08,1854.0,507.62,509.37,507.62,509.08,1854.0
2023-08-14 12:10:00,509.12,509.37,507.17,507.87,3700.0,509.12,509.37,507.17,507.87,3700.0
2023-08-14 12:20:00,507.89,508.21,506.93,508.09,2715.0,507.89,508.21,506.93,508.09,2715.0
2023-08-14 12:30:00,508.28,509.05,508.28,508.99,1598.0,508.28,509.05,508.28,508.99,1598.0
2023-08-14 12:40:00,508.26,509.51,508.25,509.51,1200.0,508.26,509.51,508.25,509.51,1200.0
2023-08-14 12:50:00,509.67,509.87,509.32,509.87,1300.0,509.67,509.87,509.32,509.87,1300.0
2023-08-14 13:00:00,509.96,510.47,509.96,510.05,900.0,509.96,510.47,509.96,510.05,900.0
2023-08-14 13:10:00,510.08,510.26,509.69,510.26,1100.0,510.08,510.26,509.69,510.26,1100.0
2023-08-14 13:20:00,510.47,510.69,509.55,510.54,2232.0,510.47,510.69,509.55,510.54,2232.0
2023-08-14 13:30:00,510.87,511.25,510.5,511.19,1410.0,510.87,511.25,510.5,511.19,1410.0
2023-08-14 13:40:00,511.2,511.26,510.24,510.61,1610.0,511.2,511.26,510.24,510.61,1610.0
2023-08-14 13:50:00,510.19,510.32,510.07,510.3,1200.0,510.19,510.32,510.07,510.3,1200.0
2023-08-14 14:00:00,510.02,510.02,508.82,509.08,2882.0,510.02,510.02,508.82,509.08,2882.0
2023-08-14 14:10:00,508.34,509.38,508.32,508.66,2520.0,508.34,509.38,508.32,508.66,2520.0
2023-08-14 14:20:00,508.64,509.4,508.32,509.4,2747.0,508.64,509.4,508.32,509.4,2747.0
2023-08-14 14:30:00,509.05,509.05,507.93,507.93,2200.0,509.05,509.05,507.93,507.93,2200.0
2023-08-14 14:40:00,507.85,508.09,507.04,507.04,2153.0,507.85,508.09,507.04,507.04,2153.0
2023-08-14 14:50:00,507.21,507.55,506.63,507.5,9100.0,507.21,507.55,506.63,507.5,9100.0
2023-08-14 15:00:00,507.43,508.78,506.98,507.87,5428.0,507.43,508.78,506.98,507.87,5428.0
2023-08-14 15:10:00,508.09,508.67,508.05,508.36,3400.0,508.09,508.67,508.05,508.36,3400.0
2023-08-14 15:20:00,508.37,508.66,507.73,508.31,6179.0,508.37,508.66,507.73,508.31,6179.0
2023-08-14 15:30:00,508.26,508.88,507.14,507.14,5643.0,508.26,508.88,507.14,507.14,5643.0
2023-08-14 15:40:00,507.15,507.74,506.64,507.01,10353.0,507.15,507.74,506.64,507.01,10353.0
2023-08-14 15:50:00,506.66,509.0,506.56,508.08,40430.0,506.66,509.0,506.56,508.08,40430.0
2023-08-15 09:30:00,507.76,509.4,507.04,509.4,12396.0,507.76,509.4,507.04,509.4,12396.0
2023-08-15 09:40:00,509.93,509.93,506.18,507.49,1121.0,509.93,509.93,506.18,507.49,1121.0
2023-08-15 09:50:00,509.76,509.97,507.43,507.43,1372.0,509.76,509.97,507.43,507.43,1372.0
2023-08-15 10:00:00,507.5,507.7,505.78,507.64,5149.0,507.5,507.7,505.78,507.64,5149.0
2023-08-15 10:10:00,507.83,508.21,506.69,507.0,2592.0,507.83,508.21,506.69,507.0,2592.0
2023-08-15 10:20:00,506.99,507.11,506.13,506.68,1200.0,506.99,507.11,506.13,506.68,1200.0
2023-08-15 10:30:00,506.07,506.52,505.0,505.98,3575.0,506.07,506.52,505.0,505.98,3575.0
2023-08-15 10:40:00,505.33,507.37,504.78,507.37,1115.0,505.33,507.37,504.78,507.37,1115.0
2023-08-15 10:50:00,507.24,507.98,506.53,507.29,2145.0,507.24,507.98,506.53,507.29,2145.0
2023-08-15 11:00:00,507.68,507.68,506.1,506.1,1100.0,507.68,507.68,506.1,506.1,1100.0
2023-08-15 11:10:00,506.74,508.79,506.59,508.79,3300.0,506.74,508.79,506.59,508.79,3300.0
2023-08-15 11:20:00,508.45,508.62,507.51,507.52,700.0,508.45,508.62,507.51,507.52,700.0
2023-08-15 11:30:00,507.49,508.15,507.49,507.54,500.0,507.49,508.15,507.49,507.54,500.0
2023-08-15 11:40:00,507.12,507.65,506.99,507.64,1300.0,507.12,507.65,506.99,507.64,1300.0
2023-08-15 11:50:00,507.97,508.96,507.97,508.96,1300.0,507.97,508.96,507.97,508.96,1300.0
2023-08-15 12:00:00,509.84,509.84,508.45,509.29,1137.0,509.84,509.84,508.45,509.29,1137.0
2023-08-15 12:10:00,508.73,509.95,508.72,509.23,2212.0,508.73,509.95,508.72,509.23,2212.0
2023-08-15 12:20:00,509.55,510.67,509.12,509.59,995.0,509.55,510.67,509.12,509.59,995.0
2023-08-15 12:30:00,509.78,509.81,509.09,509.45,1004.0,509.78,509.81,509.09,509.45,1004.0
2023-08-15 12:40:00,509.61,510.01,509.13,509.99,5330.0,509.61,510.01,509.13,509.99,5330.0
2023-08-15 12:50:00,511.17,512.13,510.25,512.13,2960.0,511.17,512.13,510.25,512.13,2960.0
2023-08-15 13:00:00,512.07,512.17,511.38,511.57,4622.0,512.07,512.17,511.38,511.57,4622.0
2023-08-15 13:10:00,511.86,513.76,511.86,513.52,2700.0,511.86,513.76,511.86,513.52,2700.0
2023-08-15 13:20:00,513.33,513.79,513.33,513.72,1533.0,513.33,513.79,513.33,513.72,1533.0
2023-08-15 13:30:00,513.69,514.29,513.44,514.17,2520.0,513.69,514.29,513.44,514.17,2520.0
2023-08-15 13:40:00,513.73,514.27,512.66,513.0,10374.0,513.73,514.27,512.66,513.0,10374.0
2023-08-15 13:50:00,512.7,513.31,512.6,513.07,2928.0,512.7,513.31,512.6,513.07,2928.0
2023-08-15 14:00:00,512.6,512.6,512.06,512.2,980.0,512.6,512.6,512.06,512.2,980.0
2023-08-15 14:10:00,512.2,512.76,511.89,512.7,1896.0,512.2,512.76,511.89,512.7,1896.0
2023-08-15 14:20:00,512.44,513.02,512.29,512.3,1346.0,512.44,513.02,512.29,512.3,1346.0
2023-08-15 14:30:00,512.72,512.77,511.51,511.51,702.0,512.72,512.77,511.51,511.51,702.0
2023-08-15 14:40:00,510.78,511.31,510.77,510.84,1005.0,510.78,511.31,510.77,510.84,1005.0
2023-08-15 14:50:00,510.06,510.74,509.82,510.09,2900.0,510.06,510.74,509.82,510.09,2900.0
2023-08-15 15:00:00,510.13,510.73,509.27,509.28,800.0,510.13,510.73,509.27,509.28,800.0
2023-08-15 15:10:00,509.64,510.32,508.93,509.17,5966.0,509.64,510.32,508.93,509.17,5966.0
2023-08-15 15:20:00,509.42,509.75,508.06,508.24,1755.0,509.42,509.75,508.06,508.24,1755.0
2023-08-15 15:30:00,508.17,508.42,507.12,507.21,3459.0,508.17,508.42,507.12,507.21,3459.0
2023-08-15 15:40:00,506.97,509.17,506.51,508.96,7952.0,506.97,509.17,506.51,508.96,7952.0
2023-08-15 15:50:00,508.61,509.76,507.6,508.27,24082.0,508.61,509.76,507.6,508.27,24082.0
2023-08-16 09:30:00,510.42,513.2,507.24,510.25,8042.0,510.42,513.2,507.24,510.25,8042.0
2023-08-16 09:40:00,507.74,509.2,507.2,508.88,3000.0,507.74,509.2,507.2,508.88,3000.0
2023-08-16 09:50:00,508.15,508.32,506.79,506.8,5115.0,508.15,508.32,506.79,506.8,5115.0
2023-08-16 10:00:00,506.96,508.9,506.57,508.45,2218.0,506.96,508.9,506.57,508.45,2218.0
2023-08-16 10:10:00,507.74,509.72,507.65,509.66,2550.0,507.74,509.72,507.65,509.66,2550.0
2023-08-16 10:20:00,510.24,510.84,509.09,510.62,11289.0,510.24,510.84,509.09,510.62,11289.0
2023-08-16 10:30:00,510.25,513.04,510.25,513.04,8687.0,510.25,513.04,510.25,513.04,8687.0
2023-08-16 10:40:00,512.89,513.59,511.71,512.57,7081.0,512.89,513.59,511.71,512.57,7081.0
2023-08-16 10:50:00,512.35,514.56,511.72,514.0,9869.0,512.35,514.56,511.72,514.0,9869.0
2023-08-16 11:00:00,514.0,519.98,513.95,517.07,41975.0,514.0,519.98,513.95,517.07,41975.0
2023-08-16 11:10:00,517.51,517.51,514.75,514.79,11180.0,517.51,517.51,514.75,514.79,11180.0
2023-08-16 11:20:00,515.32,515.32,513.75,514.59,1329.0,515.32,515.32,513.75,514.59,1329.0
2023-08-16 11:30:00,514.55,515.91,514.18,515.91,3627.0,514.55,515.91,514.18,515.91,3627.0
2023-08-16 11:40:00,516.11,516.68,514.82,516.68,3032.0,516.11,516.68,514.82,516.68,3032.0
2023-08-16 11:50:00,516.32,516.57,514.29,514.68,800.0,516.32,516.57,514.29,514.68,800.0
2023-08-16 12:00:00,514.87,515.9,514.87,515.28,673.0,514.87,515.9,514.87,515.28,673.0
2023-08-16 12:10:00,514.26,514.26,512.98,513.37,7564.0,514.26,514.26,512.98,513.37,7564.0
2023-08-16 12:20:00,512.95,514.48,512.44,513.87,5233.0,512.95,514.48,512.44,513.87,5233.0
2023-08-16 12:30:00,513.58,514.26,512.55,514.13,4627.0,513.58,514.26,512.55,514.13,4627.0
2023-08-16 12:40:00,513.25,513.3,512.55,513.28,5471.0,513.25,513.3,512.55,513.28,5471.0
2023-08-16 12:50:00,513.31,513.35,511.28,512.14,6243.0,513.31,513.35,511.28,512.14,6243.0
2023-08-16 13:00:00,512.03,512.71,510.63,510.64,6500.0,512.03,512.71,510.63,510.64,6500.0
2023-08-16 13:10:00,510.19,513.69,510.0,513.67,16290.0,510.19,513.69,510.0,513.67,16290.0
2023-08-16 13:20:00,513.67,514.45,513.67,514.42,736.0,513.67,514.45,513.67,514.42,736.0
2023-08-16 13:30:00,514.72,515.43,514.48,514.56,3463.0,514.72,515.43,514.48,514.56,3463.0
2023-08-16 13:40:00,514.14,514.39,513.63,513.72,4775.0,514.14,514.39,513.63,513.72,4775.0
2023-08-16 13:50:00,513.75,514.07,512.99,513.13,1732.0,513.75,514.07,512.99,513.13,1732.0
2023-08-16 14:00:00,512.33,512.33,511.03,511.53,1300.0,512.33,512.33,511.03,511.53,1300.0
2023-08-16 14:10:00,511.14,512.51,510.57,512.47,14391.0,511.14,512.51,510.57,512.47,14391.0
2023-08-16 14:20:00,512.62,513.46,512.46,513.24,1800.0,512.62,513.46,512.46,513.24,1800.0
2023-08-16 14:30:00,513.39,513.39,511.36,511.98,3654.0,513.39,513.39,511.36,511.98,3654.0
2023-08-16 14:40:00,511.77,512.25,511.17,511.17,2396.0,511.77,512.25,511.17,511.17,2396.0
2023-08-16 14:50:00,510.87,511.97,510.6,511.82,1730.0,510.87,511.97,510.6,511.82,1730.0
2023-08-16 15:00:00,511.65,512.6,511.5,511.76,9608.0,511.65,512.6,511.5,511.76,9608.0
2023-08-16 15:10:00,512.11,512.67,510.63,511.5,10528.0,512.11,512.67,510.63,511.5,10528.0
2023-08-16 15:20:00,511.57,512.5,511.07,512.5,16325.0,511.57,512.5,511.07,512.5,16325.0
2023-08-16 15:30:00,512.46,513.15,512.13,512.84,8087.0,512.46,513.15,512.13,512.84,8087.0
2023-08-16 15:40:00,513.12,513.61,512.79,513.07,9384.0,513.12,513.61,512.79,513.07,9384.0
2023-08-16 15:50:00,512.76,513.59,510.05,510.38,48024.0,512.76,513.59,510.05,510.38,48024.0
2023-08-17 09:30:00,506.0,508.62,503.42,508.12,8580.0,506.0,508.62,503.42,508.12,8580.0
2023-08-17 09:40:00,507.14,508.08,503.9,505.24,8090.0,507.14,508.08,503.9,505.24,8090.0
2023-08-17 09:50:00,506.0,506.0,503.08,503.59,3411.0,506.0,506.0,503.08,503.59,3411.0
2023-08-17 10:00:00,503.76,504.71,501.33,502.79,17449.0,503.76,504.71,501.33,502.79,17449.0
2023-08-17 10:10:00,502.11,503.2,499.54,499.54,5181.0,502.11,503.2,499.54,499.54,5181.0
2023-08-17 10:20:00,499.55,501.7,499.16,500.58,6641.0,499.55,501.7,499.16,500.58,6641.0
2023-08-17 10:30:00,500.71,500.99,500.0,500.76,7013.0,500.71,500.99,500.0,500.76,7013.0
2023-08-17 10:40:00,500.76,503.55,500.76,502.81,4723.0,500.76,503.55,500.76,502.81,4723.0
2023-08-17 10:50:00,503.27,504.63,502.98,502.99,3692.0,503.27,504.63,502.98,502.99,3692.0
2023-08-17 11:00:00,502.88,503.24,502.16,502.75,2760.0,502.88,503.24,502.16,502.75,2760.0
2023-08-17 11:10:00,503.25,504.21,502.93,502.93,3334.0,503.25,504.21,502.93,502.93,3334.0
2023-08-17 11:20:00,502.71,503.95,502.71,503.95,4617.0,502.71,503.95,502.71,503.95,4617.0
2023-08-17 11:30:00,503.57,503.85,502.08,503.48,7100.0,503.57,503.85,502.08,503.48,7100.0
2023-08-17 11:40:00,503.35,505.06,501.22,501.22,3415.0,503.35,505.06,501.22,501.22,3415.0
2023-08-17 11:50:00,501.79,502.02,501.12,501.17,1713.0,501.79,502.02,501.12,501.17,1713.0
2023-08-17 12:00:00,501.56,502.39,501.19,501.72,3580.0,501.56,502.39,501.19,501.72,3580.0
2023-08-17 12:10:00,502.42,502.62,501.9,502.25,1530.0,502.42,502.62,501.9,502.25,1530.0
2023-08-17 12:20:00,502.34,504.57,502.32,504.47,3562.0,502.34,504.57,502.32,504.47,3562.0
2023-08-17 12:30:00,504.57,504.67,503.66,503.66,841.0,504.57,504.67,503.66,503.66,841.0
2023-08-17 12:40:00,504.26,504.27,503.6,503.67,862.0,504.26,504.27,503.6,503.67,862.0
2023-08-17 12:50:00,504.14,504.7,503.87,504.7,1536.0,504.14,504.7,503.87,504.7,1536.0
2023-08-17 13:00:00,504.91,504.91,503.52,503.53,1401.0,504.91,504.91,503.52,503.53,1401.0
2023-08-17 13:10:00,503.32,504.93,503.32,503.92,942.0,503.32,504.93,503.32,503.92,942.0
2023-08-17 13:20:00,504.14,504.14,503.11,503.48,400.0,504.14,504.14,503.11,503.48,400.0
2023-08-17 13:30:00,503.85,503.93,502.58,502.59,700.0,503.85,503.93,502.58,502.59,700.0
2023-08-17 13:40:00,501.81,501.82,500.9,500.94,988.0,501.81,501.82,500.9,500.94,988.0
2023-08-17 13:50:00,500.84,502.14,500.12,501.89,2313.0,500.84,502.14,500.12,501.89,2313.0
2023-08-17 14:00:00,501.31,501.33,500.92,500.98,1236.0,501.31,501.33,500.92,500.98,1236.0
2023-08-17 14:10:00,500.52,500.82,500.0,500.0,816.0,500.52,500.82,500.0,500.0,816.0
2023-08-17 14:20:00,500.02,500.63,499.81,500.26,4289.0,500.02,500.63,499.81,500.26,4289.0
2023-08-17 14:30:00,499.91,499.91,497.77,497.85,3644.0,499.91,499.91,497.77,497.85,3644.0
2023-08-17 14:40:00,497.09,497.61,495.36,495.72,3014.0,497.09,497.61,495.36,495.72,3014.0
2023-08-17 14:50:00,495.71,496.09,494.35,495.21,10347.0,495.71,496.09,494.35,495.21,10347.0
2023-08-17 15:00:00,495.14,495.73,494.38,494.38,2508.0,495.14,495.73,494.38,494.38,2508.0
2023-08-17 15:10:00,494.34,496.05,494.04,496.05,4300.0,494.34,496.05,494.04,496.05,4300.0
2023-08-17 15:20:00,495.81,496.61,495.76,495.88,5915.0,495.81,496.61,495.76,495.88,5915.0
2023-08-17 15:30:00,496.24,497.29,495.84,495.86,7754.0,496.24,497.29,495.84,495.86,7754.0
2023-08-17 15:40:00,495.56,495.56,492.03,492.12,19582.0,495.56,495.56,492.03,492.12,19582.0
2023-08-17 15:50:00,492.58,493.88,491.52,491.56,73102.0,492.58,493.88,491.52,491.56,73102.0
2023-08-18 09:30:00,486.0,494.25,486.0,493.95,13052.0,486.0,494.25,486.0,493.95,13052.0
2023-08-18 09:40:00,494.15,499.72,492.92,498.74,15724.0,494.15,499.72,492.92,498.74,15724.0
2023-08-18 09:50:00,499.26,500.91,494.56,496.89,7507.0,499.26,500.91,494.56,496.89,7507.0
2023-08-18 10:00:00,496.01,496.69,492.39,492.4,11361.0,496.01,496.69,492.39,492.4,11361.0
2023-08-18 10:10:00,492.79,493.92,491.27,493.33,3059.0,492.79,493.92,491.27,493.33,3059.0
2023-08-18 10:20:00,494.0,495.0,492.75,494.08,2469.0,494.0,495.0,492.75,494.08,2469.0
2023-08-18 10:30:00,494.46,497.76,494.46,497.71,4231.0,494.46,497.76,494.46,497.71,4231.0
2023-08-18 10:40:00,498.11,499.14,497.54,498.34,5550.0,498.11,499.14,497.54,498.34,5550.0
2023-08-18 10:50:00,497.91,498.76,496.38,497.14,2790.0,497.91,498.76,496.38,497.14,2790.0
2023-08-18 11:00:00,497.22,499.63,496.92,499.16,2465.0,497.22,499.63,496.92,499.16,2465.0
2023-08-18 11:10:00,498.54,500.81,498.53,500.81,2313.0,498.54,500.81,498.53,500.81,2313.0
2023-08-18 11:20:00,500.42,500.55,499.15,500.16,6690.0,500.42,500.55,499.15,500.16,6690.0
2023-08-18 11:30:00,500.26,502.33,500.1,501.84,2104.0,500.26,502.33,500.1,501.84,2104.0
2023-08-18 11:40:00,501.33,501.44,499.96,500.71,5200.0,501.33,501.44,499.96,500.71,5200.0
2023-08-18 11:50:00,501.12,502.67,501.12,502.41,2084.0,501.12,502.67,501.12,502.41,2084.0
2023-08-18 12:00:00,502.17,504.55,502.06,504.38,3272.0,502.17,504.55,502.06,504.38,3272.0
2023-08-18 12:10:00,504.86,505.06,503.25,503.85,10251.0,504.86,505.06,503.25,503.85,10251.0
2023-08-18 12:20:00,504.5,504.72,503.82,503.83,2607.0,504.5,504.72,503.82,503.83,2607.0
2023-08-18 12:30:00,503.84,504.5,503.07,503.97,3504.0,503.84,504.5,503.07,503.97,3504.0
2023-08-18 12:40:00,504.5,505.86,504.42,505.86,2965.0,504.5,505.86,504.42,505.86,2965.0
2023-08-18 12:50:00,505.9,506.33,505.29,505.29,2226.0,505.9,506.33,505.29,505.29,2226.0
2023-08-18 13:00:00,505.6,506.87,505.6,506.19,1994.0,505.6,506.87,505.6,506.19,1994.0
2023-08-18 13:10:00,506.28,506.98,505.91,505.91,1559.0,506.28,506.98,505.91,505.91,1559.0
2023-08-18 13:20:00,506.0,507.1,505.35,507.1,3219.0,506.0,507.1,505.35,507.1,3219.0
2023-08-18 13:30:00,507.35,507.35,505.75,506.34,2642.0,507.35,507.35,505.75,506.34,2642.0
2023-08-18 13:40:00,506.73,507.39,506.69,506.77,1371.0,506.73,507.39,506.69,506.77,1371.0
2023-08-18 13:50:00,506.75,508.07,506.69,508.06,2264.0,506.75,508.07,506.69,508.06,2264.0
2023-08-18 14:00:00,508.15,508.6,507.94,508.46,2300.0,508.15,508.6,507.94,508.46,2300.0
2023-08-18 14:10:00,508.45,508.45,507.47,507.68,3058.0,508.45,508.45,507.47,507.68,3058.0
2023-08-18 14:20:00,507.56,509.16,507.56,509.16,1545.0,507.56,509.16,507.56,509.16,1545.0
2023-08-18 14:30:00,508.38,509.26,508.38,508.79,1908.0,508.38,509.26,508.38,508.79,1908.0
2023-08-18 14:40:00,509.75,509.75,507.88,507.88,2800.0,509.75,509.75,507.88,507.88,2800.0
2023-08-18 14:50:00,508.21,509.06,507.95,507.96,2851.0,508.21,509.06,507.95,507.96,2851.0
2023-08-18 15:00:00,508.23,509.0,508.23,508.41,3829.0,508.23,509.0,508.23,508.41,3829.0
2023-08-18 15:10:00,507.51,507.64,506.17,506.23,4353.0,507.51,507.64,506.17,506.23,4353.0
2023-08-18 15:20:00,506.34,508.47,506.33,508.31,3694.0,506.34,508.47,506.33,508.31,3694.0
2023-08-18 15:30:00,508.17,508.56,507.23,507.41,6400.0,508.17,508.56,507.23,507.41,6400.0
2023-08-18 15:40:00,506.99,507.78,506.48,507.01,11765.0,506.99,507.78,506.48,507.01,11765.0
2023-08-18 15:50:00,507.36,507.65,503.5,504.94,49958.0,507.36,507.65,503.5,504.94,49958.0
2023-08-21 09:30:00,505.97,512.0,505.97,509.09,4820.0,505.97,512.0,505.97,509.09,4820.0
2023-08-21 09:40:00,509.81,510.75,507.73,510.15,3117.0,509.81,510.75,507.73,510.15,3117.0
2023-08-21 09:50:00,510.71,513.78,509.88,513.78,3898.0,510.71,513.78,509.88,513.78,3898.0
2023-08-21 10:00:00,512.81,514.76,512.0,512.43,5290.0,512.81,514.76,512.0,512.43,5290.0
2023-08-21 10:10:00,511.47,512.81,507.25,507.25,9164.0,511.47,512.81,507.25,507.25,9164.0
2023-08-21 10:20:00,507.62,508.19,504.18,504.41,7801.0,507.62,508.19,504.18,504.41,7801.0
2023-08-21 10:30:00,504.47,505.26,503.64,504.2,5813.0,504.47,505.26,503.64,504.2,5813.0
2023-08-21 10:40:00,504.12,505.24,504.03,504.53,9136.0,504.12,505.24,504.03,504.53,9136.0
2023-08-21 10:50:00,504.09,504.09,502.36,502.89,7200.0,504.09,504.09,502.36,502.89,7200.0
2023-08-21 11:00:00,502.61,503.89,502.05,502.24,5382.0,502.61,503.89,502.05,502.24,5382.0
2023-08-21 11:10:00,501.93,502.45,501.22,501.86,3205.0,501.93,502.45,501.22,501.86,3205.0
2023-08-21 11:20:00,501.92,502.49,501.79,502.49,1000.0,501.92,502.49,501.79,502.49,1000.0
2023-08-21 11:30:00,502.97,504.11,502.97,503.03,1900.0,502.97,504.11,502.97,503.03,1900.0
2023-08-21 11:40:00,503.05,503.55,502.48,502.51,1700.0,503.05,503.55,502.48,502.51,1700.0
2023-08-21 11:50:00,501.86,503.16,501.12,501.2,6082.0,501.86,503.16,501.12,501.2,6082.0
2023-08-21 12:00:00,501.19,502.44,501.14,501.59,2231.0,501.19,502.44,501.14,501.59,2231.0
2023-08-21 12:10:00,501.5,502.36,501.2,502.04,5550.0,501.5,502.36,501.2,502.04,5550.0
2023-08-21 12:20:00,502.37,502.72,501.82,502.48,4371.0,502.37,502.72,501.82,502.48,4371.0
2023-08-21 12:30:00,502.35,503.13,502.25,503.05,20930.0,502.35,503.13,502.25,503.05,20930.0
2023-08-21 12:40:00,503.05,503.07,502.16,502.74,2595.0,503.05,503.07,502.16,502.74,2595.0
2023-08-21 12:50:00,502.54,502.54,501.57,502.15,4180.0,502.54,502.54,501.57,502.15,4180.0
2023-08-21 13:00:00,502.24,503.32,501.7,503.03,11342.0,502.24,503.32,501.7,503.03,11342.0
2023-08-21 13:10:00,502.85,503.2,502.28,502.64,5912.0,502.85,503.2,502.28,502.64,5912.0
2023-08-21 13:20:00,503.13,504.3,502.58,503.89,4144.0,503.13,504.3,502.58,503.89,4144.0
2023-08-21 13:30:00,503.33,505.3,503.33,505.18,3933.0,503.33,505.3,503.33,505.18,3933.0
2023-08-21 13:40:00,505.57,507.05,505.57,507.01,5884.0,505.57,507.05,505.57,507.01,5884.0
2023-08-21 13:50:00,507.01,507.18,506.19,506.21,7500.0,507.01,507.18,506.19,506.21,7500.0
2023-08-21 14:00:00,506.19,506.21,504.56,504.56,1804.0,506.19,506.21,504.56,504.56,1804.0
2023-08-21 14:10:00,504.94,505.46,504.93,505.07,700.0,504.94,505.46,504.93,505.07,700.0
2023-08-21 14:20:00,505.53,505.8,503.98,504.1,3652.0,505.53,505.8,503.98,504.1,3652.0
2023-08-21 14:30:00,504.26,504.79,503.83,504.25,1800.0,504.26,504.79,503.83,504.25,1800.0
2023-08-21 14:40:00,504.61,504.69,504.2,504.58,4855.0,504.61,504.69,504.2,504.58,4855.0
2023-08-21 14:50:00,504.28,504.31,503.54,503.74,2637.0,504.28,504.31,503.54,503.74,2637.0
2023-08-21 15:00:00,503.69,504.44,503.61,504.06,4133.0,503.69,504.44,503.61,504.06,4133.0
2023-08-21 15:10:00,503.91,505.26,503.87,504.82,5851.0,503.91,505.26,503.87,504.82,5851.0
2023-08-21 15:20:00,504.42,504.42,503.14,503.19,11097.0,504.42,504.42,503.14,503.19,11097.0
2023-08-21 15:30:00,503.19,504.13,502.72,502.75,14362.0,503.19,504.13,502.72,502.75,14362.0
2023-08-21 15:40:00,502.8,502.95,501.97,502.2,25771.0,502.8,502.95,501.97,502.2,25771.0
2023-08-21 15:50:00,502.2,503.07,501.93,502.67,46983.0,502.2,503.07,501.93,502.67,46983.0
2023-08-22 09:30:00,506.83,509.12,504.29,504.31,6158.0,506.83,509.12,504.29,504.31,6158.0
2023-08-22 09:40:00,503.77,507.4,503.77,506.81,4149.0,503.77,507.4,503.77,506.81,4149.0
2023-08-22 09:50:00,505.41,506.86,501.35,501.35,3765.0,505.41,506.86,501.35,501.35,3765.0
2023-08-22 10:00:00,503.46,504.36,501.39,502.04,4272.0,503.46,504.36,501.39,502.04,4272.0
2023-08-22 10:10:00,502.0,505.4,502.0,504.42,2494.0,502.0,505.4,502.0,504.42,2494.0
2023-08-22 10:20:00,503.97,503.97,501.75,502.76,3528.0,503.97,503.97,501.75,502.76,3528.0
2023-08-22 10:30:00,502.26,502.26,500.55,501.87,2100.0,502.26,502.26,500.55,501.87,2100.0
2023-08-22 10:40:00,501.95,503.88,501.59,503.34,2255.0,501.95,503.88,501.59,503.34,2255.0
2023-08-22 10:50:00,503.37,505.62,503.37,505.62,1500.0,503.37,505.62,503.37,505.62,1500.0
2023-08-22 11:00:00,505.77,507.55,505.47,507.02,6153.0,505.77,507.55,505.47,507.02,6153.0
2023-08-22 11:10:00,508.23,510.47,507.94,510.19,3153.0,508.23,510.47,507.94,510.19,3153.0
2023-08-22 11:20:00,510.06,510.06,509.64,509.71,2124.0,510.06,510.06,509.64,509.71,2124.0
2023-08-22 11:30:00,509.64,509.8,509.25,509.38,800.0,509.64,509.8,509.25,509.38,800.0
2023-08-22 11:40:00,508.75,509.09,508.64,508.74,1000.0,508.75,509.09,508.64,508.74,1000.0
2023-08-22 11:50:00,508.77,508.77,506.86,507.72,3150.0,508.77,508.77,506.86,507.72,3150.0
2023-08-22 12:00:00,508.05,508.88,507.31,507.94,1501.0,508.05,508.88,507.31,507.94,1501.0
2023-08-22 12:10:00,507.88,508.19,507.19,507.96,2900.0,507.88,508.19,507.19,507.96,2900.0
2023-08-22 12:20:00,507.61,508.01,507.61,507.95,1100.0,507.61,508.01,507.61,507.95,1100.0
2023-08-22 12:30:00,508.51,508.51,507.5,508.41,900.0,508.51,508.51,507.5,508.41,900.0
2023-08-22 12:40:00,508.64,509.46,508.64,509.46,650.0,508.64,509.46,508.64,509.46,650.0
2023-08-22 12:50:00,509.63,510.13,508.93,508.93,3247.0,509.63,510.13,508.93,508.93,3247.0
2023-08-22 13:00:00,508.77,508.86,507.71,508.0,2000.0,508.77,508.86,507.71,508.0,2000.0
2023-08-22 13:10:00,508.0,508.07,506.45,506.47,6566.0,508.0,508.07,506.45,506.47,6566.0
2023-08-22 13:20:00,506.46,506.91,505.44,506.71,12012.0,506.46,506.91,505.44,506.71,12012.0
2023-08-22 13:30:00,507.24,507.71,506.46,506.75,3682.0,507.24,507.71,506.46,506.75,3682.0
2023-08-22 13:40:00,506.66,507.26,506.41,506.49,2200.0,506.66,507.26,506.41,506.49,2200.0
2023-08-22 13:50:00,506.58,507.1,506.58,507.1,1201.0,506.58,507.1,506.58,507.1,1201.0
2023-08-22 14:00:00,507.1,507.63,506.71,507.08,3115.0,507.1,507.63,506.71,507.08,3115.0
2023-08-22 14:10:00,507.5,507.54,506.74,507.07,2048.0,507.5,507.54,506.74,507.07,2048.0
2023-08-22 14:20:00,507.08,507.37,506.72,507.27,1500.0,507.08,507.37,506.72,507.27,1500.0
2023-08-22 14:30:00,507.28,507.36,506.66,507.05,1600.0,507.28,507.36,506.66,507.05,1600.0
2023-08-22 14:40:00,506.86,506.87,506.1,506.39,2650.0,506.86,506.87,506.1,506.39,2650.0
2023-08-22 14:50:00,506.47,506.47,505.53,505.87,3195.0,506.47,506.47,505.53,505.87,3195.0
2023-08-22 15:00:00,505.9,507.02,505.53,507.02,1300.0,505.9,507.02,505.53,507.02,1300.0
2023-08-22 15:10:00,506.8,507.93,505.74,505.74,6579.0,506.8,507.93,505.74,505.74,6579.0
2023-08-22 15:20:00,505.69,506.32,505.4,505.75,4095.0,505.69,506.32,505.4,505.75,4095.0
2023-08-22 15:30:00,505.63,505.91,504.61,504.61,4812.0,505.63,505.91,504.61,504.61,4812.0
2023-08-22 15:40:00,504.61,504.61,503.26,503.41,8875.0,504.61,504.61,503.26,503.41,8875.0
2023-08-22 15:50:00,503.31,505.2,503.28,504.54,33756.0,503.31,505.2,503.28,504.54,33756.0
2023-08-23 09:30:00,506.72,507.92,504.85,505.49,4844.0,506.72,507.92,504.85,505.49,4844.0
2023-08-23 09:40:00,505.44,508.2,503.81,508.09,3722.0,505.44,508.2,503.81,508.09,3722.0
2023-08-23 09:50:00,507.96,509.83,506.55,509.82,2932.0,507.96,509.83,506.55,509.82,2932.0
2023-08-23 10:00:00,509.02,511.07,508.55,510.81,7531.0,509.02,511.07,508.55,510.81,7531.0
2023-08-23 10:10:00,510.62,511.0,507.46,508.36,3246.0,510.62,511.0,507.46,508.36,3246.0
2023-08-23 10:20:00,508.97,511.1,508.95,510.3,4018.0,508.97,511.1,508.95,510.3,4018.0
2023-08-23 10:30:00,509.98,510.4,509.58,509.6,1928.0,509.98,510.4,509.58,509.6,1928.0
2023-08-23 10:40:00,509.6,510.81,509.47,510.81,1761.0,509.6,510.81,509.47,510.81,1761.0
2023-08-23 10:50:00,509.71,511.13,509.66,510.51,3935.0,509.71,511.13,509.66,510.51,3935.0
2023-08-23 11:00:00,510.44,511.96,510.43,511.15,2950.0,510.44,511.96,510.43,511.15,2950.0
2023-08-23 11:10:00,511.45,512.2,510.91,512.2,5290.0,511.45,512.2,510.91,512.2,5290.0
2023-08-23 11:20:00,512.69,514.0,512.69,513.7,2742.0,512.69,514.0,512.69,513.7,2742.0
2023-08-23 11:30:00,513.31,514.0,513.3,514.0,2080.0,513.31,514.0,513.3,514.0,2080.0
2023-08-23 11:40:00,514.0,514.0,512.25,513.4,2870.0,514.0,514.0,512.25,513.4,2870.0
2023-08-23 11:50:00,513.6,515.97,513.6,515.96,4470.0,513.6,515.97,513.6,515.96,4470.0
2023-08-23 12:00:00,515.95,515.96,515.51,515.51,925.0,515.95,515.96,515.51,515.51,925.0
2023-08-23 12:10:00,515.33,516.71,515.25,516.71,3308.0,515.33,516.71,515.25,516.71,3308.0
2023-08-23 12:20:00,516.08,516.68,515.32,515.59,2090.0,516.08,516.68,515.32,515.59,2090.0
2023-08-23 12:30:00,515.51,516.99,515.51,516.99,2245.0,515.51,516.99,515.51,516.99,2245.0
2023-08-23 12:40:00,517.1,517.52,516.45,516.45,1801.0,517.1,517.52,516.45,516.45,1801.0
2023-08-23 12:50:00,516.18,516.4,515.54,516.31,1709.0,516.18,516.4,515.54,516.31,1709.0
2023-08-23 13:00:00,515.79,516.31,515.54,515.54,2801.0,515.79,516.31,515.54,515.54,2801.0
2023-08-23 13:10:00,515.3,515.64,514.41,515.64,1831.0,515.3,515.64,514.41,515.64,1831.0
2023-08-23 13:20:00,515.31,515.31,514.3,514.94,2300.0,515.31,515.31,514.3,514.94,2300.0
2023-08-23 13:30:00,514.99,515.94,514.99,515.94,1000.0,514.99,515.94,514.99,515.94,1000.0
2023-08-23 13:40:00,515.93,516.76,515.93,516.76,1719.0,515.93,516.76,515.93,516.76,1719.0
2023-08-23 13:50:00,516.57,516.63,515.97,516.02,600.0,516.57,516.63,515.97,516.02,600.0
2023-08-23 14:00:00,516.02,516.03,514.93,515.03,2000.0,516.02,516.03,514.93,515.03,2000.0
2023-08-23 14:10:00,514.87,515.05,514.02,514.34,1803.0,514.87,515.05,514.02,514.34,1803.0
2023-08-23 14:20:00,514.47,514.54,514.04,514.27,4366.0,514.47,514.54,514.04,514.27,4366.0
2023-08-23 14:30:00,514.26,514.6,513.64,514.6,2308.0,514.26,514.6,513.64,514.6,2308.0
2023-08-23 14:40:00,514.67,514.73,514.51,514.73,492.0,514.67,514.73,514.51,514.73,492.0
2023-08-23 14:50:00,515.2,515.38,514.37,514.37,1505.0,515.2,515.38,514.37,514.37,1505.0
2023-08-23 15:00:00,514.32,514.49,513.76,514.42,1700.0,514.32,514.49,513.76,514.42,1700.0
2023-08-23 15:10:00,514.47,514.83,514.38,514.42,1204.0,514.47,514.83,514.38,514.42,1204.0
2023-08-23 15:20:00,514.64,515.4,514.35,515.37,1200.0,514.64,515.4,514.35,515.37,1200.0
2023-08-23 15:30:00,515.58,515.83,514.95,514.95,2503.0,515.58,515.83,514.95,514.95,2503.0
2023-08-23 15:40:00,514.91,515.23,513.92,513.92,3612.0,514.91,515.23,513.92,513.92,3612.0
2023-08-23 15:50:00,514.12,514.51,512.42,514.5,22796.0,514.12,514.51,512.42,514.5,22796.0
2023-08-24 09:30:00,521.0,522.0,513.12,514.86,7944.0,521.0,522.0,513.12,514.86,7944.0
2023-08-24 09:40:00,512.11,513.2,510.68,512.67,2569.0,512.11,513.2,510.68,512.67,2569.0
2023-08-24 09:50:00,511.41,513.09,511.4,511.92,4407.0,511.41,513.09,511.4,511.92,4407.0
2023-08-24 10:00:00,512.46,513.71,511.0,511.71,3460.0,512.46,513.71,511.0,511.71,3460.0
2023-08-24 10:10:00,510.63,510.63,508.28,508.82,3989.0,510.63,510.63,508.28,508.82,3989.0
2023-08-24 10:20:00,508.28,510.55,507.39,507.4,6348.0,508.28,510.55,507.39,507.4,6348.0
2023-08-24 10:30:00,506.8,508.0,505.48,507.5,4972.0,506.8,508.0,505.48,507.5,4972.0
2023-08-24 10:40:00,508.1,508.1,504.5,505.83,2177.0,508.1,508.1,504.5,505.83,2177.0
2023-08-24 10:50:00,506.51,508.39,506.51,506.76,2021.0,506.51,508.39,506.51,506.76,2021.0
2023-08-24 11:00:00,506.75,506.75,504.94,505.73,4547.0,506.75,506.75,504.94,505.73,4547.0
2023-08-24 11:10:00,506.22,506.41,505.13,506.16,1600.0,506.22,506.41,505.13,506.16,1600.0
2023-08-24 11:20:00,506.8,508.12,505.88,507.22,3805.0,506.8,508.12,505.88,507.22,3805.0
2023-08-24 11:30:00,506.54,506.91,504.92,504.92,2712.0,506.54,506.91,504.92,504.92,2712.0
2023-08-24 11:40:00,505.01,505.3,504.44,504.5,1385.0,505.01,505.3,504.44,504.5,1385.0
2023-08-24 11:50:00,504.81,504.82,503.96,504.22,900.0,504.81,504.82,503.96,504.22,900.0
2023-08-24 12:00:00,504.17,505.39,504.17,505.33,742.0,504.17,505.39,504.17,505.33,742.0
2023-08-24 12:10:00,505.65,507.55,505.65,507.26,1301.0,505.65,507.55,505.65,507.26,1301.0
2023-08-24 12:20:00,507.05,508.22,507.01,507.53,1248.0,507.05,508.22,507.01,507.53,1248.0
2023-08-24 12:30:00,507.95,508.66,507.95,508.66,420.0,507.95,508.66,507.95,508.66,420.0
2023-08-24 12:40:00,509.65,510.03,509.63,510.03,400.0,509.65,510.03,509.63,510.03,400.0
2023-08-24 12:50:00,509.65,509.65,509.18,509.18,700.0,509.65,509.65,509.18,509.18,700.0
2023-08-24 13:00:00,509.2,509.2,507.75,507.75,600.0,509.2,509.2,507.75,507.75,600.0
2023-08-24 13:10:00,507.8,507.8,507.8,507.8,108.0,507.8,507.8,507.8,507.8,108.0
2023-08-24 13:20:00,508.88,508.88,507.64,508.16,501.0,508.88,508.88,507.64,508.16,501.0
2023-08-24 13:30:00,508.88,509.66,508.69,509.0,1300.0,508.88,509.66,508.69,509.0,1300.0
2023-08-24 13:40:00,509.49,509.49,508.85,509.02,400.0,509.49,509.49,508.85,509.02,400.0
2023-08-24 13:50:00,509.0,509.0,507.9,508.6,1400.0,509.0,509.0,507.9,508.6,1400.0
2023-08-24 14:00:00,509.21,509.66,508.72,508.73,1092.0,509.21,509.66,508.72,508.73,1092.0
2023-08-24 14:10:00,509.33,509.87,508.71,509.11,1118.0,509.33,509.87,508.71,509.11,1118.0
2023-08-24 14:20:00,508.53,508.53,508.48,508.49,200.0,508.53,508.53,508.48,508.49,200.0
2023-08-24 14:30:00,508.17,508.32,507.25,507.37,1100.0,508.17,508.32,507.25,507.37,1100.0
2023-08-24 14:40:00,507.0,507.33,506.57,507.33,1545.0,507.0,507.33,506.57,507.33,1545.0
2023-08-24 14:50:00,507.68,508.6,507.22,508.6,1007.0,507.68,508.6,507.22,508.6,1007.0
2023-08-24 15:00:00,508.25,508.47,506.91,506.91,3268.0,508.25,508.47,506.91,506.91,3268.0
2023-08-24 15:10:00,506.83,508.19,506.74,506.74,4390.0,506.83,508.19,506.74,506.74,4390.0
2023-08-24 15:20:00,506.97,506.99,505.64,505.65,1953.0,506.97,506.99,505.64,505.65,1953.0
2023-08-24 15:30:00,505.82,506.11,504.76,505.04,3841.0,505.82,506.11,504.76,505.04,3841.0
2023-08-24 15:40:00,505.21,505.49,504.63,505.0,4856.0,505.21,505.49,504.63,505.0,4856.0
2023-08-24 15:50:00,504.96,505.04,503.16,503.69,25541.0,504.96,505.04,503.16,503.69,25541.0
2023-08-25 09:30:00,504.49,507.39,503.15,507.06,4653.0,504.49,507.39,503.15,507.06,4653.0
2023-08-25 09:40:00,507.06,507.44,504.78,506.33,19920.0,507.06,507.44,504.78,506.33,19920.0
2023-08-25 09:50:00,506.7,507.94,505.48,506.07,3916.0,506.7,507.94,505.48,506.07,3916.0
2023-08-25 10:00:00,507.7,508.02,504.79,504.79,15810.0,507.7,508.02,504.79,504.79,15810.0
2023-08-25 10:10:00,505.01,510.51,505.0,507.97,49602.0,505.01,510.51,505.0,507.97,49602.0
2023-08-25 10:20:00,507.98,509.12,504.65,505.36,5262.0,507.98,509.12,504.65,505.36,5262.0
2023-08-25 10:30:00,505.37,506.85,504.54,506.0,2731.0,505.37,506.85,504.54,506.0,2731.0
2023-08-25 10:40:00,504.28,504.68,502.74,502.75,1000.0,504.28,504.68,502.74,502.75,1000.0
2023-08-25 10:50:00,502.5,502.5,500.51,500.52,423.0,502.5,502.5,500.51,500.52,423.0
2023-08-25 11:00:00,501.43,501.43,499.74,501.42,4028.0,501.43,501.43,499.74,501.42,4028.0
2023-08-25 11:10:00,501.39,501.51,499.2,499.9,1946.0,501.39,501.51,499.2,499.9,1946.0
2023-08-25 11:20:00,499.72,501.11,499.47,501.04,17479.0,499.72,501.11,499.47,501.04,17479.0
2023-08-25 11:30:00,501.04,505.09,499.99,505.09,8385.0,501.04,505.09,499.99,505.09,8385.0
2023-08-25 11:40:00,504.95,505.58,504.36,505.58,1100.0,504.95,505.58,504.36,505.58,1100.0
2023-08-25 11:50:00,504.68,504.7,502.69,502.8,4032.0,504.68,504.7,502.69,502.8,4032.0
2023-08-25 12:00:00,502.07,504.29,502.07,504.29,412.0,502.07,504.29,502.07,504.29,412.0
2023-08-25 12:10:00,505.02,505.27,504.07,504.27,1000.0,505.02,505.27,504.07,504.27,1000.0
2023-08-25 12:20:00,504.26,506.13,504.26,506.13,5103.0,504.26,506.13,504.26,506.13,5103.0
2023-08-25 12:30:00,506.3,506.45,506.29,506.45,322.0,506.3,506.45,506.29,506.45,322.0
2023-08-25 12:40:00,506.26,506.79,506.19,506.2,400.0,506.26,506.79,506.19,506.2,400.0
2023-08-25 12:50:00,505.69,508.0,505.68,508.0,2878.0,505.69,508.0,505.68,508.0,2878.0
2023-08-25 13:00:00,507.81,507.85,506.93,507.47,1327.0,507.81,507.85,506.93,507.47,1327.0
2023-08-25 13:10:00,506.93,508.93,506.31,507.81,5269.0,506.93,508.93,506.31,507.81,5269.0
2023-08-25 13:20:00,507.42,508.15,505.94,508.15,2795.0,507.42,508.15,505.94,508.15,2795.0
2023-08-25 13:30:00,507.72,508.02,507.04,508.02,1568.0,507.72,508.02,507.04,508.02,1568.0
2023-08-25 13:40:00,508.41,508.47,507.27,507.59,2760.0,508.41,508.47,507.27,507.59,2760.0
2023-08-25 13:50:00,508.81,510.27,508.81,509.09,5903.0,508.81,510.27,508.81,509.09,5903.0
2023-08-25 14:00:00,509.34,510.28,509.34,509.8,3691.0,509.34,510.28,509.34,509.8,3691.0
2023-08-25 14:10:00,510.06,512.24,509.99,512.15,2584.0,510.06,512.24,509.99,512.15,2584.0
2023-08-25 14:20:00,513.29,514.37,512.62,514.18,1905.0,513.29,514.37,512.62,514.18,1905.0
2023-08-25 14:30:00,514.25,514.55,513.89,513.96,1744.0,514.25,514.55,513.89,513.96,1744.0
2023-08-25 14:40:00,513.62,513.62,512.59,513.34,1734.0,513.62,513.62,512.59,513.34,1734.0
2023-08-25 14:50:00,514.53,514.53,513.56,513.8,700.0,514.53,514.53,513.56,513.8,700.0
2023-08-25 15:00:00,514.33,514.33,512.81,513.97,1344.0,514.33,514.33,512.81,513.97,1344.0
2023-08-25 15:10:00,514.21,514.67,513.93,514.45,1700.0,514.21,514.67,513.93,514.45,1700.0
2023-08-25 15:20:00,514.36,515.58,514.36,514.79,3058.0,514.36,515.58,514.36,514.79,3058.0
2023-08-25 15:30:00,514.89,515.1,513.42,513.79,3539.0,514.89,515.1,513.42,513.79,3539.0
2023-08-25 15:40:00,513.48,514.56,512.77,512.77,9098.0,513.48,514.56,512.77,512.77,9098.0
2023-08-25 15:50:00,512.36,513.81,511.69,513.09,28482.0,512.36,513.81,511.69,513.09,28482.0
2023-08-28 09:30:00,514.27,518.02,512.98,515.32,2891.0,514.27,518.02,512.98,515.32,2891.0
2023-08-28 09:40:00,515.95,516.17,512.48,512.52,1600.0,515.95,516.17,512.48,512.52,1600.0
2023-08-28 09:50:00,510.86,511.03,508.93,510.34,4804.0,510.86,511.03,508.93,510.34,4804.0
2023-08-28 10:00:00,510.5,512.32,509.48,511.71,12384.0,510.5,512.32,509.48,511.71,12384.0
2023-08-28 10:10:00,512.7,513.83,511.69,512.83,4300.0,512.7,513.83,511.69,512.83,4300.0
2023-08-28 10:20:00,513.72,516.05,513.72,515.7,1450.0,513.72,516.05,513.72,515.7,1450.0
2023-08-28 10:30:00,514.86,514.87,511.23,511.88,1846.0,514.86,514.87,511.23,511.88,1846.0
2023-08-28 10:40:00,511.42,512.47,510.9,512.47,600.0,511.42,512.47,510.9,512.47,600.0
2023-08-28 10:50:00,512.47,513.76,512.14,512.72,7609.0,512.47,513.76,512.14,512.72,7609.0
2023-08-28 11:00:00,512.86,512.86,510.62,512.02,1605.0,512.86,512.86,510.62,512.02,1605.0
2023-08-28 11:10:00,512.26,512.27,511.22,511.97,6725.0,512.26,512.27,511.22,511.97,6725.0
2023-08-28 11:20:00,512.56,514.87,512.56,513.4,6709.0,512.56,514.87,512.56,513.4,6709.0
2023-08-28 11:30:00,512.54,513.04,512.0,512.43,2871.0,512.54,513.04,512.0,512.43,2871.0
2023-08-28 11:40:00,513.13,513.13,511.47,511.47,1101.0,513.13,513.13,511.47,511.47,1101.0
2023-08-28 11:50:00,510.92,511.33,510.59,511.33,1455.0,510.92,511.33,510.59,511.33,1455.0
2023-08-28 12:00:00,510.85,512.06,510.84,512.05,3236.0,510.85,512.06,510.84,512.05,3236.0
2023-08-28 12:10:00,512.62,512.62,511.02,511.37,2425.0,512.62,512.62,511.02,511.37,2425.0
2023-08-28 12:20:00,511.23,511.7,511.17,511.33,950.0,511.23,511.7,511.17,511.33,950.0
2023-08-28 12:30:00,511.25,512.3,511.25,512.3,1100.0,511.25,512.3,511.25,512.3,1100.0
2023-08-28 12:40:00,512.28,513.2,512.28,512.75,1255.0,512.28,513.2,512.28,512.75,1255.0
2023-08-28 12:50:00,512.99,513.39,512.99,513.38,335.0,512.99,513.39,512.99,513.38,335.0
2023-08-28 13:00:00,514.25,514.32,513.58,513.58,934.0,514.25,514.32,513.58,513.58,934.0
2023-08-28 13:10:00,513.54,513.56,512.78,513.23,2003.0,513.54,513.56,512.78,513.23,2003.0
2023-08-28 13:20:00,513.34,513.97,513.34,513.61,2209.0,513.34,513.97,513.34,513.61,2209.0
2023-08-28 13:30:00,513.72,514.01,512.5,512.5,1095.0,513.72,514.01,512.5,512.5,1095.0
2023-08-28 13:40:00,512.28,512.28,511.51,511.99,2279.0,512.28,512.28,511.51,511.99,2279.0
2023-08-28 13:50:00,511.65,511.65,511.07,511.07,900.0,511.65,511.65,511.07,511.07,900.0
2023-08-28 14:00:00,511.48,512.11,511.4,511.99,2103.0,511.48,512.11,511.4,511.99,2103.0
2023-08-28 14:10:00,511.84,512.03,511.38,511.55,1200.0,511.84,512.03,511.38,511.55,1200.0
2023-08-28 14:20:00,511.19,511.5,510.32,511.5,962.0,511.19,511.5,510.32,511.5,962.0
2023-08-28 14:30:00,511.3,511.3,511.29,511.3,1700.0,511.3,511.3,511.29,511.3,1700.0
2023-08-28 14:40:00,511.41,511.49,511.12,511.38,1200.0,511.41,511.49,511.12,511.38,1200.0
2023-08-28 14:50:00,510.47,511.71,510.42,511.71,600.0,510.47,511.71,510.42,511.71,600.0
2023-08-28 15:00:00,511.69,512.78,511.69,512.7,4190.0,511.69,512.78,511.69,512.7,4190.0
2023-08-28 15:10:00,512.91,512.91,511.56,512.48,6045.0,512.91,512.91,511.56,512.48,6045.0
2023-08-28 15:20:00,512.17,512.6,511.69,511.9,3606.0,512.17,512.6,511.69,511.9,3606.0
2023-08-28 15:30:00,511.52,512.2,510.97,511.75,4272.0,511.52,512.2,510.97,511.75,4272.0
2023-08-28 15:40:00,512.05,513.37,511.65,512.33,10537.0,512.05,513.37,511.65,512.33,10537.0
2023-08-28 15:50:00,511.46,512.55,510.87,511.24,20808.0,511.46,512.55,510.87,511.24,20808.0
2023-08-29 09:30:00,507.1,512.55,507.1,511.13,4441.0,507.1,512.55,507.1,511.13,4441.0
2023-08-29 09:40:00,511.97,516.41,511.97,515.14,2702.0,511.97,516.41,511.97,515.14,2702.0
2023-08-29 09:50:00,514.15,514.42,512.03,514.26,990.0,514.15,514.42,512.03,514.26,990.0
2023-08-29 10:00:00,515.71,517.06,515.39,516.07,1409.0,515.71,517.06,515.39,516.07,1409.0
2023-08-29 10:10:00,516.67,516.9,516.67,516.9,400.0,516.67,516.9,516.67,516.9,400.0
2023-08-29 10:20:00,517.78,518.89,517.53,518.89,1467.0,517.78,518.89,517.53,518.89,1467.0
2023-08-29 10:30:00,519.19,520.5,519.18,520.48,4014.0,519.19,520.5,519.18,520.48,4014.0
2023-08-29 10:40:00,519.93,521.18,519.26,519.26,1385.0,519.93,521.18,519.26,519.26,1385.0
2023-08-29 10:50:00,520.7,521.25,520.47,521.0,1775.0,520.7,521.25,520.47,521.0,1775.0
2023-08-29 11:00:00,521.77,521.77,521.31,521.7,1156.0,521.77,521.77,521.31,521.7,1156.0
2023-08-29 11:10:00,521.66,521.87,521.21,521.83,1200.0,521.66,521.87,521.21,521.83,1200.0
2023-08-29 11:20:00,522.36,522.4,520.89,520.89,1905.0,522.36,522.4,520.89,520.89,1905.0
2023-08-29 11:30:00,521.02,521.65,520.68,521.61,1801.0,521.02,521.65,520.68,521.61,1801.0
2023-08-29 11:40:00,522.28,522.64,521.98,522.14,2009.0,522.28,522.64,521.98,522.14,2009.0
2023-08-29 11:50:00,521.45,521.73,520.85,521.03,1100.0,521.45,521.73,520.85,521.03,1100.0
2023-08-29 12:00:00,520.35,520.76,519.96,520.59,1313.0,520.35,520.76,519.96,520.59,1313.0
2023-08-29 12:10:00,521.0,521.0,520.25,520.85,1250.0,521.0,521.0,520.25,520.85,1250.0
2023-08-29 12:20:00,520.97,521.44,520.96,520.98,900.0,520.97,521.44,520.96,520.98,900.0
2023-08-29 12:30:00,521.35,522.51,521.35,521.55,2598.0,521.35,522.51,521.35,521.55,2598.0
2023-08-29 12:40:00,521.36,521.53,521.35,521.53,300.0,521.36,521.53,521.35,521.53,300.0
2023-08-29 12:50:00,521.3,521.3,520.8,521.24,1103.0,521.3,521.3,520.8,521.24,1103.0
2023-08-29 13:00:00,521.73,522.66,520.93,522.65,3373.0,521.73,522.66,520.93,522.65,3373.0
2023-08-29 13:10:00,522.86,523.25,522.6,522.6,2076.0,522.86,523.25,522.6,522.6,2076.0
2023-08-29 13:20:00,522.72,523.11,522.38,522.38,2300.0,522.72,523.11,522.38,522.38,2300.0
2023-08-29 13:30:00,522.62,523.5,522.61,523.14,1034.0,522.62,523.5,522.61,523.14,1034.0
2023-08-29 13:40:00,522.69,522.69,521.57,522.13,4186.0,522.69,522.69,521.57,522.13,4186.0
2023-08-29 13:50:00,521.65,522.19,521.65,522.1,2800.0,521.65,522.19,521.65,522.1,2800.0
2023-08-29 14:00:00,522.13,523.23,522.1,522.84,2474.0,522.13,523.23,522.1,522.84,2474.0
2023-08-29 14:10:00,523.11,523.92,522.97,523.71,1908.0,523.11,523.92,522.97,523.71,1908.0
2023-08-29 14:20:00,523.93,524.11,523.34,523.67,4025.0,523.93,524.11,523.34,523.67,4025.0
2023-08-29 14:30:00,523.52,524.06,523.19,523.86,3201.0,523.52,524.06,523.19,523.86,3201.0
2023-08-29 14:40:00,523.68,523.77,520.94,520.94,7154.0,523.68,523.77,520.94,520.94,7154.0
2023-08-29 14:50:00,521.53,522.4,521.49,521.86,4527.0,521.53,522.4,521.49,521.86,4527.0
2023-08-29 15:00:00,521.62,522.34,521.62,522.21,2300.0,521.62,522.34,521.62,522.21,2300.0
2023-08-29 15:10:00,522.51,522.75,521.93,522.74,6073.0,522.51,522.75,521.93,522.74,6073.0
2023-08-29 15:20:00,522.74,523.68,522.52,523.68,2374.0,522.74,523.68,522.52,523.68,2374.0
2023-08-29 15:30:00,523.69,523.92,522.88,523.78,9673.0,523.69,523.92,522.88,523.78,9673.0
2023-08-29 15:40:00,523.82,523.83,522.74,523.09,5425.0,523.82,523.83,522.74,523.09,5425.0
2023-08-29 15:50:00,523.51,525.31,523.28,525.29,28451.0,523.51,525.31,523.28,525.29,28451.0
2023-08-30 09:30:00,525.27,527.95,524.41,527.73,3542.0,525.27,527.95,524.41,527.73,3542.0
2023-08-30 09:40:00,526.41,527.0,524.84,525.65,3327.0,526.41,527.0,524.84,525.65,3327.0
2023-08-30 09:50:00,527.0,530.99,526.98,529.27,4363.0,527.0,530.99,526.98,529.27,4363.0
2023-08-30 10:00:00,528.54,530.57,528.45,529.74,2563.0,528.54,530.57,528.45,529.74,2563.0
2023-08-30 10:10:00,528.59,529.71,527.12,527.32,5180.0,528.59,529.71,527.12,527.32,5180.0
2023-08-30 10:20:00,526.69,526.71,523.96,524.54,1509.0,526.69,526.71,523.96,524.54,1509.0
2023-08-30 10:30:00,525.62,528.0,525.62,528.0,779.0,525.62,528.0,525.62,528.0,779.0
2023-08-30 10:40:00,527.52,528.55,526.85,528.55,3383.0,527.52,528.55,526.85,528.55,3383.0
2023-08-30 10:50:00,528.71,530.7,528.71,530.04,995.0,528.71,530.7,528.71,530.04,995.0
2023-08-30 11:00:00,529.67,530.94,529.61,530.09,1648.0,529.67,530.94,529.61,530.09,1648.0
2023-08-30 11:10:00,530.49,531.91,530.34,531.82,2065.0,530.49,531.91,530.34,531.82,2065.0
2023-08-30 11:20:00,531.72,531.72,530.35,530.71,1300.0,531.72,531.72,530.35,530.71,1300.0
2023-08-30 11:30:00,531.41,532.16,531.27,531.62,900.0,531.41,532.16,531.27,531.62,900.0
2023-08-30 11:40:00,531.51,531.52,530.02,530.02,700.0,531.51,531.52,530.02,530.02,700.0
2023-08-30 11:50:00,529.03,529.77,529.02,529.62,1702.0,529.03,529.77,529.02,529.62,1702.0
2023-08-30 12:00:00,530.07,530.12,529.65,530.12,2051.0,530.07,530.12,529.65,530.12,2051.0
2023-08-30 12:10:00,529.83,530.4,529.27,530.06,6272.0,529.83,530.4,529.27,530.06,6272.0
2023-08-30 12:20:00,530.06,530.24,529.94,530.24,700.0,530.06,530.24,529.94,530.24,700.0
2023-08-30 12:30:00,531.05,531.06,530.46,530.46,1371.0,531.05,531.06,530.46,530.46,1371.0
2023-08-30 12:40:00,530.29,531.43,530.29,531.37,977.0,530.29,531.43,530.29,531.37,977.0
2023-08-30 12:50:00,530.83,531.98,530.54,531.68,1573.0,530.83,531.98,530.54,531.68,1573.0
2023-08-30 13:00:00,531.92,532.17,531.9,531.9,500.0,531.92,532.17,531.9,531.9,500.0
2023-08-30 13:10:00,532.2,533.32,532.2,533.32,1650.0,532.2,533.32,532.2,533.32,1650.0
2023-08-30 13:20:00,532.92,532.95,532.12,532.27,1670.0,532.92,532.95,532.12,532.27,1670.0
2023-08-30 13:30:00,532.27,532.47,531.53,531.54,4347.0,532.27,532.47,531.53,531.54,4347.0
2023-08-30 13:40:00,532.12,532.2,531.39,531.92,2081.0,532.12,532.2,531.39,531.92,2081.0
2023-08-30 13:50:00,531.88,531.88,530.23,531.31,3398.0,531.88,531.88,530.23,531.31,3398.0
2023-08-30 14:00:00,531.05,531.28,529.93,529.93,1892.0,531.05,531.28,529.93,529.93,1892.0
2023-08-30 14:10:00,529.38,530.78,529.21,530.78,814.0,529.38,530.78,529.21,530.78,814.0
2023-08-30 14:20:00,530.82,530.82,529.35,529.35,2101.0,530.82,530.82,529.35,529.35,2101.0
2023-08-30 14:30:00,529.71,530.38,529.36,529.94,1605.0,529.71,530.38,529.36,529.94,1605.0
2023-08-30 14:40:00,530.15,531.02,530.02,531.02,3000.0,530.15,531.02,530.02,531.02,3000.0
2023-08-30 14:50:00,530.09,530.45,530.05,530.17,1900.0,530.09,530.45,530.05,530.17,1900.0
2023-08-30 15:00:00,530.4,530.42,529.53,529.53,2888.0,530.4,530.42,529.53,529.53,2888.0
2023-08-30 15:10:00,529.93,532.08,529.93,532.08,1904.0,529.93,532.08,529.93,532.08,1904.0
2023-08-30 15:20:00,531.94,531.94,530.98,531.09,2710.0,531.94,531.94,530.98,531.09,2710.0
2023-08-30 15:30:00,531.34,531.38,530.58,530.74,4192.0,531.34,531.38,530.58,530.74,4192.0
2023-08-30 15:40:00,530.55,530.69,528.77,528.77,5075.0,530.55,530.69,528.77,528.77,5075.0
2023-08-30 15:50:00,529.69,531.39,529.25,531.19,33543.0,529.69,531.39,529.25,531.19,33543.0
2023-08-31 09:30:00,531.73,540.85,531.73,540.85,11749.0,531.73,540.85,531.73,540.85,11749.0
2023-08-31 09:40:00,541.38,541.38,537.96,537.97,5225.0,541.38,541.38,537.96,537.97,5225.0
2023-08-31 09:50:00,537.99,539.89,536.14,539.89,8582.0,537.99,539.89,536.14,539.89,8582.0
2023-08-31 10:00:00,540.06,541.34,539.87,541.34,15368.0,540.06,541.34,539.87,541.34,15368.0
2023-08-31 10:10:00,542.61,544.68,541.28,543.62,6722.0,542.61,544.68,541.28,543.62,6722.0
2023-08-31 10:20:00,544.06,544.47,540.83,542.39,4335.0,544.06,544.47,540.83,542.39,4335.0
2023-08-31 10:30:00,542.5,544.59,542.5,543.56,2474.0,542.5,544.59,542.5,543.56,2474.0
2023-08-31 10:40:00,543.61,543.61,542.25,542.78,2988.0,543.61,543.61,542.25,542.78,2988.0
2023-08-31 10:50:00,543.07,544.11,541.96,542.32,2798.0,543.07,544.11,541.96,542.32,2798.0
2023-08-31 11:00:00,542.46,542.65,541.34,542.61,2132.0,542.46,542.65,541.34,542.61,2132.0
2023-08-31 11:10:00,542.65,542.65,541.58,542.63,1100.0,542.65,542.65,541.58,542.63,1100.0
2023-08-31 11:20:00,542.15,542.99,541.01,542.72,2442.0,542.15,542.99,541.01,542.72,2442.0
2023-08-31 11:30:00,540.84,541.69,539.96,541.69,700.0,540.84,541.69,539.96,541.69,700.0
2023-08-31 11:40:00,541.81,542.16,541.61,541.72,1019.0,541.81,542.16,541.61,541.72,1019.0
2023-08-31 11:50:00,541.67,541.67,541.52,541.55,673.0,541.67,541.67,541.52,541.55,673.0
2023-08-31 12:00:00,542.0,542.55,541.3,542.24,1913.0,542.0,542.55,541.3,542.24,1913.0
2023-08-31 12:10:00,542.16,543.2,542.1,542.23,795.0,542.16,543.2,542.1,542.23,795.0
2023-08-31 12:20:00,542.02,542.1,540.16,540.16,2654.0,542.02,542.1,540.16,540.16,2654.0
2023-08-31 12:30:00,540.65,541.06,540.65,541.06,300.0,540.65,541.06,540.65,541.06,300.0
2023-08-31 12:40:00,540.65,540.65,539.51,540.04,4834.0,540.65,540.65,539.51,540.04,4834.0
2023-08-31 12:50:00,539.91,541.38,539.91,541.06,1603.0,539.91,541.38,539.91,541.06,1603.0
2023-08-31 13:00:00,541.13,541.56,540.96,541.19,1136.0,541.13,541.56,540.96,541.19,1136.0
2023-08-31 13:10:00,541.66,541.86,541.58,541.83,1080.0,541.66,541.86,541.58,541.83,1080.0
2023-08-31 13:20:00,542.1,542.99,542.07,542.99,2616.0,542.1,542.99,542.07,542.99,2616.0
2023-08-31 13:30:00,542.92,543.46,542.9,543.08,1600.0,542.92,543.46,542.9,543.08,1600.0
2023-08-31 13:40:00,543.24,543.35,541.78,541.79,2598.0,543.24,543.35,541.78,541.79,2598.0
2023-08-31 13:50:00,541.74,542.73,541.2,542.73,2241.0,541.74,542.73,541.2,542.73,2241.0
2023-08-31 14:00:00,543.17,543.76,543.16,543.76,300.0,543.17,543.76,543.16,543.76,300.0
2023-08-31 14:10:00,543.39,543.86,543.09,543.09,1417.0,543.39,543.86,543.09,543.09,1417.0
2023-08-31 14:20:00,543.09,543.09,542.16,542.17,1300.0,543.09,543.09,542.16,542.17,1300.0
2023-08-31 14:30:00,541.95,542.35,541.15,542.35,4285.0,541.95,542.35,541.15,542.35,4285.0
2023-08-31 14:40:00,542.88,544.07,542.88,544.06,1600.0,542.88,544.07,542.88,544.06,1600.0
2023-08-31 14:50:00,544.31,544.63,543.7,544.63,7362.0,544.31,544.63,543.7,544.63,7362.0
2023-08-31 15:00:00,544.67,545.82,544.6,545.82,3654.0,544.67,545.82,544.6,545.82,3654.0
2023-08-31 15:10:00,545.91,546.56,545.36,545.46,6374.0,545.91,546.56,545.36,545.46,6374.0
2023-08-31 15:20:00,545.45,547.02,545.2,546.92,9440.0,545.45,547.02,545.2,546.92,9440.0
2023-08-31 15:30:00,547.32,547.65,546.63,547.12,8563.0,547.32,547.65,546.63,547.12,8563.0
2023-08-31 15:40:00,547.14,547.92,546.87,547.16,17156.0,547.14,547.92,546.87,547.16,17156.0
2023-08-31 15:50:00,547.16,548.2,545.85,546.76,57525.0,547.16,548.2,545.85,546.76,57525.0
2023-09-01 09:30:00,550.0,555.18,550.0,551.59,24942.0,550.0,555.18,550.0,551.59,24942.0
2023-09-01 09:40:00,551.54,551.91,548.45,548.91,11078.0,551.54,551.91,548.45,548.91,11078.0
2023-09-01 09:50:00,549.94,553.13,549.94,551.01,8477.0,549.94,553.13,549.94,551.01,8477.0
2023-09-01 10:00:00,551.15,552.6,548.22,552.24,11070.0,551.15,552.6,548.22,552.24,11070.0
2023-09-01 10:10:00,552.66,554.14,551.67,553.13,3025.0,552.66,554.14,551.67,553.13,3025.0
2023-09-01 10:20:00,553.45,555.05,552.73,554.63,1990.0,553.45,555.05,552.73,554.63,1990.0
2023-09-01 10:30:00,554.87,555.58,552.79,555.58,4062.0,554.87,555.58,552.79,555.58,4062.0
2023-09-01 10:40:00,554.27,555.46,552.98,552.98,7601.0,554.27,555.46,552.98,552.98,7601.0
2023-09-01 10:50:00,553.35,553.99,552.37,552.75,11660.0,553.35,553.99,552.37,552.75,11660.0
2023-09-01 11:00:00,552.96,553.8,552.7,553.8,4087.0,552.96,553.8,552.7,553.8,4087.0
2023-09-01 11:10:00,553.27,555.44,553.22,554.82,8751.0,553.27,555.44,553.22,554.82,8751.0
2023-09-01 11:20:00,555.58,557.79,555.58,557.33,1800.0,555.58,557.79,555.58,557.33,1800.0
2023-09-01 11:30:00,557.51,558.62,556.81,557.31,4512.0,557.51,558.62,556.81,557.31,4512.0
2023-09-01 11:40:00,557.25,557.85,554.89,554.93,6060.0,557.25,557.85,554.89,554.93,6060.0
2023-09-01 11:50:00,554.85,556.03,554.14,556.03,1896.0,554.85,556.03,554.14,556.03,1896.0
2023-09-01 12:00:00,555.84,557.19,555.34,556.99,2300.0,555.84,557.19,555.34,556.99,2300.0
2023-09-01 12:10:00,556.8,557.58,556.8,557.05,3617.0,556.8,557.58,556.8,557.05,3617.0
2023-09-01 12:20:00,557.25,557.99,556.87,557.49,1291.0,557.25,557.99,556.87,557.49,1291.0
2023-09-01 12:30:00,557.06,557.34,556.77,557.34,3890.0,557.06,557.34,556.77,557.34,3890.0
2023-09-01 12:40:00,557.36,557.98,557.15,557.31,1774.0,557.36,557.98,557.15,557.31,1774.0
2023-09-01 12:50:00,558.0,558.57,556.79,556.82,2054.0,558.0,558.57,556.79,556.82,2054.0
2023-09-01 13:00:00,556.22,556.22,554.82,554.82,1138.0,556.22,556.22,554.82,554.82,1138.0
2023-09-01 13:10:00,555.0,556.07,554.9,556.03,3418.0,555.0,556.07,554.9,556.03,3418.0
2023-09-01 13:20:00,556.19,556.29,555.14,555.83,4455.0,556.19,556.29,555.14,555.83,4455.0
2023-09-01 13:30:00,555.84,556.96,555.48,556.9,1434.0,555.84,556.96,555.48,556.9,1434.0
2023-09-01 13:40:00,556.84,557.26,555.58,555.58,11259.0,556.84,557.26,555.58,555.58,11259.0
2023-09-01 13:50:00,556.09,556.66,555.83,556.37,3010.0,556.09,556.66,555.83,556.37,3010.0
2023-09-01 14:00:00,556.13,556.14,555.53,556.06,3962.0,556.13,556.14,555.53,556.06,3962.0
2023-09-01 14:10:00,556.06,556.06,554.37,554.86,3100.0,556.06,556.06,554.37,554.86,3100.0
2023-09-01 14:20:00,555.02,555.02,554.13,554.48,2609.0,555.02,555.02,554.13,554.48,2609.0
2023-09-01 14:30:00,553.78,554.86,553.78,554.74,4923.0,553.78,554.86,553.78,554.74,4923.0
2023-09-01 14:40:00,555.01,555.83,554.7,555.32,2896.0,555.01,555.83,554.7,555.32,2896.0
2023-09-01 14:50:00,555.3,555.48,555.03,555.07,3004.0,555.3,555.48,555.03,555.07,3004.0
2023-09-01 15:00:00,555.11,555.77,554.92,555.77,2829.0,555.11,555.77,554.92,555.77,2829.0
2023-09-01 15:10:00,555.5,556.5,555.22,556.19,3662.0,555.5,556.5,555.22,556.19,3662.0
2023-09-01 15:20:00,556.27,556.73,556.14,556.71,3198.0,556.27,556.73,556.14,556.71,3198.0
2023-09-01 15:30:00,556.55,556.56,554.51,554.71,8600.0,556.55,556.56,554.51,554.71,8600.0
2023-09-01 15:40:00,554.83,555.63,554.72,555.19,7066.0,554.83,555.63,554.72,555.19,7066.0
2023-09-01 15:50:00,555.04,555.39,551.61,552.06,36234.0,555.04,555.39,551.61,552.06,36234.0
2023-09-05 09:30:00,557.05,557.05,550.32,551.77,12594.0,557.05,557.05,550.32,551.77,12594.0
2023-09-05 09:40:00,553.08,553.47,549.5,551.19,4605.0,553.08,553.47,549.5,551.19,4605.0
2023-09-05 09:50:00,551.79,553.87,548.73,548.78,11531.0,551.79,553.87,548.73,548.78,11531.0
2023-09-05 10:00:00,549.04,550.62,548.87,549.0,6853.0,549.04,550.62,548.87,549.0,6853.0
2023-09-05 10:10:00,548.9,549.95,546.02,546.62,6227.0,548.9,549.95,546.02,546.62,6227.0
2023-09-05 10:20:00,546.69,548.82,546.5,547.42,7364.0,546.69,548.82,546.5,547.42,7364.0
2023-09-05 10:30:00,547.54,548.55,546.82,548.28,4700.0,547.54,548.55,546.82,548.28,4700.0
2023-09-05 10:40:00,548.44,548.73,546.59,548.73,3269.0,548.44,548.73,546.59,548.73,3269.0
2023-09-05 10:50:00,548.43,549.36,547.24,547.63,4400.0,548.43,549.36,547.24,547.63,4400.0
2023-09-05 11:00:00,547.8,551.3,547.26,550.75,8073.0,547.8,551.3,547.26,550.75,8073.0
2023-09-05 11:10:00,550.21,551.64,549.36,549.36,2506.0,550.21,551.64,549.36,549.36,2506.0
2023-09-05 11:20:00,549.46,549.46,545.2,545.2,4035.0,549.46,549.46,545.2,545.2,4035.0
2023-09-05 11:30:00,545.4,545.51,542.06,542.97,8497.0,545.4,545.51,542.06,542.97,8497.0
2023-09-05 11:40:00,543.12,544.87,542.06,544.54,4800.0,543.12,544.87,542.06,544.54,4800.0
2023-09-05 11:50:00,544.25,545.36,543.32,543.97,3688.0,544.25,545.36,543.32,543.97,3688.0
2023-09-05 12:00:00,544.42,545.74,544.41,545.14,4041.0,544.42,545.74,544.41,545.14,4041.0
2023-09-05 12:10:00,545.14,549.07,545.14,549.07,10645.0,545.14,549.07,545.14,549.07,10645.0
2023-09-05 12:20:00,548.29,548.29,545.76,545.93,2400.0,548.29,548.29,545.76,545.93,2400.0
2023-09-05 12:30:00,545.92,547.69,545.91,547.68,3066.0,545.92,547.69,545.91,547.68,3066.0
2023-09-05 12:40:00,547.58,547.58,546.52,547.15,1322.0,547.58,547.58,546.52,547.15,1322.0
2023-09-05 12:50:00,546.46,546.97,546.05,546.96,3070.0,546.46,546.97,546.05,546.96,3070.0
2023-09-05 13:00:00,546.79,546.79,545.23,545.23,1201.0,546.79,546.79,545.23,545.23,1201.0
2023-09-05 13:10:00,545.02,545.02,544.5,544.87,1500.0,545.02,545.02,544.5,544.87,1500.0
2023-09-05 13:20:00,544.86,545.37,544.22,544.48,2268.0,544.86,545.37,544.22,544.48,2268.0
2023-09-05 13:30:00,544.59,545.37,544.45,545.19,3200.0,544.59,545.37,544.45,545.19,3200.0
2023-09-05 13:40:00,545.37,546.78,545.02,546.38,5584.0,545.37,546.78,545.02,546.38,5584.0
2023-09-05 13:50:00,546.12,548.18,545.79,547.78,5327.0,546.12,548.18,545.79,547.78,5327.0
2023-09-05 14:00:00,547.79,548.93,547.23,547.85,3956.0,547.79,548.93,547.23,547.85,3956.0
2023-09-05 14:10:00,547.89,547.89,546.94,547.19,3200.0,547.89,547.89,546.94,547.19,3200.0
2023-09-05 14:20:00,547.23,547.98,546.55,547.9,4163.0,547.23,547.98,546.55,547.9,4163.0
2023-09-05 14:30:00,547.94,548.08,546.67,547.4,2594.0,547.94,548.08,546.67,547.4,2594.0
2023-09-05 14:40:00,547.09,550.17,547.06,550.17,5920.0,547.09,550.17,547.06,550.17,5920.0
2023-09-05 14:50:00,550.16,550.58,549.42,549.42,2800.0,550.16,550.58,549.42,549.42,2800.0
2023-09-05 15:00:00,549.57,549.57,548.31,548.31,4420.0,549.57,549.57,548.31,548.31,4420.0
2023-09-05 15:10:00,548.64,548.84,547.48,547.61,5430.0,548.64,548.84,547.48,547.61,5430.0
2023-09-05 15:20:00,547.61,548.37,547.29,548.25,4800.0,547.61,548.37,547.29,548.25,4800.0
2023-09-05 15:30:00,548.33,549.4,548.17,549.29,8870.0,548.33,549.4,548.17,549.29,8870.0
2023-09-05 15:40:00,549.57,550.88,549.06,549.15,10244.0,549.57,550.88,549.06,549.15,10244.0
2023-09-05 15:50:00,549.47,550.6,548.64,550.34,31590.0,549.47,550.6,548.64,550.34,31590.0
2023-09-06 09:30:00,547.09,552.39,547.09,552.39,8982.0,547.09,552.39,547.09,552.39,8982.0
2023-09-06 09:40:00,552.48,555.11,552.48,552.86,1989.0,552.48,555.11,552.48,552.86,1989.0
2023-09-06 09:50:00,553.75,556.03,552.44,554.0,5300.0,553.75,556.03,552.44,554.0,5300.0
2023-09-06 10:00:00,553.06,553.36,548.08,548.08,31862.0,553.06,553.36,548.08,548.08,31862.0
2023-09-06 10:10:00,548.03,550.55,546.42,550.43,27113.0,548.03,550.55,546.42,550.43,27113.0
2023-09-06 10:20:00,550.44,550.86,548.61,549.35,6808.0,550.44,550.86,548.61,549.35,6808.0
2023-09-06 10:30:00,548.45,552.93,547.71,552.37,8369.0,548.45,552.93,547.71,552.37,8369.0
2023-09-06 10:40:00,551.99,553.06,551.46,551.46,4721.0,551.99,553.06,551.46,551.46,4721.0
2023-09-06 10:50:00,551.19,552.37,549.98,551.77,22675.0,551.19,552.37,549.98,551.77,22675.0
2023-09-06 11:00:00,551.77,552.78,551.27,551.45,4702.0,551.77,552.78,551.27,551.45,4702.0
2023-09-06 11:10:00,552.18,554.62,552.18,554.52,4115.0,552.18,554.62,552.18,554.52,4115.0
2023-09-06 11:20:00,555.0,555.63,554.19,555.27,3455.0,555.0,555.63,554.19,555.27,3455.0
2023-09-06 11:30:00,555.68,557.33,555.54,556.5,5779.0,555.68,557.33,555.54,556.5,5779.0
2023-09-06 11:40:00,556.66,556.66,555.79,555.79,900.0,556.66,556.66,555.79,555.79,900.0
2023-09-06 11:50:00,555.38,555.38,553.33,553.76,2087.0,555.38,555.38,553.33,553.76,2087.0
2023-09-06 12:00:00,554.3,554.48,553.76,553.81,1615.0,554.3,554.48,553.76,553.81,1615.0
2023-09-06 12:10:00,553.92,553.92,553.2,553.55,2615.0,553.92,553.92,553.2,553.55,2615.0
2023-09-06 12:20:00,553.25,553.35,551.55,551.82,8659.0,553.25,553.35,551.55,551.82,8659.0
2023-09-06 12:30:00,549.56,550.56,549.56,550.56,1010.0,549.56,550.56,549.56,550.56,1010.0
2023-09-06 12:40:00,551.0,551.0,550.06,550.67,2175.0,551.0,551.0,550.06,550.67,2175.0
2023-09-06 12:50:00,550.63,552.02,550.42,551.87,1983.0,550.63,552.02,550.42,551.87,1983.0
2023-09-06 13:00:00,551.9,556.0,551.61,551.61,21589.0,551.9,556.0,551.61,551.61,21589.0
2023-09-06 13:10:00,552.75,553.43,544.17,546.04,57851.0,552.75,553.43,544.17,546.04,57851.0
2023-09-06 13:20:00,546.22,548.63,544.77,545.84,20991.0,546.22,548.63,544.77,545.84,20991.0
2023-09-06 13:30:00,546.52,547.89,544.76,547.48,13225.0,546.52,547.89,544.76,547.48,13225.0
2023-09-06 13:40:00,547.65,548.72,546.42,548.72,3655.0,547.65,548.72,546.42,548.72,3655.0
2023-09-06 13:50:00,549.47,549.47,548.11,548.11,900.0,549.47,549.47,548.11,548.11,900.0
2023-09-06 14:00:00,548.02,548.41,546.54,547.59,3530.0,548.02,548.41,546.54,547.59,3530.0
2023-09-06 14:10:00,547.17,547.71,546.62,547.26,2561.0,547.17,547.71,546.62,547.26,2561.0
2023-09-06 14:20:00,547.71,547.93,546.85,547.93,2000.0,547.71,547.93,546.85,547.93,2000.0
2023-09-06 14:30:00,547.93,548.53,547.55,547.61,3302.0,547.93,548.53,547.55,547.61,3302.0
2023-09-06 14:40:00,547.77,548.98,547.26,548.65,4346.0,547.77,548.98,547.26,548.65,4346.0
2023-09-06 14:50:00,548.65,548.74,547.82,547.82,1804.0,548.65,548.74,547.82,547.82,1804.0
2023-09-06 15:00:00,547.8,547.8,546.48,546.58,2613.0,547.8,547.8,546.48,546.58,2613.0
2023-09-06 15:10:00,546.93,547.29,545.56,546.88,9012.0,546.93,547.29,545.56,546.88,9012.0
2023-09-06 15:20:00,547.15,547.49,546.21,546.69,5147.0,547.15,547.49,546.21,546.69,5147.0
2023-09-06 15:30:00,546.77,546.87,545.91,546.33,4598.0,546.77,546.87,545.91,546.33,4598.0
2023-09-06 15:40:00,546.33,546.37,545.29,545.31,9847.0,546.33,546.37,545.29,545.31,9847.0
2023-09-06 15:50:00,545.33,545.71,543.7,544.29,41636.0,545.33,545.71,543.7,544.29,41636.0
2023-09-07 09:30:00,537.18,537.18,534.12,536.67,8277.0,537.18,537.18,534.12,536.67,8277.0
2023-09-07 09:40:00,540.0,540.47,537.92,538.17,4226.0,540.0,540.47,537.92,538.17,4226.0
2023-09-07 09:50:00,537.63,537.63,534.17,535.52,5300.0,537.63,537.63,534.17,535.52,5300.0
2023-09-07 10:00:00,535.42,535.97,533.44,533.7,5317.0,535.42,535.97,533.44,533.7,5317.0
2023-09-07 10:10:00,533.47,534.91,532.97,533.73,8123.0,533.47,534.91,532.97,533.73,8123.0
2023-09-07 10:20:00,533.87,536.2,533.82,536.0,5418.0,533.87,536.2,533.82,536.0,5418.0
2023-09-07 10:30:00,536.7,536.7,534.16,536.07,3715.0,536.7,536.7,534.16,536.07,3715.0
2023-09-07 10:40:00,536.47,540.22,536.46,539.58,5848.0,536.47,540.22,536.46,539.58,5848.0
2023-09-07 10:50:00,539.45,540.37,538.3,539.88,4704.0,539.45,540.37,538.3,539.88,4704.0
2023-09-07 11:00:00,540.12,540.96,539.45,539.67,8818.0,540.12,540.96,539.45,539.67,8818.0
2023-09-07 11:10:00,539.87,540.31,538.93,539.22,1740.0,539.87,540.31,538.93,539.22,1740.0
2023-09-07 11:20:00,539.5,539.71,538.4,538.4,1804.0,539.5,539.71,538.4,538.4,1804.0
2023-09-07 11:30:00,538.79,540.0,538.38,539.09,2332.0,538.79,540.0,538.38,539.09,2332.0
2023-09-07 11:40:00,538.44,538.44,535.78,536.57,5888.0,538.44,538.44,535.78,536.57,5888.0
2023-09-07 11:50:00,536.99,537.62,536.4,536.6,1100.0,536.99,537.62,536.4,536.6,1100.0
2023-09-07 12:00:00,536.95,538.65,536.57,538.47,2621.0,536.95,538.65,536.57,538.47,2621.0
2023-09-07 12:10:00,538.41,540.04,538.4,540.04,800.0,538.41,540.04,538.4,540.04,800.0
2023-09-07 12:20:00,540.16,542.0,540.16,541.48,4471.0,540.16,542.0,540.16,541.48,4471.0
2023-09-07 12:30:00,541.99,542.76,541.83,542.06,3575.0,541.99,542.76,541.83,542.06,3575.0
2023-09-07 12:40:00,541.97,542.09,541.37,541.54,1300.0,541.97,542.09,541.37,541.54,1300.0
2023-09-07 12:50:00,541.5,541.8,540.33,540.34,1302.0,541.5,541.8,540.33,540.34,1302.0
2023-09-07 13:00:00,540.35,542.31,540.35,541.45,2001.0,540.35,542.31,540.35,541.45,2001.0
2023-09-07 13:10:00,541.68,542.29,541.67,542.0,996.0,541.68,542.29,541.67,542.0,996.0
2023-09-07 13:20:00,542.22,543.48,542.22,543.48,1111.0,542.22,543.48,542.22,543.48,1111.0
2023-09-07 13:30:00,543.16,543.16,541.58,541.87,1814.0,543.16,543.16,541.58,541.87,1814.0
2023-09-07 13:40:00,541.49,542.51,541.49,542.47,5748.0,541.49,542.51,541.49,542.47,5748.0
2023-09-07 13:50:00,542.45,544.14,542.45,543.98,1655.0,542.45,544.14,542.45,543.98,1655.0
2023-09-07 14:00:00,544.64,546.0,544.54,545.71,8230.0,544.64,546.0,544.54,545.71,8230.0
2023-09-07 14:10:00,545.68,546.37,545.51,545.75,4288.0,545.68,546.37,545.51,545.75,4288.0
2023-09-07 14:20:00,545.49,547.49,545.49,546.69,6289.0,545.49,547.49,545.49,546.69,6289.0
2023-09-07 14:30:00,546.7,547.07,546.21,546.88,7556.0,546.7,547.07,546.21,546.88,7556.0
2023-09-07 14:40:00,547.23,548.21,546.96,548.05,4728.0,547.23,548.21,546.96,548.05,4728.0
2023-09-07 14:50:00,547.93,548.64,547.76,548.02,7232.0,547.93,548.64,547.76,548.02,7232.0
2023-09-07 15:00:00,548.41,549.35,548.24,548.31,5173.0,548.41,549.35,548.24,548.31,5173.0
2023-09-07 15:10:00,548.41,550.05,548.18,550.04,8165.0,548.41,550.05,548.18,550.04,8165.0
2023-09-07 15:20:00,550.04,550.47,549.43,549.79,9437.0,550.04,550.47,549.43,549.79,9437.0
2023-09-07 15:30:00,549.62,549.62,547.71,548.53,8263.0,549.62,549.62,547.71,548.53,8263.0
2023-09-07 15:40:00,548.61,550.75,548.61,550.52,16911.0,548.61,550.75,548.61,550.52,16911.0
2023-09-07 15:50:00,550.79,552.06,549.22,550.59,66297.0,550.79,552.06,549.22,550.59,66297.0
2023-09-08 09:30:00,550.0,555.45,550.0,555.45,5245.0,550.0,555.45,550.0,555.45,5245.0
2023-09-08 09:40:00,554.2,555.97,553.42,555.29,4905.0,554.2,555.97,553.42,555.29,4905.0
2023-09-08 09:50:00,554.87,555.89,553.61,554.56,1725.0,554.87,555.89,553.61,554.56,1725.0
2023-09-08 10:00:00,554.55,556.41,552.63,555.95,5972.0,554.55,556.41,552.63,555.95,5972.0
2023-09-08 10:10:00,555.8,556.76,555.23,556.76,1509.0,555.8,556.76,555.23,556.76,1509.0
2023-09-08 10:20:00,556.43,556.43,552.54,552.54,3975.0,556.43,556.43,552.54,552.54,3975.0
2023-09-08 10:30:00,553.29,553.89,550.48,550.48,2153.0,553.29,553.89,550.48,550.48,2153.0
2023-09-08 10:40:00,551.29,551.29,548.75,549.64,2128.0,551.29,551.29,548.75,549.64,2128.0
2023-09-08 10:50:00,549.38,549.39,546.09,546.09,2556.0,549.38,549.39,546.09,546.09,2556.0
2023-09-08 11:00:00,546.0,547.58,545.99,546.61,2800.0,546.0,547.58,545.99,546.61,2800.0
2023-09-08 11:10:00,545.93,547.93,545.93,546.76,2324.0,545.93,547.93,545.93,546.76,2324.0
2023-09-08 11:20:00,546.7,547.28,546.42,546.63,2112.0,546.7,547.28,546.42,546.63,2112.0
2023-09-08 11:30:00,546.35,546.35,544.83,545.59,2130.0,546.35,546.35,544.83,545.59,2130.0
2023-09-08 11:40:00,545.09,545.91,544.84,545.14,3316.0,545.09,545.91,544.84,545.14,3316.0
2023-09-08 11:50:00,544.87,545.06,544.52,544.81,1600.0,544.87,545.06,544.52,544.81,1600.0
2023-09-08 12:00:00,544.41,544.41,543.17,543.17,2411.0,544.41,544.41,543.17,543.17,2411.0
2023-09-08 12:10:00,543.33,544.76,543.33,544.76,618.0,543.33,544.76,543.33,544.76,618.0
2023-09-08 12:20:00,544.37,544.37,542.87,542.97,1120.0,544.37,544.37,542.87,542.97,1120.0
2023-09-08 12:30:00,542.43,542.81,541.53,542.23,3649.0,542.43,542.81,541.53,542.23,3649.0
2023-09-08 12:40:00,542.33,542.67,541.73,541.73,1049.0,542.33,542.67,541.73,541.73,1049.0
2023-09-08 12:50:00,541.54,542.89,541.54,542.89,1900.0,541.54,542.89,541.54,542.89,1900.0
2023-09-08 13:00:00,542.48,543.69,541.65,542.4,6289.0,542.48,543.69,541.65,542.4,6289.0
2023-09-08 13:10:00,542.06,543.75,542.06,543.5,4506.0,542.06,543.75,542.06,543.5,4506.0
2023-09-08 13:20:00,544.02,544.47,543.34,543.59,1636.0,544.02,544.47,543.34,543.59,1636.0
2023-09-08 13:30:00,543.6,544.66,542.59,542.6,2292.0,543.6,544.66,542.59,542.6,2292.0
2023-09-08 13:40:00,542.55,544.22,542.54,543.35,2108.0,542.55,544.22,542.54,543.35,2108.0
2023-09-08 13:50:00,543.35,543.53,543.0,543.29,1300.0,543.35,543.53,543.0,543.29,1300.0
2023-09-08 14:00:00,543.12,543.78,543.03,543.36,2507.0,543.12,543.78,543.03,543.36,2507.0
2023-09-08 14:10:00,543.08,543.08,540.33,540.65,2558.0,543.08,543.08,540.33,540.65,2558.0
2023-09-08 14:20:00,540.7,541.05,540.0,540.74,4997.0,540.7,541.05,540.0,540.74,4997.0
2023-09-08 14:30:00,540.94,541.72,538.93,538.93,2601.0,540.94,541.72,538.93,538.93,2601.0
2023-09-08 14:40:00,539.44,540.3,539.44,539.51,3451.0,539.44,540.3,539.44,539.51,3451.0
2023-09-08 14:50:00,539.64,539.64,538.61,538.89,2209.0,539.64,539.64,538.61,538.89,2209.0
2023-09-08 15:00:00,537.87,539.08,537.87,539.08,2130.0,537.87,539.08,537.87,539.08,2130.0
2023-09-08 15:10:00,539.2,539.3,538.51,538.51,2003.0,539.2,539.3,538.51,538.51,2003.0
2023-09-08 15:20:00,538.67,539.13,538.56,538.98,1000.0,538.67,539.13,538.56,538.98,1000.0
2023-09-08 15:30:00,538.67,538.79,537.5,537.86,7539.0,538.67,538.79,537.5,537.86,7539.0
2023-09-08 15:40:00,538.27,538.67,537.29,537.64,10511.0,538.27,538.67,537.29,537.64,10511.0
2023-09-08 15:50:00,537.78,538.95,536.68,537.2,40699.0,537.78,538.95,536.68,537.2,40699.0
2023-09-11 09:30:00,539.48,540.5,538.95,539.79,2756.0,539.48,540.5,538.95,539.79,2756.0
2023-09-11 09:40:00,540.82,543.05,540.04,540.64,5343.0,540.82,543.05,540.04,540.64,5343.0
2023-09-11 09:50:00,541.23,542.96,539.16,539.3,13782.0,541.23,542.96,539.16,539.3,13782.0
2023-09-11 10:00:00,539.57,541.39,537.86,537.86,3702.0,539.57,541.39,537.86,537.86,3702.0
2023-09-11 10:10:00,537.69,538.8,536.7,538.39,3528.0,537.69,538.8,536.7,538.39,3528.0
2023-09-11 10:20:00,537.99,540.45,537.99,540.45,978.0,537.99,540.45,537.99,540.45,978.0
2023-09-11 10:30:00,539.92,539.92,538.14,539.75,913.0,539.92,539.92,538.14,539.75,913.0
2023-09-11 10:40:00,539.46,542.01,539.46,541.18,7115.0,539.46,542.01,539.46,541.18,7115.0
2023-09-11 10:50:00,541.25,541.42,540.44,540.76,3040.0,541.25,541.42,540.44,540.76,3040.0
2023-09-11 11:00:00,540.07,540.72,540.07,540.11,772.0,540.07,540.72,540.07,540.11,772.0
2023-09-11 11:10:00,540.5,540.78,539.23,540.49,1200.0,540.5,540.78,539.23,540.49,1200.0
2023-09-11 11:20:00,539.51,541.37,538.81,541.37,1701.0,539.51,541.37,538.81,541.37,1701.0
2023-09-11 11:30:00,541.71,544.0,541.64,544.0,3568.0,541.71,544.0,541.64,544.0,3568.0
2023-09-11 11:40:00,543.8,543.81,541.79,541.94,2146.0,543.8,543.81,541.79,541.94,2146.0
2023-09-11 11:50:00,543.31,543.31,542.31,542.31,210.0,543.31,543.31,542.31,542.31,210.0
2023-09-11 12:00:00,542.09,542.43,541.19,541.51,1698.0,542.09,542.43,541.19,541.51,1698.0
2023-09-11 12:10:00,541.41,541.86,539.43,539.43,2048.0,541.41,541.86,539.43,539.43,2048.0
2023-09-11 12:20:00,539.44,540.5,539.08,540.47,2754.0,539.44,540.5,539.08,540.47,2754.0
2023-09-11 12:30:00,540.86,541.23,539.95,540.5,1300.0,540.86,541.23,539.95,540.5,1300.0
2023-09-11 12:40:00,541.08,541.53,541.06,541.41,786.0,541.08,541.53,541.06,541.41,786.0
2023-09-11 12:50:00,541.07,541.07,539.1,539.1,1100.0,541.07,541.07,539.1,539.1,1100.0
2023-09-11 13:00:00,539.16,540.22,539.1,539.93,7021.0,539.16,540.22,539.1,539.93,7021.0
2023-09-11 13:10:00,539.4,540.72,539.4,540.56,6343.0,539.4,540.72,539.4,540.56,6343.0
2023-09-11 13:20:00,540.29,541.05,539.93,541.05,2204.0,540.29,541.05,539.93,541.05,2204.0
2023-09-11 13:30:00,541.8,542.83,541.79,542.07,2724.0,541.8,542.83,541.79,542.07,2724.0
2023-09-11 13:40:00,542.61,544.27,542.45,543.49,5975.0,542.61,544.27,542.45,543.49,5975.0
2023-09-11 13:50:00,543.45,543.45,542.41,542.41,919.0,543.45,543.45,542.41,542.41,919.0
2023-09-11 14:00:00,541.88,541.88,541.03,541.48,633.0,541.88,541.88,541.03,541.48,633.0
2023-09-11 14:10:00,541.63,542.82,541.53,542.69,5396.0,541.63,542.82,541.53,542.69,5396.0
2023-09-11 14:20:00,541.9,544.8,541.51,544.8,6375.0,541.9,544.8,541.51,544.8,6375.0
2023-09-11 14:30:00,544.32,544.64,543.65,544.64,700.0,544.32,544.64,543.65,544.64,700.0
2023-09-11 14:40:00,544.11,544.75,544.11,544.44,1407.0,544.11,544.75,544.11,544.44,1407.0
2023-09-11 14:50:00,544.09,544.09,543.31,543.39,1348.0,544.09,544.09,543.31,543.39,1348.0
2023-09-11 15:00:00,543.5,543.94,543.11,543.64,1260.0,543.5,543.94,543.11,543.64,1260.0
2023-09-11 15:10:00,543.34,543.34,542.29,542.29,1925.0,543.34,543.34,542.29,542.29,1925.0
2023-09-11 15:20:00,543.29,543.63,542.39,543.56,3265.0,543.29,543.63,542.39,543.56,3265.0
2023-09-11 15:30:00,543.35,544.31,543.34,544.19,3129.0,543.35,544.31,543.34,544.19,3129.0
2023-09-11 15:40:00,544.42,544.89,543.09,543.14,4525.0,544.42,544.89,543.09,543.14,4525.0
2023-09-11 15:50:00,542.95,543.75,541.8,542.41,21392.0,542.95,543.75,541.8,542.41,21392.0
2023-09-12 09:30:00,533.7,539.06,533.7,539.06,4986.0,533.7,539.06,533.7,539.06,4986.0
2023-09-12 09:40:00,538.26,539.36,537.45,538.61,3713.0,538.26,539.36,537.45,538.61,3713.0
2023-09-12 09:50:00,537.16,538.7,535.68,536.09,4020.0,537.16,538.7,535.68,536.09,4020.0
2023-09-12 10:00:00,536.12,537.44,534.26,536.57,1814.0,536.12,537.44,534.26,536.57,1814.0
2023-09-12 10:10:00,536.28,539.16,536.28,539.16,1364.0,536.28,539.16,536.28,539.16,1364.0
2023-09-12 10:20:00,537.73,537.73,535.33,535.37,1310.0,537.73,537.73,535.33,535.37,1310.0
2023-09-12 10:30:00,535.48,535.48,534.26,534.26,600.0,535.48,535.48,534.26,534.26,600.0
2023-09-12 10:40:00,533.87,534.83,533.87,534.01,900.0,533.87,534.83,533.87,534.01,900.0
2023-09-12 10:50:00,533.93,534.4,532.08,532.21,8593.0,533.93,534.4,532.08,532.21,8593.0
2023-09-12 11:00:00,532.77,533.77,531.81,531.81,3639.0,532.77,533.77,531.81,531.81,3639.0
2023-09-12 11:10:00,531.59,531.82,530.73,531.2,1610.0,531.59,531.82,530.73,531.2,1610.0
2023-09-12 11:20:00,531.03,531.67,530.75,531.67,1402.0,531.03,531.67,530.75,531.67,1402.0
2023-09-12 11:30:00,531.9,532.04,531.19,531.74,2247.0,531.9,532.04,531.19,531.74,2247.0
2023-09-12 11:40:00,531.64,532.56,531.64,532.09,1153.0,531.64,532.56,531.64,532.09,1153.0
2023-09-12 11:50:00,531.98,532.47,531.75,532.23,2100.0,531.98,532.47,531.75,532.23,2100.0
2023-09-12 12:00:00,532.0,532.67,531.85,532.13,2681.0,532.0,532.67,531.85,532.13,2681.0
2023-09-12 12:10:00,531.98,532.23,531.97,532.23,300.0,531.98,532.23,531.97,532.23,300.0
2023-09-12 12:20:00,532.32,532.8,532.18,532.8,1400.0,532.32,532.8,532.18,532.8,1400.0
2023-09-12 12:30:00,532.81,532.81,531.7,532.34,2525.0,532.81,532.81,531.7,532.34,2525.0
2023-09-12 12:40:00,532.68,533.79,532.68,533.66,1122.0,532.68,533.79,532.68,533.66,1122.0
2023-09-12 12:50:00,533.63,533.64,532.59,533.3,1011.0,533.63,533.64,532.59,533.3,1011.0
2023-09-12 13:00:00,533.2,533.42,532.42,532.43,839.0,533.2,533.42,532.42,532.43,839.0
2023-09-12 13:10:00,533.32,533.79,532.9,533.79,985.0,533.32,533.79,532.9,533.79,985.0
2023-09-12 13:20:00,533.76,534.2,533.28,533.5,1128.0,533.76,534.2,533.28,533.5,1128.0
2023-09-12 13:30:00,533.71,534.09,533.22,533.22,1294.0,533.71,534.09,533.22,533.22,1294.0
2023-09-12 13:40:00,533.41,533.41,532.18,532.71,8223.0,533.41,533.41,532.18,532.71,8223.0
2023-09-12 13:50:00,532.86,533.32,532.64,532.75,4201.0,532.86,533.32,532.64,532.75,4201.0
2023-09-12 14:00:00,532.98,532.98,531.69,531.89,1169.0,532.98,532.98,531.69,531.89,1169.0
2023-09-12 14:10:00,532.25,532.25,530.54,530.84,4101.0,532.25,532.25,530.54,530.84,4101.0
2023-09-12 14:20:00,531.03,531.23,530.78,530.81,1360.0,531.03,531.23,530.78,530.81,1360.0
2023-09-12 14:30:00,530.49,531.11,530.08,530.09,3038.0,530.49,531.11,530.08,530.09,3038.0
2023-09-12 14:40:00,530.0,530.5,529.71,530.19,4442.0,530.0,530.5,529.71,530.19,4442.0
2023-09-12 14:50:00,529.8,530.71,529.33,530.58,4612.0,529.8,530.71,529.33,530.58,4612.0
2023-09-12 15:00:00,530.32,530.99,530.26,530.57,738.0,530.32,530.99,530.26,530.57,738.0
2023-09-12 15:10:00,530.77,531.15,530.55,530.88,500.0,530.77,531.15,530.55,530.88,500.0
2023-09-12 15:20:00,531.09,531.25,530.02,530.37,1900.0,531.09,531.25,530.02,530.37,1900.0
2023-09-12 15:30:00,530.62,531.2,530.4,530.75,3738.0,530.62,531.2,530.4,530.75,3738.0
2023-09-12 15:40:00,530.77,530.8,528.89,528.96,6604.0,530.77,530.8,528.89,528.96,6604.0
2023-09-12 15:50:00,529.26,529.94,528.98,529.33,26199.0,529.26,529.94,528.98,529.33,26199.0
2023-09-13 09:30:00,524.32,526.91,522.13,526.05,6824.0,524.32,526.91,522.13,526.05,6824.0
2023-09-13 09:40:00,526.05,530.39,525.15,528.32,3666.0,526.05,530.39,525.15,528.32,3666.0
2023-09-13 09:50:00,528.13,528.62,525.72,526.8,6325.0,528.13,528.62,525.72,526.8,6325.0
2023-09-13 10:00:00,526.9,526.9,522.55,523.07,4656.0,526.9,526.9,522.55,523.07,4656.0
2023-09-13 10:10:00,524.99,524.99,520.91,521.57,4474.0,524.99,524.99,520.91,521.57,4474.0
2023-09-13 10:20:00,523.45,525.82,523.42,525.19,3500.0,523.45,525.82,523.42,525.19,3500.0
2023-09-13 10:30:00,525.67,526.24,523.73,523.73,2297.0,525.67,526.24,523.73,523.73,2297.0
2023-09-13 10:40:00,525.31,525.76,523.83,524.6,2300.0,525.31,525.76,523.83,524.6,2300.0
2023-09-13 10:50:00,523.93,523.97,522.77,522.87,1300.0,523.93,523.97,522.77,522.87,1300.0
2023-09-13 11:00:00,523.56,524.44,523.15,524.35,700.0,523.56,524.44,523.15,524.35,700.0
2023-09-13 11:10:00,523.8,523.8,523.29,523.29,265.0,523.8,523.8,523.29,523.29,265.0
2023-09-13 11:20:00,523.92,525.61,523.92,525.05,5208.0,523.92,525.61,523.92,525.05,5208.0
2023-09-13 11:30:00,524.5,525.17,524.5,524.66,1451.0,524.5,525.17,524.5,524.66,1451.0
2023-09-13 11:40:00,525.0,525.01,524.15,524.88,776.0,525.0,525.01,524.15,524.88,776.0
2023-09-13 11:50:00,524.3,524.93,522.35,524.93,3668.0,524.3,524.93,522.35,524.93,3668.0
2023-09-13 12:00:00,524.83,525.59,524.32,524.65,6125.0,524.83,525.59,524.32,524.65,6125.0
2023-09-13 12:10:00,523.88,524.11,523.72,523.72,1125.0,523.88,524.11,523.72,523.72,1125.0
2023-09-13 12:20:00,523.88,524.13,523.76,523.76,1052.0,523.88,524.13,523.76,523.76,1052.0
2023-09-13 12:30:00,524.37,525.65,523.16,525.13,7558.0,524.37,525.65,523.16,525.13,7558.0
2023-09-13 12:40:00,525.23,525.68,524.89,525.35,2219.0,525.23,525.68,524.89,525.35,2219.0
2023-09-13 12:50:00,525.6,528.1,525.6,527.09,5927.0,525.6,528.1,525.6,527.09,5927.0
2023-09-13 13:00:00,527.23,527.24,525.99,525.99,3903.0,527.23,527.24,525.99,525.99,3903.0
2023-09-13 13:10:00,526.0,526.45,525.69,525.91,9870.0,526.0,526.45,525.69,525.91,9870.0
2023-09-13 13:20:00,526.13,526.38,525.78,526.0,18010.0,526.13,526.38,525.78,526.0,18010.0
2023-09-13 13:30:00,525.78,526.64,525.78,526.64,705.0,525.78,526.64,525.78,526.64,705.0
2023-09-13 13:40:00,527.24,527.24,526.73,527.15,952.0,527.24,527.24,526.73,527.15,952.0
2023-09-13 13:50:00,526.69,526.69,524.4,524.4,3544.0,526.69,526.69,524.4,524.4,3544.0
2023-09-13 14:00:00,524.6,524.6,522.84,522.85,2494.0,524.6,524.6,522.84,522.85,2494.0
2023-09-13 14:10:00,522.85,522.88,522.04,522.11,2721.0,522.85,522.88,522.04,522.11,2721.0
2023-09-13 14:20:00,522.11,522.64,521.66,522.64,1606.0,522.11,522.64,521.66,522.64,1606.0
2023-09-13 14:30:00,522.32,522.47,521.71,521.72,3530.0,522.32,522.47,521.71,521.72,3530.0
2023-09-13 14:40:00,521.74,521.74,520.5,520.63,3770.0,521.74,521.74,520.5,520.63,3770.0
2023-09-13 14:50:00,520.0,520.0,518.22,519.06,8780.0,520.0,520.0,518.22,519.06,8780.0
2023-09-13 15:00:00,519.44,519.44,517.42,517.87,6975.0,519.44,519.44,517.42,517.87,6975.0
2023-09-13 15:10:00,518.1,519.96,518.01,519.96,10540.0,518.1,519.96,518.01,519.96,10540.0
2023-09-13 15:20:00,520.32,521.55,519.74,521.55,6302.0,520.32,521.55,519.74,521.55,6302.0
2023-09-13 15:30:00,521.64,522.17,520.14,520.32,15056.0,521.64,522.17,520.14,520.32,15056.0
2023-09-13 15:40:00,520.17,521.63,520.15,520.61,19144.0,520.17,521.63,520.15,520.61,19144.0
2023-09-13 15:50:00,520.52,520.66,519.29,519.41,44050.0,520.52,520.66,519.29,519.41,44050.0
2023-09-14 09:30:00,521.6,524.44,520.44,522.25,25944.0,521.6,524.44,520.44,522.25,25944.0
2023-09-14 09:40:00,521.97,521.97,519.32,519.32,1180.0,521.97,521.97,519.32,519.32,1180.0
2023-09-14 09:50:00,516.82,516.82,513.31,514.97,2845.0,516.82,516.82,513.31,514.97,2845.0
2023-09-14 10:00:00,514.96,516.26,514.09,515.53,6865.0,514.96,516.26,514.09,515.53,6865.0
2023-09-14 10:10:00,515.53,515.53,513.03,513.16,3370.0,515.53,515.53,513.03,513.16,3370.0
2023-09-14 10:20:00,513.56,513.8,512.53,513.59,2779.0,513.56,513.8,512.53,513.59,2779.0
2023-09-14 10:30:00,513.67,515.82,513.27,514.18,3306.0,513.67,515.82,513.27,514.18,3306.0
2023-09-14 10:40:00,514.49,515.57,513.6,513.97,5650.0,514.49,515.57,513.6,513.97,5650.0
2023-09-14 10:50:00,513.76,514.14,512.13,512.13,3947.0,513.76,514.14,512.13,512.13,3947.0
2023-09-14 11:00:00,512.14,515.79,512.01,515.79,5646.0,512.14,515.79,512.01,515.79,5646.0
2023-09-14 11:10:00,515.63,515.67,514.43,514.44,4176.0,515.63,515.67,514.43,514.44,4176.0
2023-09-14 11:20:00,514.68,514.86,513.81,514.52,3588.0,514.68,514.86,513.81,514.52,3588.0
2023-09-14 11:30:00,514.63,514.96,514.1,514.54,4371.0,514.63,514.96,514.1,514.54,4371.0
2023-09-14 11:40:00,514.51,514.51,511.96,513.49,4300.0,514.51,514.51,511.96,513.49,4300.0
2023-09-14 11:50:00,513.51,515.52,513.39,514.72,7080.0,513.51,515.52,513.39,514.72,7080.0
2023-09-14 12:00:00,514.58,514.58,512.51,512.51,1377.0,514.58,514.58,512.51,512.51,1377.0
2023-09-14 12:10:00,512.3,512.7,511.78,512.38,2328.0,512.3,512.7,511.78,512.38,2328.0
2023-09-14 12:20:00,512.82,512.87,511.76,511.86,3710.0,512.82,512.87,511.76,511.86,3710.0
2023-09-14 12:30:00,511.14,511.8,510.42,511.8,10244.0,511.14,511.8,510.42,511.8,10244.0
2023-09-14 12:40:00,511.88,511.93,511.03,511.91,4234.0,511.88,511.93,511.03,511.91,4234.0
2023-09-14 12:50:00,511.94,512.51,511.28,511.5,3039.0,511.94,512.51,511.28,511.5,3039.0
2023-09-14 13:00:00,511.32,512.07,511.2,511.34,8176.0,511.32,512.07,511.2,511.34,8176.0
2023-09-14 13:10:00,511.62,511.86,511.45,511.86,2034.0,511.62,511.86,511.45,511.86,2034.0
2023-09-14 13:20:00,511.98,513.15,511.86,512.95,4634.0,511.98,513.15,511.86,512.95,4634.0
2023-09-14 13:30:00,512.95,514.48,512.85,514.48,4132.0,512.95,514.48,512.85,514.48,4132.0
2023-09-14 13:40:00,514.54,514.65,513.16,513.16,6750.0,514.54,514.65,513.16,513.16,6750.0
2023-09-14 13:50:00,513.2,513.2,511.79,513.12,7043.0,513.2,513.2,511.79,513.12,7043.0
2023-09-14 14:00:00,513.12,513.96,513.11,513.74,2980.0,513.12,513.96,513.11,513.74,2980.0
2023-09-14 14:10:00,513.74,514.62,513.74,514.07,1545.0,513.74,514.62,513.74,514.07,1545.0
2023-09-14 14:20:00,513.63,513.63,512.42,512.56,2663.0,513.63,513.63,512.42,512.56,2663.0
2023-09-14 14:30:00,512.56,513.33,512.55,512.99,2170.0,512.56,513.33,512.55,512.99,2170.0
2023-09-14 14:40:00,512.81,513.79,512.81,513.78,7854.0,512.81,513.79,512.81,513.78,7854.0
2023-09-14 14:50:00,513.57,513.67,513.56,513.67,490.0,513.57,513.67,513.56,513.67,490.0
2023-09-14 15:00:00,513.88,515.51,513.83,515.5,2587.0,513.88,515.51,513.83,515.5,2587.0
2023-09-14 15:10:00,515.36,515.41,514.3,514.34,3219.0,515.36,515.41,514.3,514.34,3219.0
2023-09-14 15:20:00,514.22,514.22,512.93,513.61,9397.0,514.22,514.22,512.93,513.61,9397.0
2023-09-14 15:30:00,513.82,515.7,513.82,515.38,6412.0,513.82,515.7,513.82,515.38,6412.0
2023-09-14 15:40:00,515.3,515.58,514.12,514.75,11404.0,515.3,515.58,514.12,514.75,11404.0
2023-09-14 15:50:00,514.91,515.15,513.4,513.42,38469.0,514.91,515.15,513.4,513.42,38469.0
2023-09-15 09:30:00,507.52,511.77,506.88,511.02,4818.0,507.52,511.77,506.88,511.02,4818.0
2023-09-15 09:40:00,507.93,508.48,504.0,506.88,4415.0,507.93,508.48,504.0,506.88,4415.0
2023-09-15 09:50:00,506.88,508.19,506.49,506.98,1600.0,506.88,508.19,506.49,506.98,1600.0
2023-09-15 10:00:00,507.3,510.29,506.29,507.95,5006.0,507.3,510.29,506.29,507.95,5006.0
2023-09-15 10:10:00,507.89,509.25,507.31,508.36,3875.0,507.89,509.25,507.31,508.36,3875.0
2023-09-15 10:20:00,509.56,510.51,508.6,508.71,4596.0,509.56,510.51,508.6,508.71,4596.0
2023-09-15 10:30:00,508.28,508.51,505.89,506.37,5483.0,508.28,508.51,505.89,506.37,5483.0
2023-09-15 10:40:00,506.58,506.58,502.4,503.49,10356.0,506.58,506.58,502.4,503.49,10356.0
2023-09-15 10:50:00,502.96,504.51,502.29,502.56,5188.0,502.96,504.51,502.29,502.56,5188.0
2023-09-15 11:00:00,502.0,503.88,502.0,503.88,3565.0,502.0,503.88,502.0,503.88,3565.0
2023-09-15 11:10:00,504.23,505.48,504.23,504.7,2231.0,504.23,505.48,504.23,504.7,2231.0
2023-09-15 11:20:00,504.81,504.82,503.57,503.83,3969.0,504.81,504.82,503.57,503.83,3969.0
2023-09-15 11:30:00,504.21,505.27,503.84,503.84,2576.0,504.21,505.27,503.84,503.84,2576.0
2023-09-15 11:40:00,504.53,505.45,504.37,505.44,3000.0,504.53,505.45,504.37,505.44,3000.0
2023-09-15 11:50:00,506.52,506.52,503.86,504.9,3590.0,506.52,506.52,503.86,504.9,3590.0
2023-09-15 12:00:00,505.36,506.36,505.36,505.72,1025.0,505.36,506.36,505.36,505.72,1025.0
2023-09-15 12:10:00,506.01,506.36,504.73,504.73,2009.0,506.01,506.36,504.73,504.73,2009.0
2023-09-15 12:20:00,504.97,506.14,504.97,505.93,4902.0,504.97,506.14,504.97,505.93,4902.0
2023-09-15 12:30:00,505.6,507.34,505.6,506.51,9455.0,505.6,507.34,505.6,506.51,9455.0
2023-09-15 12:40:00,506.19,507.31,505.94,506.95,3680.0,506.19,507.31,505.94,506.95,3680.0
2023-09-15 12:50:00,507.24,508.16,506.34,506.34,3800.0,507.24,508.16,506.34,506.34,3800.0
2023-09-15 13:00:00,506.53,506.54,504.6,504.9,7099.0,506.53,506.54,504.6,504.9,7099.0
2023-09-15 13:10:00,504.79,505.82,504.59,504.83,4031.0,504.79,505.82,504.59,504.83,4031.0
2023-09-15 13:20:00,504.61,505.38,504.08,504.42,5680.0,504.61,505.38,504.08,504.42,5680.0
2023-09-15 13:30:00,504.42,504.6,503.78,503.78,3815.0,504.42,504.6,503.78,503.78,3815.0
2023-09-15 13:40:00,503.82,503.95,502.22,503.16,6377.0,503.82,503.95,502.22,503.16,6377.0
2023-09-15 13:50:00,503.7,504.67,503.7,504.04,4968.0,503.7,504.67,503.7,504.04,4968.0
2023-09-15 14:00:00,503.77,504.66,503.34,504.12,3212.0,503.77,504.66,503.34,504.12,3212.0
2023-09-15 14:10:00,504.01,504.5,503.69,503.75,3604.0,504.01,504.5,503.69,503.75,3604.0
2023-09-15 14:20:00,504.0,505.27,503.79,504.99,6573.0,504.0,505.27,503.79,504.99,6573.0
2023-09-15 14:30:00,505.24,506.12,504.62,506.1,3590.0,505.24,506.12,504.62,506.1,3590.0
2023-09-15 14:40:00,506.18,506.89,505.85,506.89,2200.0,506.18,506.89,505.85,506.89,2200.0
2023-09-15 14:50:00,506.73,506.79,505.41,505.58,25293.0,506.73,506.79,505.41,505.58,25293.0
2023-09-15 15:00:00,505.59,507.08,505.41,507.08,3021.0,505.59,507.08,505.41,507.08,3021.0
2023-09-15 15:10:00,506.78,508.5,506.75,508.5,4498.0,506.78,508.5,506.75,508.5,4498.0
2023-09-15 15:20:00,508.42,508.42,506.98,506.98,16556.0,508.42,508.42,506.98,506.98,16556.0
2023-09-15 15:30:00,506.98,509.23,506.98,508.68,10305.0,506.98,509.23,506.98,508.68,10305.0
2023-09-15 15:40:00,508.85,510.39,508.53,510.24,23463.0,508.85,510.39,508.53,510.24,23463.0
2023-09-15 15:50:00,509.96,512.57,509.92,511.65,82822.0,509.96,512.57,509.92,511.65,82822.0
2023-09-18 09:30:00,507.64,511.37,507.59,510.52,3355.0,507.64,511.37,507.59,510.52,3355.0
2023-09-18 09:40:00,509.41,509.41,506.74,508.14,4681.0,509.41,509.41,506.74,508.14,4681.0
2023-09-18 09:50:00,508.92,511.02,508.92,509.76,4907.0,508.92,511.02,508.92,509.76,4907.0
2023-09-18 10:00:00,509.22,511.26,509.22,511.26,4371.0,509.22,511.26,509.22,511.26,4371.0
2023-09-18 10:10:00,511.06,512.13,510.38,511.78,9346.0,511.06,512.13,510.38,511.78,9346.0
2023-09-18 10:20:00,512.13,512.78,511.24,511.67,7206.0,512.13,512.78,511.24,511.67,7206.0
2023-09-18 10:30:00,511.95,512.74,508.55,508.55,8189.0,511.95,512.74,508.55,508.55,8189.0
2023-09-18 10:40:00,509.05,509.34,507.99,509.34,2755.0,509.05,509.34,507.99,509.34,2755.0
2023-09-18 10:50:00,509.57,510.67,508.89,510.01,6879.0,509.57,510.67,508.89,510.01,6879.0
2023-09-18 11:00:00,510.68,511.18,510.02,510.63,2293.0,510.68,511.18,510.02,510.63,2293.0
2023-09-18 11:10:00,509.8,511.43,509.27,511.42,1702.0,509.8,511.43,509.27,511.42,1702.0
2023-09-18 11:20:00,511.54,511.84,509.72,509.85,1119.0,511.54,511.84,509.72,509.85,1119.0
2023-09-18 11:30:00,510.5,511.13,509.73,509.87,1800.0,510.5,511.13,509.73,509.87,1800.0
2023-09-18 11:40:00,509.34,510.28,509.34,509.4,2434.0,509.34,510.28,509.34,509.4,2434.0
2023-09-18 11:50:00,509.07,509.73,509.07,509.3,1400.0,509.07,509.73,509.07,509.3,1400.0
2023-09-18 12:00:00,509.48,510.34,508.95,510.0,5323.0,509.48,510.34,508.95,510.0,5323.0
2023-09-18 12:10:00,510.01,511.11,509.62,510.42,4300.0,510.01,511.11,509.62,510.42,4300.0
2023-09-18 12:20:00,510.78,510.79,510.16,510.17,1613.0,510.78,510.79,510.16,510.17,1613.0
2023-09-18 12:30:00,510.61,511.01,510.51,510.51,2289.0,510.61,511.01,510.51,510.51,2289.0
2023-09-18 12:40:00,510.75,510.75,510.25,510.25,1800.0,510.75,510.75,510.25,510.25,1800.0
2023-09-18 12:50:00,510.27,512.35,510.26,512.0,4781.0,510.27,512.35,510.26,512.0,4781.0
2023-09-18 13:00:00,512.66,513.29,511.78,511.79,6520.0,512.66,513.29,511.78,511.79,6520.0
2023-09-18 13:10:00,511.46,511.86,511.29,511.75,1500.0,511.46,511.86,511.29,511.75,1500.0
2023-09-18 13:20:00,512.12,513.66,512.12,513.23,1759.0,512.12,513.66,512.12,513.23,1759.0
2023-09-18 13:30:00,513.63,514.34,512.72,512.8,5052.0,513.63,514.34,512.72,512.8,5052.0
2023-09-18 13:40:00,512.43,513.27,512.18,513.27,2000.0,512.43,513.27,512.18,513.27,2000.0
2023-09-18 13:50:00,512.87,514.05,512.87,513.74,2500.0,512.87,514.05,512.87,513.74,2500.0
2023-09-18 14:00:00,513.76,514.54,513.44,513.44,6307.0,513.76,514.54,513.44,513.44,6307.0
2023-09-18 14:10:00,513.28,514.78,513.05,514.78,2917.0,513.28,514.78,513.05,514.78,2917.0
2023-09-18 14:20:00,514.79,514.79,513.68,513.68,2403.0,514.79,514.79,513.68,513.68,2403.0
2023-09-18 14:30:00,514.11,514.88,514.08,514.67,3600.0,514.11,514.88,514.08,514.67,3600.0
2023-09-18 14:40:00,514.36,514.36,513.62,513.64,2171.0,514.36,514.36,513.62,513.64,2171.0
2023-09-18 14:50:00,513.63,513.64,511.72,512.14,3308.0,513.63,513.64,511.72,512.14,3308.0
2023-09-18 15:00:00,511.92,512.35,510.41,511.3,17275.0,511.92,512.35,510.41,511.3,17275.0
2023-09-18 15:10:00,510.95,511.07,509.7,511.06,5168.0,510.95,511.07,509.7,511.06,5168.0
2023-09-18 15:20:00,510.98,512.24,510.43,512.24,6047.0,510.98,512.24,510.43,512.24,6047.0
2023-09-18 15:30:00,511.94,512.27,510.05,510.05,15967.0,511.94,512.27,510.05,510.05,15967.0
2023-09-18 15:40:00,509.75,512.05,509.75,511.38,15260.0,509.75,512.05,509.75,511.38,15260.0
2023-09-18 15:50:00,511.93,512.05,509.86,510.12,54803.0,511.93,512.05,509.86,510.12,54803.0
2023-09-19 09:30:00,506.55,508.67,505.0,508.67,11474.0,506.55,508.67,505.0,508.67,11474.0
2023-09-19 09:40:00,507.58,508.52,506.68,506.68,900.0,507.58,508.52,506.68,506.68,900.0
2023-09-19 09:50:00,506.47,506.47,504.43,504.51,4512.0,506.47,506.47,504.43,504.51,4512.0
2023-09-19 10:00:00,504.51,506.78,504.15,506.19,4268.0,504.51,506.78,504.15,506.19,4268.0
2023-09-19 10:10:00,506.44,508.21,505.5,508.21,3997.0,506.44,508.21,505.5,508.21,3997.0
2023-09-19 10:20:00,507.94,509.2,507.88,508.12,6453.0,507.94,509.2,507.88,508.12,6453.0
2023-09-19 10:30:00,508.1,508.38,505.54,505.55,13305.0,508.1,508.38,505.54,505.55,13305.0
2023-09-19 10:40:00,506.19,506.2,504.26,505.4,5314.0,506.19,506.2,504.26,505.4,5314.0
2023-09-19 10:50:00,505.72,505.92,505.06,505.59,4800.0,505.72,505.92,505.06,505.59,4800.0
2023-09-19 11:00:00,506.1,507.0,505.11,505.11,5141.0,506.1,507.0,505.11,505.11,5141.0
2023-09-19 11:10:00,506.02,506.61,503.74,505.99,21765.0,506.02,506.61,503.74,505.99,21765.0
2023-09-19 11:20:00,506.14,507.63,506.13,506.84,5957.0,506.14,507.63,506.13,506.84,5957.0
2023-09-19 11:30:00,506.8,507.49,506.31,507.0,3213.0,506.8,507.49,506.31,507.0,3213.0
2023-09-19 11:40:00,506.94,507.0,505.74,506.23,4243.0,506.94,507.0,505.74,506.23,4243.0
2023-09-19 11:50:00,506.19,508.27,505.7,507.77,2303.0,506.19,508.27,505.7,507.77,2303.0
2023-09-19 12:00:00,507.31,507.31,506.96,507.02,401.0,507.31,507.31,506.96,507.02,401.0
2023-09-19 12:10:00,506.94,508.84,506.93,508.43,2922.0,506.94,508.84,506.93,508.43,2922.0
2023-09-19 12:20:00,508.0,508.0,507.17,507.2,892.0,508.0,508.0,507.17,507.2,892.0
2023-09-19 12:30:00,506.79,507.93,506.79,507.47,2400.0,506.79,507.93,506.79,507.47,2400.0
2023-09-19 12:40:00,507.43,507.43,506.72,507.4,800.0,507.43,507.43,506.72,507.4,800.0
2023-09-19 12:50:00,507.81,507.81,507.39,507.68,816.0,507.81,507.81,507.39,507.68,816.0
2023-09-19 13:00:00,507.9,508.93,507.9,508.93,1300.0,507.9,508.93,507.9,508.93,1300.0
2023-09-19 13:10:00,508.83,509.45,508.7,509.45,2112.0,508.83,509.45,508.7,509.45,2112.0
2023-09-19 13:20:00,509.45,509.85,508.62,508.85,2100.0,509.45,509.85,508.62,508.85,2100.0
2023-09-19 13:30:00,509.33,509.33,508.86,509.32,800.0,509.33,509.33,508.86,509.32,800.0
2023-09-19 13:40:00,509.14,510.11,509.12,510.11,1600.0,509.14,510.11,509.12,510.11,1600.0
2023-09-19 13:50:00,510.44,510.5,510.04,510.04,500.0,510.44,510.5,510.04,510.04,500.0
2023-09-19 14:00:00,510.31,511.11,509.96,510.94,2781.0,510.31,511.11,509.96,510.94,2781.0
2023-09-19 14:10:00,511.02,511.62,510.72,511.62,1200.0,511.02,511.62,510.72,511.62,1200.0
2023-09-19 14:20:00,511.79,511.79,509.51,510.01,13815.0,511.79,511.79,509.51,510.01,13815.0
2023-09-19 14:30:00,509.74,510.69,509.31,510.16,2100.0,509.74,510.69,509.31,510.16,2100.0
2023-09-19 14:40:00,509.68,510.38,509.22,509.29,1560.0,509.68,510.38,509.22,509.29,1560.0
2023-09-19 14:50:00,509.43,509.43,508.61,508.62,2515.0,509.43,509.43,508.61,508.62,2515.0
2023-09-19 15:00:00,508.58,508.92,508.31,508.31,1285.0,508.58,508.92,508.31,508.31,1285.0
2023-09-19 15:10:00,508.31,509.31,508.3,509.27,2400.0,508.31,509.31,508.3,509.27,2400.0
2023-09-19 15:20:00,509.19,511.45,509.18,511.45,2042.0,509.19,511.45,509.18,511.45,2042.0
2023-09-19 15:30:00,511.58,511.58,510.39,511.02,3803.0,511.58,511.58,510.39,511.02,3803.0
2023-09-19 15:40:00,510.4,511.67,510.4,511.54,5732.0,510.4,511.67,510.4,511.54,5732.0
2023-09-19 15:50:00,511.46,512.89,511.44,512.49,32002.0,511.46,512.89,511.44,512.49,32002.0
2023-09-20 09:30:00,505.87,510.81,505.01,510.81,5193.0,505.87,510.81,505.01,510.81,5193.0
2023-09-20 09:40:00,512.53,515.87,512.53,515.23,1600.0,512.53,515.87,512.53,515.23,1600.0
2023-09-20 09:50:00,513.92,515.65,513.9,515.65,700.0,513.92,515.65,513.9,515.65,700.0
2023-09-20 10:00:00,512.06,513.74,510.65,512.87,4714.0,512.06,513.74,510.65,512.87,4714.0
2023-09-20 10:10:00,512.31,512.68,512.13,512.24,400.0,512.31,512.68,512.13,512.24,400.0
2023-09-20 10:20:00,511.36,511.36,510.21,510.66,1200.0,511.36,511.36,510.21,510.66,1200.0
2023-09-20 10:30:00,510.47,512.37,510.45,510.73,1711.0,510.47,512.37,510.45,510.73,1711.0
2023-09-20 10:40:00,510.63,510.76,510.15,510.66,634.0,510.63,510.76,510.15,510.66,634.0
2023-09-20 10:50:00,510.51,510.87,509.79,510.55,1728.0,510.51,510.87,509.79,510.55,1728.0
2023-09-20 11:00:00,510.35,510.99,510.3,510.3,500.0,510.35,510.99,510.3,510.3,500.0
2023-09-20 11:10:00,510.3,510.44,509.48,509.48,600.0,510.3,510.44,509.48,509.48,600.0
2023-09-20 11:20:00,510.0,511.91,510.0,511.66,1211.0,510.0,511.91,510.0,511.66,1211.0
2023-09-20 11:30:00,511.51,513.11,511.51,512.21,1919.0,511.51,513.11,511.51,512.21,1919.0
2023-09-20 11:40:00,512.58,513.11,512.58,512.89,700.0,512.58,513.11,512.58,512.89,700.0
2023-09-20 11:50:00,512.75,512.92,512.74,512.92,200.0,512.75,512.92,512.74,512.92,200.0
2023-09-20 12:00:00,512.59,513.03,512.46,512.68,1050.0,512.59,513.03,512.46,512.68,1050.0
2023-09-20 12:10:00,512.71,513.88,512.71,513.88,1479.0,512.71,513.88,512.71,513.88,1479.0
2023-09-20 12:20:00,512.89,514.09,512.89,514.05,747.0,512.89,514.09,512.89,514.05,747.0
2023-09-20 12:30:00,513.77,514.05,513.49,513.87,1421.0,513.77,514.05,513.49,513.87,1421.0
2023-09-20 12:40:00,513.5,513.6,513.03,513.03,400.0,513.5,513.6,513.03,513.03,400.0
2023-09-20 12:50:00,513.66,513.91,513.11,513.9,1157.0,513.66,513.91,513.11,513.9,1157.0
2023-09-20 13:00:00,513.55,513.55,513.18,513.18,300.0,513.55,513.55,513.18,513.18,300.0
2023-09-20 13:10:00,512.86,513.63,512.86,513.29,500.0,512.86,513.63,512.86,513.29,500.0
2023-09-20 13:20:00,513.49,513.49,513.27,513.27,300.0,513.49,513.49,513.27,513.27,300.0
2023-09-20 13:30:00,512.56,512.56,511.75,511.75,400.0,512.56,512.56,511.75,511.75,400.0
2023-09-20 13:40:00,512.09,512.24,511.88,511.88,876.0,512.09,512.24,511.88,511.88,876.0
2023-09-20 13:50:00,511.66,512.2,511.46,511.87,2200.0,511.66,512.2,511.46,511.87,2200.0
2023-09-20 14:00:00,510.94,510.94,509.66,510.19,1000.0,510.94,510.94,509.66,510.19,1000.0
2023-09-20 14:10:00,510.71,511.06,510.09,510.18,1400.0,510.71,511.06,510.09,510.18,1400.0
2023-09-20 14:20:00,510.5,512.45,510.45,511.41,2724.0,510.5,512.45,510.45,511.41,2724.0
2023-09-20 14:30:00,511.48,512.46,510.6,511.99,8630.0,511.48,512.46,510.6,511.99,8630.0
2023-09-20 14:40:00,511.63,512.6,510.83,511.37,5437.0,511.63,512.6,510.83,511.37,5437.0
2023-09-20 14:50:00,511.24,512.51,510.86,511.82,4177.0,511.24,512.51,510.86,511.82,4177.0
2023-09-20 15:00:00,511.82,511.94,510.94,510.95,3534.0,511.82,511.94,510.94,510.95,3534.0
2023-09-20 15:10:00,511.14,511.14,508.7,508.99,3153.0,511.14,511.14,508.7,508.99,3153.0
2023-09-20 15:20:00,509.54,511.65,509.54,511.13,5055.0,509.54,511.65,509.54,511.13,5055.0
2023-09-20 15:30:00,510.93,510.93,508.4,508.4,5247.0,510.93,510.93,508.4,508.4,5247.0
2023-09-20 15:40:00,508.63,508.68,505.51,506.38,16378.0,508.63,508.68,505.51,506.38,16378.0
2023-09-20 15:50:00,506.18,506.39,504.79,504.79,26333.0,506.18,506.39,504.79,504.79,26333.0
2023-09-21 09:30:00,498.27,499.25,495.12,495.22,9960.0,498.27,499.25,495.12,495.22,9960.0
2023-09-21 09:40:00,494.48,496.18,491.19,493.19,12743.0,494.48,496.18,491.19,493.19,12743.0
2023-09-21 09:50:00,492.95,494.67,491.22,491.22,10024.0,492.95,494.67,491.22,491.22,10024.0
2023-09-21 10:00:00,492.24,492.84,491.15,492.23,5983.0,492.24,492.84,491.15,492.23,5983.0
2023-09-21 10:10:00,492.28,492.84,489.15,489.15,19499.0,492.28,492.84,489.15,489.15,19499.0
2023-09-21 10:20:00,489.48,491.04,487.99,487.99,6289.0,489.48,491.04,487.99,487.99,6289.0
2023-09-21 10:30:00,488.06,488.69,487.39,487.63,8953.0,488.06,488.69,487.39,487.63,8953.0
2023-09-21 10:40:00,487.32,488.25,487.0,487.34,5657.0,487.32,488.25,487.0,487.34,5657.0
2023-09-21 10:50:00,487.25,488.0,485.24,486.79,9939.0,487.25,488.0,485.24,486.79,9939.0
2023-09-21 11:00:00,487.0,487.57,486.32,487.01,7138.0,487.0,487.57,486.32,487.01,7138.0
2023-09-21 11:10:00,486.93,486.99,485.98,486.24,1433.0,486.93,486.99,485.98,486.24,1433.0
2023-09-21 11:20:00,486.07,486.75,485.18,485.67,4404.0,486.07,486.75,485.18,485.67,4404.0
2023-09-21 11:30:00,486.13,487.02,484.0,484.0,4685.0,486.13,487.02,484.0,484.0,4685.0
2023-09-21 11:40:00,483.95,483.95,481.16,482.11,7415.0,483.95,483.95,481.16,482.11,7415.0
2023-09-21 11:50:00,482.14,482.15,480.66,482.06,5938.0,482.14,482.15,480.66,482.06,5938.0
2023-09-21 12:00:00,481.19,481.72,480.1,481.19,4623.0,481.19,481.72,480.1,481.19,4623.0
2023-09-21 12:10:00,480.95,482.35,480.47,482.35,3222.0,480.95,482.35,480.47,482.35,3222.0
2023-09-21 12:20:00,482.94,482.94,481.8,481.84,1177.0,482.94,482.94,481.8,481.84,1177.0
2023-09-21 12:30:00,481.91,482.33,481.61,481.61,4719.0,481.91,482.33,481.61,481.61,4719.0
2023-09-21 12:40:00,481.13,481.5,480.78,481.13,4771.0,481.13,481.5,480.78,481.13,4771.0
2023-09-21 12:50:00,481.12,482.45,480.75,480.88,10688.0,481.12,482.45,480.75,480.88,10688.0
2023-09-21 13:00:00,480.86,482.54,480.85,482.54,6647.0,480.86,482.54,480.85,482.54,6647.0
2023-09-21 13:10:00,482.56,483.22,482.25,482.72,9790.0,482.56,483.22,482.25,482.72,9790.0
2023-09-21 13:20:00,483.05,483.25,482.04,482.26,6658.0,483.05,483.25,482.04,482.26,6658.0
2023-09-21 13:30:00,482.86,483.57,482.51,482.65,6651.0,482.86,483.57,482.51,482.65,6651.0
2023-09-21 13:40:00,482.78,484.23,482.36,483.58,3195.0,482.78,484.23,482.36,483.58,3195.0
2023-09-21 13:50:00,483.56,484.46,483.49,484.46,1011.0,483.56,484.46,483.49,484.46,1011.0
2023-09-21 14:00:00,484.93,484.94,484.08,484.2,2031.0,484.93,484.94,484.08,484.2,2031.0
2023-09-21 14:10:00,484.25,484.25,482.56,482.56,12312.0,484.25,484.25,482.56,482.56,12312.0
2023-09-21 14:20:00,482.76,483.24,482.08,482.49,4567.0,482.76,483.24,482.08,482.49,4567.0
2023-09-21 14:30:00,482.09,482.49,481.62,482.24,4483.0,482.09,482.49,481.62,482.24,4483.0
2023-09-21 14:40:00,482.33,482.39,481.0,481.0,3084.0,482.33,482.39,481.0,481.0,3084.0
2023-09-21 14:50:00,481.04,482.21,481.04,481.64,4049.0,481.04,482.21,481.04,481.64,4049.0
2023-09-21 15:00:00,481.45,481.77,481.24,481.38,2633.0,481.45,481.77,481.24,481.38,2633.0
2023-09-21 15:10:00,480.72,481.24,480.25,480.77,8517.0,480.72,481.24,480.25,480.77,8517.0
2023-09-21 15:20:00,481.36,482.65,481.36,482.21,5040.0,481.36,482.65,481.36,482.21,5040.0
2023-09-21 15:30:00,482.25,482.31,481.29,482.31,7077.0,482.25,482.31,481.29,482.31,7077.0
2023-09-21 15:40:00,482.33,483.53,481.88,482.17,12361.0,482.33,483.53,481.88,482.17,12361.0
2023-09-21 15:50:00,481.48,482.03,480.0,480.04,48215.0,481.48,482.03,480.0,480.04,48215.0
2023-09-22 09:30:00,483.79,487.58,481.57,483.2,8060.0,483.79,487.58,481.57,483.2,8060.0
2023-09-22 09:40:00,482.3,485.15,481.01,485.15,3379.0,482.3,485.15,481.01,485.15,3379.0
2023-09-22 09:50:00,483.3,483.3,480.75,482.06,1500.0,483.3,483.3,480.75,482.06,1500.0
2023-09-22 10:00:00,481.03,482.91,480.01,482.5,1301.0,481.03,482.91,480.01,482.5,1301.0
2023-09-22 10:10:00,481.59,482.12,478.57,480.5,5283.0,481.59,482.12,478.57,480.5,5283.0
2023-09-22 10:20:00,481.27,482.66,481.03,482.66,3177.0,481.27,482.66,481.03,482.66,3177.0
2023-09-22 10:30:00,483.54,486.54,483.17,485.09,5347.0,483.54,486.54,483.17,485.09,5347.0
2023-09-22 10:40:00,485.01,485.65,485.0,485.29,548.0,485.01,485.65,485.0,485.29,548.0
2023-09-22 10:50:00,484.82,485.76,484.17,485.76,2314.0,484.82,485.76,484.17,485.76,2314.0
2023-09-22 11:00:00,486.28,487.05,485.34,485.71,2882.0,486.28,487.05,485.34,485.71,2882.0
2023-09-22 11:10:00,485.24,485.62,483.55,484.29,1200.0,485.24,485.62,483.55,484.29,1200.0
2023-09-22 11:20:00,484.47,485.41,483.97,485.41,1804.0,484.47,485.41,483.97,485.41,1804.0
2023-09-22 11:30:00,485.56,486.54,485.56,486.41,1831.0,485.56,486.54,485.56,486.41,1831.0
2023-09-22 11:40:00,486.09,486.31,484.51,484.52,6315.0,486.09,486.31,484.51,484.52,6315.0
2023-09-22 11:50:00,485.15,485.15,482.61,482.8,4595.0,485.15,485.15,482.61,482.8,4595.0
2023-09-22 12:00:00,482.52,483.91,482.51,483.41,1928.0,482.52,483.91,482.51,483.41,1928.0
2023-09-22 12:10:00,483.2,484.32,483.2,483.95,2529.0,483.2,484.32,483.2,483.95,2529.0
2023-09-22 12:20:00,483.95,483.97,483.16,483.16,2021.0,483.95,483.97,483.16,483.16,2021.0
2023-09-22 12:30:00,483.16,483.78,483.16,483.42,1963.0,483.16,483.78,483.16,483.42,1963.0
2023-09-22 12:40:00,482.81,483.17,482.68,482.97,1000.0,482.81,483.17,482.68,482.97,1000.0
2023-09-22 12:50:00,483.31,484.31,482.69,483.94,2589.0,483.31,484.31,482.69,483.94,2589.0
2023-09-22 13:00:00,484.2,485.73,483.93,485.73,2353.0,484.2,485.73,483.93,485.73,2353.0
2023-09-22 13:10:00,485.43,485.71,484.09,484.1,1020.0,485.43,485.71,484.09,484.1,1020.0
2023-09-22 13:20:00,484.01,484.11,482.4,482.4,1421.0,484.01,484.11,482.4,482.4,1421.0
2023-09-22 13:30:00,482.22,483.63,482.21,483.2,2462.0,482.22,483.63,482.21,483.2,2462.0
2023-09-22 13:40:00,483.3,483.32,482.53,482.79,2178.0,483.3,483.32,482.53,482.79,2178.0
2023-09-22 13:50:00,483.14,483.86,483.08,483.08,3259.0,483.14,483.86,483.08,483.08,3259.0
2023-09-22 14:00:00,482.25,482.25,481.5,481.68,1100.0,482.25,482.25,481.5,481.68,1100.0
2023-09-22 14:10:00,481.57,481.57,479.61,480.07,1920.0,481.57,481.57,479.61,480.07,1920.0
2023-09-22 14:20:00,480.09,481.26,480.08,480.51,5067.0,480.09,481.26,480.08,480.51,5067.0
2023-09-22 14:30:00,480.48,481.01,480.12,480.88,2202.0,480.48,481.01,480.12,480.88,2202.0
2023-09-22 14:40:00,480.99,482.11,480.88,482.11,3322.0,480.99,482.11,480.88,482.11,3322.0
2023-09-22 14:50:00,482.7,482.7,481.92,482.14,2037.0,482.7,482.7,481.92,482.14,2037.0
2023-09-22 15:00:00,482.49,483.79,482.13,483.79,3433.0,482.49,483.79,482.13,483.79,3433.0
2023-09-22 15:10:00,484.17,484.21,483.53,483.79,1650.0,484.17,484.21,483.53,483.79,1650.0
2023-09-22 15:20:00,484.03,484.71,483.77,484.29,4709.0,484.03,484.71,483.77,484.29,4709.0
2023-09-22 15:30:00,484.27,484.82,483.81,484.55,9915.0,484.27,484.82,483.81,484.55,9915.0
2023-09-22 15:40:00,484.17,484.27,483.0,483.31,7446.0,484.17,484.27,483.0,483.31,7446.0
2023-09-22 15:50:00,483.04,483.26,481.67,482.33,31523.0,483.04,483.26,481.67,482.33,31523.0
2023-09-25 09:30:00,479.47,483.44,478.32,483.44,3782.0,479.47,483.44,478.32,483.44,3782.0
2023-09-25 09:40:00,483.34,484.09,482.63,482.65,800.0,483.34,484.09,482.63,482.65,800.0
2023-09-25 09:50:00,484.5,485.85,482.34,482.34,1381.0,484.5,485.85,482.34,482.34,1381.0
2023-09-25 10:00:00,482.7,482.7,480.75,480.75,428.0,482.7,482.7,480.75,480.75,428.0
2023-09-25 10:10:00,480.45,482.95,480.45,482.95,700.0,480.45,482.95,480.45,482.95,700.0
2023-09-25 10:20:00,481.85,481.85,481.85,481.85,100.0,481.85,481.85,481.85,481.85,100.0
2023-09-25 10:30:00,481.03,482.66,481.02,481.43,2196.0,481.03,482.66,481.02,481.43,2196.0
2023-09-25 10:40:00,480.34,480.34,480.34,480.34,100.0,480.34,480.34,480.34,480.34,100.0
2023-09-25 10:50:00,479.47,481.2,479.47,481.14,1671.0,479.47,481.2,479.47,481.14,1671.0
2023-09-25 11:00:00,481.7,483.74,480.96,483.44,2550.0,481.7,483.74,480.96,483.44,2550.0
2023-09-25 11:10:00,484.21,486.66,484.2,486.63,2463.0,484.21,486.66,484.2,486.63,2463.0
2023-09-25 11:20:00,486.0,486.8,485.38,485.63,4555.0,486.0,486.8,485.38,485.63,4555.0
2023-09-25 11:30:00,485.74,485.81,485.69,485.8,943.0,485.74,485.81,485.69,485.8,943.0
2023-09-25 11:40:00,486.13,487.32,486.05,486.25,4539.0,486.13,487.32,486.05,486.25,4539.0
2023-09-25 11:50:00,486.07,486.24,484.54,484.54,2070.0,486.07,486.24,484.54,484.54,2070.0
2023-09-25 12:00:00,484.37,485.09,484.17,485.07,1136.0,484.37,485.09,484.17,485.07,1136.0
2023-09-25 12:10:00,485.02,486.24,485.02,485.94,907.0,485.02,486.24,485.02,485.94,907.0
2023-09-25 12:20:00,485.4,486.47,485.39,485.56,1992.0,485.4,486.47,485.39,485.56,1992.0
2023-09-25 12:30:00,485.55,485.55,483.46,483.46,1160.0,485.55,485.55,483.46,483.46,1160.0
2023-09-25 12:40:00,483.36,484.18,482.58,484.0,5847.0,483.36,484.18,482.58,484.0,5847.0
2023-09-25 12:50:00,483.18,483.69,482.95,483.69,600.0,483.18,483.69,482.95,483.69,600.0
2023-09-25 13:00:00,483.58,484.02,483.58,483.81,3000.0,483.58,484.02,483.58,483.81,3000.0
2023-09-25 13:10:00,484.0,484.35,483.87,483.92,1393.0,484.0,484.35,483.87,483.92,1393.0
2023-09-25 13:20:00,483.78,483.78,483.13,483.71,389.0,483.78,483.78,483.13,483.71,389.0
2023-09-25 13:30:00,483.04,484.62,483.04,484.49,3900.0,483.04,484.62,483.04,484.49,3900.0
2023-09-25 13:40:00,484.26,484.32,483.55,483.55,2302.0,484.26,484.32,483.55,483.55,2302.0
2023-09-25 13:50:00,483.64,483.64,482.98,482.98,1200.0,483.64,483.64,482.98,482.98,1200.0
2023-09-25 14:00:00,483.11,483.61,483.1,483.61,600.0,483.11,483.61,483.1,483.61,600.0
2023-09-25 14:10:00,483.15,483.61,483.11,483.13,841.0,483.15,483.61,483.11,483.13,841.0
2023-09-25 14:20:00,483.09,483.09,483.02,483.03,258.0,483.09,483.09,483.02,483.03,258.0
2023-09-25 14:30:00,483.47,484.21,483.47,483.65,915.0,483.47,484.21,483.47,483.65,915.0
2023-09-25 14:40:00,483.58,483.8,483.21,483.42,900.0,483.58,483.8,483.21,483.42,900.0
2023-09-25 14:50:00,483.43,483.43,482.84,483.16,5556.0,483.43,483.43,482.84,483.16,5556.0
2023-09-25 15:00:00,482.83,482.85,482.12,482.12,1331.0,482.83,482.85,482.12,482.12,1331.0
2023-09-25 15:10:00,482.34,483.02,482.15,482.7,1500.0,482.34,483.02,482.15,482.7,1500.0
2023-09-25 15:20:00,482.39,483.13,481.92,482.83,3900.0,482.39,483.13,481.92,482.83,3900.0
2023-09-25 15:30:00,483.19,483.93,482.58,482.99,2143.0,483.19,483.93,482.58,482.99,2143.0
2023-09-25 15:40:00,483.18,484.15,482.58,483.67,5157.0,483.18,484.15,482.58,483.67,5157.0
2023-09-25 15:50:00,483.54,484.26,483.1,483.29,21313.0,483.54,484.26,483.1,483.29,21313.0
2023-09-26 09:30:00,478.78,481.29,478.5,480.91,25980.0,478.78,481.29,478.5,480.91,25980.0
2023-09-26 09:40:00,480.45,481.67,479.7,480.0,20468.0,480.45,481.67,479.7,480.0,20468.0
2023-09-26 09:50:00,480.01,480.03,477.75,478.05,7007.0,480.01,480.03,477.75,478.05,7007.0
2023-09-26 10:00:00,478.35,479.5,477.77,478.93,6042.0,478.35,479.5,477.77,478.93,6042.0
2023-09-26 10:10:00,478.8,478.8,475.09,475.87,5802.0,478.8,478.8,475.09,475.87,5802.0
2023-09-26 10:20:00,475.88,476.72,475.15,476.19,9886.0,475.88,476.72,475.15,476.19,9886.0
2023-09-26 10:30:00,476.22,477.56,475.46,475.88,10265.0,476.22,477.56,475.46,475.88,10265.0
2023-09-26 10:40:00,475.76,476.68,475.25,475.78,4600.0,475.76,476.68,475.25,475.78,4600.0
2023-09-26 10:50:00,475.78,476.29,474.17,475.14,6481.0,475.78,476.29,474.17,475.14,6481.0
2023-09-26 11:00:00,474.63,475.23,473.14,473.14,5318.0,474.63,475.23,473.14,473.14,5318.0
2023-09-26 11:10:00,473.14,473.14,471.33,472.17,3794.0,473.14,473.14,471.33,472.17,3794.0
2023-09-26 11:20:00,472.0,472.0,468.76,468.76,4312.0,472.0,472.0,468.76,468.76,4312.0
2023-09-26 11:30:00,469.29,471.11,469.29,470.85,7304.0,469.29,471.11,469.29,470.85,7304.0
2023-09-26 11:40:00,470.49,471.15,469.92,470.39,3835.0,470.49,471.15,469.92,470.39,3835.0
2023-09-26 11:50:00,470.41,470.41,469.41,469.68,3401.0,470.41,470.41,469.41,469.68,3401.0
2023-09-26 12:00:00,469.67,470.14,469.0,469.69,3613.0,469.67,470.14,469.0,469.69,3613.0
2023-09-26 12:10:00,469.71,470.19,468.92,468.95,1511.0,469.71,470.19,468.92,468.95,1511.0
2023-09-26 12:20:00,468.91,469.47,468.69,468.9,4262.0,468.91,469.47,468.69,468.9,4262.0
2023-09-26 12:30:00,468.91,470.01,468.76,469.78,2312.0,468.91,470.01,468.76,469.78,2312.0
2023-09-26 12:40:00,469.82,470.15,469.08,469.14,2200.0,469.82,470.15,469.08,469.14,2200.0
2023-09-26 12:50:00,470.18,470.41,470.18,470.26,1000.0,470.18,470.41,470.18,470.26,1000.0
2023-09-26 13:00:00,469.96,469.96,468.29,469.77,3955.0,469.96,469.96,468.29,469.77,3955.0
2023-09-26 13:10:00,469.77,470.26,468.72,468.73,2285.0,469.77,470.26,468.72,468.73,2285.0
2023-09-26 13:20:00,468.71,469.24,466.88,466.88,3871.0,468.71,469.24,466.88,466.88,3871.0
2023-09-26 13:30:00,467.28,468.28,466.77,468.27,9728.0,467.28,468.28,466.77,468.27,9728.0
2023-09-26 13:40:00,468.4,468.4,467.81,468.12,1500.0,468.4,468.4,467.81,468.12,1500.0
2023-09-26 13:50:00,468.1,468.78,467.91,468.75,4717.0,468.1,468.78,467.91,468.75,4717.0
2023-09-26 14:00:00,469.02,469.02,468.0,468.09,4440.0,469.02,469.02,468.0,468.09,4440.0
2023-09-26 14:10:00,468.19,468.25,467.55,467.77,3993.0,468.19,468.25,467.55,467.77,3993.0
2023-09-26 14:20:00,467.86,468.19,466.81,467.02,4592.0,467.86,468.19,466.81,467.02,4592.0
2023-09-26 14:30:00,466.92,467.7,466.79,467.16,11398.0,466.92,467.7,466.79,467.16,11398.0
2023-09-26 14:40:00,467.01,468.17,467.01,468.17,10159.0,467.01,468.17,467.01,468.17,10159.0
2023-09-26 14:50:00,468.04,469.03,467.56,469.03,7488.0,468.04,469.03,467.56,469.03,7488.0
2023-09-26 15:00:00,468.99,470.0,468.98,469.94,5349.0,468.99,470.0,468.98,469.94,5349.0
2023-09-26 15:10:00,469.98,470.38,469.49,469.79,9447.0,469.98,470.38,469.49,469.79,9447.0
2023-09-26 15:20:00,469.6,469.82,468.28,468.44,15259.0,469.6,469.82,468.28,468.44,15259.0
2023-09-26 15:30:00,468.31,468.99,467.87,468.12,14819.0,468.31,468.99,467.87,468.12,14819.0
2023-09-26 15:40:00,468.68,468.83,466.41,466.94,16957.0,468.68,468.83,466.41,466.94,16957.0
2023-09-26 15:50:00,466.76,468.63,466.11,467.82,63472.0,466.76,468.63,466.11,467.82,63472.0
2023-09-27 09:30:00,472.27,474.86,470.89,474.47,4878.0,472.27,474.86,470.89,474.47,4878.0
2023-09-27 09:40:00,473.47,478.53,473.47,477.69,900.0,473.47,478.53,473.47,477.69,900.0
2023-09-27 09:50:00,478.26,479.63,476.77,479.0,5019.0,478.26,479.63,476.77,479.0,5019.0
2023-09-27 10:00:00,479.01,479.19,476.27,476.27,2267.0,479.01,479.19,476.27,476.27,2267.0
2023-09-27 10:10:00,477.12,479.23,477.11,478.73,2767.0,477.12,479.23,477.11,478.73,2767.0
2023-09-27 10:20:00,479.18,484.03,479.18,483.61,10200.0,479.18,484.03,479.18,483.61,10200.0
2023-09-27 10:30:00,483.87,484.61,482.9,483.57,3650.0,483.87,484.61,482.9,483.57,3650.0
2023-09-27 10:40:00,483.5,484.0,481.57,483.15,2328.0,483.5,484.0,481.57,483.15,2328.0
2023-09-27 10:50:00,481.04,481.04,479.86,480.93,550.0,481.04,481.04,479.86,480.93,550.0
2023-09-27 11:00:00,481.38,481.69,481.38,481.69,200.0,481.38,481.69,481.38,481.69,200.0
2023-09-27 11:10:00,483.0,485.87,482.87,485.13,8909.0,483.0,485.87,482.87,485.13,8909.0
2023-09-27 11:20:00,484.43,486.24,484.25,485.41,7752.0,484.43,486.24,484.25,485.41,7752.0
2023-09-27 11:30:00,485.3,485.41,484.69,485.18,3065.0,485.3,485.41,484.69,485.18,3065.0
2023-09-27 11:40:00,485.17,485.17,483.21,483.21,8968.0,485.17,485.17,483.21,483.21,8968.0
2023-09-27 11:50:00,483.77,484.05,483.27,483.53,1515.0,483.77,484.05,483.27,483.53,1515.0
2023-09-27 12:00:00,483.3,483.3,478.18,478.18,2800.0,483.3,483.3,478.18,478.18,2800.0
2023-09-27 12:10:00,480.3,480.67,479.7,479.71,900.0,480.3,480.67,479.7,479.71,900.0
2023-09-27 12:20:00,480.4,482.11,480.4,482.11,1809.0,480.4,482.11,480.4,482.11,1809.0
2023-09-27 12:30:00,482.11,482.36,480.91,482.36,1044.0,482.11,482.36,480.91,482.36,1044.0
2023-09-27 12:40:00,482.74,483.52,482.72,483.52,1519.0,482.74,483.52,482.72,483.52,1519.0
2023-09-27 12:50:00,483.46,483.46,482.32,482.34,4938.0,483.46,483.46,482.32,482.34,4938.0
2023-09-27 13:00:00,482.8,484.36,482.73,484.36,800.0,482.8,484.36,482.73,484.36,800.0
2023-09-27 13:10:00,484.52,484.52,482.99,482.99,400.0,484.52,484.52,482.99,482.99,400.0
2023-09-27 13:20:00,482.19,482.55,480.34,480.34,2201.0,482.19,482.55,480.34,480.34,2201.0
2023-09-27 13:30:00,480.56,481.65,480.53,481.11,3600.0,480.56,481.65,480.53,481.11,3600.0
2023-09-27 13:40:00,480.83,481.67,480.29,480.66,1315.0,480.83,481.67,480.29,480.66,1315.0
2023-09-27 13:50:00,481.98,482.73,481.98,482.73,712.0,481.98,482.73,481.98,482.73,712.0
2023-09-27 14:00:00,482.12,482.7,481.47,481.47,1100.0,482.12,482.7,481.47,481.47,1100.0
2023-09-27 14:10:00,481.56,481.56,480.39,480.39,7969.0,481.56,481.56,480.39,480.39,7969.0
2023-09-27 14:20:00,480.53,482.12,480.28,482.12,17867.0,480.53,482.12,480.28,482.12,17867.0
2023-09-27 14:30:00,483.16,485.3,483.16,484.5,3361.0,483.16,485.3,483.16,484.5,3361.0
2023-09-27 14:40:00,484.49,485.53,484.48,485.3,5991.0,484.49,485.53,484.48,485.3,5991.0
2023-09-27 14:50:00,485.46,486.63,485.32,485.81,4550.0,485.46,486.63,485.32,485.81,4550.0
2023-09-27 15:00:00,486.57,487.62,486.14,487.62,3629.0,486.57,487.62,486.14,487.62,3629.0
2023-09-27 15:10:00,488.41,489.02,487.37,487.37,1854.0,488.41,489.02,487.37,487.37,1854.0
2023-09-27 15:20:00,486.86,486.86,485.83,486.08,3493.0,486.86,486.86,485.83,486.08,3493.0
2023-09-27 15:30:00,486.05,487.07,485.36,485.37,4531.0,486.05,487.07,485.36,485.37,4531.0
2023-09-27 15:40:00,485.04,485.13,482.33,483.55,17070.0,485.04,485.13,482.33,483.55,17070.0
2023-09-27 15:50:00,483.53,484.27,483.16,483.37,16903.0,483.53,484.27,483.16,483.37,16903.0
2023-09-28 09:30:00,480.0,482.06,476.98,482.06,8114.0,480.0,482.06,476.98,482.06,8114.0
2023-09-28 09:40:00,482.36,483.93,480.7,483.36,1826.0,482.36,483.93,480.7,483.36,1826.0
2023-09-28 09:50:00,485.0,487.05,485.0,487.0,1530.0,485.0,487.05,485.0,487.0,1530.0
2023-09-28 10:00:00,487.43,487.43,485.29,485.78,2968.0,487.43,487.43,485.29,485.78,2968.0
2023-09-28 10:10:00,485.0,485.51,483.18,485.44,3904.0,485.0,485.51,483.18,485.44,3904.0
2023-09-28 10:20:00,485.4,485.57,483.98,484.85,1943.0,485.4,485.57,483.98,484.85,1943.0
2023-09-28 10:30:00,483.84,484.44,482.19,484.44,1701.0,483.84,484.44,482.19,484.44,1701.0
2023-09-28 10:40:00,485.0,486.14,484.68,486.13,2199.0,485.0,486.14,484.68,486.13,2199.0
2023-09-28 10:50:00,487.14,487.79,485.96,487.31,3088.0,487.14,487.79,485.96,487.31,3088.0
2023-09-28 11:00:00,487.19,487.99,486.44,487.43,1600.0,487.19,487.99,486.44,487.43,1600.0
2023-09-28 11:10:00,487.95,487.95,486.28,487.69,911.0,487.95,487.95,486.28,487.69,911.0
2023-09-28 11:20:00,486.72,489.75,486.71,489.52,1665.0,486.72,489.75,486.71,489.52,1665.0
2023-09-28 11:30:00,489.92,492.03,489.92,491.97,1300.0,489.92,492.03,489.92,491.97,1300.0
2023-09-28 11:40:00,492.09,492.41,492.08,492.38,900.0,492.09,492.41,492.08,492.38,900.0
2023-09-28 11:50:00,492.53,493.5,492.4,492.58,2963.0,492.53,493.5,492.4,492.58,2963.0
2023-09-28 12:00:00,492.4,493.2,492.4,493.2,400.0,492.4,493.2,492.4,493.2,400.0
2023-09-28 12:10:00,493.61,494.79,493.61,494.16,700.0,493.61,494.79,493.61,494.16,700.0
2023-09-28 12:20:00,494.0,495.33,494.0,494.63,8520.0,494.0,495.33,494.0,494.63,8520.0
2023-09-28 12:30:00,494.81,495.48,493.87,494.11,2100.0,494.81,495.48,493.87,494.11,2100.0
2023-09-28 12:40:00,494.46,494.46,493.39,493.71,1208.0,494.46,494.46,493.39,493.71,1208.0
2023-09-28 12:50:00,493.18,493.18,491.0,491.25,2200.0,493.18,493.18,491.0,491.25,2200.0
2023-09-28 13:00:00,490.75,491.79,490.67,491.77,2801.0,490.75,491.79,490.67,491.77,2801.0
2023-09-28 13:10:00,491.76,492.46,491.59,492.14,1430.0,491.76,492.46,491.59,492.14,1430.0
2023-09-28 13:20:00,491.62,492.31,491.11,491.3,2223.0,491.62,492.31,491.11,491.3,2223.0
2023-09-28 13:30:00,491.45,491.45,490.83,490.83,400.0,491.45,491.45,490.83,490.83,400.0
2023-09-28 13:40:00,490.38,491.0,490.27,490.98,1256.0,490.38,491.0,490.27,490.98,1256.0
2023-09-28 13:50:00,490.79,491.02,490.52,490.61,755.0,490.79,491.02,490.52,490.61,755.0
2023-09-28 14:00:00,490.05,491.23,489.89,491.23,1411.0,490.05,491.23,489.89,491.23,1411.0
2023-09-28 14:10:00,490.5,491.89,490.46,491.08,1741.0,490.5,491.89,490.46,491.08,1741.0
2023-09-28 14:20:00,490.94,491.36,490.77,490.83,1370.0,490.94,491.36,490.77,490.83,1370.0
2023-09-28 14:30:00,490.83,490.83,488.49,488.75,1811.0,490.83,490.83,488.49,488.75,1811.0
2023-09-28 14:40:00,489.76,489.76,488.75,488.75,652.0,489.76,489.76,488.75,488.75,652.0
2023-09-28 14:50:00,488.03,490.01,488.02,489.89,2265.0,488.03,490.01,488.02,489.89,2265.0
2023-09-28 15:00:00,490.78,491.0,490.32,490.89,1474.0,490.78,491.0,490.32,490.89,1474.0
2023-09-28 15:10:00,490.85,491.91,490.52,491.91,2600.0,490.85,491.91,490.52,491.91,2600.0
2023-09-28 15:20:00,491.39,491.66,491.18,491.18,956.0,491.39,491.66,491.18,491.18,956.0
2023-09-28 15:30:00,491.3,491.3,488.51,488.58,3700.0,491.3,491.3,488.51,488.58,3700.0
2023-09-28 15:40:00,488.41,490.18,488.41,489.16,5928.0,488.41,490.18,488.41,489.16,5928.0
2023-09-28 15:50:00,489.21,491.22,488.82,491.17,23587.0,489.21,491.22,488.82,491.17,23587.0
2023-09-29 09:30:00,498.17,501.11,498.17,499.64,4543.0,498.17,501.11,498.17,499.64,4543.0
2023-09-29 09:40:00,501.16,504.45,499.26,503.31,2428.0,501.16,504.45,499.26,503.31,2428.0
2023-09-29 09:50:00,503.3,504.39,502.2,503.58,3317.0,503.3,504.39,502.2,503.58,3317.0
2023-09-29 10:00:00,503.58,505.0,502.92,503.56,8502.0,503.58,505.0,502.92,503.56,8502.0
2023-09-29 10:10:00,503.83,503.83,501.26,501.28,3321.0,503.83,503.83,501.26,501.28,3321.0
2023-09-29 10:20:00,501.22,501.27,498.41,499.48,1540.0,501.22,501.27,498.41,499.48,1540.0
2023-09-29 10:30:00,500.0,500.98,499.42,499.43,1200.0,500.0,500.98,499.42,499.43,1200.0
2023-09-29 10:40:00,499.89,500.78,499.89,500.59,900.0,499.89,500.78,499.89,500.59,900.0
2023-09-29 10:50:00,500.56,501.92,500.36,500.99,2601.0,500.56,501.92,500.36,500.99,2601.0
2023-09-29 11:00:00,500.93,501.53,500.79,501.19,700.0,500.93,501.53,500.79,501.19,700.0
2023-09-29 11:10:00,501.3,501.3,500.37,500.77,1913.0,501.3,501.3,500.37,500.77,1913.0
2023-09-29 11:20:00,501.54,502.57,500.64,500.64,2885.0,501.54,502.57,500.64,500.64,2885.0
2023-09-29 11:30:00,500.58,501.35,500.26,500.28,1603.0,500.58,501.35,500.26,500.28,1603.0
2023-09-29 11:40:00,500.28,500.33,499.1,499.3,4161.0,500.28,500.33,499.1,499.3,4161.0
2023-09-29 11:50:00,499.25,499.25,498.37,498.93,2498.0,499.25,499.25,498.37,498.93,2498.0
2023-09-29 12:00:00,499.08,499.68,498.49,498.96,4410.0,499.08,499.68,498.49,498.96,4410.0
2023-09-29 12:10:00,498.66,498.98,498.23,498.98,3100.0,498.66,498.98,498.23,498.98,3100.0
2023-09-29 12:20:00,499.36,499.81,499.01,499.8,1800.0,499.36,499.81,499.01,499.8,1800.0
2023-09-29 12:30:00,499.78,499.78,499.02,499.49,1160.0,499.78,499.78,499.02,499.49,1160.0
2023-09-29 12:40:00,500.06,500.06,497.97,497.98,1796.0,500.06,500.06,497.97,497.98,1796.0
2023-09-29 12:50:00,497.71,497.71,497.04,497.14,1500.0,497.71,497.71,497.04,497.14,1500.0
2023-09-29 13:00:00,496.95,496.95,495.28,495.31,2800.0,496.95,496.95,495.28,495.31,2800.0
2023-09-29 13:10:00,495.44,495.44,494.28,494.58,4271.0,495.44,495.44,494.28,494.58,4271.0
2023-09-29 13:20:00,494.8,495.62,494.8,495.62,3900.0,494.8,495.62,494.8,495.62,3900.0
2023-09-29 13:30:00,496.04,496.54,495.74,496.02,1000.0,496.04,496.54,495.74,496.02,1000.0
2023-09-29 13:40:00,496.13,497.29,495.91,495.91,1600.0,496.13,497.29,495.91,495.91,1600.0
2023-09-29 13:50:00,495.51,495.69,494.27,494.4,1800.0,495.51,495.69,494.27,494.4,1800.0
2023-09-29 14:00:00,494.27,494.62,493.78,494.62,1725.0,494.27,494.62,493.78,494.62,1725.0
2023-09-29 14:10:00,494.59,494.65,493.82,494.11,2401.0,494.59,494.65,493.82,494.11,2401.0
2023-09-29 14:20:00,494.11,495.29,494.02,494.63,2903.0,494.11,495.29,494.02,494.63,2903.0
2023-09-29 14:30:00,494.08,495.31,494.03,494.65,2015.0,494.08,495.31,494.03,494.65,2015.0
2023-09-29 14:40:00,495.19,496.03,494.99,496.03,1215.0,495.19,496.03,494.99,496.03,1215.0
2023-09-29 14:50:00,495.85,497.26,495.5,496.91,2100.0,495.85,497.26,495.5,496.91,2100.0
2023-09-29 15:00:00,497.44,497.7,495.55,495.67,4837.0,497.44,497.7,495.55,495.67,4837.0
2023-09-29 15:10:00,495.54,496.85,495.54,496.26,2799.0,495.54,496.85,495.54,496.26,2799.0
2023-09-29 15:20:00,496.0,496.64,495.52,496.62,4499.0,496.0,496.64,495.52,496.62,4499.0
2023-09-29 15:30:00,496.84,496.97,495.65,496.63,7083.0,496.84,496.97,495.65,496.63,7083.0
2023-09-29 15:40:00,496.41,496.63,495.14,496.28,8274.0,496.41,496.63,495.14,496.28,8274.0
2023-09-29 15:50:00,495.61,495.88,492.31,492.84,43233.0,495.61,495.88,492.31,492.84,43233.0
2023-10-02 09:30:00,492.12,498.95,492.07,498.95,6696.0,492.12,498.95,492.07,498.95,6696.0
2023-10-02 09:40:00,497.55,499.18,495.65,496.87,4800.0,497.55,499.18,495.65,496.87,4800.0
2023-10-02 09:50:00,497.06,498.79,496.91,497.0,2910.0,497.06,498.79,496.91,497.0,2910.0
2023-10-02 10:00:00,497.66,499.69,497.66,499.53,812.0,497.66,499.69,497.66,499.53,812.0
2023-10-02 10:10:00,499.53,501.49,499.19,500.37,13721.0,499.53,501.49,499.19,500.37,13721.0
2023-10-02 10:20:00,500.37,501.97,500.16,500.78,5810.0,500.37,501.97,500.16,500.78,5810.0
2023-10-02 10:30:00,500.33,502.68,500.24,502.45,2395.0,500.33,502.68,500.24,502.45,2395.0
2023-10-02 10:40:00,502.75,502.75,500.97,502.64,3244.0,502.75,502.75,500.97,502.64,3244.0
2023-10-02 10:50:00,502.76,503.14,501.61,501.95,4799.0,502.76,503.14,501.61,501.95,4799.0
2023-10-02 11:00:00,501.62,501.63,499.06,499.06,18553.0,501.62,501.63,499.06,499.06,18553.0
2023-10-02 11:10:00,499.63,503.0,499.56,503.0,6924.0,499.63,503.0,499.56,503.0,6924.0
2023-10-02 11:20:00,503.17,505.29,503.17,503.47,2402.0,503.17,505.29,503.17,503.47,2402.0
2023-10-02 11:30:00,503.48,503.51,499.37,499.37,4390.0,503.48,503.51,499.37,499.37,4390.0
2023-10-02 11:40:00,500.36,500.96,499.33,499.33,704.0,500.36,500.96,499.33,499.33,704.0
2023-10-02 11:50:00,499.13,499.75,497.76,498.44,1800.0,499.13,499.75,497.76,498.44,1800.0
2023-10-02 12:00:00,498.21,498.21,496.45,497.23,11880.0,498.21,498.21,496.45,497.23,11880.0
2023-10-02 12:10:00,497.04,497.4,496.13,496.32,4570.0,497.04,497.4,496.13,496.32,4570.0
2023-10-02 12:20:00,496.13,497.67,496.04,496.05,9298.0,496.13,497.67,496.04,496.05,9298.0
2023-10-02 12:30:00,495.56,495.87,494.92,495.68,2521.0,495.56,495.87,494.92,495.68,2521.0
2023-10-02 12:40:00,495.41,495.92,494.31,494.65,828.0,495.41,495.92,494.31,494.65,828.0
2023-10-02 12:50:00,493.87,495.28,493.18,495.28,1200.0,493.87,495.28,493.18,495.28,1200.0
2023-10-02 13:00:00,495.9,495.99,494.27,494.29,614.0,495.9,495.99,494.27,494.29,614.0
2023-10-02 13:10:00,494.21,494.89,493.33,494.62,2426.0,494.21,494.89,493.33,494.62,2426.0
2023-10-02 13:20:00,494.98,495.21,494.44,494.5,1380.0,494.98,495.21,494.44,494.5,1380.0
2023-10-02 13:30:00,494.48,495.0,493.98,494.0,5500.0,494.48,495.0,493.98,494.0,5500.0
2023-10-02 13:40:00,494.0,494.91,493.98,494.35,3828.0,494.0,494.91,493.98,494.35,3828.0
2023-10-02 13:50:00,493.98,495.05,493.98,494.47,4100.0,493.98,495.05,493.98,494.47,4100.0
2023-10-02 14:00:00,493.5,493.86,493.16,493.19,3900.0,493.5,493.86,493.16,493.19,3900.0
2023-10-02 14:10:00,493.08,494.44,492.64,493.67,5077.0,493.08,494.44,492.64,493.67,5077.0
2023-10-02 14:20:00,493.75,493.84,492.24,492.24,3802.0,493.75,493.84,492.24,492.24,3802.0
2023-10-02 14:30:00,492.16,492.7,491.69,492.06,6455.0,492.16,492.7,491.69,492.06,6455.0
2023-10-02 14:40:00,492.15,493.01,491.51,492.1,34486.0,492.15,493.01,491.51,492.1,34486.0
2023-10-02 14:50:00,492.14,492.44,491.53,491.81,2552.0,492.14,492.44,491.53,491.81,2552.0
2023-10-02 15:00:00,491.49,493.89,491.49,493.89,5191.0,491.49,493.89,491.49,493.89,5191.0
2023-10-02 15:10:00,494.28,495.72,494.1,495.05,17133.0,494.28,495.72,494.1,495.05,17133.0
2023-10-02 15:20:00,494.64,494.64,493.06,493.65,4867.0,494.64,494.64,493.06,493.65,4867.0
2023-10-02 15:30:00,493.4,494.69,493.29,494.57,2155.0,493.4,494.69,493.29,494.57,2155.0
2023-10-02 15:40:00,494.87,496.21,494.54,496.0,15221.0,494.87,496.21,494.54,496.0,15221.0
2023-10-02 15:50:00,496.01,496.28,494.1,495.4,28032.0,496.01,496.28,494.1,495.4,28032.0
2023-10-03 09:30:00,490.01,490.01,487.12,487.37,6117.0,490.01,490.01,487.12,487.37,6117.0
2023-10-03 09:40:00,487.99,488.0,483.13,485.99,6610.0,487.99,488.0,483.13,485.99,6610.0
2023-10-03 09:50:00,485.49,486.02,482.2,485.0,14317.0,485.49,486.02,482.2,485.0,14317.0
2023-10-03 10:00:00,485.25,485.25,480.14,480.49,4878.0,485.25,485.25,480.14,480.49,4878.0
2023-10-03 10:10:00,480.44,481.65,477.41,478.66,11657.0,480.44,481.65,477.41,478.66,11657.0
2023-10-03 10:20:00,478.81,479.58,477.63,478.29,3624.0,478.81,479.58,477.63,478.29,3624.0
2023-10-03 10:30:00,477.91,479.18,476.1,476.66,5281.0,477.91,479.18,476.1,476.66,5281.0
2023-10-03 10:40:00,477.27,478.28,475.97,476.37,4091.0,477.27,478.28,475.97,476.37,4091.0
2023-10-03 10:50:00,476.63,476.63,473.86,473.86,4817.0,476.63,476.63,473.86,473.86,4817.0
2023-10-03 11:00:00,473.12,473.52,472.18,472.8,7631.0,473.12,473.52,472.18,472.8,7631.0
2023-10-03 11:10:00,472.78,473.25,471.6,471.99,14691.0,472.78,473.25,471.6,471.99,14691.0
2023-10-03 11:20:00,471.79,472.47,470.63,471.21,3274.0,471.79,472.47,470.63,471.21,3274.0
2023-10-03 11:30:00,471.09,471.51,470.09,470.15,3633.0,471.09,471.51,470.09,470.15,3633.0
2023-10-03 11:40:00,470.15,471.51,469.64,469.64,10952.0,470.15,471.51,469.64,469.64,10952.0
2023-10-03 11:50:00,469.53,470.17,469.02,470.05,6207.0,469.53,470.17,469.02,470.05,6207.0
2023-10-03 12:00:00,470.21,471.05,469.34,469.37,19480.0,470.21,471.05,469.34,469.37,19480.0
2023-10-03 12:10:00,469.33,469.55,467.97,468.75,7775.0,469.33,469.55,467.97,468.75,7775.0
2023-10-03 12:20:00,468.77,469.48,468.43,469.34,4200.0,468.77,469.48,468.43,469.34,4200.0
2023-10-03 12:30:00,469.38,469.41,467.34,467.77,4211.0,469.38,469.41,467.34,467.77,4211.0
2023-10-03 12:40:00,467.81,468.23,467.5,468.23,4552.0,467.81,468.23,467.5,468.23,4552.0
2023-10-03 12:50:00,468.3,469.25,468.11,468.29,4226.0,468.3,469.25,468.11,468.29,4226.0
2023-10-03 13:00:00,468.49,469.07,467.67,468.01,11358.0,468.49,469.07,467.67,468.01,11358.0
2023-10-03 13:10:00,468.09,468.09,466.12,466.13,5486.0,468.09,468.09,466.12,466.13,5486.0
2023-10-03 13:20:00,466.11,466.22,465.22,465.66,8491.0,466.11,466.22,465.22,465.66,8491.0
2023-10-03 13:30:00,465.66,466.12,463.36,463.36,9378.0,465.66,466.12,463.36,463.36,9378.0
2023-10-03 13:40:00,463.5,464.17,462.47,462.47,19665.0,463.5,464.17,462.47,462.47,19665.0
2023-10-03 13:50:00,462.78,462.78,460.39,460.39,16673.0,462.78,462.78,460.39,460.39,16673.0
2023-10-03 14:00:00,460.54,461.04,460.23,460.67,12826.0,460.54,461.04,460.23,460.67,12826.0
2023-10-03 14:10:00,460.67,460.85,458.7,459.15,12552.0,460.67,460.85,458.7,459.15,12552.0
2023-10-03 14:20:00,459.27,460.39,457.83,458.02,10321.0,459.27,460.39,457.83,458.02,10321.0
2023-10-03 14:30:00,458.02,459.48,458.02,459.23,9162.0,458.02,459.48,458.02,459.23,9162.0
2023-10-03 14:40:00,459.29,461.18,459.21,460.08,37867.0,459.29,461.18,459.21,460.08,37867.0
2023-10-03 14:50:00,460.34,460.71,458.94,459.21,13797.0,460.34,460.71,458.94,459.21,13797.0
2023-10-03 15:00:00,459.2,460.66,458.9,459.44,7400.0,459.2,460.66,458.9,459.44,7400.0
2023-10-03 15:10:00,459.41,459.65,458.23,459.3,13436.0,459.41,459.65,458.23,459.3,13436.0
2023-10-03 15:20:00,459.4,459.47,457.53,458.99,16283.0,459.4,459.47,457.53,458.99,16283.0
2023-10-03 15:30:00,458.93,460.49,458.52,460.11,13638.0,458.93,460.49,458.52,460.11,13638.0
2023-10-03 15:40:00,460.06,464.0,459.35,464.0,20333.0,460.06,464.0,459.35,464.0,20333.0
2023-10-03 15:50:00,463.96,466.23,463.11,466.1,71582.0,463.96,466.23,463.11,466.1,71582.0
2023-10-04 09:30:00,468.55,472.69,468.55,472.04,12535.0,468.55,472.69,468.55,472.04,12535.0
2023-10-04 09:40:00,472.39,472.39,470.09,470.57,4923.0,472.39,472.39,470.09,470.57,4923.0
2023-10-04 09:50:00,470.68,470.76,466.58,468.69,4674.0,470.68,470.76,466.58,468.69,4674.0
2023-10-04 10:00:00,465.11,469.34,464.56,465.7,23960.0,465.11,469.34,464.56,465.7,23960.0
2023-10-04 10:10:00,466.7,466.99,464.86,465.23,2521.0,466.7,466.99,464.86,465.23,2521.0
2023-10-04 10:20:00,465.48,465.52,463.42,463.42,7466.0,465.48,465.52,463.42,463.42,7466.0
2023-10-04 10:30:00,463.37,465.31,463.25,464.98,3301.0,463.37,465.31,463.25,464.98,3301.0
2023-10-04 10:40:00,465.4,465.6,463.89,464.64,2050.0,465.4,465.6,463.89,464.64,2050.0
2023-10-04 10:50:00,464.63,465.93,464.63,465.5,3016.0,464.63,465.93,464.63,465.5,3016.0
2023-10-04 11:00:00,465.31,465.44,464.12,464.83,2700.0,465.31,465.44,464.12,464.83,2700.0
2023-10-04 11:10:00,465.46,466.91,465.16,466.91,1510.0,465.46,466.91,465.16,466.91,1510.0
2023-10-04 11:20:00,467.34,468.41,466.98,467.24,4285.0,467.34,468.41,466.98,467.24,4285.0
2023-10-04 11:30:00,467.48,470.4,467.48,470.18,4270.0,467.48,470.4,467.48,470.18,4270.0
2023-10-04 11:40:00,469.86,471.34,468.76,470.74,6135.0,469.86,471.34,468.76,470.74,6135.0
2023-10-04 11:50:00,470.53,471.47,470.27,471.47,1000.0,470.53,471.47,470.27,471.47,1000.0
2023-10-04 12:00:00,470.99,470.99,469.24,469.48,5058.0,470.99,470.99,469.24,469.48,5058.0
2023-10-04 12:10:00,469.35,471.33,469.34,470.99,2824.0,469.35,471.33,469.34,470.99,2824.0
2023-10-04 12:20:00,471.8,472.35,471.37,471.91,2342.0,471.8,472.35,471.37,471.91,2342.0
2023-10-04 12:30:00,472.37,473.03,471.78,473.03,2694.0,472.37,473.03,471.78,473.03,2694.0
2023-10-04 12:40:00,473.11,473.47,472.31,473.47,1500.0,473.11,473.47,472.31,473.47,1500.0
2023-10-04 12:50:00,473.96,473.96,473.51,473.66,901.0,473.96,473.96,473.51,473.66,901.0
2023-10-04 13:00:00,473.42,474.17,473.31,474.17,6017.0,473.42,474.17,473.31,474.17,6017.0
2023-10-04 13:10:00,474.54,474.8,474.05,474.05,1921.0,474.54,474.8,474.05,474.05,1921.0
2023-10-04 13:20:00,474.0,474.01,473.26,473.33,2100.0,474.0,474.01,473.26,473.33,2100.0
2023-10-04 13:30:00,473.4,474.42,473.4,473.51,2966.0,473.4,474.42,473.4,473.51,2966.0
2023-10-04 13:40:00,473.84,473.84,472.06,472.58,4905.0,473.84,473.84,472.06,472.58,4905.0
2023-10-04 13:50:00,472.56,472.56,471.19,472.44,3121.0,472.56,472.56,471.19,472.44,3121.0
2023-10-04 14:00:00,472.77,473.17,472.06,472.06,3649.0,472.77,473.17,472.06,472.06,3649.0
2023-10-04 14:10:00,471.95,473.56,471.67,473.46,2404.0,471.95,473.56,471.67,473.46,2404.0
2023-10-04 14:20:00,473.26,473.34,471.03,472.66,1717.0,473.26,473.34,471.03,472.66,1717.0
2023-10-04 14:30:00,472.3,472.54,471.07,472.32,1755.0,472.3,472.54,471.07,472.32,1755.0
2023-10-04 14:40:00,472.34,473.35,472.33,472.84,1949.0,472.34,473.35,472.33,472.84,1949.0
2023-10-04 14:50:00,472.81,473.8,472.55,473.57,1637.0,472.81,473.8,472.55,473.57,1637.0
2023-10-04 15:00:00,473.8,475.02,473.51,475.02,6780.0,473.8,475.02,473.51,475.02,6780.0
2023-10-04 15:10:00,475.01,475.91,474.7,475.12,4446.0,475.01,475.91,474.7,475.12,4446.0
2023-10-04 15:20:00,474.94,475.58,474.66,475.4,3332.0,474.94,475.58,474.66,475.4,3332.0
2023-10-04 15:30:00,475.65,478.05,475.44,476.24,16845.0,475.65,478.05,475.44,476.24,16845.0
2023-10-04 15:40:00,476.44,477.27,476.24,476.6,9103.0,476.44,477.27,476.24,476.6,9103.0
2023-10-04 15:50:00,476.16,477.06,475.63,476.81,37595.0,476.16,477.06,475.63,476.81,37595.0
2023-10-05 09:30:00,474.44,476.33,472.63,475.62,2720.0,474.44,476.33,472.63,475.62,2720.0
2023-10-05 09:40:00,475.63,475.64,469.59,470.12,4493.0,475.63,475.64,469.59,470.12,4493.0
2023-10-05 09:50:00,469.9,470.73,469.9,470.73,547.0,469.9,470.73,469.9,470.73,547.0
2023-10-05 10:00:00,470.07,470.78,468.0,468.03,4092.0,470.07,470.78,468.0,468.03,4092.0
2023-10-05 10:10:00,468.44,469.18,468.16,468.88,706.0,468.44,469.18,468.16,468.88,706.0
2023-10-05 10:20:00,468.59,469.27,466.73,466.73,3292.0,468.59,469.27,466.73,466.73,3292.0
2023-10-05 10:30:00,467.05,467.29,465.0,465.0,1420.0,467.05,467.29,465.0,465.0,1420.0
2023-10-05 10:40:00,464.93,466.15,464.93,465.51,5957.0,464.93,466.15,464.93,465.51,5957.0
2023-10-05 10:50:00,465.0,465.37,464.38,464.38,4205.0,465.0,465.37,464.38,464.38,4205.0
2023-10-05 11:00:00,463.56,464.78,463.49,464.78,1680.0,463.56,464.78,463.49,464.78,1680.0
2023-10-05 11:10:00,464.34,464.34,463.56,463.8,1000.0,464.34,464.34,463.56,463.8,1000.0
2023-10-05 11:20:00,463.53,464.79,463.38,464.76,7250.0,463.53,464.79,463.38,464.76,7250.0
2023-10-05 11:30:00,464.75,464.75,463.08,463.89,7685.0,464.75,464.75,463.08,463.89,7685.0
2023-10-05 11:40:00,464.07,464.8,463.41,463.77,13945.0,464.07,464.8,463.41,463.77,13945.0
2023-10-05 11:50:00,463.99,464.38,463.0,463.22,6511.0,463.99,464.38,463.0,463.22,6511.0
2023-10-05 12:00:00,463.29,464.08,462.47,462.79,15494.0,463.29,464.08,462.47,462.79,15494.0
2023-10-05 12:10:00,463.0,464.19,463.0,464.0,11451.0,463.0,464.19,463.0,464.0,11451.0
2023-10-05 12:20:00,463.98,464.13,463.16,463.83,9128.0,463.98,464.13,463.16,463.83,9128.0
2023-10-05 12:30:00,464.0,464.0,462.88,463.24,4572.0,464.0,464.0,462.88,463.24,4572.0
2023-10-05 12:40:00,462.7,462.7,460.29,460.71,12902.0,462.7,462.7,460.29,460.71,12902.0
2023-10-05 12:50:00,460.59,461.93,460.37,460.51,7103.0,460.59,461.93,460.37,460.51,7103.0
2023-10-05 13:00:00,460.51,460.8,457.0,457.0,15056.0,460.51,460.8,457.0,457.0,15056.0
2023-10-05 13:10:00,457.61,460.01,457.42,459.54,21498.0,457.61,460.01,457.42,459.54,21498.0
2023-10-05 13:20:00,460.23,460.65,458.76,458.76,5560.0,460.23,460.65,458.76,458.76,5560.0
2023-10-05 13:30:00,458.74,461.25,458.37,460.45,14700.0,458.74,461.25,458.37,460.45,14700.0
2023-10-05 13:40:00,460.64,461.58,459.45,460.15,14177.0,460.64,461.58,459.45,460.15,14177.0
2023-10-05 13:50:00,460.43,461.5,459.27,460.98,21049.0,460.43,461.5,459.27,460.98,21049.0
2023-10-05 14:00:00,461.5,463.21,461.1,461.1,12748.0,461.5,463.21,461.1,461.1,12748.0
2023-10-05 14:10:00,461.1,462.84,461.1,462.25,8667.0,461.1,462.84,461.1,462.25,8667.0
2023-10-05 14:20:00,462.26,462.36,461.69,462.17,3400.0,462.26,462.36,461.69,462.17,3400.0
2023-10-05 14:30:00,462.03,463.49,461.66,463.17,10247.0,462.03,463.49,461.66,463.17,10247.0
2023-10-05 14:40:00,463.35,463.64,462.83,463.11,4765.0,463.35,463.64,462.83,463.11,4765.0
2023-10-05 14:50:00,463.03,464.68,463.02,464.29,7997.0,463.03,464.68,463.02,464.29,7997.0
2023-10-05 15:00:00,464.3,464.3,463.04,464.02,7242.0,464.3,464.3,463.04,464.02,7242.0
2023-10-05 15:10:00,464.44,465.51,464.43,465.12,12569.0,464.44,465.51,464.43,465.12,12569.0
2023-10-05 15:20:00,465.16,466.68,465.16,465.79,3806.0,465.16,466.68,465.16,465.79,3806.0
2023-10-05 15:30:00,465.99,467.28,465.98,466.8,7062.0,465.99,467.28,465.98,466.8,7062.0
2023-10-05 15:40:00,466.69,467.29,464.97,465.15,12649.0,466.69,467.29,464.97,465.15,12649.0
2023-10-05 15:50:00,464.8,465.73,464.63,464.94,60004.0,464.8,465.73,464.63,464.94,60004.0
2023-10-06 09:30:00,459.23,461.82,454.32,455.73,15483.0,459.23,461.82,454.32,455.73,15483.0
2023-10-06 09:40:00,456.12,459.1,455.0,458.79,5733.0,456.12,459.1,455.0,458.79,5733.0
2023-10-06 09:50:00,459.51,460.78,457.65,459.7,12548.0,459.51,460.78,457.65,459.7,12548.0
2023-10-06 10:00:00,460.13,460.13,456.68,457.1,7406.0,460.13,460.13,456.68,457.1,7406.0
2023-10-06 10:10:00,457.4,459.38,456.77,458.5,15686.0,457.4,459.38,456.77,458.5,15686.0
2023-10-06 10:20:00,458.44,464.58,458.13,464.37,6518.0,458.44,464.58,458.13,464.37,6518.0
2023-10-06 10:30:00,465.97,469.41,465.97,469.05,3789.0,465.97,469.41,465.97,469.05,3789.0
2023-10-06 10:40:00,468.52,470.73,468.47,469.59,13589.0,468.52,470.73,468.47,469.59,13589.0
2023-10-06 10:50:00,469.75,470.51,469.64,469.66,3137.0,469.75,470.51,469.64,469.66,3137.0
2023-10-06 11:00:00,470.53,473.15,469.49,473.08,11942.0,470.53,473.15,469.49,473.08,11942.0
2023-10-06 11:10:00,473.15,473.15,472.08,472.48,7707.0,473.15,473.15,472.08,472.48,7707.0
2023-10-06 11:20:00,472.44,475.66,472.35,475.08,9523.0,472.44,475.66,472.35,475.08,9523.0
2023-10-06 11:30:00,474.64,476.91,474.64,476.91,2701.0,474.64,476.91,474.64,476.91,2701.0
2023-10-06 11:40:00,477.18,478.93,476.8,478.86,5185.0,477.18,478.93,476.8,478.86,5185.0
2023-10-06 11:50:00,479.32,480.25,478.45,480.25,9550.0,479.32,480.25,478.45,480.25,9550.0
2023-10-06 12:00:00,480.09,480.82,479.91,480.4,5121.0,480.09,480.82,479.91,480.4,5121.0
2023-10-06 12:10:00,480.4,481.94,479.77,481.94,7230.0,480.4,481.94,479.77,481.94,7230.0
2023-10-06 12:20:00,481.27,481.27,478.36,478.78,53832.0,481.27,481.27,478.36,478.78,53832.0
2023-10-06 12:30:00,478.8,479.72,478.79,479.72,2368.0,478.8,479.72,478.79,479.72,2368.0
2023-10-06 12:40:00,479.39,482.99,479.39,482.19,6329.0,479.39,482.99,479.39,482.19,6329.0
2023-10-06 12:50:00,482.17,482.25,481.16,482.23,2847.0,482.17,482.25,481.16,482.23,2847.0
2023-10-06 13:00:00,481.68,481.68,479.07,479.88,4050.0,481.68,481.68,479.07,479.88,4050.0
2023-10-06 13:10:00,479.88,482.32,479.15,482.32,6396.0,479.88,482.32,479.15,482.32,6396.0
2023-10-06 13:20:00,483.03,483.66,482.48,483.0,1700.0,483.03,483.66,482.48,483.0,1700.0
2023-10-06 13:30:00,483.35,483.63,482.04,482.47,13100.0,483.35,483.63,482.04,482.47,13100.0
2023-10-06 13:40:00,482.47,482.47,479.88,480.14,6040.0,482.47,482.47,479.88,480.14,6040.0
2023-10-06 13:50:00,480.43,480.64,479.0,479.31,5747.0,480.43,480.64,479.0,479.31,5747.0
2023-10-06 14:00:00,479.0,479.65,479.0,479.33,61960.0,479.0,479.65,479.0,479.33,61960.0
2023-10-06 14:10:00,479.55,480.67,479.0,480.67,6181.0,479.55,480.67,479.0,480.67,6181.0
2023-10-06 14:20:00,480.7,481.4,479.06,479.77,5876.0,480.7,481.4,479.06,479.77,5876.0
2023-10-06 14:30:00,479.52,480.18,479.12,479.16,5907.0,479.52,480.18,479.12,479.16,5907.0
2023-10-06 14:40:00,479.26,481.38,479.26,480.73,6283.0,479.26,481.38,479.26,480.73,6283.0
2023-10-06 14:50:00,481.16,481.74,480.47,481.41,7306.0,481.16,481.74,480.47,481.41,7306.0
2023-10-06 15:00:00,481.27,483.1,481.27,482.55,8770.0,481.27,483.1,481.27,482.55,8770.0
2023-10-06 15:10:00,482.68,483.93,482.51,483.93,10049.0,482.68,483.93,482.51,483.93,10049.0
2023-10-06 15:20:00,483.59,485.51,483.58,485.04,11951.0,483.59,485.51,483.58,485.04,11951.0
2023-10-06 15:30:00,485.06,485.33,484.32,484.58,22744.0,485.06,485.33,484.32,484.58,22744.0
2023-10-06 15:40:00,484.66,484.87,482.61,483.0,28684.0,484.66,484.87,482.61,483.0,28684.0
2023-10-06 15:50:00,483.0,483.67,482.62,482.98,92064.0,483.0,483.67,482.62,482.98,92064.0
2023-10-09 09:30:00,477.0,482.0,477.0,482.0,5825.0,477.0,482.0,477.0,482.0,5825.0
2023-10-09 09:40:00,482.75,486.23,482.01,485.29,3298.0,482.75,486.23,482.01,485.29,3298.0
2023-10-09 09:50:00,485.78,486.99,482.09,483.13,12852.0,485.78,486.99,482.09,483.13,12852.0
2023-10-09 10:00:00,484.93,486.52,482.85,486.0,4654.0,484.93,486.52,482.85,486.0,4654.0
2023-10-09 10:10:00,485.97,487.45,485.08,485.22,2111.0,485.97,487.45,485.08,485.22,2111.0
2023-10-09 10:20:00,484.29,485.81,484.28,484.85,2600.0,484.29,485.81,484.28,484.85,2600.0
2023-10-09 10:30:00,483.83,484.92,482.94,483.12,7132.0,483.83,484.92,482.94,483.12,7132.0
2023-10-09 10:40:00,483.0,483.08,478.89,478.89,11062.0,483.0,483.08,478.89,478.89,11062.0
2023-10-09 10:50:00,479.43,483.22,479.42,482.72,11377.0,479.43,483.22,479.42,482.72,11377.0
2023-10-09 11:00:00,482.8,483.57,481.99,482.5,6503.0,482.8,483.57,481.99,482.5,6503.0
2023-10-09 11:10:00,482.5,484.04,482.26,484.04,5739.0,482.5,484.04,482.26,484.04,5739.0
2023-10-09 11:20:00,483.79,484.75,483.42,484.75,1920.0,483.79,484.75,483.42,484.75,1920.0
2023-10-09 11:30:00,484.71,485.5,484.71,485.38,1465.0,484.71,485.5,484.71,485.38,1465.0
2023-10-09 11:40:00,485.19,485.63,484.52,485.17,3277.0,485.19,485.63,484.52,485.17,3277.0
2023-10-09 11:50:00,485.48,487.25,485.48,486.75,3476.0,485.48,487.25,485.48,486.75,3476.0
2023-10-09 12:00:00,487.0,488.12,486.79,487.53,5624.0,487.0,488.12,486.79,487.53,5624.0
2023-10-09 12:10:00,487.79,488.27,487.54,487.88,3216.0,487.79,488.27,487.54,487.88,3216.0
2023-10-09 12:20:00,488.15,488.87,488.15,488.15,3190.0,488.15,488.87,488.15,488.15,3190.0
2023-10-09 12:30:00,488.46,488.49,488.16,488.16,500.0,488.46,488.49,488.16,488.16,500.0
2023-10-09 12:40:00,488.1,488.9,487.87,488.8,1200.0,488.1,488.9,487.87,488.8,1200.0
2023-10-09 12:50:00,488.69,488.84,488.45,488.65,1122.0,488.69,488.84,488.45,488.65,1122.0
2023-10-09 13:00:00,488.65,488.77,488.45,488.52,1199.0,488.65,488.77,488.45,488.52,1199.0
2023-10-09 13:10:00,488.5,488.98,488.49,488.75,1168.0,488.5,488.98,488.49,488.75,1168.0
2023-10-09 13:20:00,488.38,488.38,486.87,487.88,4266.0,488.38,488.38,486.87,487.88,4266.0
2023-10-09 13:30:00,488.36,490.21,488.17,489.72,2813.0,488.36,490.21,488.17,489.72,2813.0
2023-10-09 13:40:00,489.98,491.59,489.98,491.16,10249.0,489.98,491.59,489.98,491.16,10249.0
2023-10-09 13:50:00,491.32,491.63,491.0,491.5,7656.0,491.32,491.63,491.0,491.5,7656.0
2023-10-09 14:00:00,490.91,491.13,489.27,489.92,2838.0,490.91,491.13,489.27,489.92,2838.0
2023-10-09 14:10:00,489.66,489.68,489.25,489.68,609.0,489.66,489.68,489.25,489.68,609.0
2023-10-09 14:20:00,489.66,489.95,488.99,489.37,2790.0,489.66,489.95,488.99,489.37,2790.0
2023-10-09 14:30:00,489.05,489.88,488.95,489.78,12397.0,489.05,489.88,488.95,489.78,12397.0
2023-10-09 14:40:00,489.76,490.2,489.75,490.09,700.0,489.76,490.2,489.75,490.09,700.0
2023-10-09 14:50:00,490.7,491.53,489.99,491.24,6605.0,490.7,491.53,489.99,491.24,6605.0
2023-10-09 15:00:00,491.22,491.39,490.12,491.15,4120.0,491.22,491.39,490.12,491.15,4120.0
2023-10-09 15:10:00,491.0,491.39,489.6,489.6,13979.0,491.0,491.39,489.6,489.6,13979.0
2023-10-09 15:20:00,489.83,490.57,489.39,490.0,6131.0,489.83,490.57,489.39,490.0,6131.0
2023-10-09 15:30:00,490.0,490.6,489.01,489.28,11459.0,490.0,490.6,489.01,489.28,11459.0
2023-10-09 15:40:00,489.19,489.22,488.52,489.2,7658.0,489.19,489.22,488.52,489.2,7658.0
2023-10-09 15:50:00,489.16,489.16,487.89,488.0,47008.0,489.16,489.16,487.89,488.0,47008.0
2023-10-10 09:30:00,487.54,489.79,487.54,488.91,2902.0,487.54,489.79,487.54,488.91,2902.0
2023-10-10 09:40:00,490.24,493.76,489.54,489.54,11974.0,490.24,493.76,489.54,489.54,11974.0
2023-10-10 09:50:00,492.62,493.46,492.41,493.45,1683.0,492.62,493.46,492.41,493.45,1683.0
2023-10-10 10:00:00,492.83,495.84,492.83,495.09,5948.0,492.83,495.84,492.83,495.09,5948.0
2023-10-10 10:10:00,495.05,497.17,495.05,497.17,3179.0,495.05,497.17,495.05,497.17,3179.0
2023-10-10 10:20:00,497.17,498.2,496.7,497.72,2911.0,497.17,498.2,496.7,497.72,2911.0
2023-10-10 10:30:00,496.95,498.37,496.75,498.37,2405.0,496.95,498.37,496.75,498.37,2405.0
2023-10-10 10:40:00,498.5,499.16,497.99,499.16,11390.0,498.5,499.16,497.99,499.16,11390.0
2023-10-10 10:50:00,499.34,500.3,498.67,500.3,8767.0,499.34,500.3,498.67,500.3,8767.0
2023-10-10 11:00:00,499.81,500.15,493.36,494.1,78631.0,499.81,500.15,493.36,494.1,78631.0
2023-10-10 11:10:00,493.86,493.86,475.43,482.2,120959.0,493.86,493.86,475.43,482.2,120959.0
2023-10-10 11:20:00,481.0,486.12,477.01,483.83,61284.0,481.0,486.12,477.01,483.83,61284.0
2023-10-10 11:30:00,484.4,484.4,479.62,480.36,35531.0,484.4,484.4,479.62,480.36,35531.0
2023-10-10 11:40:00,480.36,485.51,480.35,484.63,35835.0,480.36,485.51,480.35,484.63,35835.0
2023-10-10 11:50:00,484.94,487.08,483.67,485.08,18396.0,484.94,487.08,483.67,485.08,18396.0
2023-10-10 12:00:00,484.5,491.22,484.5,486.09,38867.0,484.5,491.22,484.5,486.09,38867.0
2023-10-10 12:10:00,486.19,488.21,485.32,487.46,7136.0,486.19,488.21,485.32,487.46,7136.0
2023-10-10 12:20:00,487.88,487.88,484.0,484.56,20659.0,487.88,487.88,484.0,484.56,20659.0
2023-10-10 12:30:00,484.21,484.59,480.99,482.15,20260.0,484.21,484.59,480.99,482.15,20260.0
2023-10-10 12:40:00,481.47,481.47,476.6,476.6,12603.0,481.47,481.47,476.6,476.6,12603.0
2023-10-10 12:50:00,476.09,476.87,474.01,476.16,36348.0,476.09,476.87,474.01,476.16,36348.0
2023-10-10 13:00:00,476.2,476.24,471.53,474.81,27207.0,476.2,476.24,471.53,474.81,27207.0
2023-10-10 13:10:00,474.69,476.46,471.55,473.49,8288.0,474.69,476.46,471.55,473.49,8288.0
2023-10-10 13:20:00,473.04,474.58,472.0,473.1,14328.0,473.04,474.58,472.0,473.1,14328.0
2023-10-10 13:30:00,473.51,474.67,473.03,473.1,12765.0,473.51,474.67,473.03,473.1,12765.0
2023-10-10 13:40:00,473.1,475.11,472.4,474.65,9712.0,473.1,475.11,472.4,474.65,9712.0
2023-10-10 13:50:00,474.67,475.16,473.58,474.21,8318.0,474.67,475.16,473.58,474.21,8318.0
2023-10-10 14:00:00,474.09,474.98,473.43,474.97,6468.0,474.09,474.98,473.43,474.97,6468.0
2023-10-10 14:10:00,474.81,474.97,473.41,474.65,14546.0,474.81,474.97,473.41,474.65,14546.0
2023-10-10 14:20:00,474.49,475.17,472.17,472.19,22043.0,474.49,475.17,472.17,472.19,22043.0
2023-10-10 14:30:00,472.51,473.3,472.3,472.5,6817.0,472.51,473.3,472.3,472.5,6817.0
2023-10-10 14:40:00,472.47,473.83,471.91,472.96,15465.0,472.47,473.83,471.91,472.96,15465.0
2023-10-10 14:50:00,472.99,473.39,472.01,472.22,14289.0,472.99,473.39,472.01,472.22,14289.0
2023-10-10 15:00:00,472.29,472.93,471.84,472.25,11443.0,472.29,472.93,471.84,472.25,11443.0
2023-10-10 15:10:00,472.25,472.25,469.61,470.25,12587.0,472.25,472.25,469.61,470.25,12587.0
2023-10-10 15:20:00,470.11,470.52,469.25,469.75,27418.0,470.11,470.52,469.25,469.75,27418.0
2023-10-10 15:30:00,469.88,472.1,469.76,470.2,38880.0,469.88,472.1,469.76,470.2,38880.0
2023-10-10 15:40:00,470.36,470.69,468.83,469.99,25977.0,470.36,470.69,468.83,469.99,25977.0
2023-10-10 15:50:00,470.32,470.39,467.3,467.79,94183.0,470.32,470.39,467.3,467.79,94183.0
2023-10-11 09:30:00,450.02,464.2,449.0,459.3,114590.0,450.02,464.2,449.0,459.3,114590.0
2023-10-11 09:40:00,460.14,461.56,458.13,459.48,33198.0,460.14,461.56,458.13,459.48,33198.0
2023-10-11 09:50:00,458.32,460.48,456.84,457.55,30893.0,458.32,460.48,456.84,457.55,30893.0
2023-10-11 10:00:00,457.56,459.7,456.34,457.04,37879.0,457.56,459.7,456.34,457.04,37879.0
2023-10-11 10:10:00,456.96,457.23,452.9,453.82,44903.0,456.96,457.23,452.9,453.82,44903.0
2023-10-11 10:20:00,453.65,455.47,448.61,448.99,60337.0,453.65,455.47,448.61,448.99,60337.0
2023-10-11 10:30:00,448.79,450.39,446.73,447.0,51938.0,448.79,450.39,446.73,447.0,51938.0
2023-10-11 10:40:00,447.24,451.23,445.86,451.23,51026.0,447.24,451.23,445.86,451.23,51026.0
2023-10-11 10:50:00,452.25,454.87,452.25,453.45,20546.0,452.25,454.87,452.25,453.45,20546.0
2023-10-11 11:00:00,453.72,453.8,451.85,453.05,20327.0,453.72,453.8,451.85,453.05,20327.0
2023-10-11 11:10:00,453.33,453.37,450.46,451.23,16417.0,453.33,453.37,450.46,451.23,16417.0
2023-10-11 11:20:00,451.44,451.44,449.05,449.09,9763.0,451.44,451.44,449.05,449.09,9763.0
2023-10-11 11:30:00,449.03,452.13,448.8,451.07,16875.0,449.03,452.13,448.8,451.07,16875.0
2023-10-11 11:40:00,451.33,451.99,451.0,451.27,5000.0,451.33,451.99,451.0,451.27,5000.0
2023-10-11 11:50:00,451.76,452.76,450.23,450.62,14820.0,451.76,452.76,450.23,450.62,14820.0
2023-10-11 12:00:00,450.6,451.02,449.56,449.64,11087.0,450.6,451.02,449.56,449.64,11087.0
2023-10-11 12:10:00,449.58,449.64,448.24,449.33,19258.0,449.58,449.64,448.24,449.33,19258.0
2023-10-11 12:20:00,449.06,450.42,448.06,450.14,16697.0,449.06,450.42,448.06,450.14,16697.0
2023-10-11 12:30:00,450.1,450.19,449.42,449.79,7905.0,450.1,450.19,449.42,449.79,7905.0
2023-10-11 12:40:00,450.06,450.43,448.52,448.52,14212.0,450.06,450.43,448.52,448.52,14212.0
2023-10-11 12:50:00,448.51,449.56,448.51,448.85,5319.0,448.51,449.56,448.51,448.85,5319.0
2023-10-11 13:00:00,449.21,449.38,447.11,447.11,18202.0,449.21,449.38,447.11,447.11,18202.0
2023-10-11 13:10:00,447.47,447.67,446.67,446.98,24664.0,447.47,447.67,446.67,446.98,24664.0
2023-10-11 13:20:00,446.64,447.46,446.2,447.03,27145.0,446.64,447.46,446.2,447.03,27145.0
2023-10-11 13:30:00,447.0,447.22,446.6,446.6,8721.0,447.0,447.22,446.6,446.6,8721.0
2023-10-11 13:40:00,446.23,447.41,445.98,446.82,20703.0,446.23,447.41,445.98,446.82,20703.0
2023-10-11 13:50:00,447.06,448.35,446.7,448.13,19121.0,447.06,448.35,446.7,448.13,19121.0
2023-10-11 14:00:00,448.13,450.26,448.09,450.0,8462.0,448.13,450.26,448.09,450.0,8462.0
2023-10-11 14:10:00,450.0,450.07,449.29,449.81,8864.0,450.0,450.07,449.29,449.81,8864.0
2023-10-11 14:20:00,449.81,450.8,449.61,449.7,17294.0,449.81,450.8,449.61,449.7,17294.0
2023-10-11 14:30:00,449.71,450.57,449.71,449.94,26166.0,449.71,450.57,449.71,449.94,26166.0
2023-10-11 14:40:00,449.89,449.89,448.84,449.61,7969.0,449.89,449.89,448.84,449.61,7969.0
2023-10-11 14:50:00,449.42,450.37,449.31,449.76,10977.0,449.42,450.37,449.31,449.76,10977.0
2023-10-11 15:00:00,449.99,450.22,449.27,450.0,9899.0,449.99,450.22,449.27,450.0,9899.0
2023-10-11 15:10:00,449.79,449.98,449.14,449.71,10608.0,449.79,449.98,449.14,449.71,10608.0
2023-10-11 15:20:00,449.9,451.62,449.02,451.25,21361.0,449.9,451.62,449.02,451.25,21361.0
2023-10-11 15:30:00,451.41,452.7,451.39,452.4,23844.0,451.41,452.7,451.39,452.4,23844.0
2023-10-11 15:40:00,452.62,454.76,452.25,454.0,40453.0,452.62,454.76,452.25,454.0,40453.0
2023-10-11 15:50:00,453.88,455.91,452.53,455.47,124791.0,453.88,455.91,452.53,455.47,124791.0
2023-10-12 09:30:00,457.05,460.56,455.0,455.0,12751.0,457.05,460.56,455.0,455.0,12751.0
2023-10-12 09:40:00,454.55,456.26,453.02,454.0,9100.0,454.55,456.26,453.02,454.0,9100.0
2023-10-12 09:50:00,454.15,459.63,454.14,459.34,4352.0,454.15,459.63,454.14,459.34,4352.0
2023-10-12 10:00:00,458.74,460.95,458.51,460.95,3614.0,458.74,460.95,458.51,460.95,3614.0
2023-10-12 10:10:00,461.98,463.64,460.61,461.45,7449.0,461.98,463.64,460.61,461.45,7449.0
2023-10-12 10:20:00,460.71,462.71,459.05,459.05,7530.0,460.71,462.71,459.05,459.05,7530.0
2023-10-12 10:30:00,460.5,462.01,459.96,461.2,2040.0,460.5,462.01,459.96,461.2,2040.0
2023-10-12 10:40:00,461.33,462.66,460.89,461.69,4653.0,461.33,462.66,460.89,461.69,4653.0
2023-10-12 10:50:00,461.61,461.67,460.21,461.67,3790.0,461.61,461.67,460.21,461.67,3790.0
2023-10-12 11:00:00,461.06,461.06,458.28,459.34,3920.0,461.06,461.06,458.28,459.34,3920.0
2023-10-12 11:10:00,459.77,460.27,459.22,459.7,3883.0,459.77,460.27,459.22,459.7,3883.0
2023-10-12 11:20:00,459.25,460.06,458.19,458.81,4354.0,459.25,460.06,458.19,458.81,4354.0
2023-10-12 11:30:00,458.93,459.35,458.08,459.0,2348.0,458.93,459.35,458.08,459.0,2348.0
2023-10-12 11:40:00,459.17,460.5,458.88,459.93,1513.0,459.17,460.5,458.88,459.93,1513.0
2023-10-12 11:50:00,459.92,460.5,458.89,458.89,1600.0,459.92,460.5,458.89,458.89,1600.0
2023-10-12 12:00:00,458.81,458.82,458.12,458.46,721.0,458.81,458.82,458.12,458.46,721.0
2023-10-12 12:10:00,458.12,459.99,458.12,459.75,2738.0,458.12,459.99,458.12,459.75,2738.0
2023-10-12 12:20:00,460.35,461.17,459.58,461.17,5539.0,460.35,461.17,459.58,461.17,5539.0
2023-10-12 12:30:00,461.46,461.98,460.58,461.9,6437.0,461.46,461.98,460.58,461.9,6437.0
2023-10-12 12:40:00,461.48,461.56,460.08,460.09,3303.0,461.48,461.56,460.08,460.09,3303.0
2023-10-12 12:50:00,460.11,460.86,459.73,460.47,3002.0,460.11,460.86,459.73,460.47,3002.0
2023-10-12 13:00:00,460.52,460.52,457.29,457.39,7810.0,460.52,460.52,457.29,457.39,7810.0
2023-10-12 13:10:00,457.3,457.3,455.0,456.13,13446.0,457.3,457.3,455.0,456.13,13446.0
2023-10-12 13:20:00,455.89,455.89,455.08,455.58,1039.0,455.89,455.89,455.08,455.58,1039.0
2023-10-12 13:30:00,455.89,456.05,454.9,455.43,3663.0,455.89,456.05,454.9,455.43,3663.0
2023-10-12 13:40:00,454.9,455.01,453.81,455.01,3601.0,454.9,455.01,453.81,455.01,3601.0
2023-10-12 13:50:00,454.84,454.84,454.1,454.27,1998.0,454.84,454.84,454.1,454.27,1998.0
2023-10-12 14:00:00,454.12,454.13,450.48,450.63,8244.0,454.12,454.13,450.48,450.63,8244.0
2023-10-12 14:10:00,450.18,450.3,448.73,449.31,22161.0,450.18,450.3,448.73,449.31,22161.0
2023-10-12 14:20:00,449.57,450.51,449.2,449.71,19317.0,449.57,450.51,449.2,449.71,19317.0
2023-10-12 14:30:00,449.72,450.83,449.33,449.87,13223.0,449.72,450.83,449.33,449.87,13223.0
2023-10-12 14:40:00,449.63,450.44,448.52,450.26,10874.0,449.63,450.44,448.52,450.26,10874.0
2023-10-12 14:50:00,450.11,450.94,449.64,450.6,7379.0,450.11,450.94,449.64,450.6,7379.0
2023-10-12 15:00:00,450.87,453.79,450.64,453.76,2900.0,450.87,453.79,450.64,453.76,2900.0
2023-10-12 15:10:00,453.24,454.09,452.96,454.05,3128.0,453.24,454.09,452.96,454.05,3128.0
2023-10-12 15:20:00,454.52,455.17,453.74,455.13,10806.0,454.52,455.17,453.74,455.13,10806.0
2023-10-12 15:30:00,454.95,456.39,454.95,455.84,7873.0,454.95,456.39,454.95,455.84,7873.0
2023-10-12 15:40:00,455.65,456.11,455.42,456.11,7467.0,455.65,456.11,455.42,456.11,7467.0
2023-10-12 15:50:00,456.58,456.95,455.08,456.82,46105.0,456.58,456.95,455.08,456.82,46105.0
2023-10-13 09:30:00,464.06,466.58,458.93,464.76,23102.0,464.06,466.58,458.93,464.76,23102.0
2023-10-13 09:40:00,463.0,466.15,461.19,462.62,7441.0,463.0,466.15,461.19,462.62,7441.0
2023-10-13 09:50:00,461.67,466.33,461.24,466.33,12123.0,461.67,466.33,461.24,466.33,12123.0
2023-10-13 10:00:00,464.91,465.86,463.99,464.8,10596.0,464.91,465.86,463.99,464.8,10596.0
2023-10-13 10:10:00,464.71,466.62,463.74,464.04,6873.0,464.71,466.62,463.74,464.04,6873.0
2023-10-13 10:20:00,463.44,464.44,460.54,460.54,5004.0,463.44,464.44,460.54,460.54,5004.0
2023-10-13 10:30:00,460.86,461.13,458.95,459.55,14454.0,460.86,461.13,458.95,459.55,14454.0
2023-10-13 10:40:00,459.88,459.88,457.34,458.22,9339.0,459.88,459.88,457.34,458.22,9339.0
2023-10-13 10:50:00,456.87,457.38,455.58,455.78,5296.0,456.87,457.38,455.58,455.78,5296.0
2023-10-13 11:00:00,455.4,455.69,454.27,454.27,6307.0,455.4,455.69,454.27,454.27,6307.0
2023-10-13 11:10:00,455.15,455.57,453.73,454.01,2297.0,455.15,455.57,453.73,454.01,2297.0
2023-10-13 11:20:00,453.62,454.54,452.41,454.31,2806.0,453.62,454.54,452.41,454.31,2806.0
2023-10-13 11:30:00,454.82,456.25,454.52,456.2,2306.0,454.82,456.25,454.52,456.2,2306.0
2023-10-13 11:40:00,456.73,457.21,455.54,455.54,4897.0,456.73,457.21,455.54,455.54,4897.0
2023-10-13 11:50:00,455.55,455.67,453.31,455.06,5310.0,455.55,455.67,453.31,455.06,5310.0
2023-10-13 12:00:00,454.79,455.85,454.69,455.0,2343.0,454.79,455.85,454.69,455.0,2343.0
2023-10-13 12:10:00,455.12,456.84,454.51,456.54,3663.0,455.12,456.84,454.51,456.54,3663.0
2023-10-13 12:20:00,456.5,458.93,456.0,458.93,11963.0,456.5,458.93,456.0,458.93,11963.0
2023-10-13 12:30:00,458.52,459.97,457.73,458.25,6160.0,458.52,459.97,457.73,458.25,6160.0
2023-10-13 12:40:00,458.52,459.33,458.0,458.02,2185.0,458.52,459.33,458.0,458.02,2185.0
2023-10-13 12:50:00,457.75,457.92,457.03,457.03,2400.0,457.75,457.92,457.03,457.03,2400.0
2023-10-13 13:00:00,456.39,456.71,455.7,455.73,813.0,456.39,456.71,455.7,455.73,813.0
2023-10-13 13:10:00,454.95,455.14,454.25,454.42,3493.0,454.95,455.14,454.25,454.42,3493.0
2023-10-13 13:20:00,454.44,454.98,453.96,454.31,1400.0,454.44,454.98,453.96,454.31,1400.0
2023-10-13 13:30:00,452.94,454.09,452.67,452.99,1575.0,452.94,454.09,452.67,452.99,1575.0
2023-10-13 13:40:00,452.95,454.69,452.95,454.69,3733.0,452.95,454.69,452.95,454.69,3733.0
2023-10-13 13:50:00,454.4,455.0,454.32,455.0,810.0,454.4,455.0,454.32,455.0,810.0
2023-10-13 14:00:00,455.35,455.35,453.75,454.16,3513.0,455.35,455.35,453.75,454.16,3513.0
2023-10-13 14:10:00,454.05,454.06,453.17,453.19,1834.0,454.05,454.06,453.17,453.19,1834.0
2023-10-13 14:20:00,453.77,453.77,451.61,452.73,3600.0,453.77,453.77,451.61,452.73,3600.0
2023-10-13 14:30:00,452.92,454.99,452.92,454.66,2167.0,452.92,454.99,452.92,454.66,2167.0
2023-10-13 14:40:00,454.96,456.48,454.96,456.48,2503.0,454.96,456.48,454.96,456.48,2503.0
2023-10-13 14:50:00,456.41,457.03,455.79,456.08,3400.0,456.41,457.03,455.79,456.08,3400.0
2023-10-13 15:00:00,456.64,457.05,456.0,457.05,2014.0,456.64,457.05,456.0,457.05,2014.0
2023-10-13 15:10:00,456.87,457.88,456.76,456.97,1600.0,456.87,457.88,456.76,456.97,1600.0
2023-10-13 15:20:00,457.05,457.77,456.56,457.32,5554.0,457.05,457.77,456.56,457.32,5554.0
2023-10-13 15:30:00,456.92,457.79,456.92,457.44,5411.0,456.92,457.79,456.92,457.44,5411.0
2023-10-13 15:40:00,457.39,457.98,456.34,457.74,11851.0,457.39,457.98,456.34,457.74,11851.0
2023-10-13 15:50:00,457.36,457.6,456.05,456.1,49125.0,457.36,457.6,456.05,456.1,49125.0
2023-10-16 09:30:00,458.32,460.71,458.23,460.71,3336.0,458.32,460.71,458.23,460.71,3336.0
2023-10-16 09:40:00,459.12,459.12,456.38,458.17,3310.0,459.12,459.12,456.38,458.17,3310.0
2023-10-16 09:50:00,459.25,462.51,459.25,462.5,4788.0,459.25,462.51,459.25,462.5,4788.0
2023-10-16 10:00:00,462.55,465.0,462.45,465.0,2568.0,462.55,465.0,462.45,465.0,2568.0
2023-10-16 10:10:00,465.45,466.81,465.45,466.5,5751.0,465.45,466.81,465.45,466.5,5751.0
2023-10-16 10:20:00,465.87,471.54,465.64,471.54,8386.0,465.87,471.54,465.64,471.54,8386.0
2023-10-16 10:30:00,471.48,471.84,468.71,469.56,8299.0,471.48,471.84,468.71,469.56,8299.0
2023-10-16 10:40:00,469.1,471.25,468.78,470.69,3300.0,469.1,471.25,468.78,470.69,3300.0
2023-10-16 10:50:00,470.96,470.96,469.34,470.0,2182.0,470.96,470.96,469.34,470.0,2182.0
2023-10-16 11:00:00,469.06,471.13,468.99,470.49,2009.0,469.06,471.13,468.99,470.49,2009.0
2023-10-16 11:10:00,470.48,470.93,468.89,468.89,1800.0,470.48,470.93,468.89,468.89,1800.0
2023-10-16 11:20:00,468.36,470.39,468.25,470.39,3577.0,468.36,470.39,468.25,470.39,3577.0
2023-10-16 11:30:00,470.9,471.19,469.26,469.72,3300.0,470.9,471.19,469.26,469.72,3300.0
2023-10-16 11:40:00,469.78,470.28,469.31,470.28,1950.0,469.78,470.28,469.31,470.28,1950.0
2023-10-16 11:50:00,470.31,470.65,469.42,469.75,2953.0,470.31,470.65,469.42,469.75,2953.0
2023-10-16 12:00:00,470.48,471.1,469.84,470.72,5290.0,470.48,471.1,469.84,470.72,5290.0
2023-10-16 12:10:00,470.09,470.46,469.89,470.06,1751.0,470.09,470.46,469.89,470.06,1751.0
2023-10-16 12:20:00,470.07,471.24,470.07,471.07,2000.0,470.07,471.24,470.07,471.07,2000.0
2023-10-16 12:30:00,470.78,470.78,470.01,470.01,800.0,470.78,470.78,470.01,470.01,800.0
2023-10-16 12:40:00,470.04,470.36,469.62,469.77,1864.0,470.04,470.36,469.62,469.77,1864.0
2023-10-16 12:50:00,469.76,469.76,467.44,469.45,2128.0,469.76,469.76,467.44,469.45,2128.0
2023-10-16 13:00:00,469.35,470.17,469.35,469.94,1613.0,469.35,470.17,469.35,469.94,1613.0
2023-10-16 13:10:00,470.03,470.38,469.22,469.22,1760.0,470.03,470.38,469.22,469.22,1760.0
2023-10-16 13:20:00,469.02,469.02,466.32,467.8,3879.0,469.02,469.02,466.32,467.8,3879.0
2023-10-16 13:30:00,467.98,469.32,467.97,468.99,2200.0,467.98,469.32,467.97,468.99,2200.0
2023-10-16 13:40:00,469.27,470.08,469.26,469.5,1073.0,469.27,470.08,469.26,469.5,1073.0
2023-10-16 13:50:00,469.86,469.86,469.2,469.44,700.0,469.86,469.86,469.2,469.44,700.0
2023-10-16 14:00:00,469.26,470.08,468.84,470.08,1306.0,469.26,470.08,468.84,470.08,1306.0
2023-10-16 14:10:00,470.23,470.23,469.87,469.93,1204.0,470.23,470.23,469.87,469.93,1204.0
2023-10-16 14:20:00,469.59,469.77,468.51,469.14,2400.0,469.59,469.77,468.51,469.14,2400.0
2023-10-16 14:30:00,468.79,470.13,468.79,469.55,1800.0,468.79,470.13,468.79,469.55,1800.0
2023-10-16 14:40:00,469.04,469.64,468.79,469.08,1300.0,469.04,469.64,468.79,469.08,1300.0
2023-10-16 14:50:00,469.08,469.83,469.07,469.55,1500.0,469.08,469.83,469.07,469.55,1500.0
2023-10-16 15:00:00,469.5,470.5,469.47,470.5,6984.0,469.5,470.5,469.47,470.5,6984.0
2023-10-16 15:10:00,470.59,471.0,470.24,470.35,3400.0,470.59,471.0,470.24,470.35,3400.0
2023-10-16 15:20:00,470.69,470.88,470.44,470.44,3867.0,470.69,470.88,470.44,470.44,3867.0
2023-10-16 15:30:00,470.55,470.77,469.26,469.44,5489.0,470.55,470.77,469.26,469.44,5489.0
2023-10-16 15:40:00,469.21,469.53,468.15,468.15,7386.0,469.21,469.53,468.15,468.15,7386.0
2023-10-16 15:50:00,468.35,469.36,467.97,469.16,24115.0,468.35,469.36,467.97,469.16,24115.0
2023-10-17 09:30:00,457.66,468.95,457.66,466.39,20250.0,457.66,468.95,457.66,466.39,20250.0
2023-10-17 09:40:00,465.64,471.08,465.02,468.91,5610.0,465.64,471.08,465.02,468.91,5610.0
2023-10-17 09:50:00,469.16,470.08,467.44,469.8,4741.0,469.16,470.08,467.44,469.8,4741.0
2023-10-17 10:00:00,470.24,471.91,468.65,469.52,8087.0,470.24,471.91,468.65,469.52,8087.0
2023-10-17 10:10:00,470.35,471.66,470.23,470.86,3356.0,470.35,471.66,470.23,470.86,3356.0
2023-10-17 10:20:00,470.92,470.95,469.88,469.88,1000.0,470.92,470.95,469.88,469.88,1000.0
2023-10-17 10:30:00,470.15,473.33,469.88,471.23,4175.0,470.15,473.33,469.88,471.23,4175.0
2023-10-17 10:40:00,471.01,471.59,470.26,471.59,1366.0,471.01,471.59,470.26,471.59,1366.0
2023-10-17 10:50:00,470.87,471.7,470.7,471.18,1828.0,470.87,471.7,470.7,471.18,1828.0
2023-10-17 11:00:00,471.65,472.98,471.06,472.66,1287.0,471.65,472.98,471.06,472.66,1287.0
2023-10-17 11:10:00,472.88,474.98,472.88,474.35,6218.0,472.88,474.98,472.88,474.35,6218.0
2023-10-17 11:20:00,474.31,474.31,472.69,473.47,3957.0,474.31,474.31,472.69,473.47,3957.0
2023-10-17 11:30:00,473.21,474.31,472.58,473.73,3236.0,473.21,474.31,472.58,473.73,3236.0
2023-10-17 11:40:00,473.81,474.2,473.4,474.2,1101.0,473.81,474.2,473.4,474.2,1101.0
2023-10-17 11:50:00,473.83,474.29,473.83,474.27,800.0,473.83,474.29,473.83,474.27,800.0
2023-10-17 12:00:00,474.11,474.11,472.45,473.35,1872.0,474.11,474.11,472.45,473.35,1872.0
2023-10-17 12:10:00,473.41,473.62,472.57,472.78,2037.0,473.41,473.62,472.57,472.78,2037.0
2023-10-17 12:20:00,472.81,473.94,472.18,473.47,2412.0,472.81,473.94,472.18,473.47,2412.0
2023-10-17 12:30:00,473.65,474.18,473.6,474.18,712.0,473.65,474.18,473.6,474.18,712.0
2023-10-17 12:40:00,473.96,474.87,472.58,472.58,2390.0,473.96,474.87,472.58,472.58,2390.0
2023-10-17 12:50:00,473.0,473.9,472.64,472.89,1634.0,473.0,473.9,472.64,472.89,1634.0
2023-10-17 13:00:00,472.89,472.89,472.34,472.34,700.0,472.89,472.89,472.34,472.34,700.0
2023-10-17 13:10:00,472.49,472.73,472.26,472.26,1122.0,472.49,472.73,472.26,472.26,1122.0
2023-10-17 13:20:00,472.64,473.24,472.18,473.24,2354.0,472.64,473.24,472.18,473.24,2354.0
2023-10-17 13:30:00,472.91,472.91,471.81,471.97,1727.0,472.91,472.91,471.81,471.97,1727.0
2023-10-17 13:40:00,472.03,472.52,472.02,472.37,1700.0,472.03,472.52,472.02,472.37,1700.0
2023-10-17 13:50:00,472.02,472.06,470.19,471.15,2416.0,472.02,472.06,470.19,471.15,2416.0
2023-10-17 14:00:00,470.84,472.17,470.83,472.17,1004.0,470.84,472.17,470.83,472.17,1004.0
2023-10-17 14:10:00,472.21,472.21,471.11,471.11,1632.0,472.21,472.21,471.11,471.11,1632.0
2023-10-17 14:20:00,471.5,472.01,471.18,471.31,2366.0,471.5,472.01,471.18,471.31,2366.0
2023-10-17 14:30:00,471.4,471.7,471.06,471.31,2400.0,471.4,471.7,471.06,471.31,2400.0
2023-10-17 14:40:00,471.0,471.44,470.04,471.04,4316.0,471.0,471.44,470.04,471.04,4316.0
2023-10-17 14:50:00,470.76,470.99,469.35,470.06,6475.0,470.76,470.99,469.35,470.06,6475.0
2023-10-17 15:00:00,469.81,469.81,468.54,468.79,2300.0,469.81,469.81,468.54,468.79,2300.0
2023-10-17 15:10:00,468.33,468.82,467.6,468.53,4031.0,468.33,468.82,467.6,468.53,4031.0
2023-10-17 15:20:00,468.59,469.85,468.59,469.44,5506.0,468.59,469.85,468.59,469.44,5506.0
2023-10-17 15:30:00,469.82,469.82,469.14,469.63,3282.0,469.82,469.82,469.14,469.63,3282.0
2023-10-17 15:40:00,469.63,469.63,468.48,468.74,7943.0,469.63,469.63,468.48,468.74,7943.0
2023-10-17 15:50:00,468.45,469.69,468.27,468.76,20412.0,468.45,469.69,468.27,468.76,20412.0
2023-10-18 09:30:00,458.32,465.05,456.39,457.03,22114.0,458.32,465.05,456.39,457.03,22114.0
2023-10-18 09:40:00,457.42,459.49,455.37,458.93,28012.0,457.42,459.49,455.37,458.93,28012.0
2023-10-18 09:50:00,458.94,459.98,458.04,459.0,5238.0,458.94,459.98,458.04,459.0,5238.0
2023-10-18 10:00:00,458.52,460.56,457.84,457.85,12085.0,458.52,460.56,457.84,457.85,12085.0
2023-10-18 10:10:00,457.81,458.47,456.41,458.47,3491.0,457.81,458.47,456.41,458.47,3491.0
2023-10-18 10:20:00,458.41,460.25,456.41,456.6,5045.0,458.41,460.25,456.41,456.6,5045.0
2023-10-18 10:30:00,456.67,457.14,454.01,454.56,15147.0,456.67,457.14,454.01,454.56,15147.0
2023-10-18 10:40:00,454.07,455.45,453.24,453.24,51865.0,454.07,455.45,453.24,453.24,51865.0
2023-10-18 10:50:00,453.31,453.89,450.52,450.95,16488.0,453.31,453.89,450.52,450.95,16488.0
2023-10-18 11:00:00,450.91,451.45,449.37,450.24,7710.0,450.91,451.45,449.37,450.24,7710.0
2023-10-18 11:10:00,450.26,453.95,449.95,452.55,12681.0,450.26,453.95,449.95,452.55,12681.0
2023-10-18 11:20:00,452.38,453.11,451.25,451.45,4444.0,452.38,453.11,451.25,451.45,4444.0
2023-10-18 11:30:00,451.91,452.91,451.51,452.46,5000.0,451.91,452.91,451.51,452.46,5000.0
2023-10-18 11:40:00,452.45,452.46,451.58,452.01,6003.0,452.45,452.46,451.58,452.01,6003.0
2023-10-18 11:50:00,452.16,453.95,451.85,453.06,8020.0,452.16,453.95,451.85,453.06,8020.0
2023-10-18 12:00:00,452.72,453.62,452.07,453.62,14918.0,452.72,453.62,452.07,453.62,14918.0
2023-10-18 12:10:00,454.0,454.0,451.91,452.23,9653.0,454.0,454.0,451.91,452.23,9653.0
2023-10-18 12:20:00,452.22,452.25,451.26,451.27,3410.0,452.22,452.25,451.26,451.27,3410.0
2023-10-18 12:30:00,451.33,451.38,449.88,450.03,3806.0,451.33,451.38,449.88,450.03,3806.0
2023-10-18 12:40:00,450.15,451.26,449.96,451.13,2222.0,450.15,451.26,449.96,451.13,2222.0
2023-10-18 12:50:00,450.83,450.83,449.31,449.74,3900.0,450.83,450.83,449.31,449.74,3900.0
2023-10-18 13:00:00,449.29,450.7,449.0,450.35,9724.0,449.29,450.7,449.0,450.35,9724.0
2023-10-18 13:10:00,450.2,451.3,449.92,450.08,5633.0,450.2,451.3,449.92,450.08,5633.0
2023-10-18 13:20:00,450.08,450.68,449.74,450.03,5213.0,450.08,450.68,449.74,450.03,5213.0
2023-10-18 13:30:00,450.03,450.17,447.99,448.0,7356.0,450.03,450.17,447.99,448.0,7356.0
2023-10-18 13:40:00,448.41,449.5,448.12,448.78,17214.0,448.41,449.5,448.12,448.78,17214.0
2023-10-18 13:50:00,448.55,448.75,447.99,448.32,3635.0,448.55,448.75,447.99,448.32,3635.0
2023-10-18 14:00:00,448.82,449.55,447.39,449.54,8677.0,448.82,449.55,447.39,449.54,8677.0
2023-10-18 14:10:00,448.63,448.63,446.95,447.06,4820.0,448.63,448.63,446.95,447.06,4820.0
2023-10-18 14:20:00,446.94,448.57,446.94,448.49,5145.0,446.94,448.57,446.94,448.49,5145.0
2023-10-18 14:30:00,448.13,448.59,446.34,446.7,4185.0,448.13,448.59,446.34,446.7,4185.0
2023-10-18 14:40:00,446.25,446.38,445.25,445.65,9550.0,446.25,446.38,445.25,445.65,9550.0
2023-10-18 14:50:00,445.92,446.47,445.61,446.15,6592.0,445.92,446.47,445.61,446.15,6592.0
2023-10-18 15:00:00,445.88,446.19,445.23,445.93,6649.0,445.88,446.19,445.23,445.93,6649.0
2023-10-18 15:10:00,445.92,446.33,445.25,445.57,12628.0,445.92,446.33,445.25,445.57,12628.0
2023-10-18 15:20:00,445.44,445.45,443.0,443.61,38658.0,445.44,445.45,443.0,443.61,38658.0
2023-10-18 15:30:00,443.92,445.04,443.92,444.25,14100.0,443.92,445.04,443.92,444.25,14100.0
2023-10-18 15:40:00,443.95,444.71,442.82,444.68,25035.0,443.95,444.71,442.82,444.68,25035.0
2023-10-18 15:50:00,444.91,445.7,444.56,445.39,71912.0,444.91,445.7,444.56,445.39,71912.0
2023-10-19 09:30:00,451.98,452.28,445.96,447.39,6288.0,451.98,452.28,445.96,447.39,6288.0
2023-10-19 09:40:00,447.39,450.44,445.91,448.68,9820.0,447.39,450.44,445.91,448.68,9820.0
2023-10-19 09:50:00,448.02,450.26,448.02,450.01,4088.0,448.02,450.26,448.02,450.01,4088.0
2023-10-19 10:00:00,449.06,451.0,447.72,448.76,5086.0,449.06,451.0,447.72,448.76,5086.0
2023-10-19 10:10:00,450.5,452.75,449.39,449.96,12788.0,450.5,452.75,449.39,449.96,12788.0
2023-10-19 10:20:00,449.95,451.7,448.5,448.67,4844.0,449.95,451.7,448.5,448.67,4844.0
2023-10-19 10:30:00,447.6,450.46,447.55,450.0,4599.0,447.6,450.46,447.55,450.0,4599.0
2023-10-19 10:40:00,449.43,449.82,449.43,449.82,294.0,449.43,449.82,449.43,449.82,294.0
2023-10-19 10:50:00,448.28,448.47,446.76,446.93,1578.0,448.28,448.47,446.76,446.93,1578.0
2023-10-19 11:00:00,447.0,448.01,446.59,447.78,3011.0,447.0,448.01,446.59,447.78,3011.0
2023-10-19 11:10:00,447.83,447.83,446.04,446.54,700.0,447.83,447.83,446.04,446.54,700.0
2023-10-19 11:20:00,445.43,446.83,445.12,446.83,2781.0,445.43,446.83,445.12,446.83,2781.0
2023-10-19 11:30:00,447.03,448.4,447.03,447.46,4572.0,447.03,448.4,447.03,447.46,4572.0
2023-10-19 11:40:00,447.74,449.84,446.99,449.84,4988.0,447.74,449.84,446.99,449.84,4988.0
2023-10-19 11:50:00,449.57,449.58,447.54,447.54,6349.0,449.57,449.58,447.54,447.54,6349.0
2023-10-19 12:00:00,447.57,450.48,446.9,447.64,4736.0,447.57,450.48,446.9,447.64,4736.0
2023-10-19 12:10:00,448.51,449.75,448.0,449.53,5100.0,448.51,449.75,448.0,449.53,5100.0
2023-10-19 12:20:00,449.54,451.56,448.71,449.14,6468.0,449.54,451.56,448.71,449.14,6468.0
2023-10-19 12:30:00,448.38,448.54,443.85,444.97,5595.0,448.38,448.54,443.85,444.97,5595.0
2023-10-19 12:40:00,444.98,449.0,444.95,449.0,5288.0,444.98,449.0,444.95,449.0,5288.0
2023-10-19 12:50:00,448.46,449.75,446.77,448.19,6006.0,448.46,449.75,446.77,448.19,6006.0
2023-10-19 13:00:00,448.96,451.0,448.59,450.38,11808.0,448.96,451.0,448.59,450.38,11808.0
2023-10-19 13:10:00,450.37,451.07,449.49,450.47,5758.0,450.37,451.07,449.49,450.47,5758.0
2023-10-19 13:20:00,449.65,449.92,448.09,449.12,3007.0,449.65,449.92,448.09,449.12,3007.0
2023-10-19 13:30:00,449.0,449.73,447.21,447.21,1060.0,449.0,449.73,447.21,447.21,1060.0
2023-10-19 13:40:00,448.22,448.22,448.22,448.22,100.0,448.22,448.22,448.22,448.22,100.0
2023-10-19 13:50:00,447.49,448.53,447.31,448.08,2632.0,447.49,448.53,447.31,448.08,2632.0
2023-10-19 14:00:00,447.54,448.26,447.02,447.15,2029.0,447.54,448.26,447.02,447.15,2029.0
2023-10-19 14:10:00,447.17,449.72,447.17,449.4,3800.0,447.17,449.72,447.17,449.4,3800.0
2023-10-19 14:20:00,449.91,450.35,449.25,449.85,1200.0,449.91,450.35,449.25,449.85,1200.0
2023-10-19 14:30:00,448.68,448.86,446.79,447.69,2869.0,448.68,448.86,446.79,447.69,2869.0
2023-10-19 14:40:00,447.27,447.27,446.37,446.8,5925.0,447.27,447.27,446.37,446.8,5925.0
2023-10-19 14:50:00,446.75,447.22,445.76,446.61,8704.0,446.75,447.22,445.76,446.61,8704.0
2023-10-19 15:00:00,446.46,447.34,445.78,446.74,7438.0,446.46,447.34,445.78,446.74,7438.0
2023-10-19 15:10:00,446.54,446.86,446.07,446.35,3267.0,446.54,446.86,446.07,446.35,3267.0
2023-10-19 15:20:00,446.12,446.12,444.28,444.48,5666.0,446.12,446.12,444.28,444.48,5666.0
2023-10-19 15:30:00,444.69,445.62,444.47,444.58,6375.0,444.69,445.62,444.47,444.58,6375.0
2023-10-19 15:40:00,444.55,444.67,442.33,443.04,8925.0,444.55,444.67,442.33,443.04,8925.0
2023-10-19 15:50:00,443.44,444.7,442.7,444.5,34733.0,443.44,444.7,442.7,444.5,34733.0
2023-10-20 09:30:00,444.4,444.4,440.0,442.25,6237.0,444.4,444.4,440.0,442.25,6237.0
2023-10-20 09:40:00,442.34,442.8,439.9,440.96,6317.0,442.34,442.8,439.9,440.96,6317.0
2023-10-20 09:50:00,440.21,440.59,438.21,439.11,5225.0,440.21,440.59,438.21,439.11,5225.0
2023-10-20 10:00:00,439.04,440.25,437.31,437.75,5639.0,439.04,440.25,437.31,437.75,5639.0
2023-10-20 10:10:00,437.04,437.14,435.42,436.27,4377.0,437.04,437.14,435.42,436.27,4377.0
2023-10-20 10:20:00,436.26,436.26,431.94,431.94,6952.0,436.26,436.26,431.94,431.94,6952.0
2023-10-20 10:30:00,432.26,432.26,430.22,430.22,9537.0,432.26,432.26,430.22,430.22,9537.0
2023-10-20 10:40:00,430.07,430.07,426.03,426.75,13883.0,430.07,430.07,426.03,426.75,13883.0
2023-10-20 10:50:00,426.48,426.71,425.43,425.5,26086.0,426.48,426.71,425.43,425.5,26086.0
2023-10-20 11:00:00,425.93,427.4,425.56,426.0,29058.0,425.93,427.4,425.56,426.0,29058.0
2023-10-20 11:10:00,426.1,428.8,425.57,427.36,29754.0,426.1,428.8,425.57,427.36,29754.0
2023-10-20 11:20:00,427.88,427.88,425.2,426.3,14795.0,427.88,427.88,425.2,426.3,14795.0
2023-10-20 11:30:00,426.24,428.9,426.08,428.49,10698.0,426.24,428.9,426.08,428.49,10698.0
2023-10-20 11:40:00,428.51,428.76,426.24,428.76,10882.0,428.51,428.76,426.24,428.76,10882.0
2023-10-20 11:50:00,429.02,431.51,428.46,431.34,12790.0,429.02,431.51,428.46,431.34,12790.0
2023-10-20 12:00:00,431.0,431.08,428.12,428.14,13227.0,431.0,431.08,428.12,428.14,13227.0
2023-10-20 12:10:00,428.18,429.81,428.18,429.81,5137.0,428.18,429.81,428.18,429.81,5137.0
2023-10-20 12:20:00,429.76,430.93,429.51,429.52,6420.0,429.76,430.93,429.51,429.52,6420.0
2023-10-20 12:30:00,429.49,431.14,429.49,431.09,3681.0,429.49,431.14,429.49,431.09,3681.0
2023-10-20 12:40:00,430.7,431.37,430.43,431.2,3333.0,430.7,431.37,430.43,431.2,3333.0
2023-10-20 12:50:00,431.44,433.7,431.3,433.5,8704.0,431.44,433.7,431.3,433.5,8704.0
2023-10-20 13:00:00,433.17,433.51,431.31,431.31,6164.0,433.17,433.51,431.31,431.31,6164.0
2023-10-20 13:10:00,431.74,433.71,431.21,433.37,7526.0,431.74,433.71,431.21,433.37,7526.0
2023-10-20 13:20:00,433.57,433.76,432.78,432.89,3768.0,433.57,433.76,432.78,432.89,3768.0
2023-10-20 13:30:00,433.17,433.73,432.28,432.91,8826.0,433.17,433.73,432.28,432.91,8826.0
2023-10-20 13:40:00,432.48,433.22,431.46,432.15,7476.0,432.48,433.22,431.46,432.15,7476.0
2023-10-20 13:50:00,432.71,433.2,431.99,433.1,2102.0,432.71,433.2,431.99,433.1,2102.0
2023-10-20 14:00:00,432.97,434.17,432.69,433.47,8790.0,432.97,434.17,432.69,433.47,8790.0
2023-10-20 14:10:00,433.51,433.51,431.67,431.8,22009.0,433.51,433.51,431.67,431.8,22009.0
2023-10-20 14:20:00,432.03,432.12,430.98,430.98,4080.0,432.03,432.12,430.98,430.98,4080.0
2023-10-20 14:30:00,430.98,431.7,430.62,431.26,4120.0,430.98,431.7,430.62,431.26,4120.0
2023-10-20 14:40:00,430.95,431.85,430.92,431.85,1625.0,430.95,431.85,430.92,431.85,1625.0
2023-10-20 14:50:00,431.66,432.07,430.86,430.9,4475.0,431.66,432.07,430.86,430.9,4475.0
2023-10-20 15:00:00,430.94,431.93,430.94,430.97,7400.0,430.94,431.93,430.94,430.97,7400.0
2023-10-20 15:10:00,430.83,431.43,430.6,431.43,2890.0,430.83,431.43,430.6,431.43,2890.0
2023-10-20 15:20:00,430.8,431.87,430.19,431.37,13777.0,430.8,431.87,430.19,431.37,13777.0
2023-10-20 15:30:00,431.21,431.94,431.07,431.94,8689.0,431.21,431.94,431.07,431.94,8689.0
2023-10-20 15:40:00,431.64,431.88,430.01,430.29,12812.0,431.64,431.88,430.01,430.29,12812.0
2023-10-20 15:50:00,430.02,430.09,428.19,428.76,116576.0,430.02,430.09,428.19,428.76,116576.0
2023-10-23 09:30:00,426.49,429.0,425.64,428.94,25697.0,426.49,429.0,425.64,428.94,25697.0
2023-10-23 09:40:00,428.62,430.67,424.03,430.5,7064.0,428.62,430.67,424.03,430.5,7064.0
2023-10-23 09:50:00,430.21,430.68,427.5,428.87,12875.0,430.21,430.68,427.5,428.87,12875.0
2023-10-23 10:00:00,428.96,429.0,427.6,427.84,5125.0,428.96,429.0,427.6,427.84,5125.0
2023-10-23 10:10:00,427.93,430.36,427.93,430.11,5550.0,427.93,430.36,427.93,430.11,5550.0
2023-10-23 10:20:00,430.1,430.54,428.97,429.51,18554.0,430.1,430.54,428.97,429.51,18554.0
2023-10-23 10:30:00,429.72,430.1,427.75,430.03,15665.0,429.72,430.1,427.75,430.03,15665.0
2023-10-23 10:40:00,430.5,431.41,429.46,429.89,26814.0,430.5,431.41,429.46,429.89,26814.0
2023-10-23 10:50:00,429.42,429.76,429.04,429.33,1118.0,429.42,429.76,429.04,429.33,1118.0
2023-10-23 11:00:00,429.81,430.45,429.25,429.25,4166.0,429.81,430.45,429.25,429.25,4166.0
2023-10-23 11:10:00,429.4,431.41,429.4,431.05,36390.0,429.4,431.41,429.4,431.05,36390.0
2023-10-23 11:20:00,431.0,431.73,430.11,430.59,14904.0,431.0,431.73,430.11,430.59,14904.0
2023-10-23 11:30:00,430.76,432.94,430.42,432.93,3481.0,430.76,432.94,430.42,432.93,3481.0
2023-10-23 11:40:00,433.09,433.09,431.19,432.55,4852.0,433.09,433.09,431.19,432.55,4852.0
2023-10-23 11:50:00,432.92,432.92,431.57,432.24,2405.0,432.92,432.92,431.57,432.24,2405.0
2023-10-23 12:00:00,432.25,434.53,431.63,434.29,6295.0,432.25,434.53,431.63,434.29,6295.0
2023-10-23 12:10:00,434.29,434.33,432.41,433.63,6603.0,434.29,434.33,432.41,433.63,6603.0
2023-10-23 12:20:00,433.3,433.92,432.89,433.9,3354.0,433.3,433.92,432.89,433.9,3354.0
2023-10-23 12:30:00,434.31,436.55,434.3,436.55,9848.0,434.31,436.55,434.3,436.55,9848.0
2023-10-23 12:40:00,435.83,435.83,434.16,434.26,3512.0,435.83,435.83,434.16,434.26,3512.0
2023-10-23 12:50:00,434.33,436.54,434.33,436.54,1800.0,434.33,436.54,434.33,436.54,1800.0
2023-10-23 13:00:00,436.66,437.23,435.57,435.58,9110.0,436.66,437.23,435.57,435.58,9110.0
2023-10-23 13:10:00,435.23,435.23,432.43,432.43,4000.0,435.23,435.23,432.43,432.43,4000.0
2023-10-23 13:20:00,432.17,432.5,431.8,431.8,6835.0,432.17,432.5,431.8,431.8,6835.0
2023-10-23 13:30:00,431.4,433.09,430.77,433.09,4450.0,431.4,433.09,430.77,433.09,4450.0
2023-10-23 13:40:00,432.69,433.05,432.49,432.81,3164.0,432.69,433.05,432.49,432.81,3164.0
2023-10-23 13:50:00,432.81,432.82,431.02,431.3,4985.0,432.81,432.82,431.02,431.3,4985.0
2023-10-23 14:00:00,430.62,431.96,430.62,431.66,1513.0,430.62,431.96,430.62,431.66,1513.0
2023-10-23 14:10:00,431.42,431.69,430.93,431.35,1500.0,431.42,431.69,430.93,431.35,1500.0
2023-10-23 14:20:00,430.83,431.86,430.78,431.86,4256.0,430.83,431.86,430.78,431.86,4256.0
2023-10-23 14:30:00,431.73,432.5,431.45,432.5,5300.0,431.73,432.5,431.45,432.5,5300.0
2023-10-23 14:40:00,432.39,432.9,432.0,432.7,2300.0,432.39,432.9,432.0,432.7,2300.0
2023-10-23 14:50:00,433.13,433.13,431.8,432.18,5052.0,433.13,433.13,431.8,432.18,5052.0
2023-10-23 15:00:00,432.22,432.56,431.92,432.13,2550.0,432.22,432.56,431.92,432.13,2550.0
2023-10-23 15:10:00,431.93,432.12,431.38,431.38,4797.0,431.93,432.12,431.38,431.38,4797.0
2023-10-23 15:20:00,431.28,431.64,430.57,430.68,4219.0,431.28,431.64,430.57,430.68,4219.0
2023-10-23 15:30:00,430.63,431.3,430.2,430.25,6650.0,430.63,431.3,430.2,430.25,6650.0
2023-10-23 15:40:00,430.14,430.95,429.96,430.37,11009.0,430.14,430.95,429.96,430.37,11009.0
2023-10-23 15:50:00,430.64,431.02,429.39,431.0,57931.0,430.64,431.02,429.39,431.0,57931.0
2023-10-24 09:30:00,433.17,436.62,432.07,435.66,9635.0,433.17,436.62,432.07,435.66,9635.0
2023-10-24 09:40:00,436.74,437.11,433.5,434.19,4690.0,436.74,437.11,433.5,434.19,4690.0
2023-10-24 09:50:00,432.54,433.02,430.82,431.2,4109.0,432.54,433.02,430.82,431.2,4109.0
2023-10-24 10:00:00,430.14,433.7,430.13,432.4,21507.0,430.14,433.7,430.13,432.4,21507.0
2023-10-24 10:10:00,432.21,432.89,431.35,431.89,4862.0,432.21,432.89,431.35,431.89,4862.0
2023-10-24 10:20:00,431.44,433.55,431.11,433.33,8305.0,431.44,433.55,431.11,433.33,8305.0
2023-10-24 10:30:00,433.57,437.83,433.57,435.42,17771.0,433.57,437.83,433.57,435.42,17771.0
2023-10-24 10:40:00,435.39,435.56,434.43,435.56,7001.0,435.39,435.56,434.43,435.56,7001.0
2023-10-24 10:50:00,435.48,435.48,432.01,432.01,3700.0,435.48,435.48,432.01,432.01,3700.0
2023-10-24 11:00:00,432.35,434.07,432.27,433.44,15309.0,432.35,434.07,432.27,433.44,15309.0
2023-10-24 11:10:00,432.98,433.79,432.63,433.41,2897.0,432.98,433.79,432.63,433.41,2897.0
2023-10-24 11:20:00,433.26,433.26,431.42,431.42,5723.0,433.26,433.26,431.42,431.42,5723.0
2023-10-24 11:30:00,431.1,431.12,429.71,429.84,3015.0,431.1,431.12,429.71,429.84,3015.0
2023-10-24 11:40:00,429.34,429.62,428.38,428.38,700.0,429.34,429.62,428.38,428.38,700.0
2023-10-24 11:50:00,428.3,429.13,428.12,429.06,3208.0,428.3,429.13,428.12,429.06,3208.0
2023-10-24 12:00:00,429.5,430.17,428.18,429.08,5579.0,429.5,430.17,428.18,429.08,5579.0
2023-10-24 12:10:00,429.93,429.93,427.52,428.11,1442.0,429.93,429.93,427.52,428.11,1442.0
2023-10-24 12:20:00,426.2,426.92,425.48,425.72,4595.0,426.2,426.92,425.48,425.72,4595.0
2023-10-24 12:30:00,425.11,425.76,424.86,425.37,713.0,425.11,425.76,424.86,425.37,713.0
2023-10-24 12:40:00,425.55,425.55,423.58,423.65,2700.0,425.55,425.55,423.58,423.65,2700.0
2023-10-24 12:50:00,423.72,425.91,423.72,425.91,2060.0,423.72,425.91,423.72,425.91,2060.0
2023-10-24 13:00:00,425.57,427.14,425.45,427.0,7373.0,425.57,427.14,425.45,427.0,7373.0
2023-10-24 13:10:00,426.39,426.62,425.3,426.2,5558.0,426.39,426.62,425.3,426.2,5558.0
2023-10-24 13:20:00,427.01,427.9,427.01,427.9,1600.0,427.01,427.9,427.01,427.9,1600.0
2023-10-24 13:30:00,427.58,428.51,427.06,428.17,2601.0,427.58,428.51,427.06,428.17,2601.0
2023-10-24 13:40:00,428.64,428.64,428.25,428.48,1200.0,428.64,428.64,428.25,428.48,1200.0
2023-10-24 13:50:00,428.61,428.7,427.95,428.16,2909.0,428.61,428.7,427.95,428.16,2909.0
2023-10-24 14:00:00,428.14,428.14,427.69,428.07,1880.0,428.14,428.14,427.69,428.07,1880.0
2023-10-24 14:10:00,427.83,428.04,427.11,427.11,2410.0,427.83,428.04,427.11,427.11,2410.0
2023-10-24 14:20:00,427.11,428.91,427.1,428.9,2600.0,427.11,428.91,427.1,428.9,2600.0
2023-10-24 14:30:00,429.28,429.91,429.2,429.63,1721.0,429.28,429.91,429.2,429.63,1721.0
2023-10-24 14:40:00,429.72,429.94,429.51,429.7,1400.0,429.72,429.94,429.51,429.7,1400.0
2023-10-24 14:50:00,429.33,429.98,429.0,429.98,2549.0,429.33,429.98,429.0,429.98,2549.0
2023-10-24 15:00:00,430.0,430.24,429.67,429.96,2909.0,430.0,430.24,429.67,429.96,2909.0
2023-10-24 15:10:00,430.16,430.74,429.84,430.24,3640.0,430.16,430.74,429.84,430.24,3640.0
2023-10-24 15:20:00,430.41,430.72,430.23,430.42,3856.0,430.41,430.72,430.23,430.42,3856.0
2023-10-24 15:30:00,430.32,431.47,430.32,431.47,5485.0,430.32,431.47,430.32,431.47,5485.0
2023-10-24 15:40:00,431.49,432.33,431.19,431.3,6688.0,431.49,432.33,431.19,431.3,6688.0
2023-10-24 15:50:00,431.48,433.73,430.73,433.08,39814.0,431.48,433.73,430.73,433.08,39814.0
2023-10-25 09:30:00,429.03,429.5,424.61,424.61,4289.0,429.03,429.5,424.61,424.61,4289.0
2023-10-25 09:40:00,425.36,426.25,425.0,425.79,3757.0,425.36,426.25,425.0,425.79,3757.0
2023-10-25 09:50:00,425.0,428.69,425.0,428.69,4079.0,425.0,428.69,425.0,428.69,4079.0
2023-10-25 10:00:00,427.44,428.58,427.34,428.01,3735.0,427.44,428.58,427.34,428.01,3735.0
2023-10-25 10:10:00,427.86,428.32,427.09,428.06,5339.0,427.86,428.32,427.09,428.06,5339.0
2023-10-25 10:20:00,427.59,428.07,426.08,426.08,5448.0,427.59,428.07,426.08,426.08,5448.0
2023-10-25 10:30:00,426.38,427.09,424.29,424.87,29310.0,426.38,427.09,424.29,424.87,29310.0
2023-10-25 10:40:00,425.0,425.39,424.21,424.73,9258.0,425.0,425.39,424.21,424.73,9258.0
2023-10-25 10:50:00,424.17,424.17,422.04,423.8,6409.0,424.17,424.17,422.04,423.8,6409.0
2023-10-25 11:00:00,423.78,426.64,423.78,426.64,2187.0,423.78,426.64,423.78,426.64,2187.0
2023-10-25 11:10:00,425.36,427.22,425.36,426.89,4365.0,425.36,427.22,425.36,426.89,4365.0
2023-10-25 11:20:00,426.25,426.31,424.02,425.08,2295.0,426.25,426.31,424.02,425.08,2295.0
2023-10-25 11:30:00,424.26,424.26,423.55,423.9,1081.0,424.26,424.26,423.55,423.9,1081.0
2023-10-25 11:40:00,424.41,424.68,423.54,423.9,4164.0,424.41,424.68,423.54,423.9,4164.0
2023-10-25 11:50:00,423.76,423.92,422.98,423.64,3221.0,423.76,423.92,422.98,423.64,3221.0
2023-10-25 12:00:00,423.6,423.6,422.71,422.77,2502.0,423.6,423.6,422.71,422.77,2502.0
2023-10-25 12:10:00,422.72,423.75,422.09,422.09,2414.0,422.72,423.75,422.09,422.09,2414.0
2023-10-25 12:20:00,422.25,423.12,422.1,422.96,2142.0,422.25,423.12,422.1,422.96,2142.0
2023-10-25 12:30:00,422.87,423.21,422.36,422.63,1436.0,422.87,423.21,422.36,422.63,1436.0
2023-10-25 12:40:00,421.91,422.31,420.73,420.99,2100.0,421.91,422.31,420.73,420.99,2100.0
2023-10-25 12:50:00,420.6,421.54,420.35,421.06,2467.0,420.6,421.54,420.35,421.06,2467.0
2023-10-25 13:00:00,420.92,420.92,419.51,420.92,2463.0,420.92,420.92,419.51,420.92,2463.0
2023-10-25 13:10:00,420.56,420.84,419.59,420.11,2150.0,420.56,420.84,419.59,420.11,2150.0
2023-10-25 13:20:00,419.89,419.9,418.35,418.4,2383.0,419.89,419.9,418.35,418.4,2383.0
2023-10-25 13:30:00,418.59,419.15,417.97,417.98,3017.0,418.59,419.15,417.97,417.98,3017.0
2023-10-25 13:40:00,417.71,417.71,416.06,416.7,15238.0,417.71,417.71,416.06,416.7,15238.0
2023-10-25 13:50:00,416.69,416.8,415.38,416.63,3839.0,416.69,416.8,415.38,416.63,3839.0
2023-10-25 14:00:00,416.77,416.77,415.88,416.33,4367.0,416.77,416.77,415.88,416.33,4367.0
2023-10-25 14:10:00,416.62,417.48,416.06,416.84,7369.0,416.62,417.48,416.06,416.84,7369.0
2023-10-25 14:20:00,416.78,416.78,414.57,414.66,12418.0,416.78,416.78,414.57,414.66,12418.0
2023-10-25 14:30:00,415.01,415.58,414.19,414.62,14951.0,415.01,415.58,414.19,414.62,14951.0
2023-10-25 14:40:00,414.43,414.83,414.02,414.17,4707.0,414.43,414.83,414.02,414.17,4707.0
2023-10-25 14:50:00,414.05,414.55,413.34,413.34,9531.0,414.05,414.55,413.34,413.34,9531.0
2023-10-25 15:00:00,413.55,413.82,413.1,413.58,4976.0,413.55,413.82,413.1,413.58,4976.0
2023-10-25 15:10:00,413.59,413.75,412.49,412.66,18646.0,413.59,413.75,412.49,412.66,18646.0
2023-10-25 15:20:00,413.18,413.87,412.88,413.15,7954.0,413.18,413.87,412.88,413.15,7954.0
2023-10-25 15:30:00,413.39,413.96,412.44,412.81,25697.0,413.39,413.96,412.44,412.81,25697.0
2023-10-25 15:40:00,412.8,412.8,411.9,412.34,10196.0,412.8,412.8,411.9,412.34,10196.0
2023-10-25 15:50:00,412.22,412.7,411.18,411.73,51382.0,412.22,412.7,411.18,411.73,51382.0
2023-10-26 09:30:00,417.75,422.42,416.64,416.64,24177.0,417.75,422.42,416.64,416.64,24177.0
2023-10-26 09:40:00,417.4,417.76,415.2,415.54,15856.0,417.4,417.76,415.2,415.54,15856.0
2023-10-26 09:50:00,415.49,416.34,411.47,412.79,12250.0,415.49,416.34,411.47,412.79,12250.0
2023-10-26 10:00:00,412.79,412.79,407.3,408.18,11229.0,412.79,412.79,407.3,408.18,11229.0
2023-10-26 10:10:00,408.49,408.74,407.23,408.5,3738.0,408.49,408.74,407.23,408.5,3738.0
2023-10-26 10:20:00,408.62,411.42,407.53,411.08,37178.0,408.62,411.42,407.53,411.08,37178.0
2023-10-26 10:30:00,411.21,415.18,411.21,415.18,13980.0,411.21,415.18,411.21,415.18,13980.0
2023-10-26 10:40:00,414.78,419.9,413.82,419.9,26452.0,414.78,419.9,413.82,419.9,26452.0
2023-10-26 10:50:00,419.96,420.6,418.06,418.06,12218.0,419.96,420.6,418.06,418.06,12218.0
2023-10-26 11:00:00,417.89,417.89,415.24,415.24,3735.0,417.89,417.89,415.24,415.24,3735.0
2023-10-26 11:10:00,414.91,415.2,412.03,413.46,6093.0,414.91,415.2,412.03,413.46,6093.0
2023-10-26 11:20:00,412.85,412.97,412.13,412.96,1000.0,412.85,412.97,412.13,412.96,1000.0
2023-10-26 11:30:00,412.18,413.75,412.04,413.65,5096.0,412.18,413.75,412.04,413.65,5096.0
2023-10-26 11:40:00,413.03,413.03,411.24,411.5,3900.0,413.03,413.03,411.24,411.5,3900.0
2023-10-26 11:50:00,412.85,414.33,412.52,414.0,901.0,412.85,414.33,412.52,414.0,901.0
2023-10-26 12:00:00,413.59,414.57,411.78,411.78,2215.0,413.59,414.57,411.78,411.78,2215.0
2023-10-26 12:10:00,411.65,411.65,409.41,409.41,3057.0,411.65,411.65,409.41,409.41,3057.0
2023-10-26 12:20:00,409.04,410.24,408.29,410.12,13323.0,409.04,410.24,408.29,410.12,13323.0
2023-10-26 12:30:00,410.14,410.14,408.58,408.58,9534.0,410.14,410.14,408.58,408.58,9534.0
2023-10-26 12:40:00,408.52,409.45,408.29,408.32,6315.0,408.52,409.45,408.29,408.32,6315.0
2023-10-26 12:50:00,408.57,409.41,408.52,408.73,3378.0,408.57,409.41,408.52,408.73,3378.0
2023-10-26 13:00:00,408.68,410.58,408.5,410.12,19615.0,408.68,410.58,408.5,410.12,19615.0
2023-10-26 13:10:00,410.0,411.0,410.0,410.77,16088.0,410.0,411.0,410.0,410.77,16088.0
2023-10-26 13:20:00,410.44,410.44,408.68,409.34,3942.0,410.44,410.44,408.68,409.34,3942.0
2023-10-26 13:30:00,408.76,409.2,407.83,409.2,26567.0,408.76,409.2,407.83,409.2,26567.0
2023-10-26 13:40:00,408.83,409.9,408.47,409.48,28808.0,408.83,409.9,408.47,409.48,28808.0
2023-10-26 13:50:00,409.54,409.88,408.2,409.06,5359.0,409.54,409.88,408.2,409.06,5359.0
2023-10-26 14:00:00,409.09,410.98,409.08,409.99,17596.0,409.09,410.98,409.08,409.99,17596.0
2023-10-26 14:10:00,410.09,411.05,409.93,409.95,3113.0,410.09,411.05,409.93,409.95,3113.0
2023-10-26 14:20:00,409.89,409.89,408.85,409.73,8186.0,409.89,409.89,408.85,409.73,8186.0
2023-10-26 14:30:00,409.54,410.7,408.72,408.9,16878.0,409.54,410.7,408.72,408.9,16878.0
2023-10-26 14:40:00,408.62,410.06,408.34,409.49,37102.0,408.62,410.06,408.34,409.49,37102.0
2023-10-26 14:50:00,409.4,413.26,409.09,413.26,41008.0,409.4,413.26,409.09,413.26,41008.0
2023-10-26 15:00:00,413.43,415.27,413.43,414.9,4733.0,413.43,415.27,413.43,414.9,4733.0
2023-10-26 15:10:00,415.02,415.02,411.21,411.21,20176.0,415.02,415.02,411.21,411.21,20176.0
2023-10-26 15:20:00,410.76,411.65,410.0,410.35,8384.0,410.76,411.65,410.0,410.35,8384.0
2023-10-26 15:30:00,410.03,410.94,409.65,409.72,26504.0,410.03,410.94,409.65,409.72,26504.0
2023-10-26 15:40:00,409.63,410.29,408.7,408.86,71177.0,409.63,410.29,408.7,408.86,71177.0
2023-10-26 15:50:00,408.98,411.0,408.83,410.94,116635.0,408.98,411.0,408.83,410.94,116635.0
2023-10-27 09:30:00,417.72,420.52,412.04,414.02,12558.0,417.72,420.52,412.04,414.02,12558.0
2023-10-27 09:40:00,412.01,414.03,410.0,410.14,3597.0,412.01,414.03,410.0,410.14,3597.0
2023-10-27 09:50:00,411.27,415.05,411.27,415.05,2500.0,411.27,415.05,411.27,415.05,2500.0
2023-10-27 10:00:00,414.38,416.29,412.1,414.19,6295.0,414.38,416.29,412.1,414.19,6295.0
2023-10-27 10:10:00,414.54,415.71,413.72,413.72,1200.0,414.54,415.71,413.72,413.72,1200.0
2023-10-27 10:20:00,413.18,415.83,412.85,415.83,2890.0,413.18,415.83,412.85,415.83,2890.0
2023-10-27 10:30:00,416.7,416.8,414.58,414.58,3900.0,416.7,416.8,414.58,414.58,3900.0
2023-10-27 10:40:00,414.59,416.93,413.97,415.59,7363.0,414.59,416.93,413.97,415.59,7363.0
2023-10-27 10:50:00,415.97,416.02,415.15,416.0,1720.0,415.97,416.02,415.15,416.0,1720.0
2023-10-27 11:00:00,415.51,417.15,415.15,417.15,19677.0,415.51,417.15,415.15,417.15,19677.0
2023-10-27 11:10:00,417.14,420.89,417.14,419.91,4738.0,417.14,420.89,417.14,419.91,4738.0
2023-10-27 11:20:00,420.12,422.16,420.03,420.55,7620.0,420.12,422.16,420.03,420.55,7620.0
2023-10-27 11:30:00,420.15,421.06,419.43,420.14,4720.0,420.15,421.06,419.43,420.14,4720.0
2023-10-27 11:40:00,420.89,421.38,419.44,419.44,3730.0,420.89,421.38,419.44,419.44,3730.0
2023-10-27 11:50:00,419.79,420.68,419.33,420.58,2200.0,419.79,420.68,419.33,420.58,2200.0
2023-10-27 12:00:00,420.79,421.06,419.7,420.8,3903.0,420.79,421.06,419.7,420.8,3903.0
2023-10-27 12:10:00,420.83,420.84,419.66,419.88,3190.0,420.83,420.84,419.66,419.88,3190.0
2023-10-27 12:20:00,419.78,419.99,418.85,419.61,3017.0,419.78,419.99,418.85,419.61,3017.0
2023-10-27 12:30:00,419.72,420.16,419.24,420.14,3783.0,419.72,420.16,419.24,420.14,3783.0
2023-10-27 12:40:00,420.16,420.24,418.94,418.94,2647.0,420.16,420.24,418.94,418.94,2647.0
2023-10-27 12:50:00,418.28,418.67,417.95,418.67,1600.0,418.28,418.67,417.95,418.67,1600.0
2023-10-27 13:00:00,418.5,418.9,415.87,416.09,3252.0,418.5,418.9,415.87,416.09,3252.0
2023-10-27 13:10:00,416.91,417.39,416.28,416.73,6693.0,416.91,417.39,416.28,416.73,6693.0
2023-10-27 13:20:00,416.69,417.25,416.15,416.81,6859.0,416.69,417.25,416.15,416.81,6859.0
2023-10-27 13:30:00,416.46,416.98,415.64,416.32,6667.0,416.46,416.98,415.64,416.32,6667.0
2023-10-27 13:40:00,415.0,416.59,415.0,416.27,1225.0,415.0,416.59,415.0,416.27,1225.0
2023-10-27 13:50:00,415.93,416.45,415.64,415.64,502.0,415.93,416.45,415.64,415.64,502.0
2023-10-27 14:00:00,415.63,415.63,414.34,414.83,920.0,415.63,415.63,414.34,414.83,920.0
2023-10-27 14:10:00,414.94,415.32,414.4,414.9,1487.0,414.94,415.32,414.4,414.9,1487.0
2023-10-27 14:20:00,414.56,414.67,414.19,414.63,800.0,414.56,414.67,414.19,414.63,800.0
2023-10-27 14:30:00,414.59,416.75,414.59,416.58,1818.0,414.59,416.75,414.59,416.58,1818.0
2023-10-27 14:40:00,416.56,416.89,415.39,415.52,6532.0,416.56,416.89,415.39,415.52,6532.0
2023-10-27 14:50:00,415.48,416.02,414.29,414.69,3745.0,415.48,416.02,414.29,414.69,3745.0
2023-10-27 15:00:00,415.4,415.4,414.74,415.05,2405.0,415.4,415.4,414.74,415.05,2405.0
2023-10-27 15:10:00,415.2,415.87,414.78,415.69,5344.0,415.2,415.87,414.78,415.69,5344.0
2023-10-27 15:20:00,415.73,417.03,415.17,417.03,14052.0,415.73,417.03,415.17,417.03,14052.0
2023-10-27 15:30:00,417.06,417.63,414.88,414.88,5388.0,417.06,417.63,414.88,414.88,5388.0
2023-10-27 15:40:00,414.86,415.95,414.86,415.85,7282.0,414.86,415.95,414.86,415.85,7282.0
2023-10-27 15:50:00,415.63,416.76,415.23,416.28,50501.0,415.63,416.76,415.23,416.28,50501.0
2023-10-30 09:30:00,421.17,421.44,416.32,417.37,4675.0,421.17,421.44,416.32,417.37,4675.0
2023-10-30 09:40:00,417.24,418.49,415.19,418.49,5280.0,417.24,418.49,415.19,418.49,5280.0
2023-10-30 09:50:00,417.12,417.12,413.58,413.74,4231.0,417.12,417.12,413.58,413.74,4231.0
2023-10-30 10:00:00,414.26,414.63,411.94,414.63,1420.0,414.26,414.63,411.94,414.63,1420.0
2023-10-30 10:10:00,414.65,416.27,414.31,414.36,5492.0,414.65,416.27,414.31,414.36,5492.0
2023-10-30 10:20:00,414.18,414.18,412.24,412.31,2000.0,414.18,414.18,412.24,412.31,2000.0
2023-10-30 10:30:00,412.09,412.71,411.22,412.69,4991.0,412.09,412.71,411.22,412.69,4991.0
2023-10-30 10:40:00,412.59,413.14,411.66,412.1,3228.0,412.59,413.14,411.66,412.1,3228.0
2023-10-30 10:50:00,412.0,415.16,412.0,412.59,16953.0,412.0,415.16,412.0,412.59,16953.0
2023-10-30 11:00:00,413.34,417.26,413.34,416.68,3888.0,413.34,417.26,413.34,416.68,3888.0
2023-10-30 11:10:00,417.77,417.77,415.72,416.41,2834.0,417.77,417.77,415.72,416.41,2834.0
2023-10-30 11:20:00,415.79,416.28,414.46,415.77,3527.0,415.79,416.28,414.46,415.77,3527.0
2023-10-30 11:30:00,416.06,418.46,415.87,416.52,5244.0,416.06,418.46,415.87,416.52,5244.0
2023-10-30 11:40:00,416.39,418.83,416.2,418.23,5388.0,416.39,418.83,416.2,418.23,5388.0
2023-10-30 11:50:00,418.9,419.59,418.54,418.97,1400.0,418.9,419.59,418.54,418.97,1400.0
2023-10-30 12:00:00,419.54,419.64,417.03,417.81,19091.0,419.54,419.64,417.03,417.81,19091.0
2023-10-30 12:10:00,417.83,420.11,417.82,418.28,2949.0,417.83,420.11,417.82,418.28,2949.0
2023-10-30 12:20:00,418.5,418.5,416.51,417.13,2410.0,418.5,418.5,416.51,417.13,2410.0
2023-10-30 12:30:00,417.16,417.59,415.52,415.52,5962.0,417.16,417.59,415.52,415.52,5962.0
2023-10-30 12:40:00,415.45,415.51,413.45,414.18,2322.0,415.45,415.51,413.45,414.18,2322.0
2023-10-30 12:50:00,414.76,414.76,412.08,412.84,6573.0,414.76,414.76,412.08,412.84,6573.0
2023-10-30 13:00:00,412.53,413.37,412.5,412.51,4904.0,412.53,413.37,412.5,412.51,4904.0
2023-10-30 13:10:00,412.52,414.02,412.12,414.02,4131.0,412.52,414.02,412.12,414.02,4131.0
2023-10-30 13:20:00,414.22,416.1,414.22,416.02,2434.0,414.22,416.1,414.22,416.02,2434.0
2023-10-30 13:30:00,415.71,416.33,415.0,415.24,3306.0,415.71,416.33,415.0,415.24,3306.0
2023-10-30 13:40:00,415.43,415.43,414.9,415.33,2631.0,415.43,415.43,414.9,415.33,2631.0
2023-10-30 13:50:00,415.35,416.02,414.87,415.27,5353.0,415.35,416.02,414.87,415.27,5353.0
2023-10-30 14:00:00,414.98,415.36,414.15,414.16,6927.0,414.98,415.36,414.15,414.16,6927.0
2023-10-30 14:10:00,414.44,415.3,414.1,415.3,7810.0,414.44,415.3,414.1,415.3,7810.0
2023-10-30 14:20:00,415.48,415.78,415.29,415.55,1971.0,415.48,415.78,415.29,415.55,1971.0
2023-10-30 14:30:00,416.0,416.44,415.57,416.2,11687.0,416.0,416.44,415.57,416.2,11687.0
2023-10-30 14:40:00,416.29,416.32,415.36,415.66,11893.0,416.29,416.32,415.36,415.66,11893.0
2023-10-30 14:50:00,415.85,416.08,415.29,415.72,2550.0,415.85,416.08,415.29,415.72,2550.0
2023-10-30 15:00:00,416.0,416.78,415.65,416.01,6768.0,416.0,416.78,415.65,416.01,6768.0
2023-10-30 15:10:00,415.98,416.41,415.7,416.11,5003.0,415.98,416.41,415.7,416.11,5003.0
2023-10-30 15:20:00,416.24,417.36,416.24,416.9,2321.0,416.24,417.36,416.24,416.9,2321.0
2023-10-30 15:30:00,416.81,417.47,416.36,416.69,5546.0,416.81,417.47,416.36,416.69,5546.0
2023-10-30 15:40:00,416.14,416.22,415.26,415.73,9469.0,416.14,416.22,415.26,415.73,9469.0
2023-10-30 15:50:00,415.61,416.0,415.31,415.31,19755.0,415.61,416.0,415.31,415.31,19755.0
2023-10-31 09:30:00,420.0,426.16,415.44,416.05,20284.0,420.0,426.16,415.44,416.05,20284.0
2023-10-31 09:40:00,415.73,419.93,414.25,416.64,20809.0,415.73,419.93,414.25,416.64,20809.0
2023-10-31 09:50:00,416.44,417.98,416.44,416.81,3345.0,416.44,417.98,416.44,416.81,3345.0
2023-10-31 10:00:00,416.64,418.58,415.77,418.0,3008.0,416.64,418.58,415.77,418.0,3008.0
2023-10-31 10:10:00,418.7,420.19,418.49,419.64,1747.0,418.7,420.19,418.49,419.64,1747.0
2023-10-31 10:20:00,419.64,422.47,419.63,421.76,4057.0,419.64,422.47,419.63,421.76,4057.0
2023-10-31 10:30:00,422.19,422.52,418.87,419.1,4785.0,422.19,422.52,418.87,419.1,4785.0
2023-10-31 10:40:00,418.36,422.17,417.7,421.16,9644.0,418.36,422.17,417.7,421.16,9644.0
2023-10-31 10:50:00,421.87,424.11,421.57,422.96,3013.0,421.87,424.11,421.57,422.96,3013.0
2023-10-31 11:00:00,423.67,423.8,422.67,423.29,2570.0,423.67,423.8,422.67,423.29,2570.0
2023-10-31 11:10:00,423.98,424.45,422.75,423.78,5652.0,423.98,424.45,422.75,423.78,5652.0
2023-10-31 11:20:00,423.12,423.85,421.29,422.49,3449.0,423.12,423.85,421.29,422.49,3449.0
2023-10-31 11:30:00,423.15,423.8,421.48,421.48,1307.0,423.15,423.8,421.48,421.48,1307.0
2023-10-31 11:40:00,420.83,421.5,420.79,421.5,1200.0,420.83,421.5,420.79,421.5,1200.0
2023-10-31 11:50:00,421.0,423.63,421.0,423.63,3329.0,421.0,423.63,421.0,423.63,3329.0
2023-10-31 12:00:00,423.1,423.28,421.69,423.08,1375.0,423.1,423.28,421.69,423.08,1375.0
2023-10-31 12:10:00,423.16,423.57,421.23,422.19,3454.0,423.16,423.57,421.23,422.19,3454.0
2023-10-31 12:20:00,422.03,423.76,421.84,423.41,1501.0,422.03,423.76,421.84,423.41,1501.0
2023-10-31 12:30:00,423.92,424.77,422.32,423.46,2667.0,423.92,424.77,422.32,423.46,2667.0
2023-10-31 12:40:00,424.44,424.84,423.96,424.38,13106.0,424.44,424.84,423.96,424.38,13106.0
2023-10-31 12:50:00,423.92,424.83,423.61,424.0,1601.0,423.92,424.83,423.61,424.0,1601.0
2023-10-31 13:00:00,424.44,424.61,423.67,423.89,1570.0,424.44,424.61,423.67,423.89,1570.0
2023-10-31 13:10:00,423.81,424.33,423.3,423.99,3236.0,423.81,424.33,423.3,423.99,3236.0
2023-10-31 13:20:00,423.2,424.26,422.56,423.77,4180.0,423.2,424.26,422.56,423.77,4180.0
2023-10-31 13:30:00,423.8,424.22,422.59,423.17,6914.0,423.8,424.22,422.59,423.17,6914.0
2023-10-31 13:40:00,423.68,424.53,423.55,423.56,3100.0,423.68,424.53,423.55,423.56,3100.0
2023-10-31 13:50:00,423.6,424.47,423.6,423.81,2720.0,423.6,424.47,423.6,423.81,2720.0
2023-10-31 14:00:00,423.76,424.69,423.7,424.45,2460.0,423.76,424.69,423.7,424.45,2460.0
2023-10-31 14:10:00,424.74,425.32,424.48,424.71,4502.0,424.74,425.32,424.48,424.71,4502.0
2023-10-31 14:20:00,424.71,425.41,423.73,423.73,8170.0,424.71,425.41,423.73,423.73,8170.0
2023-10-31 14:30:00,423.78,424.36,423.5,423.5,4271.0,423.78,424.36,423.5,423.5,4271.0
2023-10-31 14:40:00,423.42,424.51,423.37,424.43,4100.0,423.42,424.51,423.37,424.43,4100.0
2023-10-31 14:50:00,424.14,424.88,423.76,424.8,3616.0,424.14,424.88,423.76,424.8,3616.0
2023-10-31 15:00:00,424.96,425.78,424.8,425.39,5187.0,424.96,425.78,424.8,425.39,5187.0
2023-10-31 15:10:00,425.53,426.08,424.98,425.45,6452.0,425.53,426.08,424.98,425.45,6452.0
2023-10-31 15:20:00,425.13,425.53,424.24,424.68,4808.0,425.13,425.53,424.24,424.68,4808.0
2023-10-31 15:30:00,424.97,424.97,423.51,423.52,9668.0,424.97,424.97,423.51,423.52,9668.0
2023-10-31 15:40:00,423.73,424.1,422.81,423.93,17936.0,423.73,424.1,422.81,423.93,17936.0
2023-10-31 15:50:00,423.94,423.99,422.91,423.77,52394.0,423.94,423.99,422.91,423.77,52394.0
2023-11-01 09:30:00,422.06,425.64,418.9,419.87,5651.0,422.06,425.64,418.9,419.87,5651.0
2023-11-01 09:40:00,418.69,421.21,418.69,419.4,6566.0,418.69,421.21,418.69,419.4,6566.0
2023-11-01 09:50:00,419.34,420.63,415.61,415.89,6471.0,419.34,420.63,415.61,415.89,6471.0
2023-11-01 10:00:00,416.01,416.93,414.18,415.98,11363.0,416.01,416.93,414.18,415.98,11363.0
2023-11-01 10:10:00,416.27,418.25,416.11,417.65,9271.0,416.27,418.25,416.11,417.65,9271.0
2023-11-01 10:20:00,418.76,421.21,418.46,420.73,2655.0,418.76,421.21,418.46,420.73,2655.0
2023-11-01 10:30:00,421.22,422.17,420.96,421.35,3200.0,421.22,422.17,420.96,421.35,3200.0
2023-11-01 10:40:00,421.57,422.17,420.4,420.45,17333.0,421.57,422.17,420.4,420.45,17333.0
2023-11-01 10:50:00,419.77,419.89,418.52,419.73,2823.0,419.77,419.89,418.52,419.73,2823.0
2023-11-01 11:00:00,419.24,420.5,419.02,420.31,1400.0,419.24,420.5,419.02,420.31,1400.0
2023-11-01 11:10:00,420.0,420.22,418.79,419.5,2310.0,420.0,420.22,418.79,419.5,2310.0
2023-11-01 11:20:00,419.44,419.45,416.41,417.15,4219.0,419.44,419.45,416.41,417.15,4219.0
2023-11-01 11:30:00,416.67,417.13,415.89,416.86,814.0,416.67,417.13,415.89,416.86,814.0
2023-11-01 11:40:00,416.97,417.06,415.98,416.47,2347.0,416.97,417.06,415.98,416.47,2347.0
2023-11-01 11:50:00,416.47,417.42,415.68,417.42,5050.0,416.47,417.42,415.68,417.42,5050.0
2023-11-01 12:00:00,416.4,416.91,415.35,416.56,6601.0,416.4,416.91,415.35,416.56,6601.0
2023-11-01 12:10:00,416.03,416.41,415.53,416.25,2515.0,416.03,416.41,415.53,416.25,2515.0
2023-11-01 12:20:00,416.2,416.88,416.02,416.09,2502.0,416.2,416.88,416.02,416.09,2502.0
2023-11-01 12:30:00,416.54,417.15,416.53,416.53,1546.0,416.54,417.15,416.53,416.53,1546.0
2023-11-01 12:40:00,416.26,416.26,415.0,415.06,1200.0,416.26,416.26,415.0,415.06,1200.0
2023-11-01 12:50:00,414.7,415.14,414.49,414.49,6501.0,414.7,415.14,414.49,414.49,6501.0
2023-11-01 13:00:00,414.44,415.46,414.22,415.17,4188.0,414.44,415.46,414.22,415.17,4188.0
2023-11-01 13:10:00,415.59,416.24,414.96,414.96,2718.0,415.59,416.24,414.96,414.96,2718.0
2023-11-01 13:20:00,415.35,415.78,414.76,415.3,2600.0,415.35,415.78,414.76,415.3,2600.0
2023-11-01 13:30:00,414.91,415.1,414.17,414.8,1414.0,414.91,415.1,414.17,414.8,1414.0
2023-11-01 13:40:00,414.35,415.39,414.01,414.9,3194.0,414.35,415.39,414.01,414.9,3194.0
2023-11-01 13:50:00,414.97,415.73,414.83,414.86,1994.0,414.97,415.73,414.83,414.86,1994.0
2023-11-01 14:00:00,415.37,415.37,413.2,413.47,3706.0,415.37,415.37,413.2,413.47,3706.0
2023-11-01 14:10:00,413.12,413.76,412.86,413.21,3811.0,413.12,413.76,412.86,413.21,3811.0
2023-11-01 14:20:00,413.52,413.94,412.79,412.88,1674.0,413.52,413.94,412.79,412.88,1674.0
2023-11-01 14:30:00,412.53,414.5,412.13,412.14,4999.0,412.53,414.5,412.13,412.14,4999.0
2023-11-01 14:40:00,412.14,412.17,409.5,411.04,11176.0,412.14,412.17,409.5,411.04,11176.0
2023-11-01 14:50:00,411.26,414.51,411.26,412.98,8868.0,411.26,414.51,411.26,412.98,8868.0
2023-11-01 15:00:00,413.84,415.38,413.48,414.43,8087.0,413.84,415.38,413.48,414.43,8087.0
2023-11-01 15:10:00,414.57,415.73,413.99,414.76,2932.0,414.57,415.73,413.99,414.76,2932.0
2023-11-01 15:20:00,414.74,418.22,414.74,417.37,9029.0,414.74,418.22,414.74,417.37,9029.0
2023-11-01 15:30:00,417.6,419.73,417.42,419.33,12649.0,417.6,419.73,417.42,419.33,12649.0
2023-11-01 15:40:00,419.42,420.34,419.12,420.24,11099.0,419.42,420.34,419.12,420.24,11099.0
2023-11-01 15:50:00,420.0,421.36,419.44,421.34,33439.0,420.0,421.36,419.44,421.34,33439.0
2023-11-02 09:30:00,433.2,435.59,427.07,428.63,20366.0,433.2,435.59,427.07,428.63,20366.0
2023-11-02 09:40:00,428.27,428.79,423.84,427.44,27039.0,428.27,428.79,423.84,427.44,27039.0
2023-11-02 09:50:00,427.46,428.57,422.16,424.43,70925.0,427.46,428.57,422.16,424.43,70925.0
2023-11-02 10:00:00,425.51,426.0,423.78,423.83,25676.0,425.51,426.0,423.78,423.83,25676.0
2023-11-02 10:10:00,423.86,423.88,418.13,420.36,44763.0,423.86,423.88,418.13,420.36,44763.0
2023-11-02 10:20:00,420.06,420.89,417.58,420.81,23436.0,420.06,420.89,417.58,420.81,23436.0
2023-11-02 10:30:00,420.67,420.78,416.19,417.94,6945.0,420.67,420.78,416.19,417.94,6945.0
2023-11-02 10:40:00,417.97,418.51,415.78,416.07,6400.0,417.97,418.51,415.78,416.07,6400.0
2023-11-02 10:50:00,416.49,419.77,416.49,418.98,8509.0,416.49,419.77,416.49,418.98,8509.0
2023-11-02 11:00:00,419.01,422.0,418.79,421.49,9934.0,419.01,422.0,418.79,421.49,9934.0
2023-11-02 11:10:00,421.49,422.19,420.32,421.8,10873.0,421.49,422.19,420.32,421.8,10873.0
2023-11-02 11:20:00,422.0,422.14,420.12,420.14,9725.0,422.0,422.14,420.12,420.14,9725.0
2023-11-02 11:30:00,420.14,420.15,418.41,419.88,5465.0,420.14,420.15,418.41,419.88,5465.0
2023-11-02 11:40:00,420.42,420.85,420.0,420.0,1783.0,420.42,420.85,420.0,420.0,1783.0
2023-11-02 11:50:00,419.83,420.04,418.88,420.0,3845.0,419.83,420.04,418.88,420.0,3845.0
2023-11-02 12:00:00,419.22,419.23,417.88,418.19,2170.0,419.22,419.23,417.88,418.19,2170.0
2023-11-02 12:10:00,418.44,419.15,418.0,418.0,11074.0,418.44,419.15,418.0,418.0,11074.0
2023-11-02 12:20:00,417.68,418.33,417.24,417.97,2862.0,417.68,418.33,417.24,417.97,2862.0
2023-11-02 12:30:00,417.56,418.42,417.38,418.42,3972.0,417.56,418.42,417.38,418.42,3972.0
2023-11-02 12:40:00,418.05,418.34,417.66,417.78,3801.0,418.05,418.34,417.66,417.78,3801.0
2023-11-02 12:50:00,418.05,418.93,418.04,418.27,2698.0,418.05,418.93,418.04,418.27,2698.0
2023-11-02 13:00:00,418.02,420.0,417.66,419.99,14277.0,418.02,420.0,417.66,419.99,14277.0
2023-11-02 13:10:00,419.78,421.6,419.77,421.41,7825.0,419.78,421.6,419.77,421.41,7825.0
2023-11-02 13:20:00,421.0,421.35,420.52,421.35,1068.0,421.0,421.35,420.52,421.35,1068.0
2023-11-02 13:30:00,421.13,421.14,420.36,420.37,1690.0,421.13,421.14,420.36,420.37,1690.0
2023-11-02 13:40:00,420.34,420.52,419.66,420.47,23162.0,420.34,420.52,419.66,420.47,23162.0
2023-11-02 13:50:00,420.58,422.31,420.58,422.15,4069.0,420.58,422.31,420.58,422.15,4069.0
2023-11-02 14:00:00,421.57,422.07,421.52,421.53,2245.0,421.57,422.07,421.52,421.53,2245.0
2023-11-02 14:10:00,421.49,422.38,421.49,422.12,6566.0,421.49,422.38,421.49,422.12,6566.0
2023-11-02 14:20:00,421.86,422.12,421.46,421.93,4687.0,421.86,422.12,421.46,421.93,4687.0
2023-11-02 14:30:00,422.16,423.09,421.8,422.42,8750.0,422.16,423.09,421.8,422.42,8750.0
2023-11-02 14:40:00,422.43,423.05,421.38,421.63,7249.0,422.43,423.05,421.38,421.63,7249.0
2023-11-02 14:50:00,421.83,421.98,421.03,421.27,3358.0,421.83,421.98,421.03,421.27,3358.0
2023-11-02 15:00:00,421.23,421.45,420.49,421.3,3287.0,421.23,421.45,420.49,421.3,3287.0
2023-11-02 15:10:00,420.8,421.29,420.42,420.67,7730.0,420.8,421.29,420.42,420.67,7730.0
2023-11-02 15:20:00,420.4,421.18,420.02,420.29,7597.0,420.4,421.18,420.02,420.29,7597.0
2023-11-02 15:30:00,420.66,421.6,420.15,421.6,11881.0,420.66,421.6,420.15,421.6,11881.0
2023-11-02 15:40:00,422.07,422.24,420.75,421.29,12325.0,422.07,422.24,420.75,421.29,12325.0
2023-11-02 15:50:00,421.07,422.26,419.77,421.74,69235.0,421.07,422.26,419.77,421.74,69235.0
2023-11-03 09:30:00,418.87,421.0,408.62,412.48,44525.0,418.87,421.0,408.62,412.48,44525.0
2023-11-03 09:40:00,413.04,415.77,408.78,409.85,36381.0,413.04,415.77,408.78,409.85,36381.0
2023-11-03 09:50:00,409.98,418.91,409.12,414.37,86159.0,409.98,418.91,409.12,414.37,86159.0
2023-11-03 10:00:00,414.99,419.0,414.24,415.14,43725.0,414.99,419.0,414.24,415.14,43725.0
2023-11-03 10:10:00,414.75,417.69,414.55,416.53,18396.0,414.75,417.69,414.55,416.53,18396.0
2023-11-03 10:20:00,416.96,416.96,414.43,416.05,15575.0,416.96,416.96,414.43,416.05,15575.0
2023-11-03 10:30:00,416.05,416.61,413.78,414.77,28601.0,416.05,416.61,413.78,414.77,28601.0
2023-11-03 10:40:00,414.5,414.74,412.9,414.74,13249.0,414.5,414.74,412.9,414.74,13249.0
2023-11-03 10:50:00,415.02,416.41,414.12,415.83,10105.0,415.02,416.41,414.12,415.83,10105.0
2023-11-03 11:00:00,415.9,416.98,414.4,414.53,15743.0,415.9,416.98,414.4,414.53,15743.0
2023-11-03 11:10:00,415.0,416.73,414.61,416.06,18615.0,415.0,416.73,414.61,416.06,18615.0
2023-11-03 11:20:00,416.15,416.3,415.26,415.56,9898.0,416.15,416.3,415.26,415.56,9898.0
2023-11-03 11:30:00,416.17,417.87,416.06,417.11,18713.0,416.17,417.87,416.06,417.11,18713.0
2023-11-03 11:40:00,417.43,420.12,416.79,420.12,30692.0,417.43,420.12,416.79,420.12,30692.0
2023-11-03 11:50:00,420.22,420.91,419.16,419.98,13846.0,420.22,420.91,419.16,419.98,13846.0
2023-11-03 12:00:00,419.95,421.1,419.13,420.67,16587.0,419.95,421.1,419.13,420.67,16587.0
2023-11-03 12:10:00,420.67,421.13,419.51,420.62,25953.0,420.67,421.13,419.51,420.62,25953.0
2023-11-03 12:20:00,420.62,420.92,419.83,420.08,23892.0,420.62,420.92,419.83,420.08,23892.0
2023-11-03 12:30:00,420.19,420.38,418.56,418.66,19559.0,420.19,420.38,418.56,418.66,19559.0
2023-11-03 12:40:00,418.97,419.74,417.88,417.9,10167.0,418.97,419.74,417.88,417.9,10167.0
2023-11-03 12:50:00,418.14,420.62,417.83,419.95,17263.0,418.14,420.62,417.83,419.95,17263.0
2023-11-03 13:00:00,419.71,421.25,419.32,420.06,23902.0,419.71,421.25,419.32,420.06,23902.0
2023-11-03 13:10:00,420.13,420.2,419.67,419.86,5000.0,420.13,420.2,419.67,419.86,5000.0
2023-11-03 13:20:00,420.09,420.16,418.87,420.16,7378.0,420.09,420.16,418.87,420.16,7378.0
2023-11-03 13:30:00,420.05,421.29,419.72,421.04,12247.0,420.05,421.29,419.72,421.04,12247.0
2023-11-03 13:40:00,421.24,421.37,419.12,420.04,15234.0,421.24,421.37,419.12,420.04,15234.0
2023-11-03 13:50:00,420.41,421.35,419.68,419.74,12735.0,420.41,421.35,419.68,419.74,12735.0
2023-11-03 14:00:00,419.56,421.05,419.07,421.05,10245.0,419.56,421.05,419.07,421.05,10245.0
2023-11-03 14:10:00,420.76,421.1,420.16,420.38,8060.0,420.76,421.1,420.16,420.38,8060.0
2023-11-03 14:20:00,420.9,421.05,419.83,420.41,6301.0,420.9,421.05,419.83,420.41,6301.0
2023-11-03 14:30:00,420.64,421.05,419.71,420.6,6023.0,420.64,421.05,419.71,420.6,6023.0
2023-11-03 14:40:00,420.93,421.73,420.62,421.49,24607.0,420.93,421.73,420.62,421.49,24607.0
2023-11-03 14:50:00,421.5,421.83,420.54,420.78,10052.0,421.5,421.83,420.54,420.78,10052.0
2023-11-03 15:00:00,421.09,421.29,420.5,420.63,11881.0,421.09,421.29,420.5,420.63,11881.0
2023-11-03 15:10:00,420.62,421.14,419.5,420.36,11560.0,420.62,421.14,419.5,420.36,11560.0
2023-11-03 15:20:00,420.59,420.74,419.97,420.24,11272.0,420.59,420.74,419.97,420.24,11272.0
2023-11-03 15:30:00,420.12,421.2,419.88,420.65,23651.0,420.12,421.2,419.88,420.65,23651.0
2023-11-03 15:40:00,420.66,421.7,420.35,421.33,20732.0,420.66,421.7,420.35,421.33,20732.0
2023-11-03 15:50:00,421.45,422.91,421.17,422.89,78622.0,421.45,422.91,421.17,422.89,78622.0
2023-11-06 09:30:00,427.56,427.56,419.15,422.68,21753.0,427.56,427.56,419.15,422.68,21753.0
2023-11-06 09:40:00,421.12,421.12,417.69,419.75,7207.0,421.12,421.12,417.69,419.75,7207.0
2023-11-06 09:50:00,419.75,420.34,416.33,416.71,22386.0,419.75,420.34,416.33,416.71,22386.0
2023-11-06 10:00:00,416.85,419.62,416.49,417.87,10759.0,416.85,419.62,416.49,417.87,10759.0
2023-11-06 10:10:00,418.0,418.0,414.54,415.56,19908.0,418.0,418.0,414.54,415.56,19908.0
2023-11-06 10:20:00,416.14,417.09,416.1,416.3,5190.0,416.14,417.09,416.1,416.3,5190.0
2023-11-06 10:30:00,416.16,417.78,415.86,417.59,9762.0,416.16,417.78,415.86,417.59,9762.0
2023-11-06 10:40:00,417.89,419.45,417.81,419.44,6008.0,417.89,419.45,417.81,419.44,6008.0
2023-11-06 10:50:00,419.66,420.89,418.91,420.29,6601.0,419.66,420.89,418.91,420.29,6601.0
2023-11-06 11:00:00,420.35,422.06,420.07,421.3,6422.0,420.35,422.06,420.07,421.3,6422.0
2023-11-06 11:10:00,421.65,422.16,420.72,421.61,7571.0,421.65,422.16,420.72,421.61,7571.0
2023-11-06 11:20:00,421.46,421.46,419.18,419.88,6536.0,421.46,421.46,419.18,419.88,6536.0
2023-11-06 11:30:00,419.48,419.53,417.9,418.05,7100.0,419.48,419.53,417.9,418.05,7100.0
2023-11-06 11:40:00,418.11,418.46,416.63,417.89,6407.0,418.11,418.46,416.63,417.89,6407.0
2023-11-06 11:50:00,417.62,419.12,417.36,418.44,4396.0,417.62,419.12,417.36,418.44,4396.0
2023-11-06 12:00:00,418.12,418.12,416.87,417.37,4819.0,418.12,418.12,416.87,417.37,4819.0
2023-11-06 12:10:00,417.83,418.04,417.03,417.83,2811.0,417.83,418.04,417.03,417.83,2811.0
2023-11-06 12:20:00,417.67,418.39,417.38,418.39,2011.0,417.67,418.39,417.38,418.39,2011.0
2023-11-06 12:30:00,418.52,420.12,418.52,419.04,4815.0,418.52,420.12,418.52,419.04,4815.0
2023-11-06 12:40:00,418.89,419.09,418.02,419.01,5876.0,418.89,419.09,418.02,419.01,5876.0
2023-11-06 12:50:00,418.81,419.18,418.02,419.12,6871.0,418.81,419.18,418.02,419.12,6871.0
2023-11-06 13:00:00,418.83,419.23,417.53,417.95,2625.0,418.83,419.23,417.53,417.95,2625.0
2023-11-06 13:10:00,417.92,418.56,417.39,417.59,4520.0,417.92,418.56,417.39,417.59,4520.0
2023-11-06 13:20:00,417.21,417.85,416.64,417.08,5816.0,417.21,417.85,416.64,417.08,5816.0
2023-11-06 13:30:00,417.38,419.97,417.38,419.74,8210.0,417.38,419.97,417.38,419.74,8210.0
2023-11-06 13:40:00,419.25,419.93,418.42,418.56,7919.0,419.25,419.93,418.42,418.56,7919.0
2023-11-06 13:50:00,418.59,419.75,418.3,419.46,9232.0,418.59,419.75,418.3,419.46,9232.0
2023-11-06 14:00:00,419.14,419.14,418.17,418.31,13136.0,419.14,419.14,418.17,418.31,13136.0
2023-11-06 14:10:00,418.31,419.22,418.26,418.99,4423.0,418.31,419.22,418.26,418.99,4423.0
2023-11-06 14:20:00,418.97,419.49,418.62,419.08,5449.0,418.97,419.49,418.62,419.08,5449.0
2023-11-06 14:30:00,419.13,419.17,418.4,418.61,4199.0,419.13,419.17,418.4,418.61,4199.0
2023-11-06 14:40:00,418.54,419.02,418.25,418.36,12360.0,418.54,419.02,418.25,418.36,12360.0
2023-11-06 14:50:00,418.63,419.31,418.63,419.01,8708.0,418.63,419.31,418.63,419.01,8708.0
2023-11-06 15:00:00,419.12,419.12,418.22,418.28,10463.0,419.12,419.12,418.22,418.28,10463.0
2023-11-06 15:10:00,418.64,420.79,418.23,420.27,35115.0,418.64,420.79,418.23,420.27,35115.0
2023-11-06 15:20:00,419.98,420.67,419.61,420.16,7418.0,419.98,420.67,419.61,420.16,7418.0
2023-11-06 15:30:00,420.27,420.32,417.97,419.49,23235.0,420.27,420.32,417.97,419.49,23235.0
2023-11-06 15:40:00,419.7,420.7,419.43,420.49,9288.0,419.7,420.7,419.43,420.49,9288.0
2023-11-06 15:50:00,420.49,421.29,420.08,420.76,48958.0,420.49,421.29,420.08,420.76,48958.0
2023-11-07 09:30:00,429.0,431.2,427.35,430.72,26185.0,429.0,431.2,427.35,430.72,26185.0
2023-11-07 09:40:00,431.0,434.86,429.37,434.29,49402.0,431.0,434.86,429.37,434.29,49402.0
2023-11-07 09:50:00,434.23,435.95,431.44,435.15,34145.0,434.23,435.95,431.44,435.15,34145.0
2023-11-07 10:00:00,434.98,436.22,433.86,434.63,34053.0,434.98,436.22,433.86,434.63,34053.0
2023-11-07 10:10:00,434.01,436.37,433.37,435.28,25820.0,434.01,436.37,433.37,435.28,25820.0
2023-11-07 10:20:00,435.35,438.43,434.7,437.94,29596.0,435.35,438.43,434.7,437.94,29596.0
2023-11-07 10:30:00,437.9,441.72,437.71,441.72,45318.0,437.9,441.72,437.71,441.72,45318.0
2023-11-07 10:40:00,441.29,443.9,441.17,443.9,53581.0,441.29,443.9,441.17,443.9,53581.0
2023-11-07 10:50:00,443.56,446.86,443.38,445.18,60152.0,443.56,446.86,443.38,445.18,60152.0
2023-11-07 11:00:00,444.89,445.2,441.2,442.3,37649.0,444.89,445.2,441.2,442.3,37649.0
2023-11-07 11:10:00,442.28,443.46,439.26,439.83,30694.0,442.28,443.46,439.26,439.83,30694.0
2023-11-07 11:20:00,440.02,442.8,439.07,442.73,15408.0,440.02,442.8,439.07,442.73,15408.0
2023-11-07 11:30:00,443.08,445.81,442.97,445.81,21957.0,443.08,445.81,442.97,445.81,21957.0
2023-11-07 11:40:00,445.8,446.05,443.12,444.88,33179.0,445.8,446.05,443.12,444.88,33179.0
2023-11-07 11:50:00,444.77,446.09,443.75,444.99,10806.0,444.77,446.09,443.75,444.99,10806.0
2023-11-07 12:00:00,445.16,445.17,440.62,442.53,19987.0,445.16,445.17,440.62,442.53,19987.0
2023-11-07 12:10:00,442.12,442.41,440.0,440.0,11977.0,442.12,442.41,440.0,440.0,11977.0
2023-11-07 12:20:00,440.28,441.86,440.21,440.79,10180.0,440.28,441.86,440.21,440.79,10180.0
2023-11-07 12:30:00,440.3,442.28,439.92,441.72,9467.0,440.3,442.28,439.92,441.72,9467.0
2023-11-07 12:40:00,441.31,441.96,440.61,440.74,6482.0,441.31,441.96,440.61,440.74,6482.0
2023-11-07 12:50:00,440.63,441.18,437.84,437.84,21143.0,440.63,441.18,437.84,437.84,21143.0
2023-11-07 13:00:00,438.35,441.23,438.31,440.33,18159.0,438.35,441.23,438.31,440.33,18159.0
2023-11-07 13:10:00,440.56,440.96,439.79,440.65,8062.0,440.56,440.96,439.79,440.65,8062.0
2023-11-07 13:20:00,440.71,441.13,439.93,440.15,8261.0,440.71,441.13,439.93,440.15,8261.0
2023-11-07 13:30:00,440.01,440.89,438.93,440.11,29060.0,440.01,440.89,438.93,440.11,29060.0
2023-11-07 13:40:00,440.0,440.79,439.65,440.21,17992.0,440.0,440.79,439.65,440.21,17992.0
2023-11-07 13:50:00,440.52,441.11,439.33,440.78,27863.0,440.52,441.11,439.33,440.78,27863.0
2023-11-07 14:00:00,440.85,442.42,440.23,440.24,7100.0,440.85,442.42,440.23,440.24,7100.0
2023-11-07 14:10:00,440.38,440.55,438.81,439.46,5148.0,440.38,440.55,438.81,439.46,5148.0
2023-11-07 14:20:00,439.0,439.0,437.47,438.48,7688.0,439.0,439.0,437.47,438.48,7688.0
2023-11-07 14:30:00,438.54,439.52,438.24,438.48,6084.0,438.54,439.52,438.24,438.48,6084.0
2023-11-07 14:40:00,438.13,438.74,437.01,437.01,5262.0,438.13,438.74,437.01,437.01,5262.0
2023-11-07 14:50:00,436.96,436.96,435.73,436.58,21765.0,436.96,436.96,435.73,436.58,21765.0
2023-11-07 15:00:00,436.61,437.15,435.0,436.06,21459.0,436.61,437.15,435.0,436.06,21459.0
2023-11-07 15:10:00,436.05,436.26,435.0,435.26,5511.0,436.05,436.26,435.0,435.26,5511.0
2023-11-07 15:20:00,435.3,436.08,435.15,435.49,11032.0,435.3,436.08,435.15,435.49,11032.0
2023-11-07 15:30:00,435.28,436.66,435.06,436.33,13088.0,435.28,436.66,435.06,436.33,13088.0
2023-11-07 15:40:00,436.46,438.38,436.45,438.38,35397.0,436.46,438.38,436.45,438.38,35397.0
2023-11-07 15:50:00,437.78,439.08,437.22,438.09,80462.0,437.78,439.08,437.22,438.09,80462.0
2023-11-08 09:30:00,437.36,442.11,435.21,441.95,18397.0,437.36,442.11,435.21,441.95,18397.0
2023-11-08 09:40:00,440.2,440.47,436.0,439.27,14615.0,440.2,440.47,436.0,439.27,14615.0
2023-11-08 09:50:00,439.36,442.71,437.88,438.86,12641.0,439.36,442.71,437.88,438.86,12641.0
2023-11-08 10:00:00,438.89,439.14,435.83,437.93,14763.0,438.89,439.14,435.83,437.93,14763.0
2023-11-08 10:10:00,438.32,439.34,436.35,439.05,11462.0,438.32,439.34,436.35,439.05,11462.0
2023-11-08 10:20:00,439.1,439.1,436.5,436.99,12387.0,439.1,439.1,436.5,436.99,12387.0
2023-11-08 10:30:00,436.48,438.43,436.0,437.96,5558.0,436.48,438.43,436.0,437.96,5558.0
2023-11-08 10:40:00,438.37,438.4,436.37,438.18,6135.0,438.37,438.4,436.37,438.18,6135.0
2023-11-08 10:50:00,438.74,440.26,438.48,438.69,16595.0,438.74,440.26,438.48,438.69,16595.0
2023-11-08 11:00:00,438.76,439.18,438.0,438.8,5897.0,438.76,439.18,438.0,438.8,5897.0
2023-11-08 11:10:00,439.18,442.36,439.18,442.06,15012.0,439.18,442.36,439.18,442.06,15012.0
2023-11-08 11:20:00,441.54,441.92,440.73,441.39,6458.0,441.54,441.92,440.73,441.39,6458.0
2023-11-08 11:30:00,441.23,441.45,436.96,436.96,21211.0,441.23,441.45,436.96,436.96,21211.0
2023-11-08 11:40:00,437.02,439.64,436.7,439.26,23474.0,437.02,439.64,436.7,439.26,23474.0
2023-11-08 11:50:00,438.69,438.76,437.15,437.24,4666.0,438.69,438.76,437.15,437.24,4666.0
2023-11-08 12:00:00,437.16,437.7,436.36,436.89,9706.0,437.16,437.7,436.36,436.89,9706.0
2023-11-08 12:10:00,436.89,438.38,435.24,436.92,22877.0,436.89,438.38,435.24,436.92,22877.0
2023-11-08 12:20:00,437.41,439.64,437.07,438.19,9081.0,437.41,439.64,437.07,438.19,9081.0
2023-11-08 12:30:00,438.1,438.1,436.94,437.96,4407.0,438.1,438.1,436.94,437.96,4407.0
2023-11-08 12:40:00,437.74,438.6,436.94,437.89,4520.0,437.74,438.6,436.94,437.89,4520.0
2023-11-08 12:50:00,438.22,438.56,437.08,437.46,4777.0,438.22,438.56,437.08,437.46,4777.0
2023-11-08 13:00:00,437.7,439.6,436.84,439.23,12579.0,437.7,439.6,436.84,439.23,12579.0
2023-11-08 13:10:00,439.58,440.48,438.38,439.71,11456.0,439.58,440.48,438.38,439.71,11456.0
2023-11-08 13:20:00,439.63,441.77,439.59,441.61,4022.0,439.63,441.77,439.59,441.61,4022.0
2023-11-08 13:30:00,441.25,441.93,440.82,441.16,13557.0,441.25,441.93,440.82,441.16,13557.0
2023-11-08 13:40:00,441.28,441.91,440.7,440.71,3032.0,441.28,441.91,440.7,440.71,3032.0
2023-11-08 13:50:00,440.77,440.91,438.69,439.9,14598.0,440.77,440.91,438.69,439.9,14598.0
2023-11-08 14:00:00,439.87,442.01,439.81,441.85,5727.0,439.87,442.01,439.81,441.85,5727.0
2023-11-08 14:10:00,441.86,443.07,441.28,443.06,8085.0,441.86,443.07,441.28,443.06,8085.0
2023-11-08 14:20:00,443.3,444.44,442.8,443.84,21256.0,443.3,444.44,442.8,443.84,21256.0
2023-11-08 14:30:00,443.64,444.49,442.81,443.99,8258.0,443.64,444.49,442.81,443.99,8258.0
2023-11-08 14:40:00,443.69,443.97,443.02,443.13,10856.0,443.69,443.97,443.02,443.13,10856.0
2023-11-08 14:50:00,442.94,443.35,442.04,442.64,12720.0,442.94,443.35,442.04,442.64,12720.0
2023-11-08 15:00:00,442.91,443.56,442.23,442.45,14551.0,442.91,443.56,442.23,442.45,14551.0
2023-11-08 15:10:00,442.32,444.81,442.11,443.15,27106.0,442.32,444.81,442.11,443.15,27106.0
2023-11-08 15:20:00,443.28,444.76,443.04,443.78,26276.0,443.28,444.76,443.04,443.78,26276.0
2023-11-08 15:30:00,443.92,444.32,441.69,443.12,20525.0,443.92,444.32,441.69,443.12,20525.0
2023-11-08 15:40:00,442.79,444.98,442.79,443.81,23922.0,442.79,444.98,442.79,443.81,23922.0
2023-11-08 15:50:00,443.81,444.4,442.15,442.18,63219.0,443.81,444.4,442.15,442.18,63219.0
2023-11-09 09:30:00,465.0,465.0,427.26,443.45,172601.0,465.0,465.0,427.26,443.45,172601.0
2023-11-09 09:40:00,440.5,452.37,436.3,445.41,83411.0,440.5,452.37,436.3,445.41,83411.0
2023-11-09 09:50:00,446.38,447.48,440.3,445.4,38999.0,446.38,447.48,440.3,445.4,38999.0
2023-11-09 10:00:00,445.46,447.12,435.0,435.84,55672.0,445.46,447.12,435.0,435.84,55672.0
2023-11-09 10:10:00,435.01,436.69,430.01,430.9,41510.0,435.01,436.69,430.01,430.9,41510.0
2023-11-09 10:20:00,431.97,432.7,420.3,423.01,52883.0,431.97,432.7,420.3,423.01,52883.0
2023-11-09 10:30:00,423.62,425.0,415.6,420.38,69994.0,423.62,425.0,415.6,420.38,69994.0
2023-11-09 10:40:00,420.61,423.78,419.1,421.42,37145.0,420.61,423.78,419.1,421.42,37145.0
2023-11-09 10:50:00,421.42,421.81,419.3,420.44,18574.0,421.42,421.81,419.3,420.44,18574.0
2023-11-09 11:00:00,420.67,424.83,420.5,423.12,32939.0,420.67,424.83,420.5,423.12,32939.0
2023-11-09 11:10:00,423.09,425.99,421.82,425.24,20199.0,423.09,425.99,421.82,425.24,20199.0
2023-11-09 11:20:00,424.97,431.67,424.51,427.92,39263.0,424.97,431.67,424.51,427.92,39263.0
2023-11-09 11:30:00,428.06,428.07,423.25,424.45,15958.0,428.06,428.07,423.25,424.45,15958.0
2023-11-09 11:40:00,423.87,428.88,423.87,428.87,18564.0,423.87,428.88,423.87,428.87,18564.0
2023-11-09 11:50:00,429.09,431.6,428.45,429.66,18042.0,429.09,431.6,428.45,429.66,18042.0
2023-11-09 12:00:00,429.01,429.07,423.53,423.58,11299.0,429.01,429.07,423.53,423.58,11299.0
2023-11-09 12:10:00,423.0,424.91,422.0,423.53,8340.0,423.0,424.91,422.0,423.53,8340.0
2023-11-09 12:20:00,424.16,424.79,419.78,421.24,13124.0,424.16,424.79,419.78,421.24,13124.0
2023-11-09 12:30:00,421.23,422.05,419.99,420.57,17671.0,421.23,422.05,419.99,420.57,17671.0
2023-11-09 12:40:00,420.0,420.99,418.66,420.9,10824.0,420.0,420.99,418.66,420.9,10824.0
2023-11-09 12:50:00,420.55,422.99,420.14,422.98,10739.0,420.55,422.99,420.14,422.98,10739.0
2023-11-09 13:00:00,422.62,422.95,416.67,418.17,21957.0,422.62,422.95,416.67,418.17,21957.0
2023-11-09 13:10:00,418.14,421.0,417.45,420.5,5889.0,418.14,421.0,417.45,420.5,5889.0
2023-11-09 13:20:00,420.94,421.62,419.94,421.28,4511.0,420.94,421.62,419.94,421.28,4511.0
2023-11-09 13:30:00,420.47,421.46,420.01,420.44,4547.0,420.47,421.46,420.01,420.44,4547.0
2023-11-09 13:40:00,419.74,420.28,418.73,419.82,5937.0,419.74,420.28,418.73,419.82,5937.0
2023-11-09 13:50:00,419.94,420.15,418.0,418.2,5501.0,419.94,420.15,418.0,418.2,5501.0
2023-11-09 14:00:00,417.81,418.34,415.0,417.19,18100.0,417.81,418.34,415.0,417.19,18100.0
2023-11-09 14:10:00,417.04,417.05,414.83,415.0,8008.0,417.04,417.05,414.83,415.0,8008.0
2023-11-09 14:20:00,415.0,418.15,414.58,417.17,14180.0,415.0,418.15,414.58,417.17,14180.0
2023-11-09 14:30:00,416.98,418.96,415.0,415.61,15173.0,416.98,418.96,415.0,415.61,15173.0
2023-11-09 14:40:00,415.11,416.5,413.36,416.25,10177.0,415.11,416.5,413.36,416.25,10177.0
2023-11-09 14:50:00,415.82,415.84,414.51,414.83,4672.0,415.82,415.84,414.51,414.83,4672.0
2023-11-09 15:00:00,414.24,416.85,413.07,416.43,16429.0,414.24,416.85,413.07,416.43,16429.0
2023-11-09 15:10:00,416.83,420.32,416.71,420.32,22865.0,416.83,420.32,416.71,420.32,22865.0
2023-11-09 15:20:00,420.35,420.46,416.01,417.6,27365.0,420.35,420.46,416.01,417.6,27365.0
2023-11-09 15:30:00,417.61,417.61,414.97,415.76,23081.0,417.61,417.61,414.97,415.76,23081.0
2023-11-09 15:40:00,415.74,416.11,413.94,415.41,33227.0,415.74,416.11,413.94,415.41,33227.0
2023-11-09 15:50:00,415.63,416.69,413.46,415.32,105913.0,415.63,416.69,413.46,415.32,105913.0
2023-11-10 09:30:00,413.95,423.47,413.95,422.25,22729.0,413.95,423.47,413.95,422.25,22729.0
2023-11-10 09:40:00,423.5,426.95,421.18,425.72,18785.0,423.5,426.95,421.18,425.72,18785.0
2023-11-10 09:50:00,425.08,426.79,422.66,426.75,13406.0,425.08,426.79,422.66,426.75,13406.0
2023-11-10 10:00:00,426.33,426.34,421.18,422.4,10306.0,426.33,426.34,421.18,422.4,10306.0
2023-11-10 10:10:00,422.4,424.33,421.37,423.39,7158.0,422.4,424.33,421.37,423.39,7158.0
2023-11-10 10:20:00,422.44,424.24,421.86,422.75,9406.0,422.44,424.24,421.86,422.75,9406.0
2023-11-10 10:30:00,422.5,424.61,422.11,422.89,11726.0,422.5,424.61,422.11,422.89,11726.0
2023-11-10 10:40:00,422.91,424.03,421.82,423.14,7463.0,422.91,424.03,421.82,423.14,7463.0
2023-11-10 10:50:00,423.47,424.54,423.33,424.16,4207.0,423.47,424.54,423.33,424.16,4207.0
2023-11-10 11:00:00,424.74,427.54,424.48,427.54,10489.0,424.74,427.54,424.48,427.54,10489.0
2023-11-10 11:10:00,427.12,428.44,426.84,427.97,7530.0,427.12,428.44,426.84,427.97,7530.0
2023-11-10 11:20:00,428.63,429.39,428.0,428.18,2600.0,428.63,429.39,428.0,428.18,2600.0
2023-11-10 11:30:00,427.36,427.62,423.29,424.54,5559.0,427.36,427.62,423.29,424.54,5559.0
2023-11-10 11:40:00,424.75,424.76,423.15,423.8,3426.0,424.75,424.76,423.15,423.8,3426.0
2023-11-10 11:50:00,423.43,424.19,422.86,424.19,6385.0,423.43,424.19,422.86,424.19,6385.0
2023-11-10 12:00:00,424.18,426.24,424.17,426.0,3854.0,424.18,426.24,424.17,426.0,3854.0
2023-11-10 12:10:00,426.34,426.58,425.26,426.3,4960.0,426.34,426.58,425.26,426.3,4960.0
2023-11-10 12:20:00,425.86,426.4,424.6,425.96,5952.0,425.86,426.4,424.6,425.96,5952.0
2023-11-10 12:30:00,425.56,427.24,425.3,425.3,3748.0,425.56,427.24,425.3,425.3,3748.0
2023-11-10 12:40:00,426.18,426.72,425.47,425.97,2100.0,426.18,426.72,425.47,425.97,2100.0
2023-11-10 12:50:00,426.39,426.78,424.69,425.21,4716.0,426.39,426.78,424.69,425.21,4716.0
2023-11-10 13:00:00,425.25,425.6,424.18,424.18,7149.0,425.25,425.6,424.18,424.18,7149.0
2023-11-10 13:10:00,424.3,424.53,422.88,424.26,3081.0,424.3,424.53,422.88,424.26,3081.0
2023-11-10 13:20:00,424.5,425.21,423.97,424.44,2610.0,424.5,425.21,423.97,424.44,2610.0
2023-11-10 13:30:00,424.38,424.58,423.87,423.94,2364.0,424.38,424.58,423.87,423.94,2364.0
2023-11-10 13:40:00,424.36,426.19,424.17,426.19,8140.0,424.36,426.19,424.17,426.19,8140.0
2023-11-10 13:50:00,426.19,426.89,425.46,426.25,4322.0,426.19,426.89,425.46,426.25,4322.0
2023-11-10 14:00:00,426.52,426.94,425.72,426.56,2677.0,426.52,426.94,425.72,426.56,2677.0
2023-11-10 14:10:00,426.56,427.9,426.55,427.56,4430.0,426.56,427.9,426.55,427.56,4430.0
2023-11-10 14:20:00,427.44,428.59,427.14,427.96,6165.0,427.44,428.59,427.14,427.96,6165.0
2023-11-10 14:30:00,427.96,428.46,427.33,427.97,4480.0,427.96,428.46,427.33,427.97,4480.0
2023-11-10 14:40:00,427.75,428.61,427.62,428.26,7528.0,427.75,428.61,427.62,428.26,7528.0
2023-11-10 14:50:00,428.2,429.57,428.09,428.87,9009.0,428.2,429.57,428.09,428.87,9009.0
2023-11-10 15:00:00,428.34,428.34,426.65,426.65,3601.0,428.34,428.34,426.65,426.65,3601.0
2023-11-10 15:10:00,426.7,426.7,425.57,426.51,2741.0,426.7,426.7,425.57,426.51,2741.0
2023-11-10 15:20:00,426.62,426.65,425.96,425.97,3355.0,426.62,426.65,425.96,425.97,3355.0
2023-11-10 15:30:00,426.68,427.6,425.91,427.48,6908.0,426.68,427.6,425.91,427.48,6908.0
2023-11-10 15:40:00,427.38,428.2,427.23,428.17,12343.0,427.38,428.2,427.23,428.17,12343.0
2023-11-10 15:50:00,428.6,429.51,427.82,428.69,50274.0,428.6,429.51,427.82,428.69,50274.0
2023-11-13 09:30:00,428.0,434.78,425.07,429.5,22294.0,428.0,434.78,425.07,429.5,22294.0
2023-11-13 09:40:00,429.34,430.7,426.93,429.63,10200.0,429.34,430.7,426.93,429.63,10200.0
2023-11-13 09:50:00,429.53,432.04,427.91,430.89,14630.0,429.53,432.04,427.91,430.89,14630.0
2023-11-13 10:00:00,430.63,431.89,428.92,429.73,8173.0,430.63,431.89,428.92,429.73,8173.0
2023-11-13 10:10:00,429.66,431.76,429.66,431.76,9953.0,429.66,431.76,429.66,431.76,9953.0
2023-11-13 10:20:00,431.62,434.13,431.33,433.83,9524.0,431.62,434.13,431.33,433.83,9524.0
2023-11-13 10:30:00,434.27,434.27,432.31,432.94,6964.0,434.27,434.27,432.31,432.94,6964.0
2023-11-13 10:40:00,432.44,434.0,432.44,433.54,3981.0,432.44,434.0,432.44,433.54,3981.0
2023-11-13 10:50:00,433.56,435.25,433.29,434.44,8745.0,433.56,435.25,433.29,434.44,8745.0
2023-11-13 11:00:00,434.87,435.27,433.55,433.78,9166.0,434.87,435.27,433.55,433.78,9166.0
2023-11-13 11:10:00,434.68,436.38,433.99,435.54,8990.0,434.68,436.38,433.99,435.54,8990.0
2023-11-13 11:20:00,435.64,436.0,433.81,436.0,11149.0,435.64,436.0,433.81,436.0,11149.0
2023-11-13 11:30:00,436.21,436.21,433.23,434.27,13253.0,436.21,436.21,433.23,434.27,13253.0
2023-11-13 11:40:00,434.21,435.41,433.93,434.78,23514.0,434.21,435.41,433.93,434.78,23514.0
2023-11-13 11:50:00,434.78,434.82,433.99,434.0,9371.0,434.78,434.82,433.99,434.0,9371.0
2023-11-13 12:00:00,434.05,434.68,432.95,433.84,8468.0,434.05,434.68,432.95,433.84,8468.0
2023-11-13 12:10:00,433.79,434.06,431.63,432.0,7539.0,433.79,434.06,431.63,432.0,7539.0
2023-11-13 12:20:00,433.3,433.3,431.89,432.14,3947.0,433.3,433.3,431.89,432.14,3947.0
2023-11-13 12:30:00,432.03,432.69,431.84,432.6,1440.0,432.03,432.69,431.84,432.6,1440.0
2023-11-13 12:40:00,433.1,433.2,432.11,432.65,3504.0,433.1,433.2,432.11,432.65,3504.0
2023-11-13 12:50:00,432.69,433.31,431.99,432.05,1800.0,432.69,433.31,431.99,432.05,1800.0
2023-11-13 13:00:00,432.3,432.6,431.87,431.87,2505.0,432.3,432.6,431.87,431.87,2505.0
2023-11-13 13:10:00,432.73,433.73,432.44,433.44,7591.0,432.73,433.73,432.44,433.44,7591.0
2023-11-13 13:20:00,433.52,433.52,431.49,431.93,12324.0,433.52,433.52,431.49,431.93,12324.0
2023-11-13 13:30:00,430.86,432.96,430.85,432.66,3067.0,430.86,432.96,430.85,432.66,3067.0
2023-11-13 13:40:00,432.44,433.43,432.4,433.13,5181.0,432.44,433.43,432.4,433.13,5181.0
2023-11-13 13:50:00,433.13,433.91,432.72,432.88,5681.0,433.13,433.91,432.72,432.88,5681.0
2023-11-13 14:00:00,432.72,433.19,432.72,432.98,1120.0,432.72,433.19,432.72,432.98,1120.0
2023-11-13 14:10:00,433.28,433.68,432.94,433.37,2881.0,433.28,433.68,432.94,433.37,2881.0
2023-11-13 14:20:00,433.8,435.1,433.51,435.0,5178.0,433.8,435.1,433.51,435.0,5178.0
2023-11-13 14:30:00,435.47,436.48,435.0,435.33,11181.0,435.47,436.48,435.0,435.33,11181.0
2023-11-13 14:40:00,435.03,435.03,433.76,433.88,1604.0,435.03,435.03,433.76,433.88,1604.0
2023-11-13 14:50:00,433.77,433.94,432.94,433.71,5285.0,433.77,433.94,432.94,433.71,5285.0
2023-11-13 15:00:00,434.04,434.16,432.94,434.01,4914.0,434.04,434.16,432.94,434.01,4914.0
2023-11-13 15:10:00,433.5,433.98,433.15,433.98,1442.0,433.5,433.98,433.15,433.98,1442.0
2023-11-13 15:20:00,434.03,435.01,433.16,434.66,12981.0,434.03,435.01,433.16,434.66,12981.0
2023-11-13 15:30:00,433.96,433.96,431.94,432.63,10825.0,433.96,433.96,431.94,432.63,10825.0
2023-11-13 15:40:00,432.57,433.5,431.97,432.23,15700.0,432.57,433.5,431.97,432.23,15700.0
2023-11-13 15:50:00,432.52,432.98,431.28,431.66,27518.0,432.52,432.98,431.28,431.66,27518.0
2023-11-14 09:30:00,444.3,452.99,444.3,450.96,18393.0,444.3,452.99,444.3,450.96,18393.0
2023-11-14 09:40:00,452.0,454.99,450.45,450.61,10343.0,452.0,454.99,450.45,450.61,10343.0
2023-11-14 09:50:00,450.68,453.83,450.5,453.11,7567.0,450.68,453.83,450.5,453.11,7567.0
2023-11-14 10:00:00,454.07,454.52,451.63,452.98,15559.0,454.07,454.52,451.63,452.98,15559.0
2023-11-14 10:10:00,452.2,453.53,450.95,451.02,6835.0,452.2,453.53,450.95,451.02,6835.0
2023-11-14 10:20:00,451.16,452.17,450.04,452.06,6650.0,451.16,452.17,450.04,452.06,6650.0
2023-11-14 10:30:00,452.48,454.18,452.0,454.0,9510.0,452.48,454.18,452.0,454.0,9510.0
2023-11-14 10:40:00,454.24,455.78,454.15,455.07,5446.0,454.24,455.78,454.15,455.07,5446.0
2023-11-14 10:50:00,455.03,455.43,454.2,455.15,2302.0,455.03,455.43,454.2,455.15,2302.0
2023-11-14 11:00:00,454.89,456.53,454.89,456.0,10842.0,454.89,456.53,454.89,456.0,10842.0
2023-11-14 11:10:00,456.0,456.0,454.67,455.48,2403.0,456.0,456.0,454.67,455.48,2403.0
2023-11-14 11:20:00,455.09,457.55,454.74,457.02,6110.0,455.09,457.55,454.74,457.02,6110.0
2023-11-14 11:30:00,457.0,457.53,456.29,457.35,5871.0,457.0,457.53,456.29,457.35,5871.0
2023-11-14 11:40:00,457.38,457.45,454.63,455.09,12974.0,457.38,457.45,454.63,455.09,12974.0
2023-11-14 11:50:00,454.94,454.95,453.67,453.76,5586.0,454.94,454.95,453.67,453.76,5586.0
2023-11-14 12:00:00,453.57,453.57,451.29,451.58,5514.0,453.57,453.57,451.29,451.58,5514.0
2023-11-14 12:10:00,452.04,452.72,451.63,452.72,3790.0,452.04,452.72,451.63,452.72,3790.0
2023-11-14 12:20:00,452.4,452.98,452.12,452.75,4355.0,452.4,452.98,452.12,452.75,4355.0
2023-11-14 12:30:00,452.71,453.4,452.7,453.04,3500.0,452.71,453.4,452.7,453.04,3500.0
2023-11-14 12:40:00,453.13,454.39,452.82,454.12,2957.0,453.13,454.39,452.82,454.12,2957.0
2023-11-14 12:50:00,454.16,456.04,454.16,455.63,4781.0,454.16,456.04,454.16,455.63,4781.0
2023-11-14 13:00:00,455.64,457.13,455.63,456.29,8208.0,455.64,457.13,455.63,456.29,8208.0
2023-11-14 13:10:00,456.08,457.04,456.08,456.68,9012.0,456.08,457.04,456.08,456.68,9012.0
2023-11-14 13:20:00,456.38,456.85,455.49,455.49,5760.0,456.38,456.85,455.49,455.49,5760.0
2023-11-14 13:30:00,455.73,456.33,455.0,455.59,5908.0,455.73,456.33,455.0,455.59,5908.0
2023-11-14 13:40:00,455.67,455.88,455.14,455.59,7351.0,455.67,455.88,455.14,455.59,7351.0
2023-11-14 13:50:00,455.6,455.82,454.97,455.12,8107.0,455.6,455.82,454.97,455.12,8107.0
2023-11-14 14:00:00,455.09,455.14,454.48,455.11,4760.0,455.09,455.14,454.48,455.11,4760.0
2023-11-14 14:10:00,455.18,456.41,454.3,456.41,5173.0,455.18,456.41,454.3,456.41,5173.0
2023-11-14 14:20:00,456.42,456.71,455.68,456.41,6119.0,456.42,456.71,455.68,456.41,6119.0
2023-11-14 14:30:00,456.37,457.62,456.31,457.41,16482.0,456.37,457.62,456.31,457.41,16482.0
2023-11-14 14:40:00,457.41,457.41,456.71,457.11,3116.0,457.41,457.41,456.71,457.11,3116.0
2023-11-14 14:50:00,457.27,457.39,456.85,457.03,4909.0,457.27,457.39,456.85,457.03,4909.0
2023-11-14 15:00:00,456.79,457.15,455.4,455.4,18835.0,456.79,457.15,455.4,455.4,18835.0
2023-11-14 15:10:00,455.2,456.18,455.14,455.99,8232.0,455.2,456.18,455.14,455.99,8232.0
2023-11-14 15:20:00,455.94,457.15,455.78,456.78,10614.0,455.94,457.15,455.78,456.78,10614.0
2023-11-14 15:30:00,456.79,456.98,456.11,456.91,17500.0,456.79,456.98,456.11,456.91,17500.0
2023-11-14 15:40:00,456.84,457.6,456.36,457.5,27100.0,456.84,457.6,456.36,457.5,27100.0
2023-11-14 15:50:00,457.33,457.51,454.87,455.36,75047.0,457.33,457.51,454.87,455.36,75047.0
2023-11-15 09:30:00,457.02,460.99,456.5,460.99,8588.0,457.02,460.99,456.5,460.99,8588.0
2023-11-15 09:40:00,460.19,467.96,459.37,466.01,18782.0,460.19,467.96,459.37,466.01,18782.0
2023-11-15 09:50:00,466.42,467.0,463.43,463.52,14636.0,466.42,467.0,463.43,463.52,14636.0
2023-11-15 10:00:00,463.56,463.89,460.28,460.4,5100.0,463.56,463.89,460.28,460.4,5100.0
2023-11-15 10:10:00,460.24,463.5,460.24,463.18,4491.0,460.24,463.5,460.24,463.18,4491.0
2023-11-15 10:20:00,462.32,464.28,462.02,463.29,7737.0,462.32,464.28,462.02,463.29,7737.0
2023-11-15 10:30:00,463.38,465.95,463.16,465.6,5267.0,463.38,465.95,463.16,465.6,5267.0
2023-11-15 10:40:00,466.0,466.7,464.75,465.12,8028.0,466.0,466.7,464.75,465.12,8028.0
2023-11-15 10:50:00,465.0,467.4,465.0,466.56,11105.0,465.0,467.4,465.0,466.56,11105.0
2023-11-15 11:00:00,466.25,468.77,466.24,468.68,9213.0,466.25,468.77,466.24,468.68,9213.0
2023-11-15 11:10:00,468.31,469.89,466.74,467.85,9159.0,468.31,469.89,466.74,467.85,9159.0
2023-11-15 11:20:00,467.46,468.89,466.91,468.89,3121.0,467.46,468.89,466.91,468.89,3121.0
2023-11-15 11:30:00,468.65,468.93,464.44,464.52,24882.0,468.65,468.93,464.44,464.52,24882.0
2023-11-15 11:40:00,464.31,464.32,462.36,463.54,12471.0,464.31,464.32,462.36,463.54,12471.0
2023-11-15 11:50:00,463.38,463.87,460.98,461.11,5677.0,463.38,463.87,460.98,461.11,5677.0
2023-11-15 12:00:00,461.26,462.22,459.63,462.02,7975.0,461.26,462.22,459.63,462.02,7975.0
2023-11-15 12:10:00,462.31,462.31,461.12,461.77,3845.0,462.31,462.31,461.12,461.77,3845.0
2023-11-15 12:20:00,461.55,462.35,460.8,461.72,6541.0,461.55,462.35,460.8,461.72,6541.0
2023-11-15 12:30:00,461.82,461.82,460.82,460.89,2798.0,461.82,461.82,460.82,460.89,2798.0
2023-11-15 12:40:00,460.78,461.19,459.88,460.25,6562.0,460.78,461.19,459.88,460.25,6562.0
2023-11-15 12:50:00,460.46,461.73,460.46,461.41,5700.0,460.46,461.73,460.46,461.41,5700.0
2023-11-15 13:00:00,461.33,461.33,459.15,459.91,9426.0,461.33,461.33,459.15,459.91,9426.0
2023-11-15 13:10:00,459.9,460.45,458.95,459.78,10717.0,459.9,460.45,458.95,459.78,10717.0
2023-11-15 13:20:00,459.86,461.85,459.86,461.39,4844.0,459.86,461.85,459.86,461.39,4844.0
2023-11-15 13:30:00,461.83,463.0,461.57,463.0,4733.0,461.83,463.0,461.57,463.0,4733.0
2023-11-15 13:40:00,462.71,463.51,462.19,462.8,8431.0,462.71,463.51,462.19,462.8,8431.0
2023-11-15 13:50:00,462.24,463.54,462.13,463.54,3311.0,462.24,463.54,462.13,463.54,3311.0
2023-11-15 14:00:00,463.59,465.18,463.58,465.18,9285.0,463.59,465.18,463.58,465.18,9285.0
2023-11-15 14:10:00,465.15,465.5,464.59,465.5,18802.0,465.15,465.5,464.59,465.5,18802.0
2023-11-15 14:20:00,465.02,467.46,464.95,466.62,9364.0,465.02,467.46,464.95,466.62,9364.0
2023-11-15 14:30:00,466.35,466.94,465.8,466.5,4519.0,466.35,466.94,465.8,466.5,4519.0
2023-11-15 14:40:00,466.51,467.65,466.09,467.25,13812.0,466.51,467.65,466.09,467.25,13812.0
2023-11-15 14:50:00,467.52,467.52,466.51,467.03,7101.0,467.52,467.52,466.51,467.03,7101.0
2023-11-15 15:00:00,467.0,467.51,466.91,467.46,7228.0,467.0,467.51,466.91,467.46,7228.0
2023-11-15 15:10:00,467.06,468.66,467.01,468.45,16330.0,467.06,468.66,467.01,468.45,16330.0
2023-11-15 15:20:00,468.17,468.56,467.63,468.05,30997.0,468.17,468.56,467.63,468.05,30997.0
2023-11-15 15:30:00,468.21,468.84,466.65,467.16,29042.0,468.21,468.84,466.65,467.16,29042.0
2023-11-15 15:40:00,467.04,468.02,466.98,467.69,29511.0,467.04,468.02,466.98,467.69,29511.0
2023-11-15 15:50:00,467.47,469.02,467.39,468.35,102511.0,467.47,469.02,467.39,468.35,102511.0
2023-11-16 09:30:00,468.0,468.0,464.03,465.24,3194.0,468.0,468.0,464.03,465.24,3194.0
2023-11-16 09:40:00,465.41,468.0,465.41,467.38,1756.0,465.41,468.0,465.41,467.38,1756.0
2023-11-16 09:50:00,467.38,472.31,467.38,469.8,8505.0,467.38,472.31,467.38,469.8,8505.0
2023-11-16 10:00:00,470.0,470.86,468.69,469.08,10751.0,470.0,470.86,468.69,469.08,10751.0
2023-11-16 10:10:00,469.06,469.83,466.0,466.0,20839.0,469.06,469.83,466.0,466.0,20839.0
2023-11-16 10:20:00,465.99,467.82,465.82,466.28,9674.0,465.99,467.82,465.82,466.28,9674.0
2023-11-16 10:30:00,466.59,469.16,465.5,466.3,6392.0,466.59,469.16,465.5,466.3,6392.0
2023-11-16 10:40:00,466.3,466.58,465.37,465.93,6686.0,466.3,466.58,465.37,465.93,6686.0
2023-11-16 10:50:00,465.59,465.59,464.1,465.0,5583.0,465.59,465.59,464.1,465.0,5583.0
2023-11-16 11:00:00,464.8,465.0,462.09,463.33,4461.0,464.8,465.0,462.09,463.33,4461.0
2023-11-16 11:10:00,463.48,464.82,462.67,463.51,6919.0,463.48,464.82,462.67,463.51,6919.0
2023-11-16 11:20:00,463.51,463.55,462.07,462.43,2900.0,463.51,463.55,462.07,462.43,2900.0
2023-11-16 11:30:00,462.44,464.03,462.03,462.03,4813.0,462.44,464.03,462.03,462.03,4813.0
2023-11-16 11:40:00,462.88,464.2,462.88,463.73,2014.0,462.88,464.2,462.88,463.73,2014.0
2023-11-16 11:50:00,464.11,464.63,463.51,464.42,2107.0,464.11,464.63,463.51,464.42,2107.0
2023-11-16 12:00:00,465.02,465.04,464.55,464.97,2445.0,465.02,465.04,464.55,464.97,2445.0
2023-11-16 12:10:00,464.88,466.03,464.81,465.86,10361.0,464.88,466.03,464.81,465.86,10361.0
2023-11-16 12:20:00,465.75,466.7,465.3,466.7,5018.0,465.75,466.7,465.3,466.7,5018.0
2023-11-16 12:30:00,466.43,467.9,466.4,467.9,6183.0,466.43,467.9,466.4,467.9,6183.0
2023-11-16 12:40:00,468.35,468.62,468.01,468.41,3030.0,468.35,468.62,468.01,468.41,3030.0
2023-11-16 12:50:00,468.05,468.34,466.44,466.99,7119.0,468.05,468.34,466.44,466.99,7119.0
2023-11-16 13:00:00,467.09,467.25,466.45,466.45,2698.0,467.09,467.25,466.45,466.45,2698.0
2023-11-16 13:10:00,466.25,466.7,465.73,465.83,4028.0,466.25,466.7,465.73,465.83,4028.0
2023-11-16 13:20:00,465.87,466.49,465.58,466.49,1800.0,465.87,466.49,465.58,466.49,1800.0
2023-11-16 13:30:00,465.96,467.03,465.96,466.1,3880.0,465.96,467.03,465.96,466.1,3880.0
2023-11-16 13:40:00,465.96,466.02,465.38,465.77,4042.0,465.96,466.02,465.38,465.77,4042.0
2023-11-16 13:50:00,465.58,465.9,465.06,465.06,3125.0,465.58,465.9,465.06,465.06,3125.0
2023-11-16 14:00:00,464.99,465.05,464.71,464.86,2801.0,464.99,465.05,464.71,464.86,2801.0
2023-11-16 14:10:00,464.86,465.87,464.86,465.57,2353.0,464.86,465.87,464.86,465.57,2353.0
2023-11-16 14:20:00,465.16,466.42,464.98,466.42,2625.0,465.16,466.42,464.98,466.42,2625.0
2023-11-16 14:30:00,466.36,467.61,466.23,467.61,2847.0,466.36,467.61,466.23,467.61,2847.0
2023-11-16 14:40:00,467.6,468.95,467.25,468.61,4680.0,467.6,468.95,467.25,468.61,4680.0
2023-11-16 14:50:00,468.07,468.25,467.31,467.32,1729.0,468.07,468.25,467.31,467.32,1729.0
2023-11-16 15:00:00,467.28,467.67,466.85,467.29,9882.0,467.28,467.67,466.85,467.29,9882.0
2023-11-16 15:10:00,467.67,467.8,466.8,467.07,3503.0,467.67,467.8,466.8,467.07,3503.0
2023-11-16 15:20:00,467.26,467.77,467.15,467.4,4080.0,467.26,467.77,467.15,467.4,4080.0
2023-11-16 15:30:00,467.24,467.24,466.1,466.33,5785.0,467.24,467.24,466.1,466.33,5785.0
2023-11-16 15:40:00,466.2,466.69,465.62,466.46,8665.0,466.2,466.69,465.62,466.46,8665.0
2023-11-16 15:50:00,466.71,466.71,464.57,465.39,50132.0,466.71,466.71,464.57,465.39,50132.0
2023-11-17 09:30:00,464.5,465.86,463.21,463.5,5895.0,464.5,465.86,463.21,463.5,5895.0
2023-11-17 09:40:00,466.43,468.01,465.83,466.12,4172.0,466.43,468.01,465.83,466.12,4172.0
2023-11-17 09:50:00,465.72,469.87,465.04,468.2,8811.0,465.72,469.87,465.04,468.2,8811.0
2023-11-17 10:00:00,466.1,466.3,461.9,464.25,7898.0,466.1,466.3,461.9,464.25,7898.0
2023-11-17 10:10:00,464.09,465.94,462.32,465.94,13641.0,464.09,465.94,462.32,465.94,13641.0
2023-11-17 10:20:00,465.78,465.87,464.65,464.65,2134.0,465.78,465.87,464.65,464.65,2134.0
2023-11-17 10:30:00,464.6,465.54,463.86,464.31,3900.0,464.6,465.54,463.86,464.31,3900.0
2023-11-17 10:40:00,464.85,464.85,463.07,464.6,2000.0,464.85,464.85,463.07,464.6,2000.0
2023-11-17 10:50:00,464.01,464.32,463.7,463.7,631.0,464.01,464.32,463.7,463.7,631.0
2023-11-17 11:00:00,463.3,463.3,461.0,461.62,2907.0,463.3,463.3,461.0,461.62,2907.0
2023-11-17 11:10:00,461.03,461.64,460.77,461.23,3200.0,461.03,461.64,460.77,461.23,3200.0
2023-11-17 11:20:00,460.95,461.75,460.6,460.65,1338.0,460.95,461.75,460.6,460.65,1338.0
2023-11-17 11:30:00,460.89,460.89,459.63,460.71,1500.0,460.89,460.89,459.63,460.71,1500.0
2023-11-17 11:40:00,460.54,461.27,460.53,461.19,1207.0,460.54,461.27,460.53,461.19,1207.0
2023-11-17 11:50:00,460.8,461.2,460.33,461.2,900.0,460.8,461.2,460.33,461.2,900.0
2023-11-17 12:00:00,461.51,463.08,461.27,462.85,1533.0,461.51,463.08,461.27,462.85,1533.0
2023-11-17 12:10:00,462.89,464.64,462.54,464.35,5474.0,462.89,464.64,462.54,464.35,5474.0
2023-11-17 12:20:00,464.1,464.26,463.49,463.62,1921.0,464.1,464.26,463.49,463.62,1921.0
2023-11-17 12:30:00,463.36,464.2,462.97,463.43,3107.0,463.36,464.2,462.97,463.43,3107.0
2023-11-17 12:40:00,463.09,463.55,463.08,463.09,1566.0,463.09,463.55,463.08,463.09,1566.0
2023-11-17 12:50:00,463.06,463.51,462.89,463.33,2126.0,463.06,463.51,462.89,463.33,2126.0
2023-11-17 13:00:00,463.58,464.13,463.04,463.62,1900.0,463.58,464.13,463.04,463.62,1900.0
2023-11-17 13:10:00,463.6,465.25,463.6,464.8,3922.0,463.6,465.25,463.6,464.8,3922.0
2023-11-17 13:20:00,464.71,465.32,464.67,464.93,3302.0,464.71,465.32,464.67,464.93,3302.0
2023-11-17 13:30:00,465.09,465.38,465.0,465.36,2065.0,465.09,465.38,465.0,465.36,2065.0
2023-11-17 13:40:00,465.38,465.38,464.77,464.88,1800.0,465.38,465.38,464.77,464.88,1800.0
2023-11-17 13:50:00,464.53,465.0,464.41,464.92,2581.0,464.53,465.0,464.41,464.92,2581.0
2023-11-17 14:00:00,465.6,466.37,465.6,466.04,3432.0,465.6,466.37,465.6,466.04,3432.0
2023-11-17 14:10:00,466.06,466.27,466.04,466.09,3625.0,466.06,466.27,466.04,466.09,3625.0
2023-11-17 14:20:00,466.08,466.77,465.72,466.77,9449.0,466.08,466.77,465.72,466.77,9449.0
2023-11-17 14:30:00,466.42,466.46,465.68,465.92,4879.0,466.42,466.46,465.68,465.92,4879.0
2023-11-17 14:40:00,465.79,466.56,465.79,466.27,5317.0,465.79,466.56,465.79,466.27,5317.0
2023-11-17 14:50:00,466.26,466.66,466.24,466.5,3029.0,466.26,466.66,466.24,466.5,3029.0
2023-11-17 15:00:00,466.5,467.49,466.49,467.08,5519.0,466.5,467.49,466.49,467.08,5519.0
2023-11-17 15:10:00,467.03,467.41,466.62,467.27,7133.0,467.03,467.41,466.62,467.27,7133.0
2023-11-17 15:20:00,467.1,468.54,467.01,468.15,5988.0,467.1,468.54,467.01,468.15,5988.0
2023-11-17 15:30:00,467.83,467.92,464.62,465.09,6157.0,467.83,467.92,464.62,465.09,6157.0
2023-11-17 15:40:00,464.88,466.58,464.86,466.19,31088.0,464.88,466.58,464.86,466.19,31088.0
2023-11-17 15:50:00,466.16,468.66,466.16,468.66,51938.0,466.16,468.66,466.16,468.66,51938.0
2023-11-20 09:30:00,470.55,474.18,470.0,473.49,8499.0,470.55,474.18,470.0,473.49,8499.0
2023-11-20 09:40:00,475.0,475.95,474.9,475.95,1615.0,475.0,475.95,474.9,475.95,1615.0
2023-11-20 09:50:00,476.78,477.48,475.05,475.87,7187.0,476.78,477.48,475.05,475.87,7187.0
2023-11-20 10:00:00,475.72,476.81,475.59,476.17,5968.0,475.72,476.81,475.59,476.17,5968.0
2023-11-20 10:10:00,476.07,476.46,473.35,473.35,2252.0,476.07,476.46,473.35,473.35,2252.0
2023-11-20 10:20:00,474.22,475.44,474.1,475.08,5964.0,474.22,475.44,474.1,475.08,5964.0
2023-11-20 10:30:00,475.09,477.17,474.41,477.01,9920.0,475.09,477.17,474.41,477.01,9920.0
2023-11-20 10:40:00,477.2,478.11,476.91,477.76,4406.0,477.2,478.11,476.91,477.76,4406.0
2023-11-20 10:50:00,477.5,478.91,477.41,478.91,2534.0,477.5,478.91,477.41,478.91,2534.0
2023-11-20 11:00:00,478.31,479.42,478.07,479.36,4600.0,478.31,479.42,478.07,479.36,4600.0
2023-11-20 11:10:00,479.37,480.72,479.05,480.72,7751.0,479.37,480.72,479.05,480.72,7751.0
2023-11-20 11:20:00,480.39,480.5,479.29,479.29,7332.0,480.39,480.5,479.29,479.29,7332.0
2023-11-20 11:30:00,479.1,479.32,477.4,478.04,4896.0,479.1,479.32,477.4,478.04,4896.0
2023-11-20 11:40:00,478.0,479.09,477.67,478.19,6709.0,478.0,479.09,477.67,478.19,6709.0
2023-11-20 11:50:00,477.84,478.38,477.7,477.81,5488.0,477.84,478.38,477.7,477.81,5488.0
2023-11-20 12:00:00,477.8,478.88,477.72,478.7,5092.0,477.8,478.88,477.72,478.7,5092.0
2023-11-20 12:10:00,478.66,479.96,478.66,479.32,1554.0,478.66,479.96,478.66,479.32,1554.0
2023-11-20 12:20:00,479.36,479.52,478.58,478.9,2953.0,479.36,479.52,478.58,478.9,2953.0
2023-11-20 12:30:00,478.52,479.11,478.52,479.11,1574.0,478.52,479.11,478.52,479.11,1574.0
2023-11-20 12:40:00,479.03,479.84,479.01,479.5,5640.0,479.03,479.84,479.01,479.5,5640.0
2023-11-20 12:50:00,479.5,480.43,479.5,479.95,2400.0,479.5,480.43,479.5,479.95,2400.0
2023-11-20 13:00:00,479.84,481.67,479.84,481.67,5641.0,479.84,481.67,479.84,481.67,5641.0
2023-11-20 13:10:00,480.94,481.49,480.48,480.78,9510.0,480.94,481.49,480.48,480.78,9510.0
2023-11-20 13:20:00,480.81,481.77,480.81,481.4,3683.0,480.81,481.77,480.81,481.4,3683.0
2023-11-20 13:30:00,480.99,481.34,479.6,480.05,5154.0,480.99,481.34,479.6,480.05,5154.0
2023-11-20 13:40:00,479.43,479.83,478.62,478.81,905.0,479.43,479.83,478.62,478.81,905.0
2023-11-20 13:50:00,479.03,479.59,478.63,479.1,3504.0,479.03,479.59,478.63,479.1,3504.0
2023-11-20 14:00:00,479.3,479.3,479.06,479.07,601.0,479.3,479.3,479.06,479.07,601.0
2023-11-20 14:10:00,478.88,479.38,477.98,478.85,6127.0,478.88,479.38,477.98,478.85,6127.0
2023-11-20 14:20:00,478.54,478.54,477.31,477.31,953.0,478.54,478.54,477.31,477.31,953.0
2023-11-20 14:30:00,477.18,477.18,476.86,477.02,2342.0,477.18,477.18,476.86,477.02,2342.0
2023-11-20 14:40:00,476.95,477.84,476.95,477.84,2608.0,476.95,477.84,476.95,477.84,2608.0
2023-11-20 14:50:00,477.57,477.83,476.32,476.74,5702.0,477.57,477.83,476.32,476.74,5702.0
2023-11-20 15:00:00,476.73,476.73,475.64,475.75,4209.0,476.73,476.73,475.64,475.75,4209.0
2023-11-20 15:10:00,475.93,476.53,475.37,475.56,4103.0,475.93,476.53,475.37,475.56,4103.0
2023-11-20 15:20:00,475.55,475.75,474.96,475.58,3897.0,475.55,475.75,474.96,475.58,3897.0
2023-11-20 15:30:00,475.67,475.67,474.33,474.59,8691.0,475.67,475.67,474.33,474.59,8691.0
2023-11-20 15:40:00,474.6,474.75,473.47,473.84,10040.0,474.6,474.75,473.47,473.84,10040.0
2023-11-20 15:50:00,473.82,475.5,473.37,475.48,41385.0,473.82,475.5,473.37,475.48,41385.0
2023-11-21 09:30:00,468.82,468.82,468.82,468.82,0.0,468.82,468.82,468.82,468.82,0.0
2023-11-21 09:40:00,466.8,473.37,465.99,471.32,20568.0,466.8,473.37,465.99,471.32,20568.0
2023-11-21 09:50:00,472.48,475.07,472.04,474.95,1400.0,472.48,475.07,472.04,474.95,1400.0
2023-11-21 10:00:00,475.2,476.94,473.97,474.54,3863.0,475.2,476.94,473.97,474.54,3863.0
2023-11-21 10:10:00,473.76,474.49,471.79,472.14,2584.0,473.76,474.49,471.79,472.14,2584.0
2023-11-21 10:20:00,471.81,472.18,468.09,468.34,2502.0,471.81,472.18,468.09,468.34,2502.0
2023-11-21 10:30:00,468.29,468.78,466.21,467.4,3324.0,468.29,468.78,466.21,467.4,3324.0
2023-11-21 10:40:00,468.19,470.01,468.18,470.01,2936.0,468.19,470.01,468.18,470.01,2936.0
2023-11-21 10:50:00,469.41,470.56,468.42,468.95,2497.0,469.41,470.56,468.42,468.95,2497.0
2023-11-21 11:00:00,468.99,469.16,467.93,469.02,1666.0,468.99,469.16,467.93,469.02,1666.0
2023-11-21 11:10:00,468.73,469.59,467.52,468.17,4066.0,468.73,469.59,467.52,468.17,4066.0
2023-11-21 11:20:00,468.1,469.21,467.82,468.81,1853.0,468.1,469.21,467.82,468.81,1853.0
2023-11-21 11:30:00,469.46,469.46,467.95,468.83,11700.0,469.46,469.46,467.95,468.83,11700.0
2023-11-21 11:40:00,469.61,470.77,468.93,470.64,2166.0,469.61,470.77,468.93,470.64,2166.0
2023-11-21 11:50:00,470.66,471.69,470.17,471.16,3713.0,470.66,471.69,470.17,471.16,3713.0
2023-11-21 12:00:00,471.05,471.62,470.31,471.62,1534.0,471.05,471.62,470.31,471.62,1534.0
2023-11-21 12:10:00,471.31,472.09,471.31,472.09,1100.0,471.31,472.09,471.31,472.09,1100.0
2023-11-21 12:20:00,472.19,472.19,471.51,471.51,1442.0,472.19,472.19,471.51,471.51,1442.0
2023-11-21 12:30:00,472.18,472.34,471.07,471.44,1244.0,472.18,472.34,471.07,471.44,1244.0
2023-11-21 12:40:00,471.26,471.62,470.37,471.18,1857.0,471.26,471.62,470.37,471.18,1857.0
2023-11-21 12:50:00,471.01,471.87,470.96,471.39,4322.0,471.01,471.87,470.96,471.39,4322.0
2023-11-21 13:00:00,471.64,472.32,471.0,471.4,4900.0,471.64,472.32,471.0,471.4,4900.0
2023-11-21 13:10:00,471.94,471.94,471.42,471.57,1000.0,471.94,471.94,471.42,471.57,1000.0
2023-11-21 13:20:00,471.47,471.81,471.04,471.7,3033.0,471.47,471.81,471.04,471.7,3033.0
2023-11-21 13:30:00,471.76,471.81,471.14,471.14,1600.0,471.76,471.81,471.14,471.14,1600.0
2023-11-21 13:40:00,471.0,471.55,470.45,470.45,1841.0,471.0,471.55,470.45,470.45,1841.0
2023-11-21 13:50:00,470.39,471.01,469.81,471.01,2278.0,470.39,471.01,469.81,471.01,2278.0
2023-11-21 14:00:00,471.01,471.81,469.85,469.97,2600.0,471.01,471.81,469.85,469.97,2600.0
2023-11-21 14:10:00,470.08,471.48,469.7,470.67,2962.0,470.08,471.48,469.7,470.67,2962.0
2023-11-21 14:20:00,470.86,471.09,470.42,470.49,3037.0,470.86,471.09,470.42,470.49,3037.0
2023-11-21 14:30:00,470.49,471.24,470.24,471.15,2461.0,470.49,471.24,470.24,471.15,2461.0
2023-11-21 14:40:00,471.49,472.3,471.25,472.17,2599.0,471.49,472.3,471.25,472.17,2599.0
2023-11-21 14:50:00,471.93,472.14,471.46,472.09,3259.0,471.93,472.14,471.46,472.09,3259.0
2023-11-21 15:00:00,472.2,472.29,471.62,471.65,3436.0,472.2,472.29,471.62,471.65,3436.0
2023-11-21 15:10:00,471.74,472.58,471.73,472.2,2559.0,471.74,472.58,471.73,472.2,2559.0
2023-11-21 15:20:00,472.62,472.84,472.08,472.28,1689.0,472.62,472.84,472.08,472.28,1689.0
2023-11-21 15:30:00,472.52,472.66,470.77,471.15,6188.0,472.52,472.66,470.77,471.15,6188.0
2023-11-21 15:40:00,471.02,471.26,470.61,470.88,9360.0,471.02,471.26,470.61,470.88,9360.0
2023-11-21 15:50:00,470.99,472.17,470.57,471.84,31523.0,470.99,472.17,470.57,471.84,31523.0
2023-11-22 09:30:00,476.22,476.22,472.63,475.41,19149.0,476.22,476.22,472.63,475.41,19149.0
2023-11-22 09:40:00,474.04,474.06,473.74,474.0,1025.0,474.04,474.06,473.74,474.0,1025.0
2023-11-22 09:50:00,473.13,473.23,470.15,471.0,1439.0,473.13,473.23,470.15,471.0,1439.0
2023-11-22 10:00:00,470.62,471.02,469.01,469.01,2010.0,470.62,471.02,469.01,469.01,2010.0
2023-11-22 10:10:00,469.32,469.66,468.74,469.14,1000.0,469.32,469.66,468.74,469.14,1000.0
2023-11-22 10:20:00,470.37,470.88,470.37,470.88,307.0,470.37,470.88,470.37,470.88,307.0
2023-11-22 10:30:00,471.93,471.93,470.14,470.15,1562.0,471.93,471.93,470.14,470.15,1562.0
2023-11-22 10:40:00,470.75,471.14,470.1,470.23,1259.0,470.75,471.14,470.1,470.23,1259.0
2023-11-22 10:50:00,470.86,470.86,468.99,470.42,31895.0,470.86,470.86,468.99,470.42,31895.0
2023-11-22 11:00:00,470.24,471.18,469.15,471.04,1600.0,470.24,471.18,469.15,471.04,1600.0
2023-11-22 11:10:00,470.72,470.78,469.55,469.9,1104.0,470.72,470.78,469.55,469.9,1104.0
2023-11-22 11:20:00,470.53,471.15,470.53,470.86,1400.0,470.53,471.15,470.53,470.86,1400.0
2023-11-22 11:30:00,471.15,472.21,470.98,471.61,2250.0,471.15,472.21,470.98,471.61,2250.0
2023-11-22 11:40:00,471.48,471.53,470.84,470.84,2141.0,471.48,471.53,470.84,470.84,2141.0
2023-11-22 11:50:00,470.71,470.88,470.54,470.54,1882.0,470.71,470.88,470.54,470.54,1882.0
2023-11-22 12:00:00,470.72,471.0,470.32,470.39,7387.0,470.72,471.0,470.32,470.39,7387.0
2023-11-22 12:10:00,470.72,471.0,470.25,470.74,4303.0,470.72,471.0,470.25,470.74,4303.0
2023-11-22 12:20:00,470.92,470.96,470.3,470.3,1813.0,470.92,470.96,470.3,470.3,1813.0
2023-11-22 12:30:00,470.03,470.03,469.18,469.18,700.0,470.03,470.03,469.18,469.18,700.0
2023-11-22 12:40:00,469.62,469.62,469.01,469.35,1540.0,469.62,469.62,469.01,469.35,1540.0
2023-11-22 12:50:00,469.75,469.75,469.51,469.63,400.0,469.75,469.75,469.51,469.63,400.0
2023-11-22 13:00:00,469.48,469.56,468.97,468.98,902.0,469.48,469.56,468.97,468.98,902.0
2023-11-22 13:10:00,468.92,469.84,468.92,469.84,1467.0,468.92,469.84,468.92,469.84,1467.0
2023-11-22 13:20:00,470.31,470.83,470.31,470.69,1705.0,470.31,470.83,470.31,470.69,1705.0
2023-11-22 13:30:00,471.32,471.32,470.35,470.35,948.0,471.32,471.32,470.35,470.35,948.0
2023-11-22 13:40:00,470.46,470.46,469.38,470.1,2000.0,470.46,470.46,469.38,470.1,2000.0
2023-11-22 13:50:00,470.01,470.03,469.84,470.03,414.0,470.01,470.03,469.84,470.03,414.0
2023-11-22 14:00:00,469.88,469.96,469.38,469.38,1300.0,469.88,469.96,469.38,469.38,1300.0
2023-11-22 14:10:00,469.29,469.36,468.52,469.15,2018.0,469.29,469.36,468.52,469.15,2018.0
2023-11-22 14:20:00,469.1,469.16,468.46,469.06,1023.0,469.1,469.16,468.46,469.06,1023.0
2023-11-22 14:30:00,468.83,468.83,467.2,467.57,3930.0,468.83,468.83,467.2,467.57,3930.0
2023-11-22 14:40:00,467.04,467.99,467.03,467.62,2860.0,467.04,467.99,467.03,467.62,2860.0
2023-11-22 14:50:00,467.45,469.44,467.45,468.74,4683.0,467.45,469.44,467.45,468.74,4683.0
2023-11-22 15:00:00,468.48,469.18,468.48,469.1,1000.0,468.48,469.18,468.48,469.1,1000.0
2023-11-22 15:10:00,468.94,469.31,468.64,468.95,1323.0,468.94,469.31,468.64,468.95,1323.0
2023-11-22 15:20:00,468.85,469.09,467.01,467.36,6601.0,468.85,469.09,467.01,467.36,6601.0
2023-11-22 15:30:00,467.86,469.32,467.53,469.32,4299.0,467.86,469.32,467.53,469.32,4299.0
2023-11-22 15:40:00,469.12,469.12,468.31,468.85,2400.0,469.12,469.12,468.31,468.85,2400.0
2023-11-22 15:50:00,468.73,469.31,467.66,467.66,18605.0,468.73,469.31,467.66,467.66,18605.0
2023-11-24 09:30:00,466.11,467.26,462.78,462.84,4143.0,466.11,467.26,462.78,462.84,4143.0
2023-11-24 09:40:00,464.31,467.38,464.3,465.54,1684.0,464.31,467.38,464.3,465.54,1684.0
2023-11-24 09:50:00,464.96,466.58,464.96,465.91,1700.0,464.96,466.58,464.96,465.91,1700.0
2023-11-24 10:00:00,466.0,467.88,465.67,467.58,4121.0,466.0,467.88,465.67,467.58,4121.0
2023-11-24 10:10:00,466.89,467.79,466.78,467.34,2101.0,466.89,467.79,466.78,467.34,2101.0
2023-11-24 10:20:00,467.18,467.18,467.18,467.18,100.0,467.18,467.18,467.18,467.18,100.0
2023-11-24 10:30:00,465.59,465.6,465.06,465.25,1316.0,465.59,465.6,465.06,465.25,1316.0
2023-11-24 10:40:00,465.3,465.35,463.76,464.69,8995.0,465.3,465.35,463.76,464.69,8995.0
2023-11-24 10:50:00,464.66,464.96,463.82,464.96,1723.0,464.66,464.96,463.82,464.96,1723.0
2023-11-24 11:00:00,465.02,465.22,464.67,464.95,2590.0,465.02,465.22,464.67,464.95,2590.0
2023-11-24 11:10:00,465.9,465.9,465.39,465.39,400.0,465.9,465.9,465.39,465.39,400.0
2023-11-24 11:20:00,465.59,466.43,465.28,466.2,2040.0,465.59,466.43,465.28,466.2,2040.0
2023-11-24 11:30:00,465.9,466.12,465.28,465.91,1496.0,465.9,466.12,465.28,465.91,1496.0
2023-11-24 11:40:00,465.93,467.03,465.72,466.37,2678.0,465.93,467.03,465.72,466.37,2678.0
2023-11-24 11:50:00,467.02,467.3,466.16,466.16,1200.0,467.02,467.3,466.16,466.16,1200.0
2023-11-24 12:00:00,466.11,466.24,465.93,466.12,2135.0,466.11,466.24,465.93,466.12,2135.0
2023-11-24 12:10:00,466.12,466.39,465.61,466.07,3019.0,466.12,466.39,465.61,466.07,3019.0
2023-11-24 12:20:00,466.31,466.83,466.26,466.72,4143.0,466.31,466.83,466.26,466.72,4143.0
2023-11-24 12:30:00,466.63,467.33,466.15,467.33,5437.0,466.63,467.33,466.15,467.33,5437.0
2023-11-24 12:40:00,467.16,467.48,466.81,466.93,1212.0,467.16,467.48,466.81,466.93,1212.0
2023-11-24 12:50:00,466.93,468.15,466.93,468.15,3156.0,466.93,468.15,466.93,468.15,3156.0
2023-11-27 09:30:00,466.64,469.08,465.9,469.08,3716.0,466.64,469.08,465.9,469.08,3716.0
2023-11-27 09:40:00,467.15,470.0,467.0,469.96,3059.0,467.15,470.0,467.0,469.96,3059.0
2023-11-27 09:50:00,469.43,470.95,469.16,470.42,2450.0,469.43,470.95,469.16,470.42,2450.0
2023-11-27 10:00:00,469.45,472.2,469.38,472.14,2652.0,469.45,472.2,469.38,472.14,2652.0
2023-11-27 10:10:00,472.52,472.9,468.9,468.9,3100.0,472.52,472.9,468.9,468.9,3100.0
2023-11-27 10:20:00,469.58,469.75,468.48,469.74,1634.0,469.58,469.75,468.48,469.74,1634.0
2023-11-27 10:30:00,469.79,471.48,468.76,470.76,1861.0,469.79,471.48,468.76,470.76,1861.0
2023-11-27 10:40:00,470.71,470.79,469.91,470.79,608.0,470.71,470.79,469.91,470.79,608.0
2023-11-27 10:50:00,470.93,471.0,470.03,470.07,1916.0,470.93,471.0,470.03,470.07,1916.0
2023-11-27 11:00:00,469.76,469.76,468.19,468.19,562.0,469.76,469.76,468.19,468.19,562.0
2023-11-27 11:10:00,469.02,469.02,468.11,468.18,720.0,469.02,469.02,468.11,468.18,720.0
2023-11-27 11:20:00,468.74,469.45,468.64,468.83,636.0,468.74,469.45,468.64,468.83,636.0
2023-11-27 11:30:00,468.99,470.43,468.31,470.43,1047.0,468.99,470.43,468.31,470.43,1047.0
2023-11-27 11:40:00,470.46,470.61,469.5,470.61,1707.0,470.46,470.61,469.5,470.61,1707.0
2023-11-27 11:50:00,470.25,470.82,470.19,470.82,937.0,470.25,470.82,470.19,470.82,937.0
2023-11-27 12:00:00,470.66,471.86,470.65,471.86,1420.0,470.66,471.86,470.65,471.86,1420.0
2023-11-27 12:10:00,471.83,471.98,471.75,471.75,700.0,471.83,471.98,471.75,471.75,700.0
2023-11-27 12:20:00,472.26,472.26,471.54,471.55,500.0,472.26,472.26,471.54,471.55,500.0
2023-11-27 12:30:00,472.13,472.15,471.4,472.15,1510.0,472.13,472.15,471.4,472.15,1510.0
2023-11-27 12:40:00,472.08,472.58,471.38,471.38,1800.0,472.08,472.58,471.38,471.38,1800.0
2023-11-27 12:50:00,471.22,471.55,471.21,471.31,535.0,471.22,471.55,471.21,471.31,535.0
2023-11-27 13:00:00,471.11,471.64,471.11,471.45,2059.0,471.11,471.64,471.11,471.45,2059.0
2023-11-27 13:10:00,471.48,472.3,471.36,471.81,4347.0,471.48,472.3,471.36,471.81,4347.0
2023-11-27 13:20:00,471.25,471.38,470.65,470.65,1188.0,471.25,471.38,470.65,470.65,1188.0
2023-11-27 13:30:00,470.67,472.11,470.66,471.81,3054.0,470.67,472.11,470.66,471.81,3054.0
2023-11-27 13:40:00,471.43,471.43,470.39,470.7,4094.0,471.43,471.43,470.39,470.7,4094.0
2023-11-27 13:50:00,470.33,470.33,469.82,469.82,858.0,470.33,470.33,469.82,469.82,858.0
2023-11-27 14:00:00,469.67,470.27,469.53,469.57,2209.0,469.67,470.27,469.53,469.57,2209.0
2023-11-27 14:10:00,469.7,470.5,469.67,469.67,3977.0,469.7,470.5,469.67,469.67,3977.0
2023-11-27 14:20:00,469.69,469.69,469.25,469.51,700.0,469.69,469.69,469.25,469.51,700.0
2023-11-27 14:30:00,469.14,469.18,468.54,468.59,2089.0,469.14,469.18,468.54,468.59,2089.0
2023-11-27 14:40:00,468.41,468.59,467.74,467.92,1500.0,468.41,468.59,467.74,467.92,1500.0
2023-11-27 14:50:00,468.33,468.48,467.96,468.48,703.0,468.33,468.48,467.96,468.48,703.0
2023-11-27 15:00:00,468.58,469.99,468.48,469.41,2114.0,468.58,469.99,468.48,469.41,2114.0
2023-11-27 15:10:00,469.55,469.98,469.09,469.98,1400.0,469.55,469.98,469.09,469.98,1400.0
2023-11-27 15:20:00,470.39,470.57,470.0,470.15,1307.0,470.39,470.57,470.0,470.15,1307.0
2023-11-27 15:30:00,469.6,469.97,469.02,469.36,1100.0,469.6,469.97,469.02,469.36,1100.0
2023-11-27 15:40:00,469.18,469.31,468.02,468.24,2763.0,469.18,469.31,468.02,468.24,2763.0
2023-11-27 15:50:00,467.96,468.17,465.25,465.28,23666.0,467.96,468.17,465.25,465.28,23666.0
2023-11-28 09:30:00,462.55,469.24,462.55,469.24,3088.0,462.55,469.24,462.55,469.24,3088.0
2023-11-28 09:40:00,468.27,468.28,465.87,467.83,1119.0,468.27,468.28,465.87,467.83,1119.0
2023-11-28 09:50:00,466.42,466.69,465.36,466.69,2742.0,466.42,466.69,465.36,466.69,2742.0
2023-11-28 10:00:00,466.85,469.34,466.84,468.35,1814.0,466.85,469.34,466.84,468.35,1814.0
2023-11-28 10:10:00,468.8,469.77,468.15,469.77,1404.0,468.8,469.77,468.15,469.77,1404.0
2023-11-28 10:20:00,469.14,470.82,469.03,470.82,14375.0,469.14,470.82,469.03,470.82,14375.0
2023-11-28 10:30:00,470.84,472.62,470.84,472.62,1207.0,470.84,472.62,470.84,472.62,1207.0
2023-11-28 10:40:00,473.38,474.02,472.01,472.4,5870.0,473.38,474.02,472.01,472.4,5870.0
2023-11-28 10:50:00,472.71,472.71,470.23,470.89,8379.0,472.71,472.71,470.23,470.89,8379.0
2023-11-28 11:00:00,471.19,473.39,471.19,471.7,3062.0,471.19,473.39,471.19,471.7,3062.0
2023-11-28 11:10:00,471.43,471.68,470.79,471.68,908.0,471.43,471.68,470.79,471.68,908.0
2023-11-28 11:20:00,472.11,472.86,471.55,471.61,3502.0,472.11,472.86,471.55,471.61,3502.0
2023-11-28 11:30:00,471.72,473.55,471.71,473.55,4100.0,471.72,473.55,471.71,473.55,4100.0
2023-11-28 11:40:00,473.65,473.8,472.2,472.21,2249.0,473.65,473.8,472.2,472.21,2249.0
2023-11-28 11:50:00,472.21,472.65,471.75,472.6,7341.0,472.21,472.65,471.75,472.6,7341.0
2023-11-28 12:00:00,472.6,473.54,472.36,472.36,1800.0,472.6,473.54,472.36,472.36,1800.0
2023-11-28 12:10:00,472.83,475.49,472.83,475.28,2117.0,472.83,475.49,472.83,475.28,2117.0
2023-11-28 12:20:00,475.71,476.89,475.45,475.66,3000.0,475.71,476.89,475.45,475.66,3000.0
2023-11-28 12:30:00,475.03,475.03,474.29,474.99,1000.0,475.03,475.03,474.29,474.99,1000.0
2023-11-28 12:40:00,475.09,475.1,474.51,474.51,900.0,475.09,475.1,474.51,474.51,900.0
2023-11-28 12:50:00,474.3,475.98,474.3,475.53,2101.0,474.3,475.98,474.3,475.53,2101.0
2023-11-28 13:00:00,475.09,475.09,473.25,474.04,4526.0,475.09,475.09,473.25,474.04,4526.0
2023-11-28 13:10:00,473.47,474.15,472.64,472.64,5200.0,473.47,474.15,472.64,472.64,5200.0
2023-11-28 13:20:00,473.46,473.46,472.89,472.9,333.0,473.46,473.46,472.89,472.9,333.0
2023-11-28 13:30:00,473.24,473.77,473.23,473.26,901.0,473.24,473.77,473.23,473.26,901.0
2023-11-28 13:40:00,473.28,474.22,473.28,473.59,2237.0,473.28,474.22,473.28,473.59,2237.0
2023-11-28 13:50:00,473.71,473.72,473.0,473.35,1766.0,473.71,473.72,473.0,473.35,1766.0
2023-11-28 14:00:00,473.57,473.86,473.32,473.32,900.0,473.57,473.86,473.32,473.32,900.0
2023-11-28 14:10:00,473.29,473.29,472.85,472.86,305.0,473.29,473.29,472.85,472.86,305.0
2023-11-28 14:20:00,473.25,473.91,473.16,473.55,700.0,473.25,473.91,473.16,473.55,700.0
2023-11-28 14:30:00,473.07,473.81,472.84,473.81,1700.0,473.07,473.81,472.84,473.81,1700.0
2023-11-28 14:40:00,473.9,474.14,473.55,473.73,3900.0,473.9,474.14,473.55,473.73,3900.0
2023-11-28 14:50:00,473.68,474.49,473.68,474.19,1242.0,473.68,474.49,473.68,474.19,1242.0
2023-11-28 15:00:00,474.47,475.12,474.25,475.12,822.0,474.47,475.12,474.25,475.12,822.0
2023-11-28 15:10:00,475.12,475.12,473.35,474.04,5488.0,475.12,475.12,473.35,474.04,5488.0
2023-11-28 15:20:00,474.06,474.06,472.86,472.97,13821.0,474.06,474.06,472.86,472.97,13821.0
2023-11-28 15:30:00,473.29,473.96,472.64,473.88,4800.0,473.29,473.96,472.64,473.88,4800.0
2023-11-28 15:40:00,473.9,475.09,473.62,474.66,8576.0,473.9,475.09,473.62,474.66,8576.0
2023-11-28 15:50:00,474.96,475.61,474.08,475.6,29794.0,474.96,475.61,474.08,475.6,29794.0
2023-11-29 09:30:00,482.01,488.99,482.01,487.88,12370.0,482.01,488.99,482.01,487.88,12370.0
2023-11-29 09:40:00,488.0,493.14,486.83,489.56,13299.0,488.0,493.14,486.83,489.56,13299.0
2023-11-29 09:50:00,489.41,490.45,487.71,487.72,22028.0,489.41,490.45,487.71,487.72,22028.0
2023-11-29 10:00:00,487.95,490.31,487.39,489.05,23651.0,487.95,490.31,487.39,489.05,23651.0
2023-11-29 10:10:00,488.9,489.69,488.03,488.66,9098.0,488.9,489.69,488.03,488.66,9098.0
2023-11-29 10:20:00,487.69,488.9,487.51,488.79,3115.0,487.69,488.9,487.51,488.79,3115.0
2023-11-29 10:30:00,488.11,489.55,487.53,488.43,4589.0,488.11,489.55,487.53,488.43,4589.0
2023-11-29 10:40:00,488.44,489.28,487.19,489.28,2250.0,488.44,489.28,487.19,489.28,2250.0
2023-11-29 10:50:00,489.28,491.64,488.88,491.14,19368.0,489.28,491.64,488.88,491.14,19368.0
2023-11-29 11:00:00,491.25,491.48,490.22,490.81,6642.0,491.25,491.48,490.22,490.81,6642.0
2023-11-29 11:10:00,490.77,490.78,487.43,487.45,2835.0,490.77,490.78,487.43,487.45,2835.0
2023-11-29 11:20:00,487.36,488.75,487.36,487.83,1537.0,487.36,488.75,487.36,487.83,1537.0
2023-11-29 11:30:00,488.35,489.04,487.28,489.04,5757.0,488.35,489.04,487.28,489.04,5757.0
2023-11-29 11:40:00,489.04,489.73,488.34,489.68,6987.0,489.04,489.73,488.34,489.68,6987.0
2023-11-29 11:50:00,490.15,492.5,489.66,492.5,4644.0,490.15,492.5,489.66,492.5,4644.0
2023-11-29 12:00:00,492.53,493.71,491.61,493.44,6831.0,492.53,493.71,491.61,493.44,6831.0
2023-11-29 12:10:00,493.67,493.69,492.2,492.54,5728.0,493.67,493.69,492.2,492.54,5728.0
2023-11-29 12:20:00,492.64,493.28,492.53,493.28,1715.0,492.64,493.28,492.53,493.28,1715.0
2023-11-29 12:30:00,493.07,493.8,492.71,493.53,2578.0,493.07,493.8,492.71,493.53,2578.0
2023-11-29 12:40:00,493.27,493.87,492.97,493.87,4904.0,493.27,493.87,492.97,493.87,4904.0
2023-11-29 12:50:00,494.31,494.88,493.78,494.88,4505.0,494.31,494.88,493.78,494.88,4505.0
2023-11-29 13:00:00,494.44,494.95,493.97,494.33,3402.0,494.44,494.95,493.97,494.33,3402.0
2023-11-29 13:10:00,494.41,494.82,493.9,494.82,8920.0,494.41,494.82,493.9,494.82,8920.0
2023-11-29 13:20:00,494.75,496.4,494.5,495.56,11882.0,494.75,496.4,494.5,495.56,11882.0
2023-11-29 13:30:00,495.64,495.97,494.28,495.57,6051.0,495.64,495.97,494.28,495.57,6051.0
2023-11-29 13:40:00,495.89,496.07,495.35,495.74,2300.0,495.89,496.07,495.35,495.74,2300.0
2023-11-29 13:50:00,495.74,496.05,495.01,495.79,6222.0,495.74,496.05,495.01,495.79,6222.0
2023-11-29 14:00:00,495.47,495.47,494.61,494.79,5686.0,495.47,495.47,494.61,494.79,5686.0
2023-11-29 14:10:00,495.08,496.71,495.08,496.46,7225.0,495.08,496.71,495.08,496.46,7225.0
2023-11-29 14:20:00,496.55,496.85,496.06,496.34,9832.0,496.55,496.85,496.06,496.34,9832.0
2023-11-29 14:30:00,496.28,496.88,495.48,495.81,9898.0,496.28,496.88,495.48,495.81,9898.0
2023-11-29 14:40:00,495.98,498.41,495.94,498.41,7880.0,495.98,498.41,495.94,498.41,7880.0
2023-11-29 14:50:00,498.43,498.81,497.67,498.44,5405.0,498.43,498.81,497.67,498.44,5405.0
2023-11-29 15:00:00,498.22,499.15,498.07,498.71,16590.0,498.22,499.15,498.07,498.71,16590.0
2023-11-29 15:10:00,498.64,499.11,496.48,496.89,14227.0,498.64,499.11,496.48,496.89,14227.0
2023-11-29 15:20:00,496.9,497.13,495.6,496.66,12284.0,496.9,497.13,495.6,496.66,12284.0
2023-11-29 15:30:00,496.47,496.77,494.71,495.15,7943.0,496.47,496.77,494.71,495.15,7943.0
2023-11-29 15:40:00,494.91,496.47,494.9,496.22,32819.0,494.91,496.47,494.9,496.22,32819.0
2023-11-29 15:50:00,496.23,496.81,494.69,496.53,61691.0,496.23,496.81,494.69,496.53,61691.0
2023-11-30 09:30:00,500.0,508.29,499.37,505.03,33215.0,500.0,508.29,499.37,505.03,33215.0
2023-11-30 09:40:00,505.75,506.8,497.15,498.3,13400.0,505.75,506.8,497.15,498.3,13400.0
2023-11-30 09:50:00,498.0,500.37,497.15,499.8,3580.0,498.0,500.37,497.15,499.8,3580.0
2023-11-30 10:00:00,499.8,500.39,497.0,498.24,38822.0,499.8,500.39,497.0,498.24,38822.0
2023-11-30 10:10:00,497.64,499.06,496.23,498.47,7224.0,497.64,499.06,496.23,498.47,7224.0
2023-11-30 10:20:00,498.38,500.11,497.07,497.07,3787.0,498.38,500.11,497.07,497.07,3787.0
2023-11-30 10:30:00,496.85,497.98,494.02,494.72,5569.0,496.85,497.98,494.02,494.72,5569.0
2023-11-30 10:40:00,492.76,493.41,491.13,491.38,3787.0,492.76,493.41,491.13,491.38,3787.0
2023-11-30 10:50:00,490.98,492.37,489.76,492.37,5160.0,490.98,492.37,489.76,492.37,5160.0
2023-11-30 11:00:00,493.55,493.99,491.01,491.01,2959.0,493.55,493.99,491.01,491.01,2959.0
2023-11-30 11:10:00,490.84,494.2,490.8,494.2,2208.0,490.84,494.2,490.8,494.2,2208.0
2023-11-30 11:20:00,493.78,495.65,492.98,493.6,5234.0,493.78,495.65,492.98,493.6,5234.0
2023-11-30 11:30:00,493.14,493.23,492.17,492.86,1562.0,493.14,493.23,492.17,492.86,1562.0
2023-11-30 11:40:00,492.81,492.98,491.5,491.5,1494.0,492.81,492.98,491.5,491.5,1494.0
2023-11-30 11:50:00,491.6,492.41,489.69,489.69,2330.0,491.6,492.41,489.69,489.69,2330.0
2023-11-30 12:00:00,490.23,490.7,489.81,490.2,4151.0,490.23,490.7,489.81,490.2,4151.0
2023-11-30 12:10:00,490.45,490.52,489.59,489.59,3707.0,490.45,490.52,489.59,489.59,3707.0
2023-11-30 12:20:00,489.49,489.49,488.82,488.82,507.0,489.49,489.49,488.82,488.82,507.0
2023-11-30 12:30:00,489.3,490.06,488.81,490.06,1328.0,489.3,490.06,488.81,490.06,1328.0
2023-11-30 12:40:00,490.5,490.59,490.16,490.59,400.0,490.5,490.59,490.16,490.59,400.0
2023-11-30 12:50:00,491.85,491.86,490.95,491.19,3253.0,491.85,491.86,490.95,491.19,3253.0
2023-11-30 13:00:00,490.9,490.9,489.35,489.36,1400.0,490.9,490.9,489.35,489.36,1400.0
2023-11-30 13:10:00,489.6,489.6,488.26,489.08,2883.0,489.6,489.6,488.26,489.08,2883.0
2023-11-30 13:20:00,489.3,490.78,489.28,489.83,2980.0,489.3,490.78,489.28,489.83,2980.0
2023-11-30 13:30:00,489.78,490.34,489.23,490.31,1625.0,489.78,490.34,489.23,490.31,1625.0
2023-11-30 13:40:00,490.02,490.02,489.28,489.4,1500.0,490.02,490.02,489.28,489.4,1500.0
2023-11-30 13:50:00,489.29,489.34,488.66,489.34,1601.0,489.29,489.34,488.66,489.34,1601.0
2023-11-30 14:00:00,489.34,489.49,488.9,489.47,2195.0,489.34,489.49,488.9,489.47,2195.0
2023-11-30 14:10:00,489.58,490.13,489.41,490.13,5067.0,489.58,490.13,489.41,490.13,5067.0
2023-11-30 14:20:00,490.13,490.87,489.87,490.51,8456.0,490.13,490.87,489.87,490.51,8456.0
2023-11-30 14:30:00,490.47,490.47,489.36,489.94,6556.0,490.47,490.47,489.36,489.94,6556.0
2023-11-30 14:40:00,490.19,491.78,490.03,491.78,4637.0,490.19,491.78,490.03,491.78,4637.0
2023-11-30 14:50:00,491.56,491.91,490.64,491.36,5126.0,491.56,491.91,490.64,491.36,5126.0
2023-11-30 15:00:00,491.0,491.0,489.25,490.31,4079.0,491.0,491.0,489.25,490.31,4079.0
2023-11-30 15:10:00,489.54,489.94,488.46,488.82,3655.0,489.54,489.94,488.46,488.82,3655.0
2023-11-30 15:20:00,488.94,489.54,488.5,489.19,6632.0,488.94,489.54,488.5,489.19,6632.0
2023-11-30 15:30:00,489.34,490.35,489.32,490.14,5525.0,489.34,490.35,489.32,490.14,5525.0
2023-11-30 15:40:00,490.2,491.43,490.17,490.51,20096.0,490.2,491.43,490.17,490.51,20096.0
2023-11-30 15:50:00,491.08,494.08,490.14,493.67,100376.0,491.08,494.08,490.14,493.67,100376.0
2023-12-01 09:30:00,494.45,496.46,492.2,494.69,8590.0,494.45,496.46,492.2,494.69,8590.0
2023-12-01 09:40:00,494.67,499.89,494.42,496.7,8010.0,494.67,499.89,494.42,496.7,8010.0
2023-12-01 09:50:00,496.22,498.48,495.67,496.95,2000.0,496.22,498.48,495.67,496.95,2000.0
2023-12-01 10:00:00,495.45,502.47,495.41,502.47,6721.0,495.45,502.47,495.41,502.47,6721.0
2023-12-01 10:10:00,501.41,504.16,500.39,504.16,9757.0,501.41,504.16,500.39,504.16,9757.0
2023-12-01 10:20:00,504.08,504.75,500.46,501.31,14477.0,504.08,504.75,500.46,501.31,14477.0
2023-12-01 10:30:00,500.87,503.08,499.48,501.69,3052.0,500.87,503.08,499.48,501.69,3052.0
2023-12-01 10:40:00,502.92,503.95,502.38,503.87,9658.0,502.92,503.95,502.38,503.87,9658.0
2023-12-01 10:50:00,503.3,504.68,501.99,504.68,5034.0,503.3,504.68,501.99,504.68,5034.0
2023-12-01 11:00:00,503.58,504.95,503.05,504.95,5859.0,503.58,504.95,503.05,504.95,5859.0
2023-12-01 11:10:00,504.88,507.37,504.88,506.65,5405.0,504.88,507.37,504.88,506.65,5405.0
2023-12-01 11:20:00,506.16,507.23,504.86,507.14,4288.0,506.16,507.23,504.86,507.14,4288.0
2023-12-01 11:30:00,506.95,508.0,506.14,506.92,6425.0,506.95,508.0,506.14,506.92,6425.0
2023-12-01 11:40:00,507.04,508.3,505.46,507.01,9068.0,507.04,508.3,505.46,507.01,9068.0
2023-12-01 11:50:00,507.0,508.13,506.98,507.26,8185.0,507.0,508.13,506.98,507.26,8185.0
2023-12-01 12:00:00,507.02,507.14,505.61,505.74,7919.0,507.02,507.14,505.61,505.74,7919.0
2023-12-01 12:10:00,505.88,506.67,505.87,506.06,2064.0,505.88,506.67,505.87,506.06,2064.0
2023-12-01 12:20:00,505.89,508.42,505.19,508.42,5903.0,505.89,508.42,505.19,508.42,5903.0
2023-12-01 12:30:00,508.89,509.66,507.14,508.23,5840.0,508.89,509.66,507.14,508.23,5840.0
2023-12-01 12:40:00,507.78,508.3,507.78,508.3,3090.0,507.78,508.3,507.78,508.3,3090.0
2023-12-01 12:50:00,508.29,509.19,507.92,509.19,5593.0,508.29,509.19,507.92,509.19,5593.0
2023-12-01 13:00:00,508.96,509.61,508.11,508.63,9202.0,508.96,509.61,508.11,508.63,9202.0
2023-12-01 13:10:00,508.62,508.94,507.81,508.94,4129.0,508.62,508.94,507.81,508.94,4129.0
2023-12-01 13:20:00,508.75,509.51,508.29,508.34,8021.0,508.75,509.51,508.29,508.34,8021.0
2023-12-01 13:30:00,508.29,509.39,508.16,509.23,12209.0,508.29,509.39,508.16,509.23,12209.0
2023-12-01 13:40:00,509.07,509.92,508.89,509.92,2440.0,509.07,509.92,508.89,509.92,2440.0
2023-12-01 13:50:00,509.65,511.01,509.48,510.33,14885.0,509.65,511.01,509.48,510.33,14885.0
2023-12-01 14:00:00,510.14,511.69,509.75,510.26,7873.0,510.14,511.69,509.75,510.26,7873.0
2023-12-01 14:10:00,509.91,511.91,509.9,511.27,12528.0,509.91,511.91,509.9,511.27,12528.0
2023-12-01 14:20:00,511.5,512.0,511.17,511.7,7895.0,511.5,512.0,511.17,511.7,7895.0
2023-12-01 14:30:00,511.89,512.16,511.06,511.68,31410.0,511.89,512.16,511.06,511.68,31410.0
2023-12-01 14:40:00,511.88,512.78,511.19,512.43,10514.0,511.88,512.78,511.19,512.43,10514.0
2023-12-01 14:50:00,512.44,512.71,511.58,512.48,19303.0,512.44,512.71,511.58,512.48,19303.0
2023-12-01 15:00:00,512.63,512.84,511.71,512.63,12019.0,512.63,512.84,511.71,512.63,12019.0
2023-12-01 15:10:00,512.7,514.25,512.51,513.41,13495.0,512.7,514.25,512.51,513.41,13495.0
2023-12-01 15:20:00,513.41,514.26,513.03,513.92,11188.0,513.41,514.26,513.03,513.92,11188.0
2023-12-01 15:30:00,514.02,514.29,512.64,513.0,15782.0,514.02,514.29,512.64,513.0,15782.0
2023-12-01 15:40:00,513.0,514.14,512.79,513.23,33547.0,513.0,514.14,512.79,513.23,33547.0
2023-12-01 15:50:00,513.23,517.46,513.23,517.03,118039.0,513.23,517.46,513.23,517.03,118039.0
2023-12-04 09:30:00,512.01,516.49,511.27,516.08,27721.0,512.01,516.49,511.27,516.08,27721.0
2023-12-04 09:40:00,515.69,517.28,515.56,516.51,7001.0,515.69,517.28,515.56,516.51,7001.0
2023-12-04 09:50:00,515.58,517.31,514.87,516.43,6628.0,515.58,517.31,514.87,516.43,6628.0
2023-12-04 10:00:00,516.42,516.99,515.65,515.76,18771.0,516.42,516.99,515.65,515.76,18771.0
2023-12-04 10:10:00,515.76,516.37,513.1,513.68,10671.0,515.76,516.37,513.1,513.68,10671.0
2023-12-04 10:20:00,513.68,514.55,511.85,514.08,38634.0,513.68,514.55,511.85,514.08,38634.0
2023-12-04 10:30:00,513.75,513.75,509.0,511.78,15079.0,513.75,513.75,509.0,511.78,15079.0
2023-12-04 10:40:00,512.45,514.58,511.94,514.58,5317.0,512.45,514.58,511.94,514.58,5317.0
2023-12-04 10:50:00,513.96,514.85,511.58,512.0,11621.0,513.96,514.85,511.58,512.0,11621.0
2023-12-04 11:00:00,511.95,512.41,510.11,511.6,4608.0,511.95,512.41,510.11,511.6,4608.0
2023-12-04 11:10:00,511.65,512.47,510.83,512.47,4034.0,511.65,512.47,510.83,512.47,4034.0
2023-12-04 11:20:00,512.49,513.19,512.19,512.83,1800.0,512.49,513.19,512.19,512.83,1800.0
2023-12-04 11:30:00,512.38,512.82,511.67,511.89,2243.0,512.38,512.82,511.67,511.89,2243.0
2023-12-04 11:40:00,511.9,513.03,511.69,511.69,3341.0,511.9,513.03,511.69,511.69,3341.0
2023-12-04 11:50:00,512.12,513.16,511.73,513.16,3711.0,512.12,513.16,511.73,513.16,3711.0
2023-12-04 12:00:00,513.08,513.52,511.65,511.97,1200.0,513.08,513.52,511.65,511.97,1200.0
2023-12-04 12:10:00,511.86,512.49,511.56,512.35,3417.0,511.86,512.49,511.56,512.35,3417.0
2023-12-04 12:20:00,512.58,513.45,512.36,512.44,1756.0,512.58,513.45,512.36,512.44,1756.0
2023-12-04 12:30:00,512.13,513.68,512.13,512.91,3092.0,512.13,513.68,512.13,512.91,3092.0
2023-12-04 12:40:00,513.83,513.83,512.8,513.0,1179.0,513.83,513.83,512.8,513.0,1179.0
2023-12-04 12:50:00,512.84,512.84,512.0,512.56,3183.0,512.84,512.84,512.0,512.56,3183.0
2023-12-04 13:00:00,512.08,512.83,512.06,512.06,1165.0,512.08,512.83,512.06,512.06,1165.0
2023-12-04 13:10:00,512.35,512.75,511.62,511.62,1100.0,512.35,512.75,511.62,511.62,1100.0
2023-12-04 13:20:00,511.21,511.21,509.21,509.29,2050.0,511.21,511.21,509.21,509.29,2050.0
2023-12-04 13:30:00,508.45,508.94,508.29,508.87,2886.0,508.45,508.94,508.29,508.87,2886.0
2023-12-04 13:40:00,508.72,508.73,507.62,507.62,3030.0,508.72,508.73,507.62,507.62,3030.0
2023-12-04 13:50:00,508.08,508.89,508.08,508.31,1430.0,508.08,508.89,508.08,508.31,1430.0
2023-12-04 14:00:00,508.21,508.21,507.07,507.35,4246.0,508.21,508.21,507.07,507.35,4246.0
2023-12-04 14:10:00,507.58,508.78,507.58,508.64,2803.0,507.58,508.78,507.58,508.64,2803.0
2023-12-04 14:20:00,508.99,509.19,508.33,508.33,2470.0,508.99,509.19,508.33,508.33,2470.0
2023-12-04 14:30:00,508.08,508.79,507.31,508.2,3168.0,508.08,508.79,507.31,508.2,3168.0
2023-12-04 14:40:00,507.78,508.28,507.43,508.16,2700.0,507.78,508.28,507.43,508.16,2700.0
2023-12-04 14:50:00,508.24,508.25,507.75,508.09,800.0,508.24,508.25,507.75,508.09,800.0
2023-12-04 15:00:00,507.88,507.88,506.38,506.67,5105.0,507.88,507.88,506.38,506.67,5105.0
2023-12-04 15:10:00,507.07,507.67,506.68,507.67,1224.0,507.07,507.67,506.68,507.67,1224.0
2023-12-04 15:20:00,508.7,508.8,508.19,508.28,1700.0,508.7,508.8,508.19,508.28,1700.0
2023-12-04 15:30:00,508.69,509.07,508.52,508.53,3258.0,508.69,509.07,508.52,508.53,3258.0
2023-12-04 15:40:00,508.47,508.61,507.89,508.39,7107.0,508.47,508.61,507.89,508.39,7107.0
2023-12-04 15:50:00,508.63,509.16,506.91,506.97,49031.0,508.63,509.16,506.91,506.97,49031.0
2023-12-05 09:30:00,502.35,502.88,501.94,502.88,7697.0,502.35,502.88,501.94,502.88,7697.0
2023-12-05 09:40:00,500.71,502.01,498.25,500.24,4230.0,500.71,502.01,498.25,500.24,4230.0
2023-12-05 09:50:00,502.85,504.22,502.05,503.1,2045.0,502.85,504.22,502.05,503.1,2045.0
2023-12-05 10:00:00,505.66,506.86,505.0,506.86,1614.0,505.66,506.86,505.0,506.86,1614.0
2023-12-05 10:10:00,506.63,506.63,505.33,505.96,2300.0,506.63,506.63,505.33,505.96,2300.0
2023-12-05 10:20:00,506.93,507.91,504.93,504.93,4000.0,506.93,507.91,504.93,504.93,4000.0
2023-12-05 10:30:00,505.09,506.29,504.24,506.09,1650.0,505.09,506.29,504.24,506.09,1650.0
2023-12-05 10:40:00,507.28,507.28,505.13,506.71,1499.0,507.28,507.28,505.13,506.71,1499.0
2023-12-05 10:50:00,507.84,507.84,504.99,504.99,2500.0,507.84,507.84,504.99,504.99,2500.0
2023-12-05 11:00:00,504.89,504.89,503.68,504.56,832.0,504.89,504.89,503.68,504.56,832.0
2023-12-05 11:10:00,503.93,503.93,501.23,501.23,858.0,503.93,503.93,501.23,501.23,858.0
2023-12-05 11:20:00,500.99,503.36,500.98,503.36,1544.0,500.99,503.36,500.98,503.36,1544.0
2023-12-05 11:30:00,503.32,503.46,503.23,503.46,300.0,503.32,503.46,503.23,503.46,300.0
2023-12-05 11:40:00,503.67,504.19,503.49,504.1,2319.0,503.67,504.19,503.49,504.1,2319.0
2023-12-05 11:50:00,503.35,503.35,499.4,501.78,4390.0,503.35,503.35,499.4,501.78,4390.0
2023-12-05 12:00:00,502.19,503.22,501.96,502.58,3811.0,502.19,503.22,501.96,502.58,3811.0
2023-12-05 12:10:00,502.59,502.6,501.6,502.29,1500.0,502.59,502.6,501.6,502.29,1500.0
2023-12-05 12:20:00,502.21,502.21,500.27,501.25,1218.0,502.21,502.21,500.27,501.25,1218.0
2023-12-05 12:30:00,500.6,500.6,499.45,500.18,1000.0,500.6,500.6,499.45,500.18,1000.0
2023-12-05 12:40:00,499.55,499.56,496.96,497.96,8679.0,499.55,499.56,496.96,497.96,8679.0
2023-12-05 12:50:00,498.21,499.51,497.14,499.51,6520.0,498.21,499.51,497.14,499.51,6520.0
2023-12-05 13:00:00,499.95,500.58,498.78,500.45,1109.0,499.95,500.58,498.78,500.45,1109.0
2023-12-05 13:10:00,500.56,501.38,500.55,501.33,1104.0,500.56,501.38,500.55,501.33,1104.0
2023-12-05 13:20:00,501.92,503.48,501.92,502.03,2922.0,501.92,503.48,501.92,502.03,2922.0
2023-12-05 13:30:00,501.72,502.94,500.67,501.8,4654.0,501.72,502.94,500.67,501.8,4654.0
2023-12-05 13:40:00,501.74,501.8,501.4,501.56,701.0,501.74,501.8,501.4,501.56,701.0
2023-12-05 13:50:00,502.06,503.11,502.06,502.76,1211.0,502.06,503.11,502.06,502.76,1211.0
2023-12-05 14:00:00,502.91,502.91,502.02,502.02,2828.0,502.91,502.91,502.02,502.02,2828.0
2023-12-05 14:10:00,502.38,503.65,502.09,503.65,1512.0,502.38,503.65,502.09,503.65,1512.0
2023-12-05 14:20:00,503.62,503.62,501.84,503.06,2616.0,503.62,503.62,501.84,503.06,2616.0
2023-12-05 14:30:00,503.19,503.19,503.15,503.16,300.0,503.19,503.19,503.15,503.16,300.0
2023-12-05 14:40:00,502.92,503.55,502.7,503.25,1108.0,502.92,503.55,502.7,503.25,1108.0
2023-12-05 14:50:00,503.16,504.13,503.11,503.99,2849.0,503.16,504.13,503.11,503.99,2849.0
2023-12-05 15:00:00,503.98,504.1,503.08,503.84,1384.0,503.98,504.1,503.08,503.84,1384.0
2023-12-05 15:10:00,504.08,504.33,503.61,504.33,1744.0,504.08,504.33,503.61,504.33,1744.0
2023-12-05 15:20:00,503.75,504.52,503.74,504.47,608.0,503.75,504.52,503.74,504.47,608.0
2023-12-05 15:30:00,504.08,504.18,503.94,504.09,1192.0,504.08,504.18,503.94,504.09,1192.0
2023-12-05 15:40:00,503.81,504.37,503.08,503.57,3143.0,503.81,504.37,503.08,503.57,3143.0
2023-12-05 15:50:00,503.84,504.46,502.73,502.76,18064.0,503.84,504.46,502.73,502.76,18064.0
2023-12-06 09:30:00,503.11,507.82,503.11,504.61,3323.0,503.11,507.82,503.11,504.61,3323.0
2023-12-06 09:40:00,503.06,504.72,501.92,504.44,1498.0,503.06,504.72,501.92,504.44,1498.0
2023-12-06 09:50:00,507.13,507.13,504.92,505.68,1759.0,507.13,507.13,504.92,505.68,1759.0
2023-12-06 10:00:00,505.68,507.18,504.57,507.18,3109.0,505.68,507.18,504.57,507.18,3109.0
2023-12-06 10:10:00,506.72,507.7,505.83,505.83,2017.0,506.72,507.7,505.83,505.83,2017.0
2023-12-06 10:20:00,504.78,505.22,502.77,504.28,4650.0,504.78,505.22,502.77,504.28,4650.0
2023-12-06 10:30:00,504.06,507.74,504.06,505.6,2156.0,504.06,507.74,504.06,505.6,2156.0
2023-12-06 10:40:00,506.54,506.54,505.33,505.33,1226.0,506.54,506.54,505.33,505.33,1226.0
2023-12-06 10:50:00,504.91,505.83,504.73,505.63,2139.0,504.91,505.83,504.73,505.63,2139.0
2023-12-06 11:00:00,506.44,506.44,505.27,505.83,1048.0,506.44,506.44,505.27,505.83,1048.0
2023-12-06 11:10:00,506.55,507.65,506.29,507.65,2233.0,506.55,507.65,506.29,507.65,2233.0
2023-12-06 11:20:00,507.3,508.0,505.84,506.55,2077.0,507.3,508.0,505.84,506.55,2077.0
2023-12-06 11:30:00,505.81,505.81,504.72,505.46,9570.0,505.81,505.81,504.72,505.46,9570.0
2023-12-06 11:40:00,505.44,505.56,504.49,504.86,881.0,505.44,505.56,504.49,504.86,881.0
2023-12-06 11:50:00,505.79,506.43,505.62,506.42,993.0,505.79,506.43,505.62,506.42,993.0
2023-12-06 12:00:00,507.45,507.46,505.89,505.9,1100.0,507.45,507.46,505.89,505.9,1100.0
2023-12-06 12:10:00,506.42,507.68,506.26,506.69,3400.0,506.42,507.68,506.26,506.69,3400.0
2023-12-06 12:20:00,506.19,506.19,505.56,505.76,700.0,506.19,506.19,505.56,505.76,700.0
2023-12-06 12:30:00,505.27,505.9,505.17,505.9,4690.0,505.27,505.9,505.17,505.9,4690.0
2023-12-06 12:40:00,506.1,506.23,504.95,504.95,1000.0,506.1,506.23,504.95,504.95,1000.0
2023-12-06 12:50:00,504.75,504.86,504.03,504.24,2146.0,504.75,504.86,504.03,504.24,2146.0
2023-12-06 13:00:00,504.44,504.93,503.9,503.9,1818.0,504.44,504.93,503.9,503.9,1818.0
2023-12-06 13:10:00,504.45,504.88,503.87,504.1,1186.0,504.45,504.88,503.87,504.1,1186.0
2023-12-06 13:20:00,504.62,504.62,503.38,504.43,2527.0,504.62,504.62,503.38,504.43,2527.0
2023-12-06 13:30:00,504.06,504.06,503.2,503.5,928.0,504.06,504.06,503.2,503.5,928.0
2023-12-06 13:40:00,502.35,502.35,501.64,501.74,2425.0,502.35,502.35,501.64,501.74,2425.0
2023-12-06 13:50:00,501.79,502.21,501.13,502.12,1300.0,501.79,502.21,501.13,502.12,1300.0
2023-12-06 14:00:00,502.11,502.84,501.81,502.35,1000.0,502.11,502.84,501.81,502.35,1000.0
2023-12-06 14:10:00,502.53,502.84,501.27,501.35,1958.0,502.53,502.84,501.27,501.35,1958.0
2023-12-06 14:20:00,500.83,500.83,499.88,499.88,1320.0,500.83,500.83,499.88,499.88,1320.0
2023-12-06 14:30:00,500.0,502.1,499.69,501.89,3205.0,500.0,502.1,499.69,501.89,3205.0
2023-12-06 14:40:00,502.94,502.94,501.73,501.97,1116.0,502.94,502.94,501.73,501.97,1116.0
2023-12-06 14:50:00,501.93,501.95,501.33,501.38,1000.0,501.93,501.95,501.33,501.38,1000.0
2023-12-06 15:00:00,501.31,501.31,500.85,501.15,2000.0,501.31,501.31,500.85,501.15,2000.0
2023-12-06 15:10:00,500.89,500.89,499.42,499.78,3312.0,500.89,500.89,499.42,499.78,3312.0
2023-12-06 15:20:00,499.4,499.41,497.73,498.17,4351.0,499.4,499.41,497.73,498.17,4351.0
2023-12-06 15:30:00,498.22,499.3,498.12,498.75,4445.0,498.22,499.3,498.12,498.75,4445.0
2023-12-06 15:40:00,498.74,499.92,498.74,499.04,5502.0,498.74,499.92,498.74,499.04,5502.0
2023-12-06 15:50:00,499.19,499.29,497.56,497.79,21798.0,499.19,499.29,497.56,497.79,21798.0
2023-12-07 09:30:00,495.74,496.29,492.45,494.68,3409.0,495.74,496.29,492.45,494.68,3409.0
2023-12-07 09:40:00,495.48,495.48,490.1,491.74,3552.0,495.48,495.48,490.1,491.74,3552.0
2023-12-07 09:50:00,491.68,495.03,490.67,495.03,2165.0,491.68,495.03,490.67,495.03,2165.0
2023-12-07 10:00:00,494.69,494.85,492.97,492.97,1557.0,494.69,494.85,492.97,492.97,1557.0
2023-12-07 10:10:00,493.25,496.39,493.25,496.39,1658.0,493.25,496.39,493.25,496.39,1658.0
2023-12-07 10:20:00,496.36,496.36,493.74,494.52,2481.0,496.36,496.36,493.74,494.52,2481.0
2023-12-07 10:30:00,494.41,496.33,494.04,496.3,4516.0,494.41,496.33,494.04,496.3,4516.0
2023-12-07 10:40:00,496.02,496.02,494.14,494.3,1900.0,496.02,496.02,494.14,494.3,1900.0
2023-12-07 10:50:00,493.85,495.02,493.35,494.21,5105.0,493.85,495.02,493.35,494.21,5105.0
2023-12-07 11:00:00,493.57,494.09,492.78,493.75,1103.0,493.57,494.09,492.78,493.75,1103.0
2023-12-07 11:10:00,493.46,494.01,491.29,491.67,2678.0,493.46,494.01,491.29,491.67,2678.0
2023-12-07 11:20:00,492.24,494.02,491.51,494.02,1300.0,492.24,494.02,491.51,494.02,1300.0
2023-12-07 11:30:00,496.04,496.49,495.94,496.39,600.0,496.04,496.49,495.94,496.39,600.0
2023-12-07 11:40:00,496.94,497.13,495.0,495.34,1092.0,496.94,497.13,495.0,495.34,1092.0
2023-12-07 11:50:00,495.46,495.8,493.64,493.89,1862.0,495.46,495.8,493.64,493.89,1862.0
2023-12-07 12:00:00,493.79,493.79,492.46,492.62,1033.0,493.79,493.79,492.46,492.62,1033.0
2023-12-07 12:10:00,493.06,494.16,492.57,494.16,8145.0,493.06,494.16,492.57,494.16,8145.0
2023-12-07 12:20:00,494.45,494.45,493.02,493.8,4025.0,494.45,494.45,493.02,493.8,4025.0
2023-12-07 12:30:00,493.64,494.08,492.09,492.5,3229.0,493.64,494.08,492.09,492.5,3229.0
2023-12-07 12:40:00,492.74,492.77,492.16,492.54,1600.0,492.74,492.77,492.16,492.54,1600.0
2023-12-07 12:50:00,492.18,492.53,491.78,492.22,2894.0,492.18,492.53,491.78,492.22,2894.0
2023-12-07 13:00:00,492.59,494.59,492.59,494.59,2322.0,492.59,494.59,492.59,494.59,2322.0
2023-12-07 13:10:00,494.6,494.6,493.1,493.1,900.0,494.6,494.6,493.1,493.1,900.0
2023-12-07 13:20:00,493.5,493.99,493.2,493.22,1017.0,493.5,493.99,493.2,493.22,1017.0
2023-12-07 13:30:00,493.52,494.2,493.07,494.15,5714.0,493.52,494.2,493.07,494.15,5714.0
2023-12-07 13:40:00,493.37,493.97,493.1,493.22,1973.0,493.37,493.97,493.1,493.22,1973.0
2023-12-07 13:50:00,493.4,493.96,493.4,493.44,1408.0,493.4,493.96,493.4,493.44,1408.0
2023-12-07 14:00:00,493.47,493.86,493.25,493.86,899.0,493.47,493.86,493.25,493.86,899.0
2023-12-07 14:10:00,493.76,493.76,492.86,493.22,1940.0,493.76,493.76,492.86,493.22,1940.0
2023-12-07 14:20:00,493.11,494.1,493.11,494.1,4102.0,493.11,494.1,493.11,494.1,4102.0
2023-12-07 14:30:00,494.14,495.28,493.91,493.92,3606.0,494.14,495.28,493.91,493.92,3606.0
2023-12-07 14:40:00,494.21,494.21,493.34,493.55,1500.0,494.21,494.21,493.34,493.55,1500.0
2023-12-07 14:50:00,493.38,493.74,492.44,492.45,2641.0,493.38,493.74,492.44,492.45,2641.0
2023-12-07 15:00:00,492.68,493.14,492.68,492.84,917.0,492.68,493.14,492.68,492.84,917.0
2023-12-07 15:10:00,493.11,493.45,493.11,493.15,1353.0,493.11,493.45,493.11,493.15,1353.0
2023-12-07 15:20:00,493.15,493.34,492.94,492.94,1100.0,493.15,493.34,492.94,492.94,1100.0
2023-12-07 15:30:00,493.61,493.76,492.96,493.23,2889.0,493.61,493.76,492.96,493.23,2889.0
2023-12-07 15:40:00,493.47,493.48,492.06,492.25,4499.0,493.47,493.48,492.06,492.25,4499.0
2023-12-07 15:50:00,492.38,492.94,491.68,492.04,26392.0,492.38,492.94,491.68,492.04,26392.0
2023-12-08 09:30:00,488.46,489.98,485.78,489.96,3287.0,488.46,489.98,485.78,489.96,3287.0
2023-12-08 09:40:00,492.03,495.15,491.93,494.29,4602.0,492.03,495.15,491.93,494.29,4602.0
2023-12-08 09:50:00,494.25,495.7,493.5,495.7,7500.0,494.25,495.7,493.5,495.7,7500.0
2023-12-08 10:00:00,497.29,499.38,496.36,498.44,2691.0,497.29,499.38,496.36,498.44,2691.0
2023-12-08 10:10:00,499.89,502.44,498.09,502.44,8715.0,499.89,502.44,498.09,502.44,8715.0
2023-12-08 10:20:00,501.97,505.0,501.95,503.6,7319.0,501.97,505.0,501.95,503.6,7319.0
2023-12-08 10:30:00,503.64,503.64,500.8,501.88,16309.0,503.64,503.64,500.8,501.88,16309.0
2023-12-08 10:40:00,502.41,504.23,500.35,504.23,4498.0,502.41,504.23,500.35,504.23,4498.0
2023-12-08 10:50:00,505.0,506.14,504.55,505.78,5108.0,505.0,506.14,504.55,505.78,5108.0
2023-12-08 11:00:00,505.78,505.78,503.8,504.2,5004.0,505.78,505.78,503.8,504.2,5004.0
2023-12-08 11:10:00,504.17,504.68,503.0,503.0,1240.0,504.17,504.68,503.0,503.0,1240.0
2023-12-08 11:20:00,503.0,503.7,502.63,503.22,4595.0,503.0,503.7,502.63,503.22,4595.0
2023-12-08 11:30:00,503.85,504.92,502.78,502.88,2373.0,503.85,504.92,502.78,502.88,2373.0
2023-12-08 11:40:00,503.0,503.71,502.48,503.71,2359.0,503.0,503.71,502.48,503.71,2359.0
2023-12-08 11:50:00,503.71,504.48,503.71,504.48,2400.0,503.71,504.48,503.71,504.48,2400.0
2023-12-08 12:00:00,504.71,504.91,504.32,504.6,1662.0,504.71,504.91,504.32,504.6,1662.0
2023-12-08 12:10:00,504.63,504.73,503.81,504.19,2625.0,504.63,504.73,503.81,504.19,2625.0
2023-12-08 12:20:00,504.71,506.25,504.62,506.25,2026.0,504.71,506.25,504.62,506.25,2026.0
2023-12-08 12:30:00,506.18,506.2,505.12,505.6,700.0,506.18,506.2,505.12,505.6,700.0
2023-12-08 12:40:00,505.97,506.12,505.97,506.09,400.0,505.97,506.12,505.97,506.09,400.0
2023-12-08 12:50:00,505.72,505.92,505.42,505.92,900.0,505.72,505.92,505.42,505.92,900.0
2023-12-08 13:00:00,506.12,506.12,505.49,505.54,900.0,506.12,506.12,505.49,505.54,900.0
2023-12-08 13:10:00,505.46,505.85,505.13,505.37,1701.0,505.46,505.85,505.13,505.37,1701.0
2023-12-08 13:20:00,505.39,506.7,505.38,506.51,1401.0,505.39,506.7,505.38,506.51,1401.0
2023-12-08 13:30:00,506.03,506.29,505.88,506.1,2420.0,506.03,506.29,505.88,506.1,2420.0
2023-12-08 13:40:00,506.03,506.11,504.86,505.84,4600.0,506.03,506.11,504.86,505.84,4600.0
2023-12-08 13:50:00,506.07,506.25,505.59,506.25,1502.0,506.07,506.25,505.59,506.25,1502.0
2023-12-08 14:00:00,506.08,506.08,505.47,505.68,1351.0,506.08,506.08,505.47,505.68,1351.0
2023-12-08 14:10:00,506.0,506.03,505.99,506.03,1299.0,506.0,506.03,505.99,506.03,1299.0
2023-12-08 14:20:00,505.84,506.22,505.49,505.81,704.0,505.84,506.22,505.49,505.81,704.0
2023-12-08 14:30:00,506.38,506.53,506.04,506.04,904.0,506.38,506.53,506.04,506.04,904.0
2023-12-08 14:40:00,505.99,506.54,505.72,506.44,1447.0,505.99,506.54,505.72,506.44,1447.0
2023-12-08 14:50:00,506.14,506.14,504.92,505.43,1749.0,506.14,506.14,504.92,505.43,1749.0
2023-12-08 15:00:00,505.98,506.02,505.42,505.42,1607.0,505.98,506.02,505.42,505.42,1607.0
2023-12-08 15:10:00,505.43,506.16,505.43,505.84,1240.0,505.43,506.16,505.43,505.84,1240.0
2023-12-08 15:20:00,505.86,505.86,504.4,504.4,2745.0,505.86,505.86,504.4,504.4,2745.0
2023-12-08 15:30:00,504.37,504.68,503.49,503.57,4395.0,504.37,504.68,503.49,503.57,4395.0
2023-12-08 15:40:00,503.56,503.67,502.63,503.58,7357.0,503.56,503.67,502.63,503.58,7357.0
2023-12-08 15:50:00,503.42,504.65,502.01,502.4,36680.0,503.42,504.65,502.01,502.4,36680.0
2023-12-11 09:30:00,500.06,503.84,497.99,503.84,6478.0,500.06,503.84,497.99,503.84,6478.0
2023-12-11 09:40:00,503.84,504.85,501.8,503.95,2176.0,503.84,504.85,501.8,503.95,2176.0
2023-12-11 09:50:00,502.14,503.98,501.74,503.98,900.0,502.14,503.98,501.74,503.98,900.0
2023-12-11 10:00:00,504.2,504.67,502.26,503.79,4108.0,504.2,504.67,502.26,503.79,4108.0
2023-12-11 10:10:00,505.52,505.91,504.42,504.56,700.0,505.52,505.91,504.42,504.56,700.0
2023-12-11 10:20:00,503.34,504.58,503.3,503.63,800.0,503.34,504.58,503.3,503.63,800.0
2023-12-11 10:30:00,502.44,506.39,502.44,504.8,2027.0,502.44,506.39,502.44,504.8,2027.0
2023-12-11 10:40:00,505.08,505.84,504.63,504.63,2348.0,505.08,505.84,504.63,504.63,2348.0
2023-12-11 10:50:00,504.42,505.56,504.0,505.0,1831.0,504.42,505.56,504.0,505.0,1831.0
2023-12-11 11:00:00,504.17,504.52,504.09,504.5,473.0,504.17,504.52,504.09,504.5,473.0
2023-12-11 11:10:00,503.74,503.74,502.82,503.12,600.0,503.74,503.74,502.82,503.12,600.0
2023-12-11 11:20:00,502.34,503.54,502.34,503.17,1700.0,502.34,503.54,502.34,503.17,1700.0
2023-12-11 11:30:00,503.13,503.94,502.69,503.11,2260.0,503.13,503.94,502.69,503.11,2260.0
2023-12-11 11:40:00,503.77,504.83,503.42,504.83,1191.0,503.77,504.83,503.42,504.83,1191.0
2023-12-11 11:50:00,505.7,505.7,504.68,505.63,400.0,505.7,505.7,504.68,505.63,400.0
2023-12-11 12:00:00,505.59,506.81,505.34,506.81,899.0,505.59,506.81,505.34,506.81,899.0
2023-12-11 12:10:00,506.82,507.23,506.53,507.23,700.0,506.82,507.23,506.53,507.23,700.0
2023-12-11 12:20:00,507.86,507.86,506.77,506.79,1183.0,507.86,507.86,506.77,506.79,1183.0
2023-12-11 12:30:00,506.73,507.32,505.86,506.89,2797.0,506.73,507.32,505.86,506.89,2797.0
2023-12-11 12:40:00,507.03,507.03,507.02,507.03,100.0,507.03,507.03,507.02,507.03,100.0
2023-12-11 12:50:00,506.74,507.38,506.74,507.38,600.0,506.74,507.38,506.74,507.38,600.0
2023-12-11 13:00:00,507.17,507.17,506.43,506.73,1100.0,507.17,507.17,506.43,506.73,1100.0
2023-12-11 13:10:00,506.31,506.45,506.08,506.24,890.0,506.31,506.45,506.08,506.24,890.0
2023-12-11 13:20:00,505.83,505.93,505.46,505.62,701.0,505.83,505.93,505.46,505.62,701.0
2023-12-11 13:30:00,505.77,506.0,505.01,505.01,612.0,505.77,506.0,505.01,505.01,612.0
2023-12-11 13:40:00,505.0,506.22,505.0,506.22,893.0,505.0,506.22,505.0,506.22,893.0
2023-12-11 13:50:00,506.07,506.07,505.88,505.92,400.0,506.07,506.07,505.88,505.92,400.0
2023-12-11 14:00:00,505.94,506.25,505.45,505.87,1225.0,505.94,506.25,505.45,505.87,1225.0
2023-12-11 14:10:00,505.54,505.54,505.5,505.51,200.0,505.54,505.54,505.5,505.51,200.0
2023-12-11 14:20:00,505.34,505.77,505.1,505.65,3248.0,505.34,505.77,505.1,505.65,3248.0
2023-12-11 14:30:00,505.51,505.51,504.32,504.8,2354.0,505.51,505.51,504.32,504.8,2354.0
2023-12-11 14:40:00,505.01,505.01,504.4,504.4,505.0,505.01,505.01,504.4,504.4,505.0
2023-12-11 14:50:00,504.65,505.4,503.87,503.87,4920.0,504.65,505.4,503.87,503.87,4920.0
2023-12-11 15:00:00,504.16,504.36,503.72,504.03,2092.0,504.16,504.36,503.72,504.03,2092.0
2023-12-11 15:10:00,503.49,503.64,503.37,503.64,400.0,503.49,503.64,503.37,503.64,400.0
2023-12-11 15:20:00,503.21,503.5,502.94,503.5,997.0,503.21,503.5,502.94,503.5,997.0
2023-12-11 15:30:00,503.72,503.76,503.25,503.4,5800.0,503.72,503.76,503.25,503.4,5800.0
2023-12-11 15:40:00,503.51,503.71,502.39,502.4,9362.0,503.51,503.71,502.39,502.4,9362.0
2023-12-11 15:50:00,502.41,502.56,501.43,501.53,17414.0,502.41,502.56,501.43,501.53,17414.0
2023-12-12 09:30:00,512.81,515.77,507.0,507.0,16052.0,512.81,515.77,507.0,507.0,16052.0
2023-12-12 09:40:00,506.93,508.48,505.25,506.08,12144.0,506.93,508.48,505.25,506.08,12144.0
2023-12-12 09:50:00,506.68,511.52,506.39,510.44,3200.0,506.68,511.52,506.39,510.44,3200.0
2023-12-12 10:00:00,510.09,513.99,510.08,513.65,6074.0,510.09,513.99,510.08,513.65,6074.0
2023-12-12 10:10:00,512.92,515.78,512.79,515.05,2150.0,512.92,515.78,512.79,515.05,2150.0
2023-12-12 10:20:00,514.44,515.23,512.14,513.12,3964.0,514.44,515.23,512.14,513.12,3964.0
2023-12-12 10:30:00,513.2,514.2,512.55,514.2,926.0,513.2,514.2,512.55,514.2,926.0
2023-12-12 10:40:00,514.64,514.64,513.52,513.62,1473.0,514.64,514.64,513.52,513.62,1473.0
2023-12-12 10:50:00,513.4,515.94,513.4,515.6,2831.0,513.4,515.94,513.4,515.6,2831.0
2023-12-12 11:00:00,515.61,515.61,514.92,515.45,1300.0,515.61,515.61,514.92,515.45,1300.0
2023-12-12 11:10:00,515.44,517.46,515.44,517.09,3125.0,515.44,517.46,515.44,517.09,3125.0
2023-12-12 11:20:00,517.0,517.38,515.87,516.37,7863.0,517.0,517.38,515.87,516.37,7863.0
2023-12-12 11:30:00,516.12,518.02,516.12,517.98,2551.0,516.12,518.02,516.12,517.98,2551.0
2023-12-12 11:40:00,517.56,519.53,517.42,519.25,4241.0,517.56,519.53,517.42,519.25,4241.0
2023-12-12 11:50:00,518.99,519.43,518.58,518.68,1801.0,518.99,519.43,518.58,518.68,1801.0
2023-12-12 12:00:00,518.82,518.99,518.08,518.43,2604.0,518.82,518.99,518.08,518.43,2604.0
2023-12-12 12:10:00,518.59,519.31,518.05,519.21,5204.0,518.59,519.31,518.05,519.21,5204.0
2023-12-12 12:20:00,519.03,520.61,519.03,519.52,6663.0,519.03,520.61,519.03,519.52,6663.0
2023-12-12 12:30:00,520.39,521.17,520.27,520.27,2245.0,520.39,521.17,520.27,520.27,2245.0
2023-12-12 12:40:00,520.25,520.55,519.76,519.96,1758.0,520.25,520.55,519.76,519.96,1758.0
2023-12-12 12:50:00,520.06,520.84,520.06,520.75,4294.0,520.06,520.84,520.06,520.75,4294.0
2023-12-12 13:00:00,521.02,522.36,520.45,521.94,3214.0,521.02,522.36,520.45,521.94,3214.0
2023-12-12 13:10:00,522.5,522.66,521.47,521.74,3813.0,522.5,522.66,521.47,521.74,3813.0
2023-12-12 13:20:00,521.89,521.94,521.45,521.65,1914.0,521.89,521.94,521.45,521.65,1914.0
2023-12-12 13:30:00,521.61,522.81,521.4,522.71,3387.0,521.61,522.81,521.4,522.71,3387.0
2023-12-12 13:40:00,522.7,523.04,522.39,522.76,2965.0,522.7,523.04,522.39,522.76,2965.0
2023-12-12 13:50:00,522.95,523.15,522.16,522.81,3745.0,522.95,523.15,522.16,522.81,3745.0
2023-12-12 14:00:00,522.86,522.86,521.59,521.63,1952.0,522.86,522.86,521.59,521.63,1952.0
2023-12-12 14:10:00,521.85,522.73,521.72,522.73,4908.0,521.85,522.73,521.72,522.73,4908.0
2023-12-12 14:20:00,522.57,523.75,522.27,523.67,5158.0,522.57,523.75,522.27,523.67,5158.0
2023-12-12 14:30:00,523.7,524.42,523.55,524.33,5505.0,523.7,524.42,523.55,524.33,5505.0
2023-12-12 14:40:00,524.54,525.59,524.24,525.0,10286.0,524.54,525.59,524.24,525.0,10286.0
2023-12-12 14:50:00,525.57,525.6,525.02,525.03,1335.0,525.57,525.6,525.02,525.03,1335.0
2023-12-12 15:00:00,525.22,528.6,525.05,528.6,10781.0,525.22,528.6,525.05,528.6,10781.0
2023-12-12 15:10:00,528.46,528.77,527.75,527.94,5988.0,528.46,528.77,527.75,527.94,5988.0
2023-12-12 15:20:00,528.04,528.04,526.75,526.97,6975.0,528.04,528.04,526.75,526.97,6975.0
2023-12-12 15:30:00,527.22,527.22,525.85,525.92,7554.0,527.22,527.22,525.85,525.92,7554.0
2023-12-12 15:40:00,525.7,528.16,525.7,528.1,11772.0,525.7,528.16,525.7,528.1,11772.0
2023-12-12 15:50:00,527.92,528.43,526.97,527.23,49856.0,527.92,528.43,526.97,527.23,49856.0
2023-12-13 09:30:00,527.0,527.87,527.0,527.87,3847.0,527.0,527.87,527.0,527.87,3847.0
2023-12-13 09:40:00,529.0,530.77,527.02,527.39,3880.0,529.0,530.77,527.02,527.39,3880.0
2023-12-13 09:50:00,527.76,527.79,522.47,523.97,6270.0,527.76,527.79,522.47,523.97,6270.0
2023-12-13 10:00:00,523.33,526.18,522.89,525.98,1922.0,523.33,526.18,522.89,525.98,1922.0
2023-12-13 10:10:00,526.24,528.45,525.85,527.96,2938.0,526.24,528.45,525.85,527.96,2938.0
2023-12-13 10:20:00,528.08,528.08,526.91,527.19,4158.0,528.08,528.08,526.91,527.19,4158.0
2023-12-13 10:30:00,527.31,527.77,525.83,526.7,3160.0,527.31,527.77,525.83,526.7,3160.0
2023-12-13 10:40:00,527.75,528.08,527.26,528.08,909.0,527.75,528.08,527.26,528.08,909.0
2023-12-13 10:50:00,528.35,529.1,527.27,529.1,2879.0,528.35,529.1,527.27,529.1,2879.0
2023-12-13 11:00:00,528.99,528.99,526.82,526.84,903.0,528.99,528.99,526.82,526.84,903.0
2023-12-13 11:10:00,526.82,526.82,524.75,524.85,1423.0,526.82,526.82,524.75,524.85,1423.0
2023-12-13 11:20:00,524.85,524.85,523.78,524.2,2600.0,524.85,524.85,523.78,524.2,2600.0
2023-12-13 11:30:00,524.45,525.31,522.06,522.21,4138.0,524.45,525.31,522.06,522.21,4138.0
2023-12-13 11:40:00,521.29,522.35,520.52,520.85,3048.0,521.29,522.35,520.52,520.85,3048.0
2023-12-13 11:50:00,520.65,521.43,520.03,521.23,5622.0,520.65,521.43,520.03,521.23,5622.0
2023-12-13 12:00:00,520.69,521.01,520.09,520.96,2915.0,520.69,521.01,520.09,520.96,2915.0
2023-12-13 12:10:00,520.84,520.93,520.06,520.93,1560.0,520.84,520.93,520.06,520.93,1560.0
2023-12-13 12:20:00,520.89,522.67,520.89,522.58,1300.0,520.89,522.67,520.89,522.58,1300.0
2023-12-13 12:30:00,523.08,523.3,522.18,522.89,1504.0,523.08,523.3,522.18,522.89,1504.0
2023-12-13 12:40:00,523.38,523.41,521.67,522.18,2457.0,523.38,523.41,521.67,522.18,2457.0
2023-12-13 12:50:00,521.73,522.61,521.06,521.07,1618.0,521.73,522.61,521.06,521.07,1618.0
2023-12-13 13:00:00,520.93,521.26,520.35,520.82,3750.0,520.93,521.26,520.35,520.82,3750.0
2023-12-13 13:10:00,520.81,521.29,519.3,519.3,2820.0,520.81,521.29,519.3,519.3,2820.0
2023-12-13 13:20:00,519.45,519.45,519.07,519.45,400.0,519.45,519.45,519.07,519.45,400.0
2023-12-13 13:30:00,519.4,519.79,518.75,519.79,1768.0,519.4,519.79,518.75,519.79,1768.0
2023-12-13 13:40:00,519.92,519.97,519.4,519.4,500.0,519.92,519.97,519.4,519.4,500.0
2023-12-13 13:50:00,519.56,520.86,519.56,520.86,700.0,519.56,520.86,519.56,520.86,700.0
2023-12-13 14:00:00,522.26,528.48,522.26,528.47,6876.0,522.26,528.48,522.26,528.47,6876.0
2023-12-13 14:10:00,528.58,529.37,526.54,528.67,4949.0,528.58,529.37,526.54,528.67,4949.0
2023-12-13 14:20:00,528.43,529.99,527.85,529.99,3233.0,528.43,529.99,527.85,529.99,3233.0
2023-12-13 14:30:00,529.55,532.27,528.26,530.71,5478.0,529.55,532.27,528.26,530.71,5478.0
2023-12-13 14:40:00,532.18,535.21,532.18,535.21,4196.0,532.18,535.21,532.18,535.21,4196.0
2023-12-13 14:50:00,535.3,536.12,534.07,534.2,6867.0,535.3,536.12,534.07,534.2,6867.0
2023-12-13 15:00:00,535.0,537.01,534.35,536.55,8095.0,535.0,537.01,534.35,536.55,8095.0
2023-12-13 15:10:00,536.24,536.24,533.63,534.24,5606.0,536.24,536.24,533.63,534.24,5606.0
2023-12-13 15:20:00,533.58,533.75,530.27,531.6,5675.0,533.58,533.75,530.27,531.6,5675.0
2023-12-13 15:30:00,532.22,534.98,532.05,534.98,4084.0,532.22,534.98,532.05,534.98,4084.0
2023-12-13 15:40:00,534.92,535.4,534.05,535.37,9309.0,534.92,535.4,534.05,535.37,9309.0
2023-12-13 15:50:00,535.49,535.49,534.06,534.09,25515.0,535.49,535.49,534.06,534.09,25515.0
2023-12-14 09:30:00,540.0,547.98,539.91,544.1,12823.0,540.0,547.98,539.91,544.1,12823.0
2023-12-14 09:40:00,543.75,547.5,543.75,545.27,12624.0,543.75,547.5,543.75,545.27,12624.0
2023-12-14 09:50:00,545.0,549.84,544.01,549.01,15833.0,545.0,549.84,544.01,549.01,15833.0
2023-12-14 10:00:00,549.34,549.34,547.15,548.55,8393.0,549.34,549.34,547.15,548.55,8393.0
2023-12-14 10:10:00,548.13,549.19,543.61,544.6,16872.0,548.13,549.19,543.61,544.6,16872.0
2023-12-14 10:20:00,544.72,547.57,543.91,545.29,10534.0,544.72,547.57,543.91,545.29,10534.0
2023-12-14 10:30:00,545.1,548.6,545.09,546.76,5866.0,545.1,548.6,545.09,546.76,5866.0
2023-12-14 10:40:00,546.25,547.2,544.88,546.86,14193.0,546.25,547.2,544.88,546.86,14193.0
2023-12-14 10:50:00,546.59,548.26,545.95,548.26,3508.0,546.59,548.26,545.95,548.26,3508.0
2023-12-14 11:00:00,547.55,548.06,546.67,546.72,4003.0,547.55,548.06,546.67,546.72,4003.0
2023-12-14 11:10:00,547.01,547.45,545.12,546.85,5478.0,547.01,547.45,545.12,546.85,5478.0
2023-12-14 11:20:00,546.26,547.48,545.75,546.9,3533.0,546.26,547.48,545.75,546.9,3533.0
2023-12-14 11:30:00,546.61,548.13,546.54,547.04,2407.0,546.61,548.13,546.54,547.04,2407.0
2023-12-14 11:40:00,546.66,549.76,546.66,549.76,2574.0,546.66,549.76,546.66,549.76,2574.0
2023-12-14 11:50:00,549.27,549.27,548.26,548.96,1302.0,549.27,549.27,548.26,548.96,1302.0
2023-12-14 12:00:00,548.37,551.82,548.36,551.47,15503.0,548.37,551.82,548.36,551.47,15503.0
2023-12-14 12:10:00,551.8,551.81,551.44,551.45,281.0,551.8,551.81,551.44,551.45,281.0
2023-12-14 12:20:00,551.46,553.19,550.95,552.99,7334.0,551.46,553.19,550.95,552.99,7334.0
2023-12-14 12:30:00,553.21,553.69,552.29,553.09,11728.0,553.21,553.69,552.29,553.09,11728.0
2023-12-14 12:40:00,552.56,553.47,551.79,552.39,2621.0,552.56,553.47,551.79,552.39,2621.0
2023-12-14 12:50:00,551.67,551.67,545.51,545.51,3498.0,551.67,551.67,545.51,545.51,3498.0
2023-12-14 13:00:00,545.5,547.28,545.32,546.99,2701.0,545.5,547.28,545.32,546.99,2701.0
2023-12-14 13:10:00,546.85,548.01,546.85,547.79,1900.0,546.85,548.01,546.85,547.79,1900.0
2023-12-14 13:20:00,547.66,548.82,546.49,546.5,1600.0,547.66,548.82,546.49,546.5,1600.0
2023-12-14 13:30:00,546.49,546.76,545.62,546.2,1477.0,546.49,546.76,545.62,546.2,1477.0
2023-12-14 13:40:00,546.18,546.39,545.12,545.74,15627.0,546.18,546.39,545.12,545.74,15627.0
2023-12-14 13:50:00,545.97,545.97,544.07,545.47,9762.0,545.97,545.97,544.07,545.47,9762.0
2023-12-14 14:00:00,545.83,547.5,545.46,547.33,2389.0,545.83,547.5,545.46,547.33,2389.0
2023-12-14 14:10:00,547.12,548.6,547.04,548.6,1133.0,547.12,548.6,547.04,548.6,1133.0
2023-12-14 14:20:00,549.19,550.2,549.19,549.69,3681.0,549.19,550.2,549.19,549.69,3681.0
2023-12-14 14:30:00,549.61,550.89,549.08,550.49,11360.0,549.61,550.89,549.08,550.49,11360.0
2023-12-14 14:40:00,550.43,552.33,550.4,552.33,5967.0,550.43,552.33,550.4,552.33,5967.0
2023-12-14 14:50:00,552.09,552.93,551.84,552.93,11951.0,552.09,552.93,551.84,552.93,11951.0
2023-12-14 15:00:00,552.84,554.45,551.96,553.3,20186.0,552.84,554.45,551.96,553.3,20186.0
2023-12-14 15:10:00,553.3,553.82,552.73,553.82,5357.0,553.3,553.82,552.73,553.82,5357.0
2023-12-14 15:20:00,553.79,554.63,553.59,553.77,10990.0,553.79,554.63,553.59,553.77,10990.0
2023-12-14 15:30:00,553.77,555.29,553.71,553.72,13592.0,553.77,555.29,553.71,553.72,13592.0
2023-12-14 15:40:00,553.72,555.29,553.62,554.39,19535.0,553.72,555.29,553.62,554.39,19535.0
2023-12-14 15:50:00,554.19,556.43,553.5,553.5,54207.0,554.19,556.43,553.5,553.5,54207.0
2023-12-15 09:30:00,555.23,557.05,550.0,552.71,13639.0,555.23,557.05,550.0,552.71,13639.0
2023-12-15 09:40:00,552.46,554.25,550.85,552.95,4471.0,552.46,554.25,550.85,552.95,4471.0
2023-12-15 09:50:00,551.85,555.79,551.85,554.4,20857.0,551.85,555.79,551.85,554.4,20857.0
2023-12-15 10:00:00,554.9,557.2,554.66,557.04,3916.0,554.9,557.2,554.66,557.04,3916.0
2023-12-15 10:10:00,556.82,560.0,556.73,557.76,1728.0,556.82,560.0,556.73,557.76,1728.0
2023-12-15 10:20:00,559.08,560.43,558.37,560.43,3600.0,559.08,560.43,558.37,560.43,3600.0
2023-12-15 10:30:00,559.97,559.97,557.09,557.7,3845.0,559.97,559.97,557.09,557.7,3845.0
2023-12-15 10:40:00,557.67,559.21,557.67,559.21,2444.0,557.67,559.21,557.67,559.21,2444.0
2023-12-15 10:50:00,560.5,562.0,560.5,561.77,3694.0,560.5,562.0,560.5,561.77,3694.0
2023-12-15 11:00:00,561.25,562.5,561.23,561.71,3400.0,561.25,562.5,561.23,561.71,3400.0
2023-12-15 11:10:00,561.3,561.97,560.6,561.96,4083.0,561.3,561.97,560.6,561.96,4083.0
2023-12-15 11:20:00,562.45,565.74,562.45,563.91,5492.0,562.45,565.74,562.45,563.91,5492.0
2023-12-15 11:30:00,563.82,565.31,562.79,562.8,3285.0,563.82,565.31,562.79,562.8,3285.0
2023-12-15 11:40:00,562.56,562.56,561.14,561.7,6632.0,562.56,562.56,561.14,561.7,6632.0
2023-12-15 11:50:00,561.92,562.72,561.47,562.72,4400.0,561.92,562.72,561.47,562.72,4400.0
2023-12-15 12:00:00,562.99,563.27,562.69,562.87,5412.0,562.99,563.27,562.69,562.87,5412.0
2023-12-15 12:10:00,562.87,563.71,562.08,562.5,3554.0,562.87,563.71,562.08,562.5,3554.0
2023-12-15 12:20:00,562.13,563.38,562.13,562.75,5127.0,562.13,563.38,562.13,562.75,5127.0
2023-12-15 12:30:00,562.75,562.75,561.08,561.38,2260.0,562.75,562.75,561.08,561.38,2260.0
2023-12-15 12:40:00,560.46,560.6,559.51,560.32,3597.0,560.46,560.6,559.51,560.32,3597.0
2023-12-15 12:50:00,560.32,560.76,559.1,559.11,5541.0,560.32,560.76,559.1,559.11,5541.0
2023-12-15 13:00:00,558.76,559.79,558.58,559.37,6815.0,558.76,559.79,558.58,559.37,6815.0
2023-12-15 13:10:00,559.19,560.04,559.06,559.54,2100.0,559.19,560.04,559.06,559.54,2100.0
2023-12-15 13:20:00,559.8,560.47,559.8,560.0,2019.0,559.8,560.47,559.8,560.0,2019.0
2023-12-15 13:30:00,559.98,560.1,557.81,557.83,7448.0,559.98,560.1,557.81,557.83,7448.0
2023-12-15 13:40:00,557.53,558.35,556.68,558.35,5457.0,557.53,558.35,556.68,558.35,5457.0
2023-12-15 13:50:00,557.51,558.17,555.87,556.72,12669.0,557.51,558.17,555.87,556.72,12669.0
2023-12-15 14:00:00,556.7,557.46,556.15,557.46,7987.0,556.7,557.46,556.15,557.46,7987.0
2023-12-15 14:10:00,557.0,557.48,556.83,556.83,6091.0,557.0,557.48,556.83,556.83,6091.0
2023-12-15 14:20:00,557.16,557.33,556.5,556.68,4690.0,557.16,557.33,556.5,556.68,4690.0
2023-12-15 14:30:00,556.99,557.51,556.84,557.11,3832.0,556.99,557.51,556.84,557.11,3832.0
2023-12-15 14:40:00,557.11,557.62,556.98,557.35,6965.0,557.11,557.62,556.98,557.35,6965.0
2023-12-15 14:50:00,557.19,557.53,556.44,556.89,7502.0,557.19,557.53,556.44,556.89,7502.0
2023-12-15 15:00:00,556.6,557.69,556.36,556.37,8812.0,556.6,557.69,556.36,556.37,8812.0
2023-12-15 15:10:00,556.49,556.71,555.34,555.45,4286.0,556.49,556.71,555.34,555.45,4286.0
2023-12-15 15:20:00,555.42,556.43,555.25,555.98,2200.0,555.42,556.43,555.25,555.98,2200.0
2023-12-15 15:30:00,556.23,556.75,555.6,555.85,3532.0,556.23,556.75,555.6,555.85,3532.0
2023-12-15 15:40:00,555.6,557.78,554.98,557.71,8231.0,555.6,557.78,554.98,557.71,8231.0
2023-12-15 15:50:00,558.22,558.32,556.75,557.01,22250.0,558.22,558.32,556.75,557.01,22250.0
2023-12-18 09:30:00,555.23,559.3,553.81,559.3,5463.0,555.23,559.3,553.81,559.3,5463.0
2023-12-18 09:40:00,556.93,557.36,554.56,555.43,2166.0,556.93,557.36,554.56,555.43,2166.0
2023-12-18 09:50:00,555.0,558.3,555.0,557.13,5890.0,555.0,558.3,555.0,557.13,5890.0
2023-12-18 10:00:00,558.58,560.6,558.33,559.76,3493.0,558.58,560.6,558.33,559.76,3493.0
2023-12-18 10:10:00,558.87,559.11,556.73,558.27,10224.0,558.87,559.11,556.73,558.27,10224.0
2023-12-18 10:20:00,558.0,558.19,556.74,557.65,5831.0,558.0,558.19,556.74,557.65,5831.0
2023-12-18 10:30:00,557.49,558.05,556.37,556.37,5994.0,557.49,558.05,556.37,556.37,5994.0
2023-12-18 10:40:00,557.05,558.2,556.48,557.0,5399.0,557.05,558.2,556.48,557.0,5399.0
2023-12-18 10:50:00,556.54,557.8,556.5,557.37,5567.0,556.54,557.8,556.5,557.37,5567.0
2023-12-18 11:00:00,557.52,558.44,556.77,558.33,1951.0,557.52,558.44,556.77,558.33,1951.0
2023-12-18 11:10:00,558.04,560.59,558.04,560.54,1400.0,558.04,560.59,558.04,560.54,1400.0
2023-12-18 11:20:00,559.94,560.49,559.63,559.63,767.0,559.94,560.49,559.63,559.63,767.0
2023-12-18 11:30:00,559.87,560.55,559.07,559.82,4335.0,559.87,560.55,559.07,559.82,4335.0
2023-12-18 11:40:00,560.11,561.15,560.1,561.15,300.0,560.11,561.15,560.1,561.15,300.0
2023-12-18 11:50:00,561.56,561.92,560.86,561.16,2475.0,561.56,561.92,560.86,561.16,2475.0
2023-12-18 12:00:00,561.49,562.0,561.38,561.94,600.0,561.49,562.0,561.38,561.94,600.0
2023-12-18 12:10:00,561.96,562.99,561.96,562.99,800.0,561.96,562.99,561.96,562.99,800.0
2023-12-18 12:20:00,562.55,562.97,562.25,562.53,1353.0,562.55,562.97,562.25,562.53,1353.0
2023-12-18 12:30:00,562.89,563.15,562.89,563.15,600.0,562.89,563.15,562.89,563.15,600.0
2023-12-18 12:40:00,562.89,563.6,562.72,563.6,1946.0,562.89,563.6,562.72,563.6,1946.0
2023-12-18 12:50:00,563.64,564.87,563.64,564.17,3220.0,563.64,564.87,563.64,564.17,3220.0
2023-12-18 13:00:00,563.75,563.93,563.46,563.56,752.0,563.75,563.93,563.46,563.56,752.0
2023-12-18 13:10:00,563.99,564.5,563.85,564.23,2621.0,563.99,564.5,563.85,564.23,2621.0
2023-12-18 13:20:00,564.95,566.15,564.56,564.57,1100.0,564.95,566.15,564.56,564.57,1100.0
2023-12-18 13:30:00,564.57,564.99,564.38,564.41,1058.0,564.57,564.99,564.38,564.41,1058.0
2023-12-18 13:40:00,564.65,565.27,564.65,564.99,1141.0,564.65,565.27,564.65,564.99,1141.0
2023-12-18 13:50:00,564.95,564.95,564.3,564.3,808.0,564.95,564.95,564.3,564.3,808.0
2023-12-18 14:00:00,564.56,565.23,564.56,565.12,2308.0,564.56,565.23,564.56,565.12,2308.0
2023-12-18 14:10:00,565.0,565.12,563.89,563.89,1455.0,565.0,565.12,563.89,563.89,1455.0
2023-12-18 14:20:00,564.29,564.39,563.39,563.74,1349.0,564.29,564.39,563.39,563.74,1349.0
2023-12-18 14:30:00,563.53,563.53,562.85,562.86,450.0,563.53,563.53,562.85,562.86,450.0
2023-12-18 14:40:00,563.62,564.1,563.61,564.1,700.0,563.62,564.1,563.61,564.1,700.0
2023-12-18 14:50:00,563.91,564.67,563.38,563.64,1130.0,563.91,564.67,563.38,563.64,1130.0
2023-12-18 15:00:00,562.8,562.8,561.81,561.95,2832.0,562.8,562.8,561.81,561.95,2832.0
2023-12-18 15:10:00,562.01,562.69,562.01,562.68,900.0,562.01,562.69,562.01,562.68,900.0
2023-12-18 15:20:00,562.17,562.46,561.89,562.21,2156.0,562.17,562.46,561.89,562.21,2156.0
2023-12-18 15:30:00,562.37,562.77,561.14,561.37,4506.0,562.37,562.77,561.14,561.37,4506.0
2023-12-18 15:40:00,561.6,563.86,561.6,563.86,3833.0,561.6,563.86,561.6,563.86,3833.0
2023-12-18 15:50:00,563.63,564.14,562.75,564.06,19263.0,563.63,564.14,562.75,564.06,19263.0
2023-12-19 09:30:00,562.68,568.82,562.42,567.18,11220.0,562.68,568.82,562.42,567.18,11220.0
2023-12-19 09:40:00,568.48,569.79,567.39,568.05,2267.0,568.48,569.79,567.39,568.05,2267.0
2023-12-19 09:50:00,567.36,569.06,566.51,568.89,3765.0,567.36,569.06,566.51,568.89,3765.0
2023-12-19 10:00:00,568.13,571.28,568.13,571.28,2322.0,568.13,571.28,568.13,571.28,2322.0
2023-12-19 10:10:00,570.03,571.37,570.03,571.37,1245.0,570.03,571.37,570.03,571.37,1245.0
2023-12-19 10:20:00,571.72,572.75,570.65,571.78,2773.0,571.72,572.75,570.65,571.78,2773.0
2023-12-19 10:30:00,573.05,574.0,570.54,570.54,4924.0,573.05,574.0,570.54,570.54,4924.0
2023-12-19 10:40:00,569.78,570.79,569.59,570.6,1025.0,569.78,570.79,569.59,570.6,1025.0
2023-12-19 10:50:00,570.25,571.77,570.15,571.77,650.0,570.25,571.77,570.15,571.77,650.0
2023-12-19 11:00:00,572.58,573.14,571.97,572.33,1200.0,572.58,573.14,571.97,572.33,1200.0
2023-12-19 11:10:00,571.9,572.38,571.23,571.23,625.0,571.9,572.38,571.23,571.23,625.0
2023-12-19 11:20:00,571.8,572.74,571.24,572.74,1796.0,571.8,572.74,571.24,572.74,1796.0
2023-12-19 11:30:00,572.18,572.34,571.65,571.68,500.0,572.18,572.34,571.65,571.68,500.0
2023-12-19 11:40:00,571.9,571.92,570.17,570.24,1916.0,571.9,571.92,570.17,570.24,1916.0
2023-12-19 11:50:00,569.95,570.14,568.42,568.77,1326.0,569.95,570.14,568.42,568.77,1326.0
2023-12-19 12:00:00,569.0,570.39,568.92,569.59,1315.0,569.0,570.39,568.92,569.59,1315.0
2023-12-19 12:10:00,570.1,570.1,569.89,570.09,1000.0,570.1,570.1,569.89,570.09,1000.0
2023-12-19 12:20:00,569.76,570.69,569.0,570.69,834.0,569.76,570.69,569.0,570.69,834.0
2023-12-19 12:30:00,570.86,571.01,570.86,571.0,300.0,570.86,571.01,570.86,571.0,300.0
2023-12-19 12:40:00,571.85,571.85,570.85,571.32,530.0,571.85,571.85,570.85,571.32,530.0
2023-12-19 12:50:00,571.48,571.86,569.02,569.64,3513.0,571.48,571.86,569.02,569.64,3513.0
2023-12-19 13:00:00,569.75,570.19,569.75,570.18,432.0,569.75,570.19,569.75,570.18,432.0
2023-12-19 13:10:00,569.4,570.24,569.35,570.24,300.0,569.4,570.24,569.35,570.24,300.0
2023-12-19 13:20:00,570.88,571.68,570.88,571.13,947.0,570.88,571.68,570.88,571.13,947.0
2023-12-19 13:30:00,570.83,571.74,570.55,571.71,1681.0,570.83,571.74,570.55,571.71,1681.0
2023-12-19 13:40:00,571.84,571.84,570.97,570.97,1200.0,571.84,571.84,570.97,570.97,1200.0
2023-12-19 13:50:00,571.12,571.25,570.04,570.5,1248.0,571.12,571.25,570.04,570.5,1248.0
2023-12-19 14:00:00,570.86,570.86,570.1,570.11,596.0,570.86,570.86,570.1,570.11,596.0
2023-12-19 14:10:00,570.86,571.45,570.86,571.45,1143.0,570.86,571.45,570.86,571.45,1143.0
2023-12-19 14:20:00,571.43,571.54,570.88,570.98,1460.0,571.43,571.54,570.88,570.98,1460.0
2023-12-19 14:30:00,570.74,571.17,570.47,570.47,900.0,570.74,571.17,570.47,570.47,900.0
2023-12-19 14:40:00,570.16,570.6,570.16,570.43,950.0,570.16,570.6,570.16,570.43,950.0
2023-12-19 14:50:00,570.52,570.98,570.22,570.68,1174.0,570.52,570.98,570.22,570.68,1174.0
2023-12-19 15:00:00,571.15,571.15,570.74,570.74,1300.0,571.15,571.15,570.74,570.74,1300.0
2023-12-19 15:10:00,571.08,571.67,571.08,571.19,2543.0,571.08,571.67,571.08,571.19,2543.0
2023-12-19 15:20:00,571.07,571.57,568.98,570.11,6649.0,571.07,571.57,568.98,570.11,6649.0
2023-12-19 15:30:00,569.93,570.21,568.91,569.19,2776.0,569.93,570.21,568.91,569.19,2776.0
2023-12-19 15:40:00,569.24,569.4,567.61,567.91,7806.0,569.24,569.4,567.61,567.91,7806.0
2023-12-19 15:50:00,567.9,569.2,567.22,567.23,43852.0,567.9,569.2,567.22,567.23,43852.0
2023-12-20 09:30:00,561.36,566.2,558.81,566.2,9127.0,561.36,566.2,558.81,566.2,9127.0
2023-12-20 09:40:00,564.18,567.98,563.65,566.89,5821.0,564.18,567.98,563.65,566.89,5821.0
2023-12-20 09:50:00,566.93,566.93,563.84,563.86,1481.0,566.93,566.93,563.84,563.86,1481.0
2023-12-20 10:00:00,564.64,568.94,564.64,568.0,13965.0,564.64,568.94,564.64,568.0,13965.0
2023-12-20 10:10:00,568.04,571.6,566.93,569.28,5772.0,568.04,571.6,566.93,569.28,5772.0
2023-12-20 10:20:00,569.95,571.52,568.93,570.56,18588.0,569.95,571.52,568.93,570.56,18588.0
2023-12-20 10:30:00,570.27,571.12,570.04,570.28,3131.0,570.27,571.12,570.04,570.28,3131.0
2023-12-20 10:40:00,570.24,570.69,568.41,568.55,5136.0,570.24,570.69,568.41,568.55,5136.0
2023-12-20 10:50:00,568.55,569.51,567.83,569.51,1811.0,568.55,569.51,567.83,569.51,1811.0
2023-12-20 11:00:00,570.92,571.63,568.53,568.53,4245.0,570.92,571.63,568.53,568.53,4245.0
2023-12-20 11:10:00,569.34,569.53,567.45,569.18,3358.0,569.34,569.53,567.45,569.18,3358.0
2023-12-20 11:20:00,569.19,569.29,568.41,569.29,2701.0,569.19,569.29,568.41,569.29,2701.0
2023-12-20 11:30:00,568.82,569.84,568.04,568.04,4090.0,568.82,569.84,568.04,568.04,4090.0
2023-12-20 11:40:00,568.58,570.81,568.15,570.81,15706.0,568.58,570.81,568.15,570.81,15706.0
2023-12-20 11:50:00,570.81,571.08,569.95,571.08,2438.0,570.81,571.08,569.95,571.08,2438.0
2023-12-20 12:00:00,571.37,572.61,570.96,571.11,3248.0,571.37,572.61,570.96,571.11,3248.0
2023-12-20 12:10:00,571.36,571.81,569.88,571.81,1400.0,571.36,571.81,569.88,571.81,1400.0
2023-12-20 12:20:00,571.26,572.48,571.26,571.71,1331.0,571.26,572.48,571.26,571.71,1331.0
2023-12-20 12:30:00,572.17,572.64,570.96,572.22,2525.0,572.17,572.64,570.96,572.22,2525.0
2023-12-20 12:40:00,572.77,573.37,572.32,573.37,1358.0,572.77,573.37,572.32,573.37,1358.0
2023-12-20 12:50:00,572.86,574.55,572.86,574.55,3076.0,572.86,574.55,572.86,574.55,3076.0
2023-12-20 13:00:00,574.95,576.48,572.97,576.48,3358.0,574.95,576.48,572.97,576.48,3358.0
2023-12-20 13:10:00,576.9,576.9,575.34,576.21,2875.0,576.9,576.9,575.34,576.21,2875.0
2023-12-20 13:20:00,575.84,575.84,574.52,574.63,2200.0,575.84,575.84,574.52,574.63,2200.0
2023-12-20 13:30:00,574.97,575.29,574.51,575.29,1630.0,574.97,575.29,574.51,575.29,1630.0
2023-12-20 13:40:00,574.98,575.35,574.94,575.33,1600.0,574.98,575.35,574.94,575.33,1600.0
2023-12-20 13:50:00,574.86,575.26,574.31,574.76,3473.0,574.86,575.26,574.31,574.76,3473.0
2023-12-20 14:00:00,575.25,575.79,574.28,574.92,3929.0,575.25,575.79,574.28,574.92,3929.0
2023-12-20 14:10:00,575.75,576.64,575.24,575.5,3295.0,575.75,576.64,575.24,575.5,3295.0
2023-12-20 14:20:00,575.25,576.16,575.25,575.49,1716.0,575.25,576.16,575.25,575.49,1716.0
2023-12-20 14:30:00,574.86,575.48,572.1,572.1,8406.0,574.86,575.48,572.1,572.1,8406.0
2023-12-20 14:40:00,572.7,573.69,571.15,571.72,3149.0,572.7,573.69,571.15,571.72,3149.0
2023-12-20 14:50:00,570.84,571.34,567.3,570.21,21039.0,570.84,571.34,567.3,570.21,21039.0
2023-12-20 15:00:00,570.13,570.65,566.1,567.38,13006.0,570.13,570.65,566.1,567.38,13006.0
2023-12-20 15:10:00,567.6,570.98,566.5,570.04,24867.0,567.6,570.98,566.5,570.04,24867.0
2023-12-20 15:20:00,570.32,571.18,566.68,566.69,6455.0,570.32,571.18,566.68,566.69,6455.0
2023-12-20 15:30:00,568.01,568.01,565.06,565.97,5405.0,568.01,568.01,565.06,565.97,5405.0
2023-12-20 15:40:00,566.09,567.93,565.56,567.69,21623.0,566.09,567.93,565.56,567.69,21623.0
2023-12-20 15:50:00,567.73,569.0,564.39,564.4,61600.0,567.73,569.0,564.39,564.4,61600.0
2023-12-21 09:30:00,573.93,578.74,572.12,574.79,12717.0,573.93,578.74,572.12,574.79,12717.0
2023-12-21 09:40:00,572.12,574.78,571.77,573.61,6706.0,572.12,574.78,571.77,573.61,6706.0
2023-12-21 09:50:00,573.85,575.0,571.62,571.88,3032.0,573.85,575.0,571.62,571.88,3032.0
2023-12-21 10:00:00,573.37,574.0,570.63,571.27,2356.0,573.37,574.0,570.63,571.27,2356.0
2023-12-21 10:10:00,572.34,575.17,571.74,575.17,3574.0,572.34,575.17,571.74,575.17,3574.0
2023-12-21 10:20:00,575.34,575.9,574.1,574.94,3687.0,575.34,575.9,574.1,574.94,3687.0
2023-12-21 10:30:00,575.39,575.54,574.11,574.11,1859.0,575.39,575.54,574.11,574.11,1859.0
2023-12-21 10:40:00,572.73,573.94,572.66,573.53,2269.0,572.73,573.94,572.66,573.53,2269.0
2023-12-21 10:50:00,571.94,574.12,571.94,574.12,2768.0,571.94,574.12,571.94,574.12,2768.0
2023-12-21 11:00:00,574.39,575.65,573.55,573.55,4942.0,574.39,575.65,573.55,573.55,4942.0
2023-12-21 11:10:00,574.59,576.33,574.52,575.21,3739.0,574.59,576.33,574.52,575.21,3739.0
2023-12-21 11:20:00,574.69,575.4,574.5,574.77,1917.0,574.69,575.4,574.5,574.77,1917.0
2023-12-21 11:30:00,574.95,576.34,574.05,575.22,5262.0,574.95,576.34,574.05,575.22,5262.0
2023-12-21 11:40:00,576.19,576.24,575.13,576.24,614.0,576.19,576.24,575.13,576.24,614.0
2023-12-21 11:50:00,576.25,576.95,575.09,575.09,2590.0,576.25,576.95,575.09,575.09,2590.0
2023-12-21 12:00:00,575.09,575.61,574.48,574.48,1463.0,575.09,575.61,574.48,574.48,1463.0
2023-12-21 12:10:00,574.52,575.39,574.52,575.39,500.0,574.52,575.39,574.52,575.39,500.0
2023-12-21 12:20:00,574.83,574.89,574.17,574.71,1046.0,574.83,574.89,574.17,574.71,1046.0
2023-12-21 12:30:00,575.83,576.15,575.2,576.08,1248.0,575.83,576.15,575.2,576.08,1248.0
2023-12-21 12:40:00,575.82,576.21,575.21,575.79,1722.0,575.82,576.21,575.21,575.79,1722.0
2023-12-21 12:50:00,575.98,576.54,574.94,575.53,2914.0,575.98,576.54,574.94,575.53,2914.0
2023-12-21 13:00:00,575.77,577.0,575.53,576.26,2658.0,575.77,577.0,575.53,576.26,2658.0
2023-12-21 13:10:00,575.6,575.9,574.66,575.29,1201.0,575.6,575.9,574.66,575.29,1201.0
2023-12-21 13:20:00,574.71,577.72,574.71,577.72,4936.0,574.71,577.72,574.71,577.72,4936.0
2023-12-21 13:30:00,577.73,577.8,577.11,577.46,1955.0,577.73,577.8,577.11,577.46,1955.0
2023-12-21 13:40:00,577.38,577.94,577.38,577.94,600.0,577.38,577.94,577.38,577.94,600.0
2023-12-21 13:50:00,578.22,579.09,578.22,578.69,1905.0,578.22,579.09,578.22,578.69,1905.0
2023-12-21 14:00:00,578.14,578.4,577.19,577.19,1700.0,578.14,578.4,577.19,577.19,1700.0
2023-12-21 14:10:00,578.08,578.08,578.08,578.08,100.0,578.08,578.08,578.08,578.08,100.0
2023-12-21 14:20:00,578.42,578.72,578.0,578.36,1250.0,578.42,578.72,578.0,578.36,1250.0
2023-12-21 14:30:00,578.0,579.05,577.22,577.99,4209.0,578.0,579.05,577.22,577.99,4209.0
2023-12-21 14:40:00,578.0,578.03,577.7,577.7,2631.0,578.0,578.03,577.7,577.7,2631.0
2023-12-21 14:50:00,577.69,578.02,576.53,577.92,2716.0,577.69,578.02,576.53,577.92,2716.0
2023-12-21 15:00:00,578.27,578.7,577.67,577.67,1467.0,578.27,578.7,577.67,577.67,1467.0
2023-12-21 15:10:00,577.92,578.18,577.57,577.61,3931.0,577.92,578.18,577.57,577.61,3931.0
2023-12-21 15:20:00,577.61,580.0,577.6,579.69,9000.0,577.61,580.0,577.6,579.69,9000.0
2023-12-21 15:30:00,580.13,580.5,579.31,580.45,6348.0,580.13,580.5,579.31,580.45,6348.0
2023-12-21 15:40:00,580.23,580.53,579.25,579.51,7562.0,580.23,580.53,579.25,579.51,7562.0
2023-12-21 15:50:00,579.0,580.2,578.14,578.19,22144.0,579.0,580.2,578.14,578.19,22144.0
2023-12-22 09:30:00,578.31,584.25,578.25,581.01,6465.0,578.31,584.25,578.25,581.01,6465.0
2023-12-22 09:40:00,579.0,581.29,573.74,578.5,21570.0,579.0,581.29,573.74,578.5,21570.0
2023-12-22 09:50:00,578.01,578.01,577.23,577.59,1000.0,578.01,578.01,577.23,577.59,1000.0
2023-12-22 10:00:00,575.79,579.9,575.79,579.26,4200.0,575.79,579.9,575.79,579.26,4200.0
2023-12-22 10:10:00,579.26,579.64,577.4,579.0,3202.0,579.26,579.64,577.4,579.0,3202.0
2023-12-22 10:20:00,579.01,579.27,577.41,579.26,2090.0,579.01,579.27,577.41,579.26,2090.0
2023-12-22 10:30:00,579.13,579.13,578.0,579.0,1295.0,579.13,579.13,578.0,579.0,1295.0
2023-12-22 10:40:00,579.03,579.17,579.0,579.0,500.0,579.03,579.17,579.0,579.0,500.0
2023-12-22 10:50:00,578.87,579.18,578.55,579.02,1521.0,578.87,579.18,578.55,579.02,1521.0
2023-12-22 11:00:00,578.4,579.85,578.0,578.37,4035.0,578.4,579.85,578.0,578.37,4035.0
2023-12-22 11:10:00,579.76,579.9,578.57,578.57,4322.0,579.76,579.9,578.57,578.57,4322.0
2023-12-22 11:20:00,579.0,579.51,578.05,578.66,1900.0,579.0,579.51,578.05,578.66,1900.0
2023-12-22 11:30:00,578.37,579.2,578.37,579.0,1564.0,578.37,579.2,578.37,579.0,1564.0
2023-12-22 11:40:00,579.0,579.0,579.0,579.0,400.0,579.0,579.0,579.0,579.0,400.0
2023-12-22 11:50:00,578.95,579.0,578.9,579.0,800.0,578.95,579.0,578.9,579.0,800.0
2023-12-22 12:00:00,579.0,580.8,579.0,580.31,3555.0,579.0,580.8,579.0,580.31,3555.0
2023-12-22 12:10:00,579.59,580.81,579.59,580.81,1314.0,579.59,580.81,579.59,580.81,1314.0
2023-12-22 12:20:00,580.32,580.56,580.19,580.56,599.0,580.32,580.56,580.19,580.56,599.0
2023-12-22 12:30:00,580.49,581.1,580.43,581.1,400.0,580.49,581.1,580.43,581.1,400.0
2023-12-22 12:40:00,580.76,580.77,580.76,580.76,100.0,580.76,580.77,580.76,580.76,100.0
2023-12-22 12:50:00,580.69,580.75,580.56,580.73,982.0,580.69,580.75,580.56,580.73,982.0
2023-12-22 13:00:00,580.92,581.79,580.56,581.5,1562.0,580.92,581.79,580.56,581.5,1562.0
2023-12-22 13:10:00,581.46,581.46,581.45,581.46,170.0,581.46,581.46,581.45,581.46,170.0
2023-12-22 13:20:00,581.95,582.25,581.83,582.25,1132.0,581.95,582.25,581.83,582.25,1132.0
2023-12-22 13:30:00,582.13,582.4,581.56,582.07,1496.0,582.13,582.4,581.56,582.07,1496.0
2023-12-22 13:40:00,582.22,582.45,581.89,582.25,1432.0,582.22,582.45,581.89,582.25,1432.0
2023-12-22 13:50:00,581.99,582.63,581.99,582.22,386.0,581.99,582.63,581.99,582.22,386.0
2023-12-22 14:00:00,581.93,582.17,579.74,581.51,2198.0,581.93,582.17,579.74,581.51,2198.0
2023-12-22 14:10:00,581.61,581.61,579.96,581.25,1800.0,581.61,581.61,579.96,581.25,1800.0
2023-12-22 14:20:00,581.6,581.6,579.79,579.96,800.0,581.6,581.6,579.79,579.96,800.0
2023-12-22 14:30:00,579.4,580.38,578.65,580.38,2158.0,579.4,580.38,578.65,580.38,2158.0
2023-12-22 14:40:00,580.88,581.7,580.68,581.22,2302.0,580.88,581.7,580.68,581.22,2302.0
2023-12-22 14:50:00,581.22,581.46,580.08,580.63,9174.0,581.22,581.46,580.08,580.63,9174.0
2023-12-22 15:00:00,580.32,580.64,580.0,580.0,6609.0,580.32,580.64,580.0,580.0,6609.0
2023-12-22 15:10:00,579.9,580.66,579.9,580.0,3422.0,579.9,580.66,579.9,580.0,3422.0
2023-12-22 15:20:00,580.19,580.85,579.75,579.75,6617.0,580.19,580.85,579.75,579.75,6617.0
2023-12-22 15:30:00,580.06,580.46,579.65,579.96,2633.0,580.06,580.46,579.65,579.96,2633.0
2023-12-22 15:40:00,580.0,580.26,579.64,580.02,12522.0,580.0,580.26,579.64,580.02,12522.0
2023-12-22 15:50:00,580.02,580.47,579.17,580.06,10958.0,580.02,580.47,579.17,580.06,10958.0
2023-12-26 09:30:00,580.1,581.52,575.92,579.8,6390.0,580.1,581.52,575.92,579.8,6390.0
2023-12-26 09:40:00,578.4,580.41,578.4,580.08,1133.0,578.4,580.41,578.4,580.08,1133.0
2023-12-26 09:50:00,582.5,583.64,581.45,581.45,440.0,582.5,583.64,581.45,581.45,440.0
2023-12-26 10:00:00,581.56,583.21,580.92,580.92,2588.0,581.56,583.21,580.92,580.92,2588.0
2023-12-26 10:10:00,581.97,582.53,581.1,581.1,3301.0,581.97,582.53,581.1,581.1,3301.0
2023-12-26 10:20:00,581.53,582.78,581.53,582.78,1410.0,581.53,582.78,581.53,582.78,1410.0
2023-12-26 10:30:00,584.23,585.07,583.6,585.07,1183.0,584.23,585.07,583.6,585.07,1183.0
2023-12-26 10:40:00,585.21,585.58,583.63,583.95,1128.0,585.21,585.58,583.63,583.95,1128.0
2023-12-26 10:50:00,583.51,583.51,583.23,583.24,300.0,583.51,583.51,583.23,583.24,300.0
2023-12-26 11:00:00,582.64,583.14,582.21,582.62,900.0,582.64,583.14,582.21,582.62,900.0
2023-12-26 11:10:00,582.67,583.13,582.66,583.13,998.0,582.67,583.13,582.66,583.13,998.0
2023-12-26 11:20:00,582.77,583.33,582.17,583.33,900.0,582.77,583.33,582.17,583.33,900.0
2023-12-26 11:30:00,584.26,584.71,584.25,584.71,300.0,584.26,584.71,584.25,584.71,300.0
2023-12-26 11:40:00,584.48,584.9,584.18,584.35,1200.0,584.48,584.9,584.18,584.35,1200.0
2023-12-26 11:50:00,584.51,585.35,584.5,584.99,500.0,584.51,585.35,584.5,584.99,500.0
2023-12-26 12:00:00,584.07,584.56,583.98,584.39,501.0,584.07,584.56,583.98,584.39,501.0
2023-12-26 12:10:00,584.53,584.54,584.41,584.5,625.0,584.53,584.54,584.41,584.5,625.0
2023-12-26 12:20:00,583.84,584.4,583.84,584.39,200.0,583.84,584.4,583.84,584.39,200.0
2023-12-26 12:30:00,583.9,584.06,582.72,582.72,800.0,583.9,584.06,582.72,582.72,800.0
2023-12-26 12:40:00,583.19,583.19,582.54,582.54,1000.0,583.19,583.19,582.54,582.54,1000.0
2023-12-26 12:50:00,582.6,582.87,582.12,582.15,2090.0,582.6,582.87,582.12,582.15,2090.0
2023-12-26 13:00:00,582.11,582.53,581.74,582.44,8225.0,582.11,582.53,581.74,582.44,8225.0
2023-12-26 13:10:00,582.81,583.28,581.93,582.42,3300.0,582.81,583.28,581.93,582.42,3300.0
2023-12-26 13:20:00,582.37,582.78,582.07,582.54,3300.0,582.37,582.78,582.07,582.54,3300.0
2023-12-26 13:30:00,582.71,583.58,582.42,582.61,13231.0,582.71,583.58,582.42,582.61,13231.0
2023-12-26 13:40:00,582.53,582.77,582.4,582.49,7725.0,582.53,582.77,582.4,582.49,7725.0
2023-12-26 13:50:00,582.57,583.48,582.3,583.48,7443.0,582.57,583.48,582.3,583.48,7443.0
2023-12-26 14:00:00,583.14,583.51,582.74,583.46,600.0,583.14,583.51,582.74,583.46,600.0
2023-12-26 14:10:00,583.19,583.86,583.19,583.86,200.0,583.19,583.86,583.19,583.86,200.0
2023-12-26 14:20:00,584.71,584.71,584.62,584.62,200.0,584.71,584.71,584.62,584.62,200.0
2023-12-26 14:30:00,584.72,584.97,584.49,584.5,1025.0,584.72,584.97,584.49,584.5,1025.0
2023-12-26 14:40:00,584.54,584.94,584.4,584.4,400.0,584.54,584.94,584.4,584.4,400.0
2023-12-26 14:50:00,585.25,585.33,585.0,585.0,400.0,585.25,585.33,585.0,585.0,400.0
2023-12-26 15:00:00,585.32,585.85,584.86,584.86,1980.0,585.32,585.85,584.86,584.86,1980.0
2023-12-26 15:10:00,585.04,585.45,585.04,585.39,400.0,585.04,585.45,585.04,585.39,400.0
2023-12-26 15:20:00,585.43,585.51,584.55,585.31,2700.0,585.43,585.51,584.55,585.31,2700.0
2023-12-26 15:30:00,585.44,585.64,584.75,585.12,2200.0,585.44,585.64,584.75,585.12,2200.0
2023-12-26 15:40:00,584.96,586.29,584.47,586.29,2730.0,584.96,586.29,584.47,586.29,2730.0
2023-12-26 15:50:00,586.09,586.09,584.23,584.28,13270.0,586.09,586.09,584.23,584.28,13270.0
2023-12-27 09:30:00,585.88,588.74,585.16,586.76,3103.0,585.88,588.74,585.16,586.76,3103.0
2023-12-27 09:40:00,584.46,585.48,582.29,583.46,4098.0,584.46,585.48,582.29,583.46,4098.0
2023-12-27 09:50:00,584.7,586.54,584.4,586.54,834.0,584.7,586.54,584.4,586.54,834.0
2023-12-27 10:00:00,586.05,586.2,584.61,584.61,800.0,586.05,586.2,584.61,584.61,800.0
2023-12-27 10:10:00,584.25,584.38,582.17,583.35,2595.0,584.25,584.38,582.17,583.35,2595.0
2023-12-27 10:20:00,582.75,582.75,581.67,582.54,700.0,582.75,582.75,581.67,582.54,700.0
2023-12-27 10:30:00,582.55,585.11,582.12,585.11,3510.0,582.55,585.11,582.12,585.11,3510.0
2023-12-27 10:40:00,585.15,585.93,584.44,585.93,1550.0,585.15,585.93,584.44,585.93,1550.0
2023-12-27 10:50:00,586.08,587.08,586.08,587.08,3299.0,586.08,587.08,586.08,587.08,3299.0
2023-12-27 11:00:00,586.75,586.76,585.82,586.51,1647.0,586.75,586.76,585.82,586.51,1647.0
2023-12-27 11:10:00,586.38,587.15,585.71,587.15,6825.0,586.38,587.15,585.71,587.15,6825.0
2023-12-27 11:20:00,588.16,588.75,587.87,588.32,1101.0,588.16,588.75,587.87,588.32,1101.0
2023-12-27 11:30:00,588.87,588.87,587.74,587.81,705.0,588.87,588.87,587.74,587.81,705.0
2023-12-27 11:40:00,588.04,588.1,587.38,587.4,1075.0,588.04,588.1,587.38,587.4,1075.0
2023-12-27 11:50:00,586.88,588.64,586.64,588.64,700.0,586.88,588.64,586.64,588.64,700.0
2023-12-27 12:00:00,587.25,587.66,587.15,587.15,300.0,587.25,587.66,587.15,587.15,300.0
2023-12-27 12:10:00,587.95,588.62,587.95,588.61,457.0,587.95,588.62,587.95,588.61,457.0
2023-12-27 12:20:00,587.64,587.71,587.33,587.33,984.0,587.64,587.71,587.33,587.33,984.0
2023-12-27 12:30:00,586.99,586.99,586.99,586.99,100.0,586.99,586.99,586.99,586.99,100.0
2023-12-27 12:40:00,586.55,586.55,586.55,586.55,100.0,586.55,586.55,586.55,586.55,100.0
2023-12-27 12:50:00,586.7,587.14,586.7,587.1,1598.0,586.7,587.14,586.7,587.1,1598.0
2023-12-27 13:00:00,587.06,587.76,586.9,587.31,3175.0,587.06,587.76,586.9,587.31,3175.0
2023-12-27 13:10:00,587.75,587.75,586.7,587.09,5236.0,587.75,587.75,586.7,587.09,5236.0
2023-12-27 13:20:00,587.12,587.12,585.72,585.99,764.0,587.12,587.12,585.72,585.99,764.0
2023-12-27 13:30:00,586.65,586.66,585.96,586.43,645.0,586.65,586.66,585.96,586.43,645.0
2023-12-27 13:40:00,586.12,586.12,585.71,585.87,1079.0,586.12,586.12,585.71,585.87,1079.0
2023-12-27 13:50:00,585.62,585.96,585.36,585.36,400.0,585.62,585.96,585.36,585.36,400.0
2023-12-27 14:00:00,585.0,585.0,583.59,583.76,1632.0,585.0,585.0,583.59,583.76,1632.0
2023-12-27 14:10:00,584.76,585.47,584.65,585.47,575.0,584.76,585.47,584.65,585.47,575.0
2023-12-27 14:20:00,585.84,585.86,585.06,585.08,800.0,585.84,585.86,585.06,585.08,800.0
2023-12-27 14:30:00,586.35,586.46,585.78,586.46,300.0,586.35,586.46,585.78,586.46,300.0
2023-12-27 14:40:00,585.21,586.28,585.02,586.27,997.0,585.21,586.28,585.02,586.27,997.0
2023-12-27 14:50:00,585.85,586.33,585.84,585.88,500.0,585.85,586.33,585.84,585.88,500.0
2023-12-27 15:00:00,585.64,586.21,585.64,585.92,5809.0,585.64,586.21,585.64,585.92,5809.0
2023-12-27 15:10:00,585.92,587.0,585.82,587.0,778.0,585.92,587.0,585.82,587.0,778.0
2023-12-27 15:20:00,586.99,586.99,586.14,586.42,900.0,586.99,586.99,586.14,586.42,900.0
2023-12-27 15:30:00,586.35,586.64,586.25,586.26,2054.0,586.35,586.64,586.25,586.26,2054.0
2023-12-27 15:40:00,586.29,586.29,585.72,585.97,3966.0,586.29,586.29,585.72,585.97,3966.0
2023-12-27 15:50:00,585.71,585.89,584.87,585.68,13201.0,585.71,585.89,584.87,585.68,13201.0
2023-12-28 09:30:00,585.54,585.73,579.93,585.73,6929.0,585.54,585.73,579.93,585.73,6929.0
2023-12-28 09:40:00,586.13,587.01,583.67,583.67,3275.0,586.13,587.01,583.67,583.67,3275.0
2023-12-28 09:50:00,585.09,586.62,585.09,586.5,1846.0,585.09,586.62,585.09,586.5,1846.0
2023-12-28 10:00:00,587.05,588.48,586.83,586.83,2329.0,587.05,588.48,586.83,586.83,2329.0
2023-12-28 10:10:00,587.32,590.0,587.32,589.54,3856.0,587.32,590.0,587.32,589.54,3856.0
2023-12-28 10:20:00,589.56,590.15,588.77,589.78,5172.0,589.56,590.15,588.77,589.78,5172.0
2023-12-28 10:30:00,589.81,590.0,589.26,589.49,6815.0,589.81,590.0,589.26,589.49,6815.0
2023-12-28 10:40:00,590.01,590.36,589.5,590.0,2707.0,590.01,590.36,589.5,590.0,2707.0
2023-12-28 10:50:00,590.0,591.96,590.0,591.54,11255.0,590.0,591.96,590.0,591.54,11255.0
2023-12-28 11:00:00,591.53,592.32,590.7,592.32,5034.0,591.53,592.32,590.7,592.32,5034.0
2023-12-28 11:10:00,592.55,592.55,591.27,591.27,1202.0,592.55,592.55,591.27,591.27,1202.0
2023-12-28 11:20:00,591.29,592.18,591.29,591.61,1210.0,591.29,592.18,591.29,591.61,1210.0
2023-12-28 11:30:00,591.77,593.53,591.77,593.35,2423.0,591.77,593.53,591.77,593.35,2423.0
2023-12-28 11:40:00,592.89,593.21,592.28,592.38,1569.0,592.89,593.21,592.28,592.38,1569.0
2023-12-28 11:50:00,591.67,593.23,591.63,592.42,4571.0,591.67,593.23,591.63,592.42,4571.0
2023-12-28 12:00:00,592.29,593.05,590.14,590.14,2834.0,592.29,593.05,590.14,590.14,2834.0
2023-12-28 12:10:00,590.92,592.4,590.91,592.4,1308.0,590.92,592.4,590.91,592.4,1308.0
2023-12-28 12:20:00,592.2,592.82,592.11,592.74,1912.0,592.2,592.82,592.11,592.74,1912.0
2023-12-28 12:30:00,592.72,592.9,592.11,592.59,3525.0,592.72,592.9,592.11,592.59,3525.0
2023-12-28 12:40:00,592.48,592.57,590.55,590.69,1052.0,592.48,592.57,590.55,590.69,1052.0
2023-12-28 12:50:00,591.36,592.14,591.31,592.14,1124.0,591.36,592.14,591.31,592.14,1124.0
2023-12-28 13:00:00,592.25,592.25,590.61,591.31,800.0,592.25,592.25,590.61,591.31,800.0
2023-12-28 13:10:00,591.0,591.01,591.0,591.0,200.0,591.0,591.01,591.0,591.0,200.0
2023-12-28 13:20:00,590.57,590.92,590.57,590.83,331.0,590.57,590.92,590.57,590.83,331.0
2023-12-28 13:30:00,590.62,590.8,590.0,590.63,3067.0,590.62,590.8,590.0,590.63,3067.0
2023-12-28 13:40:00,590.0,590.1,589.46,589.46,2412.0,590.0,590.1,589.46,589.46,2412.0
2023-12-28 13:50:00,589.82,589.9,589.6,589.85,1558.0,589.82,589.9,589.6,589.85,1558.0
2023-12-28 14:00:00,589.69,590.29,589.51,589.91,1700.0,589.69,590.29,589.51,589.91,1700.0
2023-12-28 14:10:00,589.89,590.2,589.58,589.93,975.0,589.89,590.2,589.58,589.93,975.0
2023-12-28 14:20:00,590.05,590.6,590.05,590.31,1299.0,590.05,590.6,590.05,590.31,1299.0
2023-12-28 14:30:00,590.29,590.29,589.93,590.06,1500.0,590.29,590.29,589.93,590.06,1500.0
2023-12-28 14:40:00,589.89,589.96,589.42,589.42,3000.0,589.89,589.96,589.42,589.42,3000.0
2023-12-28 14:50:00,589.23,589.23,588.31,588.9,3766.0,589.23,589.23,588.31,588.9,3766.0
2023-12-28 15:00:00,588.86,588.89,588.22,588.89,3327.0,588.86,588.89,588.22,588.89,3327.0
2023-12-28 15:10:00,588.42,588.49,587.99,588.41,2001.0,588.42,588.49,587.99,588.41,2001.0
2023-12-28 15:20:00,588.41,588.49,588.28,588.49,1293.0,588.41,588.49,588.28,588.49,1293.0
2023-12-28 15:30:00,588.66,589.79,588.47,589.66,5379.0,588.66,589.79,588.47,589.66,5379.0
2023-12-28 15:40:00,590.0,590.44,589.79,590.0,3020.0,590.0,590.44,589.79,590.0,3020.0
2023-12-28 15:50:00,590.06,590.08,589.03,589.06,29155.0,590.06,590.08,589.03,589.06,29155.0
2023-12-29 09:30:00,587.8,592.0,587.32,592.0,2925.0,587.8,592.0,587.32,592.0,2925.0
2023-12-29 09:40:00,589.95,591.6,589.15,590.73,805.0,589.95,591.6,589.15,590.73,805.0
2023-12-29 09:50:00,590.19,590.75,589.57,589.75,2574.0,590.19,590.75,589.57,589.75,2574.0
2023-12-29 10:00:00,590.41,590.41,589.48,589.48,1324.0,590.41,590.41,589.48,589.48,1324.0
2023-12-29 10:10:00,589.33,590.19,589.09,589.1,2050.0,589.33,590.19,589.09,589.1,2050.0
2023-12-29 10:20:00,587.5,589.46,586.92,589.46,3655.0,587.5,589.46,586.92,589.46,3655.0
2023-12-29 10:30:00,589.36,589.36,587.04,587.74,3200.0,589.36,589.36,587.04,587.74,3200.0
2023-12-29 10:40:00,587.3,587.3,584.14,585.64,9507.0,587.3,587.3,584.14,585.64,9507.0
2023-12-29 10:50:00,585.28,585.88,584.52,585.88,3113.0,585.28,585.88,584.52,585.88,3113.0
2023-12-29 11:00:00,586.26,586.74,583.12,584.79,2470.0,586.26,586.74,583.12,584.79,2470.0
2023-12-29 11:10:00,584.1,584.1,581.6,582.72,3066.0,584.1,584.1,581.6,582.72,3066.0
2023-12-29 11:20:00,583.07,583.83,581.91,582.02,4310.0,583.07,583.83,581.91,582.02,4310.0
2023-12-29 11:30:00,581.97,582.65,581.75,582.38,1309.0,581.97,582.65,581.75,582.38,1309.0
2023-12-29 11:40:00,582.02,584.39,582.02,584.39,2138.0,582.02,584.39,582.02,584.39,2138.0
2023-12-29 11:50:00,584.13,584.6,583.31,584.53,1512.0,584.13,584.6,583.31,584.53,1512.0
2023-12-29 12:00:00,584.0,584.8,583.38,583.39,3460.0,584.0,584.8,583.38,583.39,3460.0
2023-12-29 12:10:00,582.92,583.95,582.31,583.85,4540.0,582.92,583.95,582.31,583.85,4540.0
2023-12-29 12:20:00,583.85,584.56,582.89,583.32,5700.0,583.85,584.56,582.89,583.32,5700.0
2023-12-29 12:30:00,583.31,584.39,582.56,584.06,3000.0,583.31,584.39,582.56,584.06,3000.0
2023-12-29 12:40:00,584.0,584.63,583.92,584.26,2405.0,584.0,584.63,583.92,584.26,2405.0
2023-12-29 12:50:00,584.13,585.06,584.13,584.58,1573.0,584.13,585.06,584.13,584.58,1573.0
2023-12-29 13:00:00,585.39,586.1,585.34,586.1,600.0,585.39,586.1,585.34,586.1,600.0
2023-12-29 13:10:00,586.13,586.18,585.39,585.39,1300.0,586.13,586.18,585.39,585.39,1300.0
2023-12-29 13:20:00,585.4,585.98,585.39,585.58,1650.0,585.4,585.98,585.39,585.58,1650.0
2023-12-29 13:30:00,585.32,586.32,584.9,586.32,3000.0,585.32,586.32,584.9,586.32,3000.0
2023-12-29 13:40:00,586.12,586.44,585.68,586.44,1600.0,586.12,586.44,585.68,586.44,1600.0
2023-12-29 13:50:00,586.47,586.47,585.18,585.65,2981.0,586.47,586.47,585.18,585.65,2981.0
2023-12-29 14:00:00,585.58,586.11,585.58,586.11,600.0,585.58,586.11,585.58,586.11,600.0
2023-12-29 14:10:00,585.52,586.56,585.52,586.56,1000.0,585.52,586.56,585.52,586.56,1000.0
2023-12-29 14:20:00,586.56,586.56,586.24,586.32,607.0,586.56,586.56,586.24,586.32,607.0
2023-12-29 14:30:00,586.84,586.96,586.54,586.54,1326.0,586.84,586.96,586.54,586.54,1326.0
2023-12-29 14:40:00,586.74,586.89,585.93,586.02,2754.0,586.74,586.89,585.93,586.02,2754.0
2023-12-29 14:50:00,586.15,586.16,585.66,585.67,1260.0,586.15,586.16,585.66,585.67,1260.0
2023-12-29 15:00:00,585.32,585.32,583.41,583.51,700.0,585.32,585.32,583.41,583.51,700.0
2023-12-29 15:10:00,584.29,584.29,582.72,583.45,1749.0,584.29,584.29,582.72,583.45,1749.0
2023-12-29 15:20:00,582.15,582.48,581.97,582.3,815.0,582.15,582.48,581.97,582.3,815.0
2023-12-29 15:30:00,582.29,582.39,581.42,581.65,1334.0,582.29,582.39,581.42,581.65,1334.0
2023-12-29 15:40:00,581.43,581.71,581.11,581.71,2524.0,581.43,581.71,581.11,581.71,2524.0
2023-12-29 15:50:00,581.57,581.73,580.0,580.17,10991.0,581.57,581.73,580.0,580.17,10991.0
2024-01-02 09:30:00,572.94,574.09,566.95,566.95,14426.0,572.94,574.09,566.95,566.95,14426.0
2024-01-02 09:40:00,567.14,568.08,559.05,559.97,6974.0,567.14,568.08,559.05,559.97,6974.0
2024-01-02 09:50:00,559.28,563.31,555.0,560.47,13239.0,559.28,563.31,555.0,560.47,13239.0
2024-01-02 10:00:00,561.33,563.7,556.0,558.68,5845.0,561.33,563.7,556.0,558.68,5845.0
2024-01-02 10:10:00,557.75,558.0,552.94,552.94,5351.0,557.75,558.0,552.94,552.94,5351.0
2024-01-02 10:20:00,552.99,553.33,548.06,548.63,6510.0,552.99,553.33,548.06,548.63,6510.0
2024-01-02 10:30:00,547.68,549.26,547.26,548.59,6700.0,547.68,549.26,547.26,548.59,6700.0
2024-01-02 10:40:00,548.43,549.98,545.87,545.87,4102.0,548.43,549.98,545.87,545.87,4102.0
2024-01-02 10:50:00,545.96,547.86,545.72,546.42,9103.0,545.96,547.86,545.72,546.42,9103.0
2024-01-02 11:00:00,547.3,548.03,545.42,547.84,11301.0,547.3,548.03,545.42,547.84,11301.0
2024-01-02 11:10:00,548.25,549.38,547.41,549.38,5901.0,548.25,549.38,547.41,549.38,5901.0
2024-01-02 11:20:00,548.78,550.34,548.78,550.34,4007.0,548.78,550.34,548.78,550.34,4007.0
2024-01-02 11:30:00,550.41,550.95,550.09,550.7,7041.0,550.41,550.95,550.09,550.7,7041.0
2024-01-02 11:40:00,550.41,551.44,550.16,550.85,9280.0,550.41,551.44,550.16,550.85,9280.0
2024-01-02 11:50:00,550.61,550.61,549.29,549.47,6435.0,550.61,550.61,549.29,549.47,6435.0
2024-01-02 12:00:00,549.77,550.61,549.04,550.03,11753.0,549.77,550.61,549.04,550.03,11753.0
2024-01-02 12:10:00,550.08,550.08,549.05,549.46,5834.0,550.08,550.08,549.05,549.46,5834.0
2024-01-02 12:20:00,549.33,549.9,549.31,549.31,2400.0,549.33,549.9,549.31,549.31,2400.0
2024-01-02 12:30:00,549.25,549.57,548.64,548.73,4720.0,549.25,549.57,548.64,548.73,4720.0
2024-01-02 12:40:00,548.48,549.04,547.11,547.12,2201.0,548.48,549.04,547.11,547.12,2201.0
2024-01-02 12:50:00,546.72,546.92,545.16,545.41,5460.0,546.72,546.92,545.16,545.41,5460.0
2024-01-02 13:00:00,545.01,545.22,544.01,544.5,3617.0,545.01,545.22,544.01,544.5,3617.0
2024-01-02 13:10:00,543.86,544.62,543.85,544.31,7364.0,543.86,544.62,543.85,544.31,7364.0
2024-01-02 13:20:00,544.3,546.23,544.22,545.6,6045.0,544.3,546.23,544.22,545.6,6045.0
2024-01-02 13:30:00,545.97,546.72,545.84,545.84,3781.0,545.97,546.72,545.84,545.84,3781.0
2024-01-02 13:40:00,545.55,545.72,544.78,544.78,1510.0,545.55,545.72,544.78,544.78,1510.0
2024-01-02 13:50:00,544.74,544.74,542.82,543.77,7715.0,544.74,544.74,542.82,543.77,7715.0
2024-01-02 14:00:00,543.92,544.14,542.26,542.48,4200.0,543.92,544.14,542.26,542.48,4200.0
2024-01-02 14:10:00,542.09,544.73,541.72,544.72,9272.0,542.09,544.73,541.72,544.72,9272.0
2024-01-02 14:20:00,544.73,546.72,544.73,546.01,4338.0,544.73,546.72,544.73,546.01,4338.0
2024-01-02 14:30:00,546.0,546.34,545.37,545.39,4760.0,546.0,546.34,545.37,545.39,4760.0
2024-01-02 14:40:00,545.38,546.28,545.31,546.01,4755.0,545.38,546.28,545.31,546.01,4755.0
2024-01-02 14:50:00,545.98,545.98,543.96,545.04,5034.0,545.98,545.98,543.96,545.04,5034.0
2024-01-02 15:00:00,544.38,545.27,543.11,544.92,5013.0,544.38,545.27,543.11,544.92,5013.0
2024-01-02 15:10:00,545.05,545.13,543.67,544.13,12711.0,545.05,545.13,543.67,544.13,12711.0
2024-01-02 15:20:00,543.76,544.45,542.41,542.64,8174.0,543.76,544.45,542.41,542.64,8174.0
2024-01-02 15:30:00,542.76,543.14,541.06,541.84,11606.0,542.76,543.14,541.06,541.84,11606.0
2024-01-02 15:40:00,541.84,542.57,540.28,542.54,26937.0,541.84,542.57,540.28,542.54,26937.0
2024-01-02 15:50:00,542.56,548.28,542.56,548.21,64033.0,542.56,548.28,542.56,548.21,64033.0
2024-01-03 09:30:00,538.81,542.18,534.19,541.89,11004.0,538.81,542.18,534.19,541.89,11004.0
2024-01-03 09:40:00,541.89,545.28,540.24,540.24,9709.0,541.89,545.28,540.24,540.24,9709.0
2024-01-03 09:50:00,540.31,541.39,535.5,537.02,6929.0,540.31,541.39,535.5,537.02,6929.0
2024-01-03 10:00:00,536.75,542.39,535.81,541.29,17103.0,536.75,542.39,535.81,541.29,17103.0
2024-01-03 10:10:00,541.29,541.35,539.78,540.44,9948.0,541.29,541.35,539.78,540.44,9948.0
2024-01-03 10:20:00,539.46,539.81,538.07,539.19,5216.0,539.46,539.81,538.07,539.19,5216.0
2024-01-03 10:30:00,539.43,539.69,535.35,535.35,3225.0,539.43,539.69,535.35,535.35,3225.0
2024-01-03 10:40:00,534.92,538.0,534.86,536.5,5323.0,534.92,538.0,534.86,536.5,5323.0
2024-01-03 10:50:00,537.03,538.72,537.03,538.14,3309.0,537.03,538.72,537.03,538.14,3309.0
2024-01-03 11:00:00,538.71,539.7,537.86,538.13,5789.0,538.71,539.7,537.86,538.13,5789.0
2024-01-03 11:10:00,538.02,538.74,536.86,536.96,2777.0,538.02,538.74,536.86,536.96,2777.0
2024-01-03 11:20:00,537.25,537.25,536.03,536.45,9674.0,537.25,537.25,536.03,536.45,9674.0
2024-01-03 11:30:00,536.37,536.47,534.24,534.25,6468.0,536.37,536.47,534.24,534.25,6468.0
2024-01-03 11:40:00,534.1,534.26,533.05,533.69,2923.0,534.1,534.26,533.05,533.69,2923.0
2024-01-03 11:50:00,533.77,533.78,532.5,532.94,2450.0,533.77,533.78,532.5,532.94,2450.0
2024-01-03 12:00:00,532.55,533.04,532.22,532.31,5066.0,532.55,533.04,532.22,532.31,5066.0
2024-01-03 12:10:00,531.68,532.96,531.68,532.05,10763.0,531.68,532.96,531.68,532.05,10763.0
2024-01-03 12:20:00,531.65,532.81,531.33,532.09,5423.0,531.65,532.81,531.33,532.09,5423.0
2024-01-03 12:30:00,532.46,532.46,531.08,531.11,2333.0,532.46,532.46,531.08,531.11,2333.0
2024-01-03 12:40:00,531.12,532.18,530.89,531.87,7487.0,531.12,532.18,530.89,531.87,7487.0
2024-01-03 12:50:00,531.86,532.34,531.68,532.04,8144.0,531.86,532.34,531.68,532.04,8144.0
2024-01-03 13:00:00,532.01,533.68,532.01,532.64,10744.0,532.01,533.68,532.01,532.64,10744.0
2024-01-03 13:10:00,532.49,532.94,532.21,532.23,3509.0,532.49,532.94,532.21,532.23,3509.0
2024-01-03 13:20:00,532.05,532.41,531.41,531.43,5358.0,532.05,532.41,531.41,531.43,5358.0
2024-01-03 13:30:00,531.46,531.95,530.87,531.53,2544.0,531.46,531.95,530.87,531.53,2544.0
2024-01-03 13:40:00,531.46,531.6,530.66,531.28,2900.0,531.46,531.6,530.66,531.28,2900.0
2024-01-03 13:50:00,531.1,531.92,531.1,531.25,3400.0,531.1,531.92,531.1,531.25,3400.0
2024-01-03 14:00:00,531.69,532.37,528.62,530.77,6489.0,531.69,532.37,528.62,530.77,6489.0
2024-01-03 14:10:00,530.42,530.86,528.64,530.22,4301.0,530.42,530.86,528.64,530.22,4301.0
2024-01-03 14:20:00,529.95,532.31,529.65,531.96,4571.0,529.95,532.31,529.65,531.96,4571.0
2024-01-03 14:30:00,532.28,532.86,530.66,530.92,6407.0,532.28,532.86,530.66,530.92,6407.0
2024-01-03 14:40:00,530.74,531.28,530.53,530.55,2700.0,530.74,531.28,530.53,530.55,2700.0
2024-01-03 14:50:00,530.38,531.1,530.31,530.82,3300.0,530.38,531.1,530.31,530.82,3300.0
2024-01-03 15:00:00,530.64,531.16,529.85,529.85,2620.0,530.64,531.16,529.85,529.85,2620.0
2024-01-03 15:10:00,530.0,530.21,529.65,529.74,2600.0,530.0,530.21,529.65,529.74,2600.0
2024-01-03 15:20:00,529.7,530.47,529.5,530.15,2404.0,529.7,530.47,529.5,530.15,2404.0
2024-01-03 15:30:00,530.63,532.32,530.63,532.14,4319.0,530.63,532.32,530.63,532.14,4319.0
2024-01-03 15:40:00,532.13,532.3,530.58,531.28,7527.0,532.13,532.3,530.58,531.28,7527.0
2024-01-03 15:50:00,531.73,533.88,531.32,533.26,37913.0,531.73,533.88,531.32,533.26,37913.0
2024-01-04 09:30:00,530.93,532.81,529.55,531.78,8643.0,530.93,532.81,529.55,531.78,8643.0
2024-01-04 09:40:00,532.77,534.54,531.27,531.35,3432.0,532.77,534.54,531.27,531.35,3432.0
2024-01-04 09:50:00,531.68,534.74,531.67,532.59,4584.0,531.68,534.74,531.67,532.59,4584.0
2024-01-04 10:00:00,535.08,538.29,535.08,538.29,9784.0,535.08,538.29,535.08,538.29,9784.0
2024-01-04 10:10:00,538.37,541.08,537.48,538.83,7468.0,538.37,541.08,537.48,538.83,7468.0
2024-01-04 10:20:00,538.7,538.7,535.15,535.96,4472.0,538.7,538.7,535.15,535.96,4472.0
2024-01-04 10:30:00,535.37,536.54,535.34,536.16,2830.0,535.37,536.54,535.34,536.16,2830.0
2024-01-04 10:40:00,535.36,535.8,534.97,534.98,1342.0,535.36,535.8,534.97,534.98,1342.0
2024-01-04 10:50:00,537.37,537.37,535.4,535.56,3518.0,537.37,537.37,535.4,535.56,3518.0
2024-01-04 11:00:00,535.59,536.83,535.59,535.92,1775.0,535.59,536.83,535.59,535.92,1775.0
2024-01-04 11:10:00,536.05,538.25,535.43,538.08,1726.0,536.05,538.25,535.43,538.08,1726.0
2024-01-04 11:20:00,536.92,536.92,534.96,534.96,3701.0,536.92,536.92,534.96,534.96,3701.0
2024-01-04 11:30:00,534.89,535.8,534.89,535.44,756.0,534.89,535.8,534.89,535.44,756.0
2024-01-04 11:40:00,534.43,535.17,534.4,534.98,1275.0,534.43,535.17,534.4,534.98,1275.0
2024-01-04 11:50:00,534.26,534.71,533.22,534.71,2000.0,534.26,534.71,533.22,534.71,2000.0
2024-01-04 12:00:00,534.12,534.36,533.82,534.35,1150.0,534.12,534.36,533.82,534.35,1150.0
2024-01-04 12:10:00,533.64,534.03,532.42,532.42,9110.0,533.64,534.03,532.42,532.42,9110.0
2024-01-04 12:20:00,533.42,534.16,533.42,533.63,600.0,533.42,534.16,533.42,533.63,600.0
2024-01-04 12:30:00,534.5,534.5,533.44,534.0,2980.0,534.5,534.5,533.44,534.0,2980.0
2024-01-04 12:40:00,533.6,533.6,532.12,532.12,1380.0,533.6,533.6,532.12,532.12,1380.0
2024-01-04 12:50:00,532.8,533.15,532.15,532.91,6270.0,532.8,533.15,532.15,532.91,6270.0
2024-01-04 13:00:00,532.53,533.04,532.22,532.96,2556.0,532.53,533.04,532.22,532.96,2556.0
2024-01-04 13:10:00,533.15,533.15,532.6,533.04,552.0,533.15,533.15,532.6,533.04,552.0
2024-01-04 13:20:00,532.38,533.81,532.38,533.81,1341.0,532.38,533.81,532.38,533.81,1341.0
2024-01-04 13:30:00,533.91,534.32,533.52,534.25,1100.0,533.91,534.32,533.52,534.25,1100.0
2024-01-04 13:40:00,534.2,534.8,534.2,534.8,399.0,534.2,534.8,534.2,534.8,399.0
2024-01-04 13:50:00,535.32,535.76,534.74,534.82,1754.0,535.32,535.76,534.74,534.82,1754.0
2024-01-04 14:00:00,535.77,535.91,535.35,535.9,1726.0,535.77,535.91,535.35,535.9,1726.0
2024-01-04 14:10:00,535.08,535.38,534.73,535.27,1867.0,535.08,535.38,534.73,535.27,1867.0
2024-01-04 14:20:00,534.7,534.7,534.12,534.12,700.0,534.7,534.7,534.12,534.12,700.0
2024-01-04 14:30:00,534.22,534.5,533.96,533.96,1679.0,534.22,534.5,533.96,533.96,1679.0
2024-01-04 14:40:00,533.77,533.95,531.81,532.12,7448.0,533.77,533.95,531.81,532.12,7448.0
2024-01-04 14:50:00,532.11,533.04,531.63,532.66,1950.0,532.11,533.04,531.63,532.66,1950.0
2024-01-04 15:00:00,533.76,535.22,533.33,535.22,1200.0,533.76,535.22,533.33,535.22,1200.0
2024-01-04 15:10:00,535.26,535.31,533.36,534.01,2621.0,535.26,535.31,533.36,534.01,2621.0
2024-01-04 15:20:00,534.29,534.29,533.1,533.42,1710.0,534.29,534.29,533.1,533.42,1710.0
2024-01-04 15:30:00,532.84,532.84,531.1,531.1,3686.0,532.84,532.84,531.1,531.1,3686.0
2024-01-04 15:40:00,531.19,531.59,530.47,530.91,4955.0,531.19,531.59,530.47,530.91,4955.0
2024-01-04 15:50:00,531.01,531.47,529.52,530.01,29839.0,531.01,531.47,529.52,530.01,29839.0
2024-01-05 09:30:00,527.66,536.67,527.0,534.17,6412.0,527.66,536.67,527.0,534.17,6412.0
2024-01-05 09:40:00,533.64,535.49,532.09,535.1,1896.0,533.64,535.49,532.09,535.1,1896.0
2024-01-05 09:50:00,535.49,537.0,534.51,535.51,2398.0,535.49,537.0,534.51,535.51,2398.0
2024-01-05 10:00:00,535.93,541.1,534.36,540.44,4141.0,535.93,541.1,534.36,540.44,4141.0
2024-01-05 10:10:00,541.07,541.68,539.53,539.84,6821.0,541.07,541.68,539.53,539.84,6821.0
2024-01-05 10:20:00,538.16,540.4,538.16,540.4,1101.0,538.16,540.4,538.16,540.4,1101.0
2024-01-05 10:30:00,539.06,542.87,539.06,542.87,1200.0,539.06,542.87,539.06,542.87,1200.0
2024-01-05 10:40:00,541.85,541.85,540.18,540.18,850.0,541.85,541.85,540.18,540.18,850.0
2024-01-05 10:50:00,540.08,541.86,539.6,541.43,6591.0,540.08,541.86,539.6,541.43,6591.0
2024-01-05 11:00:00,542.61,542.61,540.61,541.92,2713.0,542.61,542.61,540.61,541.92,2713.0
2024-01-05 11:10:00,542.56,544.41,541.62,541.85,8496.0,542.56,544.41,541.62,541.85,8496.0
2024-01-05 11:20:00,541.31,541.43,540.83,540.84,601.0,541.31,541.43,540.83,540.84,601.0
2024-01-05 11:30:00,541.23,542.0,540.73,541.01,2277.0,541.23,542.0,540.73,541.01,2277.0
2024-01-05 11:40:00,541.58,541.81,540.32,541.4,4084.0,541.58,541.81,540.32,541.4,4084.0
2024-01-05 11:50:00,541.66,542.65,541.66,541.66,1133.0,541.66,542.65,541.66,541.66,1133.0
2024-01-05 12:00:00,541.11,541.78,539.57,539.57,1508.0,541.11,541.78,539.57,539.57,1508.0
2024-01-05 12:10:00,539.15,539.87,539.07,539.86,1015.0,539.15,539.87,539.07,539.86,1015.0
2024-01-05 12:20:00,539.87,540.01,539.24,540.01,1500.0,539.87,540.01,539.24,540.01,1500.0
2024-01-05 12:30:00,540.04,540.16,539.14,540.16,755.0,540.04,540.16,539.14,540.16,755.0
2024-01-05 12:40:00,541.28,541.64,540.31,540.52,3200.0,541.28,541.64,540.31,540.52,3200.0
2024-01-05 12:50:00,540.55,541.02,540.45,540.89,2674.0,540.55,541.02,540.45,540.89,2674.0
2024-01-05 13:00:00,540.17,540.76,540.17,540.76,300.0,540.17,540.76,540.17,540.76,300.0
2024-01-05 13:10:00,540.77,540.77,539.03,539.99,3059.0,540.77,540.77,539.03,539.99,3059.0
2024-01-05 13:20:00,539.4,540.78,538.84,540.78,2018.0,539.4,540.78,538.84,540.78,2018.0
2024-01-05 13:30:00,541.27,541.74,540.48,541.2,1040.0,541.27,541.74,540.48,541.2,1040.0
2024-01-05 13:40:00,541.14,541.14,541.14,541.14,100.0,541.14,541.14,541.14,541.14,100.0
2024-01-05 13:50:00,540.1,540.94,540.05,540.31,3458.0,540.1,540.94,540.05,540.31,3458.0
2024-01-05 14:00:00,540.54,541.57,540.53,541.52,2318.0,540.54,541.57,540.53,541.52,2318.0
2024-01-05 14:10:00,541.6,541.95,540.92,540.92,400.0,541.6,541.95,540.92,540.92,400.0
2024-01-05 14:20:00,540.8,541.51,540.51,540.85,2321.0,540.8,541.51,540.51,540.85,2321.0
2024-01-05 14:30:00,540.87,541.18,540.86,541.03,300.0,540.87,541.18,540.86,541.03,300.0
2024-01-05 14:40:00,540.57,540.88,540.24,540.71,3542.0,540.57,540.88,540.24,540.71,3542.0
2024-01-05 14:50:00,540.24,540.26,538.41,538.55,2582.0,540.24,540.26,538.41,538.55,2582.0
2024-01-05 15:00:00,538.55,539.45,537.18,539.09,5700.0,538.55,539.45,537.18,539.09,5700.0
2024-01-05 15:10:00,539.07,539.14,537.84,537.84,1802.0,539.07,539.14,537.84,537.84,1802.0
2024-01-05 15:20:00,537.85,538.43,536.79,537.05,1302.0,537.85,538.43,536.79,537.05,1302.0
2024-01-05 15:30:00,537.05,537.61,536.66,537.42,2127.0,537.05,537.61,536.66,537.42,2127.0
2024-01-05 15:40:00,537.38,539.25,537.38,539.25,4896.0,537.38,539.25,537.38,539.25,4896.0
2024-01-05 15:50:00,539.5,539.89,537.37,538.21,30145.0,539.5,539.89,537.37,538.21,30145.0
2024-01-08 09:30:00,547.36,547.36,543.98,545.49,7154.0,547.36,547.36,543.98,545.49,7154.0
2024-01-08 09:40:00,545.01,547.98,544.02,547.8,3825.0,545.01,547.98,544.02,547.8,3825.0
2024-01-08 09:50:00,547.88,554.5,547.88,554.41,7424.0,547.88,554.5,547.88,554.41,7424.0
2024-01-08 10:00:00,553.41,556.52,552.31,555.14,1672.0,553.41,556.52,552.31,555.14,1672.0
2024-01-08 10:10:00,556.26,556.46,553.06,554.03,3009.0,556.26,556.46,553.06,554.03,3009.0
2024-01-08 10:20:00,552.68,555.09,552.58,554.5,1160.0,552.68,555.09,552.58,554.5,1160.0
2024-01-08 10:30:00,555.2,555.79,553.59,554.21,3948.0,555.2,555.79,553.59,554.21,3948.0
2024-01-08 10:40:00,555.66,555.66,554.28,554.84,1281.0,555.66,555.66,554.28,554.84,1281.0
2024-01-08 10:50:00,555.22,556.42,554.59,555.18,2244.0,555.22,556.42,554.59,555.18,2244.0
2024-01-08 11:00:00,555.27,556.24,554.9,554.9,3863.0,555.27,556.24,554.9,554.9,3863.0
2024-01-08 11:10:00,554.45,554.64,554.17,554.63,500.0,554.45,554.64,554.17,554.63,500.0
2024-01-08 11:20:00,555.09,555.09,553.69,554.05,1700.0,555.09,555.09,553.69,554.05,1700.0
2024-01-08 11:30:00,554.05,554.08,553.41,553.41,1000.0,554.05,554.08,553.41,553.41,1000.0
2024-01-08 11:40:00,552.9,554.15,552.9,554.15,1322.0,552.9,554.15,552.9,554.15,1322.0
2024-01-08 11:50:00,553.66,555.17,553.66,555.17,3336.0,553.66,555.17,553.66,555.17,3336.0
2024-01-08 12:00:00,555.46,555.53,554.85,555.51,829.0,555.46,555.53,554.85,555.51,829.0
2024-01-08 12:10:00,555.08,556.05,555.08,555.95,3200.0,555.08,556.05,555.08,555.95,3200.0
2024-01-08 12:20:00,556.05,556.99,555.99,556.99,2700.0,556.05,556.99,555.99,556.99,2700.0
2024-01-08 12:30:00,557.9,557.9,557.44,557.86,759.0,557.9,557.9,557.44,557.86,759.0
2024-01-08 12:40:00,557.96,558.3,557.69,557.69,1000.0,557.96,558.3,557.69,557.69,1000.0
2024-01-08 12:50:00,557.99,558.15,557.64,557.64,300.0,557.99,558.15,557.64,557.64,300.0
2024-01-08 13:00:00,557.61,558.05,557.61,557.61,889.0,557.61,558.05,557.61,557.61,889.0
2024-01-08 13:10:00,557.12,557.59,557.12,557.55,420.0,557.12,557.59,557.12,557.55,420.0
2024-01-08 13:20:00,557.56,558.6,557.54,558.57,2800.0,557.56,558.6,557.54,558.57,2800.0
2024-01-08 13:30:00,558.54,559.49,558.4,559.17,2200.0,558.54,559.49,558.4,559.17,2200.0
2024-01-08 13:40:00,559.21,559.52,558.71,559.06,4390.0,559.21,559.52,558.71,559.06,4390.0
2024-01-08 13:50:00,559.05,560.08,558.96,560.08,1600.0,559.05,560.08,558.96,560.08,1600.0
2024-01-08 14:00:00,559.89,560.67,557.52,558.03,6324.0,559.89,560.67,557.52,558.03,6324.0
2024-01-08 14:10:00,557.22,557.64,556.85,556.89,1000.0,557.22,557.64,556.85,556.89,1000.0
2024-01-08 14:20:00,557.71,557.76,557.03,557.11,1270.0,557.71,557.76,557.03,557.11,1270.0
2024-01-08 14:30:00,557.48,557.99,557.21,557.21,1950.0,557.48,557.99,557.21,557.21,1950.0
2024-01-08 14:40:00,557.93,558.14,557.39,557.75,4411.0,557.93,558.14,557.39,557.75,4411.0
2024-01-08 14:50:00,557.77,558.62,557.77,558.37,1900.0,557.77,558.62,557.77,558.37,1900.0
2024-01-08 15:00:00,558.07,559.42,557.6,558.69,3268.0,558.07,559.42,557.6,558.69,3268.0
2024-01-08 15:10:00,558.98,559.34,558.4,559.23,2901.0,558.98,559.34,558.4,559.23,2901.0
2024-01-08 15:20:00,558.86,559.4,558.72,559.36,2253.0,558.86,559.4,558.72,559.36,2253.0
2024-01-08 15:30:00,559.34,559.34,557.98,557.98,6507.0,559.34,559.34,557.98,557.98,6507.0
2024-01-08 15:40:00,558.14,558.14,556.01,556.06,5199.0,558.14,558.14,556.01,556.06,5199.0
2024-01-08 15:50:00,556.24,557.66,555.31,556.98,23145.0,556.24,557.66,555.31,556.98,23145.0
2024-01-09 09:30:00,555.36,559.0,554.12,556.87,6935.0,555.36,559.0,554.12,556.87,6935.0
2024-01-09 09:40:00,556.75,559.87,556.63,558.34,1800.0,556.75,559.87,556.63,558.34,1800.0
2024-01-09 09:50:00,558.55,561.32,558.34,560.3,2670.0,558.55,561.32,558.34,560.3,2670.0
2024-01-09 10:00:00,559.27,560.68,557.93,560.68,1021.0,559.27,560.68,557.93,560.68,1021.0
2024-01-09 10:10:00,561.68,562.02,560.98,562.02,1669.0,561.68,562.02,560.98,562.02,1669.0
2024-01-09 10:20:00,561.77,562.02,560.48,560.48,2237.0,561.77,562.02,560.48,560.48,2237.0
2024-01-09 10:30:00,560.99,561.13,559.08,559.89,2028.0,560.99,561.13,559.08,559.89,2028.0
2024-01-09 10:40:00,560.2,561.28,559.98,561.28,1724.0,560.2,561.28,559.98,561.28,1724.0
2024-01-09 10:50:00,560.1,560.92,559.48,559.48,1995.0,560.1,560.92,559.48,559.48,1995.0
2024-01-09 11:00:00,559.71,561.47,559.34,561.47,1200.0,559.71,561.47,559.34,561.47,1200.0
2024-01-09 11:10:00,561.47,561.47,561.47,561.47,0.0,561.47,561.47,561.47,561.47,0.0
2024-01-09 11:20:00,560.81,560.81,559.91,560.46,4800.0,560.81,560.81,559.91,560.46,4800.0
2024-01-09 11:30:00,560.46,561.58,560.46,561.58,910.0,560.46,561.58,560.46,561.58,910.0
2024-01-09 11:40:00,561.58,561.58,561.58,561.58,0.0,561.58,561.58,561.58,561.58,0.0
2024-01-09 11:50:00,561.59,563.94,561.32,563.94,2069.0,561.59,563.94,561.32,563.94,2069.0
2024-01-09 12:00:00,563.49,565.09,563.35,565.09,2971.0,563.49,565.09,563.35,565.09,2971.0
2024-01-09 12:10:00,564.92,564.92,563.41,563.41,801.0,564.92,564.92,563.41,563.41,801.0
2024-01-09 12:20:00,562.63,562.63,561.8,561.81,300.0,562.63,562.63,561.8,561.81,300.0
2024-01-09 12:30:00,561.21,561.83,561.21,561.83,300.0,561.21,561.83,561.21,561.83,300.0
2024-01-09 12:40:00,561.74,562.02,561.72,562.02,300.0,561.74,562.02,561.72,562.02,300.0
2024-01-09 12:50:00,562.25,562.25,562.25,562.25,100.0,562.25,562.25,562.25,562.25,100.0
2024-01-09 13:00:00,563.4,563.4,562.62,562.72,706.0,563.4,563.4,562.62,562.72,706.0
2024-01-09 13:10:00,563.21,563.59,562.95,563.43,811.0,563.21,563.59,562.95,563.43,811.0
2024-01-09 13:20:00,563.03,563.97,562.54,563.92,2251.0,563.03,563.97,562.54,563.92,2251.0
2024-01-09 13:30:00,562.92,564.87,562.84,564.87,2211.0,562.92,564.87,562.84,564.87,2211.0
2024-01-09 13:40:00,564.36,565.42,564.09,565.42,3000.0,564.36,565.42,564.09,565.42,3000.0
2024-01-09 13:50:00,565.5,567.0,565.5,566.86,3500.0,565.5,567.0,565.5,566.86,3500.0
2024-01-09 14:00:00,566.84,569.48,566.84,568.88,9551.0,566.84,569.48,566.84,568.88,9551.0
2024-01-09 14:10:00,568.9,569.48,568.47,569.24,3890.0,568.9,569.48,568.47,569.24,3890.0
2024-01-09 14:20:00,569.21,570.78,568.34,568.34,14310.0,569.21,570.78,568.34,568.34,14310.0
2024-01-09 14:30:00,568.34,568.37,566.79,566.79,1015.0,568.34,568.37,566.79,566.79,1015.0
2024-01-09 14:40:00,567.09,567.73,566.65,567.34,5548.0,567.09,567.73,566.65,567.34,5548.0
2024-01-09 14:50:00,567.43,567.79,566.89,567.79,2350.0,567.43,567.79,566.89,567.79,2350.0
2024-01-09 15:00:00,568.31,568.36,565.3,566.0,2458.0,568.31,568.36,565.3,566.0,2458.0
2024-01-09 15:10:00,566.57,566.99,565.67,565.68,1400.0,566.57,566.99,565.67,565.68,1400.0
2024-01-09 15:20:00,566.14,566.82,565.45,565.45,2230.0,566.14,566.82,565.45,565.45,2230.0
2024-01-09 15:30:00,565.09,565.33,564.67,564.93,2720.0,565.09,565.33,564.67,564.93,2720.0
2024-01-09 15:40:00,564.73,565.04,564.36,564.6,4552.0,564.73,565.04,564.36,564.6,4552.0
2024-01-09 15:50:00,564.3,565.19,563.68,563.85,18645.0,564.3,565.19,563.68,563.85,18645.0
2024-01-10 09:30:00,573.24,577.99,571.5,574.72,16098.0,573.24,577.99,571.5,574.72,16098.0
2024-01-10 09:40:00,571.92,575.47,570.38,571.27,3876.0,571.92,575.47,570.38,571.27,3876.0
2024-01-10 09:50:00,572.4,574.36,569.82,569.82,6228.0,572.4,574.36,569.82,569.82,6228.0
2024-01-10 10:00:00,567.58,569.02,565.99,568.93,6212.0,567.58,569.02,565.99,568.93,6212.0
2024-01-10 10:10:00,569.07,573.07,569.07,570.41,4284.0,569.07,573.07,569.07,570.41,4284.0
2024-01-10 10:20:00,570.4,572.47,570.4,572.47,1369.0,570.4,572.47,570.4,572.47,1369.0
2024-01-10 10:30:00,572.98,572.98,571.49,572.05,2142.0,572.98,572.98,571.49,572.05,2142.0
2024-01-10 10:40:00,573.0,576.19,572.28,575.5,9356.0,573.0,576.19,572.28,575.5,9356.0
2024-01-10 10:50:00,575.49,575.5,574.6,575.41,1800.0,575.49,575.5,574.6,575.41,1800.0
2024-01-10 11:00:00,575.9,575.9,573.69,573.9,2013.0,575.9,575.9,573.69,573.9,2013.0
2024-01-10 11:10:00,573.63,573.63,569.89,571.23,3646.0,573.63,573.63,569.89,571.23,3646.0
2024-01-10 11:20:00,570.46,571.11,569.76,569.76,900.0,570.46,571.11,569.76,569.76,900.0
2024-01-10 11:30:00,569.5,571.55,569.37,571.31,1711.0,569.5,571.55,569.37,571.31,1711.0
2024-01-10 11:40:00,571.46,571.82,571.17,571.17,1576.0,571.46,571.82,571.17,571.17,1576.0
2024-01-10 11:50:00,570.93,571.35,569.95,571.35,757.0,570.93,571.35,569.95,571.35,757.0
2024-01-10 12:00:00,571.78,572.55,570.2,572.0,4012.0,571.78,572.55,570.2,572.0,4012.0
2024-01-10 12:10:00,572.36,573.15,571.67,571.87,2407.0,572.36,573.15,571.67,571.87,2407.0
2024-01-10 12:20:00,571.92,573.04,571.29,573.04,2041.0,571.92,573.04,571.29,573.04,2041.0
2024-01-10 12:30:00,572.8,573.05,571.45,573.04,1175.0,572.8,573.05,571.45,573.04,1175.0
2024-01-10 12:40:00,573.1,573.26,572.16,572.47,747.0,573.1,573.26,572.16,572.47,747.0
2024-01-10 12:50:00,571.35,572.99,571.35,572.99,1200.0,571.35,572.99,571.35,572.99,1200.0
2024-01-10 13:00:00,572.73,573.29,571.64,572.03,1750.0,572.73,573.29,571.64,572.03,1750.0
2024-01-10 13:10:00,572.72,573.81,572.56,573.81,900.0,572.72,573.81,572.56,573.81,900.0
2024-01-10 13:20:00,572.87,572.87,571.86,572.21,1065.0,572.87,572.87,571.86,572.21,1065.0
2024-01-10 13:30:00,572.83,573.33,572.45,572.76,1400.0,572.83,573.33,572.45,572.76,1400.0
2024-01-10 13:40:00,572.19,572.82,571.82,572.38,400.0,572.19,572.82,571.82,572.38,400.0
2024-01-10 13:50:00,572.49,572.5,571.91,571.91,508.0,572.49,572.5,571.91,571.91,508.0
2024-01-10 14:00:00,572.45,573.27,572.32,572.69,1700.0,572.45,573.27,572.32,572.69,1700.0
2024-01-10 14:10:00,573.05,573.3,572.43,572.81,1105.0,573.05,573.3,572.43,572.81,1105.0
2024-01-10 14:20:00,573.02,573.11,572.18,572.18,1714.0,573.02,573.11,572.18,572.18,1714.0
2024-01-10 14:30:00,572.49,572.63,571.98,571.98,500.0,572.49,572.63,571.98,571.98,500.0
2024-01-10 14:40:00,571.8,573.08,571.79,572.88,1600.0,571.8,573.08,571.79,572.88,1600.0
2024-01-10 14:50:00,573.17,573.17,572.63,573.05,800.0,573.17,573.17,572.63,573.05,800.0
2024-01-10 15:00:00,572.52,572.76,571.91,572.35,2955.0,572.52,572.76,571.91,572.35,2955.0
2024-01-10 15:10:00,572.64,572.64,571.44,571.59,1805.0,572.64,572.64,571.44,571.59,1805.0
2024-01-10 15:20:00,571.4,571.41,569.73,569.91,875.0,571.4,571.41,569.73,569.91,875.0
2024-01-10 15:30:00,570.02,570.15,569.09,569.13,2200.0,570.02,570.15,569.09,569.13,2200.0
2024-01-10 15:40:00,569.15,569.71,568.23,568.46,6879.0,569.15,569.71,568.23,568.46,6879.0
2024-01-10 15:50:00,568.1,570.54,568.1,569.47,26822.0,568.1,570.54,568.1,569.47,26822.0
2024-01-11 09:30:00,576.84,576.84,568.99,573.73,7509.0,576.84,576.84,568.99,573.73,7509.0
2024-01-11 09:40:00,573.56,576.8,570.22,571.27,2874.0,573.56,576.8,570.22,571.27,2874.0
2024-01-11 09:50:00,571.62,571.62,567.75,570.54,2917.0,571.62,571.62,567.75,570.54,2917.0
2024-01-11 10:00:00,570.57,571.27,563.25,563.83,17531.0,570.57,571.27,563.25,563.83,17531.0
2024-01-11 10:10:00,562.98,564.08,561.35,562.74,3878.0,562.98,564.08,561.35,562.74,3878.0
2024-01-11 10:20:00,565.09,567.55,565.09,566.87,3208.0,565.09,567.55,565.09,566.87,3208.0
2024-01-11 10:30:00,566.89,568.47,566.89,567.96,700.0,566.89,568.47,566.89,567.96,700.0
2024-01-11 10:40:00,568.39,569.51,567.91,568.08,1976.0,568.39,569.51,567.91,568.08,1976.0
2024-01-11 10:50:00,568.93,568.94,565.89,565.89,6036.0,568.93,568.94,565.89,565.89,6036.0
2024-01-11 11:00:00,566.65,568.7,566.65,567.17,1360.0,566.65,568.7,566.65,567.17,1360.0
2024-01-11 11:10:00,567.0,567.04,562.61,562.61,3700.0,567.0,567.04,562.61,562.61,3700.0
2024-01-11 11:20:00,563.35,563.47,561.76,562.75,3760.0,563.35,563.47,561.76,562.75,3760.0
2024-01-11 11:30:00,562.83,563.95,561.8,562.51,3565.0,562.83,563.95,561.8,562.51,3565.0
2024-01-11 11:40:00,562.58,563.2,560.12,563.2,2321.0,562.58,563.2,560.12,563.2,2321.0
2024-01-11 11:50:00,562.85,562.85,560.74,560.74,1001.0,562.85,562.85,560.74,560.74,1001.0
2024-01-11 12:00:00,561.05,562.97,560.48,562.97,2177.0,561.05,562.97,560.48,562.97,2177.0
2024-01-11 12:10:00,563.04,563.04,560.72,560.75,2601.0,563.04,563.04,560.72,560.75,2601.0
2024-01-11 12:20:00,561.63,562.24,560.51,560.51,2568.0,561.63,562.24,560.51,560.51,2568.0
2024-01-11 12:30:00,561.21,561.47,559.9,559.9,6583.0,561.21,561.47,559.9,559.9,6583.0
2024-01-11 12:40:00,560.32,565.17,560.32,565.16,1500.0,560.32,565.17,560.32,565.16,1500.0
2024-01-11 12:50:00,566.06,566.06,565.31,565.32,311.0,566.06,566.06,565.31,565.32,311.0
2024-01-11 13:00:00,565.2,566.7,564.5,565.57,2794.0,565.2,566.7,564.5,565.57,2794.0
2024-01-11 13:10:00,566.61,567.04,565.91,566.37,842.0,566.61,567.04,565.91,566.37,842.0
2024-01-11 13:20:00,567.88,567.96,567.35,567.73,600.0,567.88,567.96,567.35,567.73,600.0
2024-01-11 13:30:00,567.68,567.81,567.16,567.52,1051.0,567.68,567.81,567.16,567.52,1051.0
2024-01-11 13:40:00,567.84,568.47,567.14,568.44,1110.0,567.84,568.47,567.14,568.44,1110.0
2024-01-11 13:50:00,569.0,569.24,566.91,569.24,1877.0,569.0,569.24,566.91,569.24,1877.0
2024-01-11 14:00:00,569.37,569.76,568.41,568.44,2105.0,569.37,569.76,568.41,568.44,2105.0
2024-01-11 14:10:00,568.85,569.5,568.43,568.77,2553.0,568.85,569.5,568.43,568.77,2553.0
2024-01-11 14:20:00,568.89,569.2,567.46,569.2,4280.0,568.89,569.2,567.46,569.2,4280.0
2024-01-11 14:30:00,569.94,569.94,569.17,569.22,1400.0,569.94,569.94,569.17,569.22,1400.0
2024-01-11 14:40:00,569.64,569.75,569.09,569.75,1739.0,569.64,569.75,569.09,569.75,1739.0
2024-01-11 14:50:00,570.85,570.85,569.68,570.38,4100.0,570.85,570.85,569.68,570.38,4100.0
2024-01-11 15:00:00,569.87,570.06,569.08,569.08,1300.0,569.87,570.06,569.08,569.08,1300.0
2024-01-11 15:10:00,569.15,569.81,568.9,569.75,1181.0,569.15,569.81,568.9,569.75,1181.0
2024-01-11 15:20:00,570.2,570.8,569.97,570.8,609.0,570.2,570.8,569.97,570.8,609.0
2024-01-11 15:30:00,571.2,571.56,570.46,570.88,2713.0,571.2,571.56,570.46,570.88,2713.0
2024-01-11 15:40:00,570.85,571.91,570.3,571.69,4073.0,570.85,571.91,570.3,571.69,4073.0
2024-01-11 15:50:00,571.3,571.3,569.55,569.9,14355.0,571.3,571.3,569.55,569.9,14355.0
2024-01-12 09:30:00,572.51,573.71,571.24,571.57,2192.0,572.51,573.71,571.24,571.57,2192.0
2024-01-12 09:40:00,573.98,573.98,573.98,573.98,849.0,573.98,573.98,573.98,573.98,849.0
2024-01-12 09:50:00,573.73,573.97,571.2,571.2,780.0,573.73,573.97,571.2,571.2,780.0
2024-01-12 10:00:00,570.73,572.08,569.23,572.08,4183.0,570.73,572.08,569.23,572.08,4183.0
2024-01-12 10:10:00,571.89,571.89,568.99,569.0,6304.0,571.89,571.89,568.99,569.0,6304.0
2024-01-12 10:20:00,569.77,569.95,566.82,567.69,2570.0,569.77,569.95,566.82,567.69,2570.0
2024-01-12 10:30:00,567.41,569.0,567.41,567.97,1548.0,567.41,569.0,567.41,567.97,1548.0
2024-01-12 10:40:00,567.75,569.13,563.75,564.57,2698.0,567.75,569.13,563.75,564.57,2698.0
2024-01-12 10:50:00,564.24,564.92,563.5,564.17,3434.0,564.24,564.92,563.5,564.17,3434.0
2024-01-12 11:00:00,564.73,564.91,563.66,564.91,6282.0,564.73,564.91,563.66,564.91,6282.0
2024-01-12 11:10:00,565.37,565.85,564.3,565.25,1600.0,565.37,565.85,564.3,565.25,1600.0
2024-01-12 11:20:00,564.08,565.32,564.08,565.32,2000.0,564.08,565.32,564.08,565.32,2000.0
2024-01-12 11:30:00,565.05,565.57,563.58,564.26,6202.0,565.05,565.57,563.58,564.26,6202.0
2024-01-12 11:40:00,564.44,565.18,564.41,564.43,1188.0,564.44,565.18,564.41,564.43,1188.0
2024-01-12 11:50:00,563.6,563.6,562.56,562.76,1227.0,563.6,563.6,562.56,562.76,1227.0
2024-01-12 12:00:00,562.67,563.13,562.23,562.24,2000.0,562.67,563.13,562.23,562.24,2000.0
2024-01-12 12:10:00,562.41,563.89,562.25,563.49,2953.0,562.41,563.89,562.25,563.49,2953.0
2024-01-12 12:20:00,563.47,564.41,563.47,564.41,980.0,563.47,564.41,563.47,564.41,980.0
2024-01-12 12:30:00,564.22,564.22,564.21,564.22,100.0,564.22,564.22,564.21,564.22,100.0
2024-01-12 12:40:00,564.82,564.89,564.16,564.63,1030.0,564.82,564.89,564.16,564.63,1030.0
2024-01-12 12:50:00,564.91,566.25,564.67,566.25,1100.0,564.91,566.25,564.67,566.25,1100.0
2024-01-12 13:00:00,566.66,566.69,566.15,566.61,1000.0,566.66,566.69,566.15,566.61,1000.0
2024-01-12 13:10:00,566.99,567.22,566.3,567.1,3163.0,566.99,567.22,566.3,567.1,3163.0
2024-01-12 13:20:00,566.66,567.1,566.31,567.06,2400.0,566.66,567.1,566.31,567.06,2400.0
2024-01-12 13:30:00,566.73,567.43,566.47,567.43,1200.0,566.73,567.43,566.47,567.43,1200.0
2024-01-12 13:40:00,567.59,567.59,566.79,566.79,1400.0,567.59,567.59,566.79,566.79,1400.0
2024-01-12 13:50:00,566.61,567.0,566.18,566.18,700.0,566.61,567.0,566.18,566.18,700.0
2024-01-12 14:00:00,566.66,567.24,566.53,567.24,1584.0,566.66,567.24,566.53,567.24,1584.0
2024-01-12 14:10:00,567.23,567.52,566.68,567.52,500.0,567.23,567.52,566.68,567.52,500.0
2024-01-12 14:20:00,567.14,568.09,566.71,567.33,2907.0,567.14,568.09,566.71,567.33,2907.0
2024-01-12 14:30:00,567.22,567.47,566.3,566.88,1783.0,567.22,567.47,566.3,566.88,1783.0
2024-01-12 14:40:00,566.89,567.17,566.74,566.96,1300.0,566.89,567.17,566.74,566.96,1300.0
2024-01-12 14:50:00,566.95,566.95,566.36,566.47,1750.0,566.95,566.95,566.36,566.47,1750.0
2024-01-12 15:00:00,566.2,566.29,565.38,565.38,2400.0,566.2,566.29,565.38,565.38,2400.0
2024-01-12 15:10:00,565.07,565.29,563.15,563.52,3128.0,565.07,565.29,563.15,563.52,3128.0
2024-01-12 15:20:00,563.25,563.25,560.99,561.64,4309.0,563.25,563.25,560.99,561.64,4309.0
2024-01-12 15:30:00,561.89,563.71,561.44,563.1,5424.0,561.89,563.71,561.44,563.1,5424.0
2024-01-12 15:40:00,563.27,563.37,562.25,562.51,3528.0,563.27,563.37,562.25,562.51,3528.0
2024-01-12 15:50:00,562.79,562.87,561.08,561.32,18159.0,562.79,562.87,561.08,561.32,18159.0
2024-01-16 09:30:00,555.84,560.0,554.95,556.0,12190.0,555.84,560.0,554.95,556.0,12190.0
2024-01-16 09:40:00,555.14,555.84,553.34,555.84,4904.0,555.14,555.84,553.34,555.84,4904.0
2024-01-16 09:50:00,554.78,558.71,553.4,556.4,11853.0,554.78,558.71,553.4,556.4,11853.0
2024-01-16 10:00:00,556.25,556.57,555.02,556.0,4409.0,556.25,556.57,555.02,556.0,4409.0
2024-01-16 10:10:00,557.22,560.38,557.21,560.38,2171.0,557.22,560.38,557.21,560.38,2171.0
2024-01-16 10:20:00,560.6,561.39,559.87,561.15,3593.0,560.6,561.39,559.87,561.15,3593.0
2024-01-16 10:30:00,561.58,562.72,560.38,562.32,4390.0,561.58,562.72,560.38,562.32,4390.0
2024-01-16 10:40:00,562.43,563.36,562.06,562.06,1771.0,562.43,563.36,562.06,562.06,1771.0
2024-01-16 10:50:00,562.51,563.84,561.79,561.79,5216.0,562.51,563.84,561.79,561.79,5216.0
2024-01-16 11:00:00,560.01,560.54,558.86,560.13,6217.0,560.01,560.54,558.86,560.13,6217.0
2024-01-16 11:10:00,559.47,561.27,558.96,561.26,4472.0,559.47,561.27,558.96,561.26,4472.0
2024-01-16 11:20:00,561.17,561.52,560.02,560.02,500.0,561.17,561.52,560.02,560.02,500.0
2024-01-16 11:30:00,561.03,561.24,560.87,561.2,1016.0,561.03,561.24,560.87,561.2,1016.0
2024-01-16 11:40:00,561.5,561.8,561.08,561.08,700.0,561.5,561.8,561.08,561.08,700.0
2024-01-16 11:50:00,561.82,561.82,560.84,560.85,800.0,561.82,561.82,560.84,560.85,800.0
2024-01-16 12:00:00,561.11,561.3,560.37,560.37,899.0,561.11,561.3,560.37,560.37,899.0
2024-01-16 12:10:00,561.5,562.74,561.43,562.38,1202.0,561.5,562.74,561.43,562.38,1202.0
2024-01-16 12:20:00,562.05,562.05,561.07,561.41,930.0,562.05,562.05,561.07,561.41,930.0
2024-01-16 12:30:00,561.36,562.0,560.73,562.0,800.0,561.36,562.0,560.73,562.0,800.0
2024-01-16 12:40:00,561.43,561.43,560.54,560.6,4791.0,561.43,561.43,560.54,560.6,4791.0
2024-01-16 12:50:00,560.79,560.81,558.91,558.92,3670.0,560.79,560.81,558.91,558.92,3670.0
2024-01-16 13:00:00,559.23,559.47,559.16,559.46,400.0,559.23,559.47,559.16,559.46,400.0
2024-01-16 13:10:00,559.15,561.04,559.15,560.5,3923.0,559.15,561.04,559.15,560.5,3923.0
2024-01-16 13:20:00,560.23,560.29,559.77,559.77,325.0,560.23,560.29,559.77,559.77,325.0
2024-01-16 13:30:00,560.53,560.61,560.05,560.05,565.0,560.53,560.61,560.05,560.05,565.0
2024-01-16 13:40:00,560.62,560.62,559.96,559.96,1000.0,560.62,560.62,559.96,559.96,1000.0
2024-01-16 13:50:00,559.92,559.92,559.7,559.81,537.0,559.92,559.92,559.7,559.81,537.0
2024-01-16 14:00:00,559.82,560.37,558.83,559.28,1265.0,559.82,560.37,558.83,559.28,1265.0
2024-01-16 14:10:00,558.63,558.87,558.35,558.87,400.0,558.63,558.87,558.35,558.87,400.0
2024-01-16 14:20:00,558.79,559.27,558.54,559.27,801.0,558.79,559.27,558.54,559.27,801.0
2024-01-16 14:30:00,558.89,559.18,558.89,559.17,500.0,558.89,559.18,558.89,559.17,500.0
2024-01-16 14:40:00,559.94,560.16,559.63,559.78,1200.0,559.94,560.16,559.63,559.78,1200.0
2024-01-16 14:50:00,559.73,560.49,559.73,560.25,1650.0,559.73,560.49,559.73,560.25,1650.0
2024-01-16 15:00:00,560.45,560.45,559.43,559.9,2451.0,560.45,560.45,559.43,559.9,2451.0
2024-01-16 15:10:00,560.16,561.62,560.16,561.62,1159.0,560.16,561.62,560.16,561.62,1159.0
2024-01-16 15:20:00,561.63,561.83,561.13,561.38,1708.0,561.63,561.83,561.13,561.38,1708.0
2024-01-16 15:30:00,561.28,561.48,560.91,561.45,1060.0,561.28,561.48,560.91,561.45,1060.0
2024-01-16 15:40:00,561.22,563.31,561.21,562.46,6381.0,561.22,563.31,561.21,562.46,6381.0
2024-01-16 15:50:00,563.31,565.64,563.2,565.62,14195.0,563.31,565.64,563.2,565.62,14195.0
2024-01-17 09:30:00,560.66,560.66,554.59,554.6,4892.0,560.66,560.66,554.59,554.6,4892.0
2024-01-17 09:40:00,555.13,556.33,547.49,549.54,3256.0,555.13,556.33,547.49,549.54,3256.0
2024-01-17 09:50:00,550.9,550.91,546.48,546.48,2187.0,550.9,550.91,546.48,546.48,2187.0
2024-01-17 10:00:00,546.89,553.44,546.89,553.44,2496.0,546.89,553.44,546.89,553.44,2496.0
2024-01-17 10:10:00,553.64,556.5,553.0,553.64,3373.0,553.64,556.5,553.0,553.64,3373.0
2024-01-17 10:20:00,553.68,554.52,552.05,554.3,2700.0,553.68,554.52,552.05,554.3,2700.0
2024-01-17 10:30:00,555.23,556.66,553.76,556.65,3620.0,555.23,556.66,553.76,556.65,3620.0
2024-01-17 10:40:00,558.1,558.52,557.08,557.09,1243.0,558.1,558.52,557.08,557.09,1243.0
2024-01-17 10:50:00,558.89,558.9,558.19,558.19,600.0,558.89,558.9,558.19,558.19,600.0
2024-01-17 11:00:00,558.72,559.59,558.29,558.4,1901.0,558.72,559.59,558.29,558.4,1901.0
2024-01-17 11:10:00,558.0,559.58,558.0,558.99,1751.0,558.0,559.58,558.0,558.99,1751.0
2024-01-17 11:20:00,560.0,560.93,559.77,560.93,1294.0,560.0,560.93,559.77,560.93,1294.0
2024-01-17 11:30:00,560.8,561.16,559.52,561.16,4042.0,560.8,561.16,559.52,561.16,4042.0
2024-01-17 11:40:00,561.45,561.99,561.34,561.34,771.0,561.45,561.99,561.34,561.34,771.0
2024-01-17 11:50:00,561.67,562.74,561.63,562.74,2553.0,561.67,562.74,561.63,562.74,2553.0
2024-01-17 12:00:00,562.74,563.28,562.62,563.24,900.0,562.74,563.28,562.62,563.24,900.0
2024-01-17 12:10:00,562.93,562.93,562.43,562.56,1201.0,562.93,562.93,562.43,562.56,1201.0
2024-01-17 12:20:00,563.0,563.68,561.1,561.1,3880.0,563.0,563.68,561.1,561.1,3880.0
2024-01-17 12:30:00,561.03,562.45,561.03,562.15,1000.0,561.03,562.45,561.03,562.15,1000.0
2024-01-17 12:40:00,562.26,562.5,561.85,562.5,1356.0,562.26,562.5,561.85,562.5,1356.0
2024-01-17 12:50:00,562.68,564.16,562.6,564.03,1508.0,562.68,564.16,562.6,564.03,1508.0
2024-01-17 13:00:00,564.43,564.61,561.63,561.84,4151.0,564.43,564.61,561.63,561.84,4151.0
2024-01-17 13:10:00,561.73,562.08,561.01,561.53,2501.0,561.73,562.08,561.01,561.53,2501.0
2024-01-17 13:20:00,561.55,561.88,561.25,561.88,1102.0,561.55,561.88,561.25,561.88,1102.0
2024-01-17 13:30:00,562.06,562.58,561.93,561.94,1489.0,562.06,562.58,561.93,561.94,1489.0
2024-01-17 13:40:00,561.94,561.94,559.86,560.59,4919.0,561.94,561.94,559.86,560.59,4919.0
2024-01-17 13:50:00,561.32,562.67,561.32,562.54,1014.0,561.32,562.67,561.32,562.54,1014.0
2024-01-17 14:00:00,562.48,562.48,561.6,561.79,801.0,562.48,562.48,561.6,561.79,801.0
2024-01-17 14:10:00,561.84,562.19,561.83,562.14,921.0,561.84,562.19,561.83,562.14,921.0
2024-01-17 14:20:00,562.84,563.35,562.67,562.71,1952.0,562.84,563.35,562.67,562.71,1952.0
2024-01-17 14:30:00,562.71,562.85,562.07,562.38,2079.0,562.71,562.85,562.07,562.38,2079.0
2024-01-17 14:40:00,562.46,562.69,561.8,562.28,5643.0,562.46,562.69,561.8,562.28,5643.0
2024-01-17 14:50:00,561.81,562.34,561.67,561.67,650.0,561.81,562.34,561.67,561.67,650.0
2024-01-17 15:00:00,562.08,562.56,561.3,562.32,2257.0,562.08,562.56,561.3,562.32,2257.0
2024-01-17 15:10:00,561.68,563.29,561.68,563.19,658.0,561.68,563.29,561.68,563.19,658.0
2024-01-17 15:20:00,562.9,562.9,562.51,562.76,650.0,562.9,562.9,562.51,562.76,650.0
2024-01-17 15:30:00,562.52,562.65,561.28,562.61,3582.0,562.52,562.65,561.28,562.61,3582.0
2024-01-17 15:40:00,562.47,563.96,562.14,563.39,3176.0,562.47,563.96,562.14,563.39,3176.0
2024-01-17 15:50:00,563.92,565.15,563.64,563.87,11289.0,563.92,565.15,563.64,563.87,11289.0
2024-01-18 09:30:00,571.42,574.05,566.35,566.35,6682.0,571.42,574.05,566.35,566.35,6682.0
2024-01-18 09:40:00,567.38,568.76,564.29,566.14,2856.0,567.38,568.76,564.29,566.14,2856.0
2024-01-18 09:50:00,565.26,565.27,561.56,564.54,4059.0,565.26,565.27,561.56,564.54,4059.0
2024-01-18 10:00:00,566.95,567.63,564.52,564.74,5337.0,566.95,567.63,564.52,564.74,5337.0
2024-01-18 10:10:00,565.3,568.76,565.25,568.75,2569.0,565.3,568.76,565.25,568.75,2569.0
2024-01-18 10:20:00,569.81,573.56,568.49,572.58,5258.0,569.81,573.56,568.49,572.58,5258.0
2024-01-18 10:30:00,572.68,573.31,570.79,572.19,2700.0,572.68,573.31,570.79,572.19,2700.0
2024-01-18 10:40:00,572.87,572.87,570.59,572.42,1211.0,572.87,572.87,570.59,572.42,1211.0
2024-01-18 10:50:00,571.88,571.88,569.59,569.59,1000.0,571.88,571.88,569.59,569.59,1000.0
2024-01-18 11:00:00,569.43,571.22,568.24,571.21,1950.0,569.43,571.22,568.24,571.21,1950.0
2024-01-18 11:10:00,570.08,571.57,569.86,571.57,800.0,570.08,571.57,569.86,571.57,800.0
2024-01-18 11:20:00,572.54,573.25,571.4,573.09,3107.0,572.54,573.25,571.4,573.09,3107.0
2024-01-18 11:30:00,573.86,573.93,572.82,572.83,1907.0,573.86,573.93,572.82,572.83,1907.0
2024-01-18 11:40:00,572.07,572.07,571.21,571.58,1400.0,572.07,572.07,571.21,571.58,1400.0
2024-01-18 11:50:00,571.84,572.56,570.62,570.62,620.0,571.84,572.56,570.62,570.62,620.0
2024-01-18 12:00:00,571.06,571.06,568.86,568.86,2101.0,571.06,571.06,568.86,568.86,2101.0
2024-01-18 12:10:00,568.06,569.5,567.88,569.26,1500.0,568.06,569.5,567.88,569.26,1500.0
2024-01-18 12:20:00,569.21,569.21,568.15,569.17,1425.0,569.21,569.21,568.15,569.17,1425.0
2024-01-18 12:30:00,568.74,569.81,568.21,569.81,1600.0,568.74,569.81,568.21,569.81,1600.0
2024-01-18 12:40:00,570.04,570.92,569.96,569.96,1481.0,570.04,570.92,569.96,569.96,1481.0
2024-01-18 12:50:00,569.89,569.89,569.75,569.75,200.0,569.89,569.89,569.75,569.75,200.0
2024-01-18 13:00:00,569.18,569.48,568.35,568.46,9618.0,569.18,569.48,568.35,568.46,9618.0
2024-01-18 13:10:00,568.99,568.99,567.62,568.17,8919.0,568.99,568.99,567.62,568.17,8919.0
2024-01-18 13:20:00,568.18,568.18,566.53,566.53,2971.0,568.18,568.18,566.53,566.53,2971.0
2024-01-18 13:30:00,566.5,567.19,565.7,566.73,3130.0,566.5,567.19,565.7,566.73,3130.0
2024-01-18 13:40:00,566.4,568.63,566.4,568.17,5907.0,566.4,568.63,566.4,568.17,5907.0
2024-01-18 13:50:00,568.15,569.24,568.15,569.13,1902.0,568.15,569.24,568.15,569.13,1902.0
2024-01-18 14:00:00,569.57,570.49,569.57,570.49,861.0,569.57,570.49,569.57,570.49,861.0
2024-01-18 14:10:00,570.81,572.87,570.33,572.44,1190.0,570.81,572.87,570.33,572.44,1190.0
2024-01-18 14:20:00,572.5,573.24,572.0,573.22,1103.0,572.5,573.24,572.0,573.22,1103.0
2024-01-18 14:30:00,573.56,574.06,572.01,572.65,3004.0,573.56,574.06,572.01,572.65,3004.0
2024-01-18 14:40:00,572.86,572.86,571.33,572.28,2800.0,572.86,572.86,571.33,572.28,2800.0
2024-01-18 14:50:00,572.17,572.53,571.87,572.26,1800.0,572.17,572.53,571.87,572.26,1800.0
2024-01-18 15:00:00,572.0,574.09,571.76,573.7,2600.0,572.0,574.09,571.76,573.7,2600.0
2024-01-18 15:10:00,573.55,574.31,573.55,574.31,2705.0,573.55,574.31,573.55,574.31,2705.0
2024-01-18 15:20:00,574.33,574.83,574.22,574.83,1608.0,574.33,574.83,574.22,574.83,1608.0
2024-01-18 15:30:00,574.55,574.55,573.42,573.46,2749.0,574.55,574.55,573.42,573.46,2749.0
2024-01-18 15:40:00,573.34,573.85,573.2,573.29,5261.0,573.34,573.85,573.2,573.29,5261.0
2024-01-18 15:50:00,573.27,574.49,573.26,574.05,25270.0,573.27,574.49,573.26,574.05,25270.0
2024-01-19 09:30:00,579.39,579.55,574.0,576.28,9508.0,579.39,579.55,574.0,576.28,9508.0
2024-01-19 09:40:00,572.69,576.22,572.69,575.6,606.0,572.69,576.22,572.69,575.6,606.0
2024-01-19 09:50:00,575.6,577.98,574.88,577.95,3603.0,575.6,577.98,574.88,577.95,3603.0
2024-01-19 10:00:00,579.13,579.42,573.76,574.86,4117.0,579.13,579.42,573.76,574.86,4117.0
2024-01-19 10:10:00,573.76,576.99,573.76,576.99,2766.0,573.76,576.99,573.76,576.99,2766.0
2024-01-19 10:20:00,576.95,577.05,575.65,575.9,1920.0,576.95,577.05,575.65,575.9,1920.0
2024-01-19 10:30:00,575.11,576.09,574.99,576.09,421.0,575.11,576.09,574.99,576.09,421.0
2024-01-19 10:40:00,576.16,576.44,574.24,574.81,1200.0,576.16,576.44,574.24,574.81,1200.0
2024-01-19 10:50:00,573.88,575.22,573.19,574.88,1570.0,573.88,575.22,573.19,574.88,1570.0
2024-01-19 11:00:00,573.0,576.26,573.0,576.0,1772.0,573.0,576.26,573.0,576.0,1772.0
2024-01-19 11:10:00,575.81,576.28,575.05,575.5,800.0,575.81,576.28,575.05,575.5,800.0
2024-01-19 11:20:00,575.81,575.81,574.74,574.75,3430.0,575.81,575.81,574.74,574.75,3430.0
2024-01-19 11:30:00,574.08,574.08,572.02,573.12,1100.0,574.08,574.08,572.02,573.12,1100.0
2024-01-19 11:40:00,573.13,573.73,572.74,572.81,2359.0,573.13,573.73,572.74,572.81,2359.0
2024-01-19 11:50:00,572.7,573.37,572.48,573.37,1649.0,572.7,573.37,572.48,573.37,1649.0
2024-01-19 12:00:00,573.37,573.37,572.54,572.54,300.0,573.37,573.37,572.54,572.54,300.0
2024-01-19 12:10:00,571.52,573.23,570.8,573.23,2332.0,571.52,573.23,570.8,573.23,2332.0
2024-01-19 12:20:00,573.39,574.73,573.25,574.73,1002.0,573.39,574.73,573.25,574.73,1002.0
2024-01-19 12:30:00,574.32,575.28,574.32,575.28,200.0,574.32,575.28,574.32,575.28,200.0
2024-01-19 12:40:00,575.06,575.27,574.62,574.62,1300.0,575.06,575.27,574.62,574.62,1300.0
2024-01-19 12:50:00,575.31,576.08,574.7,576.08,12293.0,575.31,576.08,574.7,576.08,12293.0
2024-01-19 13:00:00,576.21,576.21,575.14,575.81,2200.0,576.21,576.21,575.14,575.81,2200.0
2024-01-19 13:10:00,575.52,576.0,575.14,575.14,2530.0,575.52,576.0,575.14,575.14,2530.0
2024-01-19 13:20:00,575.75,576.45,575.18,576.45,3985.0,575.75,576.45,575.18,576.45,3985.0
2024-01-19 13:30:00,576.41,577.17,576.15,576.55,7161.0,576.41,577.17,576.15,576.55,7161.0
2024-01-19 13:40:00,576.08,577.41,576.08,576.35,2108.0,576.08,577.41,576.08,576.35,2108.0
2024-01-19 13:50:00,576.78,577.81,576.78,577.75,2099.0,576.78,577.81,576.78,577.75,2099.0
2024-01-19 14:00:00,578.3,580.25,578.23,580.2,3116.0,578.3,580.25,578.23,580.2,3116.0
2024-01-19 14:10:00,579.64,581.9,579.64,581.87,2851.0,579.64,581.9,579.64,581.87,2851.0
2024-01-19 14:20:00,581.16,582.29,580.99,581.48,1847.0,581.16,582.29,580.99,581.48,1847.0
2024-01-19 14:30:00,581.34,581.34,579.69,580.95,4522.0,581.34,581.34,579.69,580.95,4522.0
2024-01-19 14:40:00,581.5,582.67,580.92,582.63,2972.0,581.5,582.67,580.92,582.63,2972.0
2024-01-19 14:50:00,581.75,582.16,581.36,581.36,1203.0,581.75,582.16,581.36,581.36,1203.0
2024-01-19 15:00:00,581.06,582.29,580.9,582.14,3039.0,581.06,582.29,580.9,582.14,3039.0
2024-01-19 15:10:00,581.78,582.0,581.03,581.44,4066.0,581.78,582.0,581.03,581.44,4066.0
2024-01-19 15:20:00,581.4,581.4,580.7,581.08,4000.0,581.4,581.4,580.7,581.08,4000.0
2024-01-19 15:30:00,580.94,581.65,580.14,580.67,5240.0,580.94,581.65,580.14,580.67,5240.0
2024-01-19 15:40:00,579.94,580.96,579.77,580.67,4377.0,579.94,580.96,579.77,580.67,4377.0
2024-01-19 15:50:00,580.93,581.4,580.19,581.4,31039.0,580.93,581.4,580.19,581.4,31039.0
2024-01-22 09:30:00,589.0,598.0,586.46,590.83,16440.0,589.0,598.0,586.46,590.83,16440.0
2024-01-22 09:40:00,590.19,592.0,588.38,591.44,3976.0,590.19,592.0,588.38,591.44,3976.0
2024-01-22 09:50:00,591.62,595.0,590.45,594.04,8982.0,591.62,595.0,590.45,594.04,8982.0
2024-01-22 10:00:00,595.62,597.4,592.73,594.92,3014.0,595.62,597.4,592.73,594.92,3014.0
2024-01-22 10:10:00,593.76,596.39,593.42,593.42,1400.0,593.76,596.39,593.42,593.42,1400.0
2024-01-22 10:20:00,594.8,595.32,593.62,594.14,2522.0,594.8,595.32,593.62,594.14,2522.0
2024-01-22 10:30:00,593.63,593.63,590.91,591.04,3766.0,593.63,593.63,590.91,591.04,3766.0
2024-01-22 10:40:00,591.05,592.14,590.65,590.93,2050.0,591.05,592.14,590.65,590.93,2050.0
2024-01-22 10:50:00,590.95,593.87,590.95,592.25,8266.0,590.95,593.87,590.95,592.25,8266.0
2024-01-22 11:00:00,592.51,593.6,591.78,592.43,2216.0,592.51,593.6,591.78,592.43,2216.0
2024-01-22 11:10:00,592.76,594.71,592.65,594.55,5912.0,592.76,594.71,592.65,594.55,5912.0
2024-01-22 11:20:00,594.94,595.4,594.94,595.24,1468.0,594.94,595.4,594.94,595.24,1468.0
2024-01-22 11:30:00,595.37,596.05,595.26,595.29,1614.0,595.37,596.05,595.26,595.29,1614.0
2024-01-22 11:40:00,595.25,595.83,594.7,594.95,2122.0,595.25,595.83,594.7,594.95,2122.0
2024-01-22 11:50:00,595.35,595.35,593.96,594.36,4756.0,595.35,595.35,593.96,594.36,4756.0
2024-01-22 12:00:00,594.67,594.69,592.82,592.82,2605.0,594.67,594.69,592.82,592.82,2605.0
2024-01-22 12:10:00,592.84,593.54,592.84,593.54,374.0,592.84,593.54,592.84,593.54,374.0
2024-01-22 12:20:00,594.01,594.71,593.82,593.82,700.0,594.01,594.71,593.82,593.82,700.0
2024-01-22 12:30:00,593.81,594.37,591.73,592.01,2565.0,593.81,594.37,591.73,592.01,2565.0
2024-01-22 12:40:00,591.79,592.29,591.46,592.0,1549.0,591.79,592.29,591.46,592.0,1549.0
2024-01-22 12:50:00,591.37,591.53,591.05,591.53,802.0,591.37,591.53,591.05,591.53,802.0
2024-01-22 13:00:00,590.34,590.65,589.09,589.38,1950.0,590.34,590.65,589.09,589.38,1950.0
2024-01-22 13:10:00,588.53,590.0,587.47,587.48,2266.0,588.53,590.0,587.47,587.48,2266.0
2024-01-22 13:20:00,586.78,587.01,585.5,585.5,825.0,586.78,587.01,585.5,585.5,825.0
2024-01-22 13:30:00,584.98,585.84,584.71,584.72,2300.0,584.98,585.84,584.71,584.72,2300.0
2024-01-22 13:40:00,583.58,584.87,582.74,584.74,2913.0,583.58,584.87,582.74,584.74,2913.0
2024-01-22 13:50:00,584.86,585.38,584.41,584.97,3303.0,584.86,585.38,584.41,584.97,3303.0
2024-01-22 14:00:00,585.38,585.86,584.61,585.86,2923.0,585.38,585.86,584.61,585.86,2923.0
2024-01-22 14:10:00,585.14,585.38,584.47,585.2,1132.0,585.14,585.38,584.47,585.2,1132.0
2024-01-22 14:20:00,584.17,585.7,584.13,585.68,5833.0,584.17,585.7,584.13,585.68,5833.0
2024-01-22 14:30:00,585.74,586.01,584.69,585.72,1470.0,585.74,586.01,584.69,585.72,1470.0
2024-01-22 14:40:00,586.1,586.12,585.0,585.77,1337.0,586.1,586.12,585.0,585.77,1337.0
2024-01-22 14:50:00,585.09,587.58,585.09,587.56,2830.0,585.09,587.58,585.09,587.56,2830.0
2024-01-22 15:00:00,586.35,587.67,586.34,587.67,1024.0,586.35,587.67,586.34,587.67,1024.0
2024-01-22 15:10:00,587.37,588.38,587.32,588.1,1300.0,587.37,588.38,587.32,588.1,1300.0
2024-01-22 15:20:00,588.6,589.0,587.96,589.0,2415.0,588.6,589.0,587.96,589.0,2415.0
2024-01-22 15:30:00,588.82,589.71,588.67,589.52,2100.0,588.82,589.71,588.67,589.52,2100.0
2024-01-22 15:40:00,589.44,590.16,589.13,589.67,7950.0,589.44,590.16,589.13,589.67,7950.0
2024-01-22 15:50:00,589.55,590.57,589.21,590.53,27040.0,589.55,590.57,589.21,590.53,27040.0
2024-01-23 09:30:00,592.3,592.3,583.06,584.35,7732.0,592.3,592.3,583.06,584.35,7732.0
2024-01-23 09:40:00,588.61,589.21,586.37,588.99,5539.0,588.61,589.21,586.37,588.99,5539.0
2024-01-23 09:50:00,590.94,590.98,588.58,589.88,5200.0,590.94,590.98,588.58,589.88,5200.0
2024-01-23 10:00:00,590.96,592.81,589.83,592.77,13442.0,590.96,592.81,589.83,592.77,13442.0
2024-01-23 10:10:00,592.82,594.33,592.49,592.85,13616.0,592.82,594.33,592.49,592.85,13616.0
2024-01-23 10:20:00,592.67,593.22,589.64,593.17,5215.0,592.67,593.22,589.64,593.17,5215.0
2024-01-23 10:30:00,592.42,595.21,592.06,595.21,3702.0,592.42,595.21,592.06,595.21,3702.0
2024-01-23 10:40:00,594.75,595.22,592.84,594.7,2036.0,594.75,595.22,592.84,594.7,2036.0
2024-01-23 10:50:00,592.11,593.9,592.04,592.99,2125.0,592.11,593.9,592.04,592.99,2125.0
2024-01-23 11:00:00,592.73,594.94,592.73,594.52,2486.0,592.73,594.94,592.73,594.52,2486.0
2024-01-23 11:10:00,594.23,594.96,592.51,592.51,2580.0,594.23,594.96,592.51,592.51,2580.0
2024-01-23 11:20:00,592.97,592.97,591.28,592.19,1521.0,592.97,592.97,591.28,592.19,1521.0
2024-01-23 11:30:00,592.27,592.27,591.06,592.0,1537.0,592.27,592.27,591.06,592.0,1537.0
2024-01-23 11:40:00,591.53,592.55,591.53,591.96,1200.0,591.53,592.55,591.53,591.96,1200.0
2024-01-23 11:50:00,592.56,592.69,591.05,592.06,2336.0,592.56,592.69,591.05,592.06,2336.0
2024-01-23 12:00:00,592.16,592.39,590.87,591.1,2858.0,592.16,592.39,590.87,591.1,2858.0
2024-01-23 12:10:00,591.08,592.06,590.95,592.06,1000.0,591.08,592.06,590.95,592.06,1000.0
2024-01-23 12:20:00,591.94,592.32,591.29,591.43,1280.0,591.94,592.32,591.29,591.43,1280.0
2024-01-23 12:30:00,591.39,591.96,590.67,590.69,1280.0,591.39,591.96,590.67,590.69,1280.0
2024-01-23 12:40:00,590.89,591.03,589.53,589.53,1600.0,590.89,591.03,589.53,589.53,1600.0
2024-01-23 12:50:00,590.04,590.23,589.94,590.15,1438.0,590.04,590.23,589.94,590.15,1438.0
2024-01-23 13:00:00,590.05,590.6,589.27,589.45,1504.0,590.05,590.6,589.27,589.45,1504.0
2024-01-23 13:10:00,589.45,589.45,588.84,588.99,512.0,589.45,589.45,588.84,588.99,512.0
2024-01-23 13:20:00,589.71,590.28,589.66,589.88,749.0,589.71,590.28,589.66,589.88,749.0
2024-01-23 13:30:00,589.83,589.83,588.41,588.61,1607.0,589.83,589.83,588.41,588.61,1607.0
2024-01-23 13:40:00,589.0,590.46,588.87,590.36,1300.0,589.0,590.46,588.87,590.36,1300.0
2024-01-23 13:50:00,590.29,590.3,589.79,589.95,1193.0,590.29,590.3,589.79,589.95,1193.0
2024-01-23 14:00:00,590.23,590.29,589.52,589.79,1225.0,590.23,590.29,589.52,589.79,1225.0
2024-01-23 14:10:00,590.02,590.15,589.85,589.89,506.0,590.02,590.15,589.85,589.89,506.0
2024-01-23 14:20:00,589.94,590.2,589.78,589.78,400.0,589.94,590.2,589.78,589.78,400.0
2024-01-23 14:30:00,589.96,590.44,589.95,590.26,1255.0,589.96,590.44,589.95,590.26,1255.0
2024-01-23 14:40:00,591.2,592.23,591.2,591.66,1484.0,591.2,592.23,591.2,591.66,1484.0
2024-01-23 14:50:00,591.97,592.46,591.94,592.03,1330.0,591.97,592.46,591.94,592.03,1330.0
2024-01-23 15:00:00,591.74,591.93,591.14,591.84,2025.0,591.74,591.93,591.14,591.84,2025.0
2024-01-23 15:10:00,592.19,592.91,591.86,592.91,1708.0,592.19,592.91,591.86,592.91,1708.0
2024-01-23 15:20:00,593.05,593.29,591.99,591.99,3832.0,593.05,593.29,591.99,591.99,3832.0
2024-01-23 15:30:00,592.21,592.21,591.44,591.44,3431.0,592.21,592.21,591.44,591.44,3431.0
2024-01-23 15:40:00,591.39,591.71,590.37,590.74,5599.0,591.39,591.71,590.37,590.74,5599.0
2024-01-23 15:50:00,590.87,591.76,590.4,590.98,15748.0,590.87,591.76,590.4,590.98,15748.0
2024-01-24 09:30:00,598.08,599.65,594.91,598.95,6835.0,598.08,599.65,594.91,598.95,6835.0
2024-01-24 09:40:00,596.81,596.81,593.5,593.5,1160.0,596.81,596.81,593.5,593.5,1160.0
2024-01-24 09:50:00,591.81,593.69,590.0,591.85,2260.0,591.81,593.69,590.0,591.85,2260.0
2024-01-24 10:00:00,590.42,591.76,589.06,590.75,1530.0,590.42,591.76,589.06,590.75,1530.0
2024-01-24 10:10:00,592.8,595.5,590.95,595.28,4056.0,592.8,595.5,590.95,595.28,4056.0
2024-01-24 10:20:00,592.63,594.99,590.49,591.76,1913.0,592.63,594.99,590.49,591.76,1913.0
2024-01-24 10:30:00,591.68,594.0,590.43,594.0,2800.0,591.68,594.0,590.43,594.0,2800.0
2024-01-24 10:40:00,594.91,596.61,594.32,596.16,3896.0,594.91,596.61,594.32,596.16,3896.0
2024-01-24 10:50:00,595.77,596.0,594.43,595.23,1900.0,595.77,596.0,594.43,595.23,1900.0
2024-01-24 11:00:00,594.4,594.4,591.01,591.09,1890.0,594.4,594.4,591.01,591.09,1890.0
2024-01-24 11:10:00,591.62,592.75,591.22,591.92,3266.0,591.62,592.75,591.22,591.92,3266.0
2024-01-24 11:20:00,593.48,593.48,593.06,593.4,300.0,593.48,593.48,593.06,593.4,300.0
2024-01-24 11:30:00,593.4,593.43,593.05,593.43,702.0,593.4,593.43,593.05,593.43,702.0
2024-01-24 11:40:00,593.43,593.54,592.83,592.83,600.0,593.43,593.54,592.83,592.83,600.0
2024-01-24 11:50:00,593.55,594.13,593.03,593.55,2000.0,593.55,594.13,593.03,593.55,2000.0
2024-01-24 12:00:00,593.33,594.47,593.2,594.47,601.0,593.33,594.47,593.2,594.47,601.0
2024-01-24 12:10:00,595.81,595.82,594.08,594.15,600.0,595.81,595.82,594.08,594.15,600.0
2024-01-24 12:20:00,594.15,594.99,593.46,594.67,1700.0,594.15,594.99,593.46,594.67,1700.0
2024-01-24 12:30:00,594.34,595.31,594.34,595.31,700.0,594.34,595.31,594.34,595.31,700.0
2024-01-24 12:40:00,595.28,595.28,593.69,594.37,1300.0,595.28,595.28,593.69,594.37,1300.0
2024-01-24 12:50:00,594.44,594.68,594.04,594.56,882.0,594.44,594.68,594.04,594.56,882.0
2024-01-24 13:00:00,593.71,593.71,590.64,591.44,3742.0,593.71,593.71,590.64,591.44,3742.0
2024-01-24 13:10:00,591.38,591.96,590.5,590.86,4997.0,591.38,591.96,590.5,590.86,4997.0
2024-01-24 13:20:00,590.9,592.06,590.49,592.06,600.0,590.9,592.06,590.49,592.06,600.0
2024-01-24 13:30:00,590.0,590.81,588.52,588.52,1920.0,590.0,590.81,588.52,588.52,1920.0
2024-01-24 13:40:00,588.99,590.16,588.56,589.17,1122.0,588.99,590.16,588.56,589.17,1122.0
2024-01-24 13:50:00,589.34,589.64,588.79,589.63,1442.0,589.34,589.64,588.79,589.63,1442.0
2024-01-24 14:00:00,590.41,590.58,590.32,590.58,1029.0,590.41,590.58,590.32,590.58,1029.0
2024-01-24 14:10:00,590.24,590.53,589.67,590.25,2156.0,590.24,590.53,589.67,590.25,2156.0
2024-01-24 14:20:00,590.25,590.91,589.66,590.91,2594.0,590.25,590.91,589.66,590.91,2594.0
2024-01-24 14:30:00,590.85,591.36,590.7,591.21,1100.0,590.85,591.36,590.7,591.21,1100.0
2024-01-24 14:40:00,591.71,593.25,591.58,592.13,1429.0,591.71,593.25,591.58,592.13,1429.0
2024-01-24 14:50:00,592.1,592.1,591.29,591.7,1603.0,592.1,592.1,591.29,591.7,1603.0
2024-01-24 15:00:00,591.38,591.38,590.74,590.97,2967.0,591.38,591.38,590.74,590.97,2967.0
2024-01-24 15:10:00,590.61,590.97,587.46,587.46,2868.0,590.61,590.97,587.46,587.46,2868.0
2024-01-24 15:20:00,587.67,588.42,587.15,587.79,3829.0,587.67,588.42,587.15,587.79,3829.0
2024-01-24 15:30:00,587.26,588.09,587.06,588.08,3212.0,587.26,588.09,587.06,588.08,3212.0
2024-01-24 15:40:00,587.93,588.18,587.07,587.07,3837.0,587.93,588.18,587.07,587.07,3837.0
2024-01-24 15:50:00,586.38,587.2,585.19,585.42,14719.0,586.38,587.2,585.19,585.42,14719.0
2024-01-25 09:30:00,592.15,592.15,589.27,589.27,4082.0,592.15,592.15,589.27,589.27,4082.0
2024-01-25 09:40:00,589.48,591.41,586.52,589.21,4770.0,589.48,591.41,586.52,589.21,4770.0
2024-01-25 09:50:00,589.19,593.06,589.19,592.03,3082.0,589.19,593.06,589.19,592.03,3082.0
2024-01-25 10:00:00,592.78,593.71,590.07,593.71,3186.0,592.78,593.71,590.07,593.71,3186.0
2024-01-25 10:10:00,593.79,593.79,592.58,592.59,200.0,593.79,593.79,592.58,592.59,200.0
2024-01-25 10:20:00,592.83,593.85,592.46,592.98,1826.0,592.83,593.85,592.46,592.98,1826.0
2024-01-25 10:30:00,594.05,594.05,590.05,591.53,2423.0,594.05,594.05,590.05,591.53,2423.0
2024-01-25 10:40:00,592.0,594.54,591.89,592.69,1400.0,592.0,594.54,591.89,592.69,1400.0
2024-01-25 10:50:00,592.61,592.77,591.2,592.31,1791.0,592.61,592.77,591.2,592.31,1791.0
2024-01-25 11:00:00,593.76,593.98,593.42,593.43,400.0,593.76,593.98,593.42,593.43,400.0
2024-01-25 11:10:00,594.65,596.51,594.33,595.68,3469.0,594.65,596.51,594.33,595.68,3469.0
2024-01-25 11:20:00,595.47,595.47,594.32,595.19,1300.0,595.47,595.47,594.32,595.19,1300.0
2024-01-25 11:30:00,595.25,595.47,594.18,594.18,1394.0,595.25,595.47,594.18,594.18,1394.0
2024-01-25 11:40:00,593.32,594.82,593.32,594.82,708.0,593.32,594.82,593.32,594.82,708.0
2024-01-25 11:50:00,595.2,595.22,593.35,593.59,1960.0,595.2,595.22,593.35,593.59,1960.0
2024-01-25 12:00:00,594.07,594.07,592.87,593.1,708.0,594.07,594.07,592.87,593.1,708.0
2024-01-25 12:10:00,592.69,593.02,591.86,591.87,4067.0,592.69,593.02,591.86,591.87,4067.0
2024-01-25 12:20:00,591.75,592.77,591.3,592.77,1500.0,591.75,592.77,591.3,592.77,1500.0
2024-01-25 12:30:00,591.7,591.7,589.53,589.65,1613.0,591.7,591.7,589.53,589.65,1613.0
2024-01-25 12:40:00,590.13,590.62,589.67,589.81,1013.0,590.13,590.62,589.67,589.81,1013.0
2024-01-25 12:50:00,589.61,590.19,589.38,589.68,1101.0,589.61,590.19,589.38,589.68,1101.0
2024-01-25 13:00:00,590.12,590.91,588.97,589.97,6616.0,590.12,590.91,588.97,589.97,6616.0
2024-01-25 13:10:00,589.9,590.36,587.5,587.5,4181.0,589.9,590.36,587.5,587.5,4181.0
2024-01-25 13:20:00,587.06,587.77,586.41,586.41,1858.0,587.06,587.77,586.41,586.41,1858.0
2024-01-25 13:30:00,586.61,586.61,585.72,585.72,800.0,586.61,586.61,585.72,585.72,800.0
2024-01-25 13:40:00,587.49,587.49,586.58,586.85,661.0,587.49,587.49,586.58,586.85,661.0
2024-01-25 13:50:00,586.42,586.42,584.9,584.91,1401.0,586.42,586.42,584.9,584.91,1401.0
2024-01-25 14:00:00,584.6,584.91,580.55,580.56,7148.0,584.6,584.91,580.55,580.56,7148.0
2024-01-25 14:10:00,580.01,580.7,578.92,578.93,8920.0,580.01,580.7,578.92,578.93,8920.0
2024-01-25 14:20:00,579.31,579.7,578.33,579.49,2672.0,579.31,579.7,578.33,579.49,2672.0
2024-01-25 14:30:00,579.3,580.34,578.73,579.42,1939.0,579.3,580.34,578.73,579.42,1939.0
2024-01-25 14:40:00,579.76,580.7,579.21,580.59,4028.0,579.76,580.7,579.21,580.59,4028.0
2024-01-25 14:50:00,580.62,582.43,580.11,581.68,1920.0,580.62,582.43,580.11,581.68,1920.0
2024-01-25 15:00:00,581.94,583.57,581.6,582.87,1514.0,581.94,583.57,581.6,582.87,1514.0
2024-01-25 15:10:00,582.29,583.35,582.29,583.35,918.0,582.29,583.35,582.29,583.35,918.0
2024-01-25 15:20:00,583.84,583.84,582.51,582.56,918.0,583.84,583.84,582.51,582.56,918.0
2024-01-25 15:30:00,583.8,584.5,583.51,584.5,1106.0,583.8,584.5,583.51,584.5,1106.0
2024-01-25 15:40:00,585.33,585.86,584.76,585.79,2584.0,585.33,585.86,584.76,585.79,2584.0
2024-01-25 15:50:00,586.0,586.55,585.24,585.53,12882.0,586.0,586.55,585.24,585.53,12882.0
2024-01-26 09:30:00,583.79,589.2,581.57,587.76,3476.0,583.79,589.2,581.57,587.76,3476.0
2024-01-26 09:40:00,588.97,588.97,588.06,588.07,200.0,588.97,588.97,588.06,588.07,200.0
2024-01-26 09:50:00,586.84,586.84,582.09,585.55,7521.0,586.84,586.84,582.09,585.55,7521.0
2024-01-26 10:00:00,585.13,586.74,584.19,584.2,3276.0,585.13,586.74,584.19,584.2,3276.0
2024-01-26 10:10:00,586.64,586.93,584.22,584.22,2227.0,586.64,586.93,584.22,584.22,2227.0
2024-01-26 10:20:00,585.35,587.26,585.26,587.26,1175.0,585.35,587.26,585.26,587.26,1175.0
2024-01-26 10:30:00,587.36,588.49,587.33,588.36,2967.0,587.36,588.49,587.33,588.36,2967.0
2024-01-26 10:40:00,588.39,590.24,588.39,589.49,1981.0,588.39,590.24,588.39,589.49,1981.0
2024-01-26 10:50:00,589.7,594.91,589.7,594.91,1569.0,589.7,594.91,589.7,594.91,1569.0
2024-01-26 11:00:00,595.0,595.0,592.11,592.81,1746.0,595.0,595.0,592.11,592.81,1746.0
2024-01-26 11:10:00,592.82,593.02,591.68,591.85,1138.0,592.82,593.02,591.68,591.85,1138.0
2024-01-26 11:20:00,593.16,593.82,592.43,592.43,430.0,593.16,593.82,592.43,592.43,430.0
2024-01-26 11:30:00,593.85,594.22,591.91,591.91,1957.0,593.85,594.22,591.91,591.91,1957.0
2024-01-26 11:40:00,592.46,592.46,592.46,592.46,100.0,592.46,592.46,592.46,592.46,100.0
2024-01-26 11:50:00,593.26,593.26,593.26,593.26,300.0,593.26,593.26,593.26,593.26,300.0
2024-01-26 12:00:00,594.49,594.73,593.33,593.33,1527.0,594.49,594.73,593.33,593.33,1527.0
2024-01-26 12:10:00,593.24,594.71,593.08,594.16,1769.0,593.24,594.71,593.08,594.16,1769.0
2024-01-26 12:20:00,594.16,594.16,592.32,592.33,700.0,594.16,594.16,592.32,592.33,700.0
2024-01-26 12:30:00,591.18,591.18,589.57,589.57,500.0,591.18,591.18,589.57,589.57,500.0
2024-01-26 12:40:00,590.4,590.43,589.05,589.42,850.0,590.4,590.43,589.05,589.42,850.0
2024-01-26 12:50:00,587.76,589.62,587.76,589.35,1223.0,587.76,589.62,587.76,589.35,1223.0
2024-01-26 13:00:00,589.96,590.07,589.21,589.22,700.0,589.96,590.07,589.21,589.22,700.0
2024-01-26 13:10:00,589.22,589.72,589.15,589.48,800.0,589.22,589.72,589.15,589.48,800.0
2024-01-26 13:20:00,589.6,590.91,589.29,590.91,3253.0,589.6,590.91,589.29,590.91,3253.0
2024-01-26 13:30:00,591.05,592.09,591.05,592.09,400.0,591.05,592.09,591.05,592.09,400.0
2024-01-26 13:40:00,591.23,591.23,589.67,589.75,900.0,591.23,591.23,589.67,589.75,900.0
2024-01-26 13:50:00,589.64,589.65,589.64,589.65,200.0,589.64,589.65,589.64,589.65,200.0
2024-01-26 14:00:00,589.62,590.69,589.61,590.38,1300.0,589.62,590.69,589.61,590.38,1300.0
2024-01-26 14:10:00,589.61,590.37,589.42,590.2,1285.0,589.61,590.37,589.42,590.2,1285.0
2024-01-26 14:20:00,590.31,590.31,588.5,588.61,1377.0,590.31,590.31,588.5,588.61,1377.0
2024-01-26 14:30:00,588.68,589.17,587.96,589.17,803.0,588.68,589.17,587.96,589.17,803.0
2024-01-26 14:40:00,589.52,590.45,589.52,589.56,1918.0,589.52,590.45,589.52,589.56,1918.0
2024-01-26 14:50:00,589.6,590.3,589.6,589.68,600.0,589.6,590.3,589.6,589.68,600.0
2024-01-26 15:00:00,590.37,590.37,588.85,588.86,1239.0,590.37,590.37,588.85,588.86,1239.0
2024-01-26 15:10:00,589.04,589.55,588.52,589.55,908.0,589.04,589.55,588.52,589.55,908.0
2024-01-26 15:20:00,588.07,588.07,586.26,586.26,2198.0,588.07,588.07,586.26,586.26,2198.0
2024-01-26 15:30:00,586.65,586.72,586.23,586.5,925.0,586.65,586.72,586.23,586.5,925.0
2024-01-26 15:40:00,586.29,587.41,585.98,587.41,3009.0,586.29,587.41,585.98,587.41,3009.0
2024-01-26 15:50:00,587.08,588.75,586.37,588.74,12269.0,587.08,588.75,586.37,588.74,12269.0
2024-01-29 09:30:00,591.07,597.11,591.07,595.7,3064.0,591.07,597.11,591.07,595.7,3064.0
2024-01-29 09:40:00,595.5,595.69,592.67,593.49,1902.0,595.5,595.69,592.67,593.49,1902.0
2024-01-29 09:50:00,595.18,597.98,595.18,596.41,2795.0,595.18,597.98,595.18,596.41,2795.0
2024-01-29 10:00:00,597.72,599.49,595.49,595.49,2782.0,597.72,599.49,595.49,595.49,2782.0
2024-01-29 10:10:00,597.37,598.59,597.37,597.6,974.0,597.37,598.59,597.37,597.6,974.0
2024-01-29 10:20:00,597.27,597.27,596.02,596.43,917.0,597.27,597.27,596.02,596.43,917.0
2024-01-29 10:30:00,597.2,597.2,594.64,595.64,900.0,597.2,597.2,594.64,595.64,900.0
2024-01-29 10:40:00,595.74,595.74,592.29,592.35,918.0,595.74,595.74,592.29,592.35,918.0
2024-01-29 10:50:00,592.83,594.22,592.45,593.3,700.0,592.83,594.22,592.45,593.3,700.0
2024-01-29 11:00:00,593.19,593.19,592.38,592.92,808.0,593.19,593.19,592.38,592.92,808.0
2024-01-29 11:10:00,592.64,593.14,592.39,593.14,1100.0,592.64,593.14,592.39,593.14,1100.0
2024-01-29 11:20:00,593.23,593.49,591.81,591.81,1000.0,593.23,593.49,591.81,591.81,1000.0
2024-01-29 11:30:00,591.83,592.56,591.32,591.52,810.0,591.83,592.56,591.32,591.52,810.0
2024-01-29 11:40:00,592.01,593.03,591.31,593.03,1035.0,592.01,593.03,591.31,593.03,1035.0
2024-01-29 11:50:00,592.62,593.57,591.86,593.57,900.0,592.62,593.57,591.86,593.57,900.0
2024-01-29 12:00:00,594.4,594.4,592.61,593.73,1201.0,594.4,594.4,592.61,593.73,1201.0
2024-01-29 12:10:00,593.79,595.0,593.63,594.69,968.0,593.79,595.0,593.63,594.69,968.0
2024-01-29 12:20:00,594.75,596.73,594.75,596.73,3605.0,594.75,596.73,594.75,596.73,3605.0
2024-01-29 12:30:00,596.63,599.14,596.62,597.86,3867.0,596.63,599.14,596.62,597.86,3867.0
2024-01-29 12:40:00,599.13,599.13,597.55,598.16,1056.0,599.13,599.13,597.55,598.16,1056.0
2024-01-29 12:50:00,598.25,598.73,598.05,598.46,1600.0,598.25,598.73,598.05,598.46,1600.0
2024-01-29 13:00:00,598.45,599.18,597.94,598.69,1990.0,598.45,599.18,597.94,598.69,1990.0
2024-01-29 13:10:00,599.25,599.25,596.61,596.61,1500.0,599.25,599.25,596.61,596.61,1500.0
2024-01-29 13:20:00,597.08,597.13,596.55,597.13,614.0,597.08,597.13,596.55,597.13,614.0
2024-01-29 13:30:00,596.57,597.19,596.3,596.3,1100.0,596.57,597.19,596.3,596.3,1100.0
2024-01-29 13:40:00,596.47,599.25,595.96,599.24,4489.0,596.47,599.25,595.96,599.24,4489.0
2024-01-29 13:50:00,599.25,600.41,598.25,600.41,9575.0,599.25,600.41,598.25,600.41,9575.0
2024-01-29 14:00:00,601.3,604.3,600.96,603.08,9802.0,601.3,604.3,600.96,603.08,9802.0
2024-01-29 14:10:00,604.3,607.49,604.3,607.15,7427.0,604.3,607.49,604.3,607.15,7427.0
2024-01-29 14:20:00,607.11,607.92,605.4,605.69,7686.0,607.11,607.92,605.4,605.69,7686.0
2024-01-29 14:30:00,605.8,606.49,604.35,606.19,5181.0,605.8,606.49,604.35,606.19,5181.0
2024-01-29 14:40:00,606.19,606.89,604.65,605.54,2817.0,606.19,606.89,604.65,605.54,2817.0
2024-01-29 14:50:00,605.2,605.53,604.72,605.53,2069.0,605.2,605.53,604.72,605.53,2069.0
2024-01-29 15:00:00,606.36,608.48,606.35,607.69,1732.0,606.36,608.48,606.35,607.69,1732.0
2024-01-29 15:10:00,607.63,608.38,606.91,607.33,2058.0,607.63,608.38,606.91,607.33,2058.0
2024-01-29 15:20:00,607.41,608.84,606.62,608.84,5310.0,607.41,608.84,606.62,608.84,5310.0
2024-01-29 15:30:00,609.3,609.46,607.69,607.7,7290.0,609.3,609.46,607.69,607.7,7290.0
2024-01-29 15:40:00,607.15,607.59,606.44,607.45,13599.0,607.15,607.59,606.44,607.45,13599.0
2024-01-29 15:50:00,607.18,610.36,606.86,609.58,46632.0,607.18,610.36,606.86,609.58,46632.0
2024-01-30 09:30:00,610.04,617.77,610.0,617.77,11909.0,610.04,617.77,610.0,617.77,11909.0
2024-01-30 09:40:00,616.18,629.0,614.74,628.98,24578.0,616.18,629.0,614.74,628.98,24578.0
2024-01-30 09:50:00,627.77,635.74,626.65,634.72,19106.0,627.77,635.74,626.65,634.72,19106.0
2024-01-30 10:00:00,634.72,635.43,626.03,628.91,20898.0,634.72,635.43,626.03,628.91,20898.0
2024-01-30 10:10:00,628.59,629.09,624.38,625.93,11734.0,628.59,629.09,624.38,625.93,11734.0
2024-01-30 10:20:00,626.41,626.41,624.28,626.12,7690.0,626.41,626.41,624.28,626.12,7690.0
2024-01-30 10:30:00,626.12,627.75,622.35,622.9,17853.0,626.12,627.75,622.35,622.9,17853.0
2024-01-30 10:40:00,622.26,623.53,620.14,621.13,18990.0,622.26,623.53,620.14,621.13,18990.0
2024-01-30 10:50:00,620.56,622.77,619.62,622.66,6697.0,620.56,622.77,619.62,622.66,6697.0
2024-01-30 11:00:00,622.63,624.79,622.63,624.46,17077.0,622.63,624.79,622.63,624.46,17077.0
2024-01-30 11:10:00,625.14,625.54,624.14,624.89,4876.0,625.14,625.54,624.14,624.89,4876.0
2024-01-30 11:20:00,624.62,626.65,624.52,625.01,3808.0,624.62,626.65,624.52,625.01,3808.0
2024-01-30 11:30:00,625.35,625.55,623.96,624.2,27432.0,625.35,625.55,623.96,624.2,27432.0
2024-01-30 11:40:00,624.25,624.26,621.99,622.33,3496.0,624.25,624.26,621.99,622.33,3496.0
2024-01-30 11:50:00,622.33,623.98,622.17,623.18,3836.0,622.33,623.98,622.17,623.18,3836.0
2024-01-30 12:00:00,623.18,625.71,622.77,625.62,3936.0,623.18,625.71,622.77,625.62,3936.0
2024-01-30 12:10:00,625.21,625.21,622.9,623.26,3901.0,625.21,625.21,622.9,623.26,3901.0
2024-01-30 12:20:00,623.43,623.43,621.07,621.86,3311.0,623.43,623.43,621.07,621.86,3311.0
2024-01-30 12:30:00,621.33,622.23,620.44,622.23,2709.0,621.33,622.23,620.44,622.23,2709.0
2024-01-30 12:40:00,622.42,622.98,620.5,620.78,4172.0,622.42,622.98,620.5,620.78,4172.0
2024-01-30 12:50:00,620.76,621.63,619.4,619.67,5100.0,620.76,621.63,619.4,619.67,5100.0
2024-01-30 13:00:00,619.55,621.17,619.55,621.17,2895.0,619.55,621.17,619.55,621.17,2895.0
2024-01-30 13:10:00,620.12,621.98,620.11,621.88,2480.0,620.12,621.98,620.11,621.88,2480.0
2024-01-30 13:20:00,621.85,622.4,621.34,622.21,5886.0,621.85,622.4,621.34,622.21,5886.0
2024-01-30 13:30:00,622.57,623.83,622.57,623.05,2686.0,622.57,623.83,622.57,623.05,2686.0
2024-01-30 13:40:00,622.98,623.5,622.1,622.56,3115.0,622.98,623.5,622.1,622.56,3115.0
2024-01-30 13:50:00,622.1,622.68,621.61,622.68,2345.0,622.1,622.68,621.61,622.68,2345.0
2024-01-30 14:00:00,622.4,623.13,620.64,620.98,5477.0,622.4,623.13,620.64,620.98,5477.0
2024-01-30 14:10:00,621.46,623.02,620.84,622.76,2463.0,621.46,623.02,620.84,622.76,2463.0
2024-01-30 14:20:00,622.77,623.84,622.02,622.02,7147.0,622.77,623.84,622.02,622.02,7147.0
2024-01-30 14:30:00,622.02,623.48,622.02,622.78,3500.0,622.02,623.48,622.02,622.78,3500.0
2024-01-30 14:40:00,622.78,623.41,622.26,623.01,3283.0,622.78,623.41,622.26,623.01,3283.0
2024-01-30 14:50:00,623.45,623.46,622.5,623.19,3890.0,623.45,623.46,622.5,623.19,3890.0
2024-01-30 15:00:00,623.14,623.56,623.14,623.27,4604.0,623.14,623.56,623.14,623.27,4604.0
2024-01-30 15:10:00,623.27,624.88,623.17,623.76,5952.0,623.27,624.88,623.17,623.76,5952.0
2024-01-30 15:20:00,623.92,624.48,623.63,624.09,3570.0,623.92,624.48,623.63,624.09,3570.0
2024-01-30 15:30:00,624.13,624.13,622.48,623.17,7306.0,624.13,624.13,622.48,623.17,7306.0
2024-01-30 15:40:00,623.2,624.29,623.19,624.13,9131.0,623.2,624.29,623.19,624.13,9131.0
2024-01-30 15:50:00,624.48,625.01,623.24,624.14,38366.0,624.48,625.01,623.24,624.14,38366.0
2024-01-31 09:30:00,614.37,623.16,612.75,620.44,6969.0,614.37,623.16,612.75,620.44,6969.0
2024-01-31 09:40:00,620.76,621.81,614.94,618.05,3028.0,620.76,621.81,614.94,618.05,3028.0
2024-01-31 09:50:00,617.59,620.63,616.31,616.31,3646.0,617.59,620.63,616.31,616.31,3646.0
2024-01-31 10:00:00,616.45,616.78,611.0,614.77,15940.0,616.45,616.78,611.0,614.77,15940.0
2024-01-31 10:10:00,614.77,615.11,610.57,611.47,1961.0,614.77,615.11,610.57,611.47,1961.0
2024-01-31 10:20:00,612.85,615.0,610.96,612.0,18984.0,612.85,615.0,610.96,612.0,18984.0
2024-01-31 10:30:00,611.99,612.18,604.56,605.81,5376.0,611.99,612.18,604.56,605.81,5376.0
2024-01-31 10:40:00,604.9,605.99,603.5,603.67,4385.0,604.9,605.99,603.5,603.67,4385.0
2024-01-31 10:50:00,603.18,605.82,602.81,605.13,10520.0,603.18,605.82,602.81,605.13,10520.0
2024-01-31 11:00:00,605.18,606.85,604.78,604.99,2774.0,605.18,606.85,604.78,604.99,2774.0
2024-01-31 11:10:00,605.05,609.47,605.0,609.47,9136.0,605.05,609.47,605.0,609.47,9136.0
2024-01-31 11:20:00,609.67,609.67,607.02,607.05,2155.0,609.67,609.67,607.02,607.05,2155.0
2024-01-31 11:30:00,607.02,608.0,606.63,608.0,3325.0,607.02,608.0,606.63,608.0,3325.0
2024-01-31 11:40:00,608.38,610.94,608.38,610.94,800.0,608.38,610.94,608.38,610.94,800.0
2024-01-31 11:50:00,610.71,611.7,610.48,611.7,600.0,610.71,611.7,610.48,611.7,600.0
2024-01-31 12:00:00,612.92,615.34,612.92,614.3,1653.0,612.92,615.34,612.92,614.3,1653.0
2024-01-31 12:10:00,614.27,615.06,614.27,615.0,700.0,614.27,615.06,614.27,615.0,700.0
2024-01-31 12:20:00,615.46,616.03,614.2,616.02,1310.0,615.46,616.03,614.2,616.02,1310.0
2024-01-31 12:30:00,615.67,615.82,614.94,615.82,718.0,615.67,615.82,614.94,615.82,718.0
2024-01-31 12:40:00,616.43,616.74,616.22,616.63,1615.0,616.43,616.74,616.22,616.63,1615.0
2024-01-31 12:50:00,616.37,617.03,614.91,616.27,1608.0,616.37,617.03,614.91,616.27,1608.0
2024-01-31 13:00:00,616.27,616.89,616.27,616.88,800.0,616.27,616.89,616.27,616.88,800.0
2024-01-31 13:10:00,616.08,618.38,616.08,618.38,1398.0,616.08,618.38,616.08,618.38,1398.0
2024-01-31 13:20:00,618.53,618.53,616.36,616.62,3697.0,618.53,618.53,616.36,616.62,3697.0
2024-01-31 13:30:00,616.47,616.51,613.05,613.06,2180.0,616.47,616.51,613.05,613.06,2180.0
2024-01-31 13:40:00,612.99,612.99,611.36,612.19,1105.0,612.99,612.99,611.36,612.19,1105.0
2024-01-31 13:50:00,612.86,613.43,611.55,611.55,900.0,612.86,613.43,611.55,611.55,900.0
2024-01-31 14:00:00,611.18,614.75,607.7,613.12,5971.0,611.18,614.75,607.7,613.12,5971.0
2024-01-31 14:10:00,613.92,613.95,612.07,612.26,3216.0,613.92,613.95,612.07,612.26,3216.0
2024-01-31 14:20:00,612.15,613.21,611.49,611.59,3399.0,612.15,613.21,611.49,611.59,3399.0
2024-01-31 14:30:00,611.45,614.93,610.34,614.25,4781.0,611.45,614.93,610.34,614.25,4781.0
2024-01-31 14:40:00,616.23,620.38,616.23,617.45,2455.0,616.23,620.38,616.23,617.45,2455.0
2024-01-31 14:50:00,617.86,617.86,614.2,614.2,2930.0,617.86,617.86,614.2,614.2,2930.0
2024-01-31 15:00:00,610.17,613.81,606.91,613.5,21531.0,610.17,613.81,606.91,613.5,21531.0
2024-01-31 15:10:00,613.32,615.47,611.3,614.0,6443.0,613.32,615.47,611.3,614.0,6443.0
2024-01-31 15:20:00,613.16,615.23,613.04,613.97,3205.0,613.16,615.23,613.04,613.97,3205.0
2024-01-31 15:30:00,613.91,613.91,609.8,611.96,8399.0,613.91,613.91,609.8,611.96,8399.0
2024-01-31 15:40:00,611.67,612.06,610.45,612.06,9977.0,611.67,612.06,610.45,612.06,9977.0
2024-01-31 15:50:00,611.38,613.67,610.79,611.46,33916.0,611.38,613.67,610.79,611.46,33916.0
2024-02-01 09:30:00,614.06,621.99,614.06,616.31,10218.0,614.06,621.99,614.06,616.31,10218.0
2024-02-01 09:40:00,617.32,618.58,613.76,614.14,2544.0,617.32,618.58,613.76,614.14,2544.0
2024-02-01 09:50:00,613.62,615.67,612.98,613.85,3160.0,613.62,615.67,612.98,613.85,3160.0
2024-02-01 10:00:00,614.25,617.22,611.67,617.22,1796.0,614.25,617.22,611.67,617.22,1796.0
2024-02-01 10:10:00,615.58,616.81,615.09,615.98,1795.0,615.58,616.81,615.09,615.98,1795.0
2024-02-01 10:20:00,615.6,620.49,615.38,620.49,1681.0,615.6,620.49,615.38,620.49,1681.0
2024-02-01 10:30:00,621.12,621.12,618.99,619.37,2003.0,621.12,621.12,618.99,619.37,2003.0
2024-02-01 10:40:00,619.27,619.55,618.0,619.01,3949.0,619.27,619.55,618.0,619.01,3949.0
2024-02-01 10:50:00,617.22,617.22,613.76,614.37,3531.0,617.22,617.22,613.76,614.37,3531.0
2024-02-01 11:00:00,614.37,615.53,611.05,611.05,3335.0,614.37,615.53,611.05,611.05,3335.0
2024-02-01 11:10:00,610.97,611.74,608.48,608.48,18585.0,610.97,611.74,608.48,608.48,18585.0
2024-02-01 11:20:00,607.76,608.08,605.1,606.78,2901.0,607.76,608.08,605.1,606.78,2901.0
2024-02-01 11:30:00,606.93,607.84,605.96,607.43,6953.0,606.93,607.84,605.96,607.43,6953.0
2024-02-01 11:40:00,608.18,608.18,606.34,607.1,6534.0,608.18,608.18,606.34,607.1,6534.0
2024-02-01 11:50:00,607.43,609.43,607.22,609.26,4229.0,607.43,609.43,607.22,609.26,4229.0
2024-02-01 12:00:00,609.26,612.43,609.26,611.92,1526.0,609.26,612.43,609.26,611.92,1526.0
2024-02-01 12:10:00,612.75,612.75,612.0,612.0,1400.0,612.75,612.75,612.0,612.0,1400.0
2024-02-01 12:20:00,611.9,612.12,610.11,610.24,1565.0,611.9,612.12,610.11,610.24,1565.0
2024-02-01 12:30:00,609.88,610.11,609.17,609.85,3899.0,609.88,610.11,609.17,609.85,3899.0
2024-02-01 12:40:00,610.18,614.23,609.34,614.23,3774.0,610.18,614.23,609.34,614.23,3774.0
2024-02-01 12:50:00,614.33,615.66,613.94,614.76,4521.0,614.33,615.66,613.94,614.76,4521.0
2024-02-01 13:00:00,615.55,615.55,613.79,613.86,900.0,615.55,615.55,613.79,613.86,900.0
2024-02-01 13:10:00,613.12,615.67,613.11,615.19,3445.0,613.12,615.67,613.11,615.19,3445.0
2024-02-01 13:20:00,615.19,615.39,613.71,614.79,1020.0,615.19,615.39,613.71,614.79,1020.0
2024-02-01 13:30:00,614.81,615.95,614.66,614.92,4891.0,614.81,615.95,614.66,614.92,4891.0
2024-02-01 13:40:00,614.97,616.4,614.96,616.4,5955.0,614.97,616.4,614.96,616.4,5955.0
2024-02-01 13:50:00,616.54,617.48,616.28,617.48,1401.0,616.54,617.48,616.28,617.48,1401.0
2024-02-01 14:00:00,618.06,619.91,617.52,619.91,1400.0,618.06,619.91,617.52,619.91,1400.0
2024-02-01 14:10:00,620.0,620.0,618.92,618.92,1308.0,620.0,620.0,618.92,618.92,1308.0
2024-02-01 14:20:00,618.92,618.92,618.92,618.92,0.0,618.92,618.92,618.92,618.92,0.0
2024-02-01 14:30:00,618.46,618.49,617.11,617.23,3770.0,618.46,618.49,617.11,617.23,3770.0
2024-02-01 14:40:00,617.57,618.13,617.01,617.01,2863.0,617.57,618.13,617.01,617.01,2863.0
2024-02-01 14:50:00,617.42,618.52,617.25,617.61,6299.0,617.42,618.52,617.25,617.61,6299.0
2024-02-01 15:00:00,617.31,618.21,616.89,617.11,5963.0,617.31,618.21,616.89,617.11,5963.0
2024-02-01 15:10:00,616.96,616.96,612.62,612.75,4426.0,616.96,616.96,612.62,612.75,4426.0
2024-02-01 15:20:00,612.63,612.63,611.31,612.42,13176.0,612.63,612.63,611.31,612.42,13176.0
2024-02-01 15:30:00,612.65,613.43,611.92,612.89,8482.0,612.65,613.43,611.92,612.89,8482.0
2024-02-01 15:40:00,612.89,614.41,612.89,613.04,10079.0,612.89,614.41,612.89,613.04,10079.0
2024-02-01 15:50:00,613.51,613.92,611.44,612.47,25454.0,613.51,613.92,611.44,612.47,25454.0
2024-02-02 09:30:00,610.0,612.88,603.69,606.08,10252.0,610.0,612.88,603.69,606.08,10252.0
2024-02-02 09:40:00,604.8,609.19,601.29,605.0,9155.0,604.8,609.19,601.29,605.0,9155.0
2024-02-02 09:50:00,605.16,605.16,603.18,603.99,3300.0,605.16,605.16,603.18,603.99,3300.0
2024-02-02 10:00:00,603.94,603.94,599.25,599.57,6356.0,603.94,603.94,599.25,599.57,6356.0
2024-02-02 10:10:00,599.72,602.71,599.45,601.09,7249.0,599.72,602.71,599.45,601.09,7249.0
2024-02-02 10:20:00,601.09,609.18,601.09,609.18,5914.0,601.09,609.18,601.09,609.18,5914.0
2024-02-02 10:30:00,608.24,608.24,603.23,604.5,3333.0,608.24,608.24,603.23,604.5,3333.0
2024-02-02 10:40:00,605.49,608.15,605.12,607.09,4851.0,605.49,608.15,605.12,607.09,4851.0
2024-02-02 10:50:00,607.98,609.83,607.39,608.86,2700.0,607.98,609.83,607.39,608.86,2700.0
2024-02-02 11:00:00,608.21,609.41,607.1,609.4,2131.0,608.21,609.41,607.1,609.4,2131.0
2024-02-02 11:10:00,608.79,610.0,608.5,608.63,1600.0,608.79,610.0,608.5,608.63,1600.0
2024-02-02 11:20:00,608.3,609.72,607.73,609.3,1427.0,608.3,609.72,607.73,609.3,1427.0
2024-02-02 11:30:00,609.96,611.4,609.38,611.4,1583.0,609.96,611.4,609.38,611.4,1583.0
2024-02-02 11:40:00,610.73,613.18,610.64,612.62,2712.0,610.73,613.18,610.64,612.62,2712.0
2024-02-02 11:50:00,613.37,613.37,611.94,612.77,1400.0,613.37,613.37,611.94,612.77,1400.0
2024-02-02 12:00:00,612.94,612.94,611.2,611.86,6522.0,612.94,612.94,611.2,611.86,6522.0
2024-02-02 12:10:00,611.04,612.77,611.04,612.76,2525.0,611.04,612.77,611.04,612.76,2525.0
2024-02-02 12:20:00,612.87,614.43,611.91,614.25,3414.0,612.87,614.43,611.91,614.25,3414.0
2024-02-02 12:30:00,614.03,615.72,613.98,614.74,3349.0,614.03,615.72,613.98,614.74,3349.0
2024-02-02 12:40:00,615.25,615.25,610.01,610.01,4917.0,615.25,615.25,610.01,610.01,4917.0
2024-02-02 12:50:00,610.74,610.77,609.02,610.77,400.0,610.74,610.77,609.02,610.77,400.0
2024-02-02 13:00:00,610.88,611.05,609.6,610.06,1300.0,610.88,611.05,609.6,610.06,1300.0
2024-02-02 13:10:00,609.51,610.0,608.63,608.97,1298.0,609.51,610.0,608.63,608.97,1298.0
2024-02-02 13:20:00,609.08,609.16,608.12,608.14,1200.0,609.08,609.16,608.12,608.14,1200.0
2024-02-02 13:30:00,608.22,609.06,607.59,609.06,1941.0,608.22,609.06,607.59,609.06,1941.0
2024-02-02 13:40:00,609.6,609.9,608.62,608.62,1541.0,609.6,609.9,608.62,608.62,1541.0
2024-02-02 13:50:00,609.58,610.67,609.24,610.09,3100.0,609.58,610.67,609.24,610.09,3100.0
2024-02-02 14:00:00,610.19,611.83,610.18,611.83,1909.0,610.19,611.83,610.18,611.83,1909.0
2024-02-02 14:10:00,611.35,613.37,611.23,612.58,3006.0,611.35,613.37,611.23,612.58,3006.0
2024-02-02 14:20:00,612.14,612.24,610.82,610.82,2150.0,612.14,612.24,610.82,610.82,2150.0
2024-02-02 14:30:00,611.49,613.04,611.48,613.04,1607.0,611.49,613.04,611.48,613.04,1607.0
2024-02-02 14:40:00,613.07,613.07,610.51,611.2,6161.0,613.07,613.07,610.51,611.2,6161.0
2024-02-02 14:50:00,611.13,612.28,610.49,612.28,2000.0,611.13,612.28,610.49,612.28,2000.0
2024-02-02 15:00:00,612.35,613.32,611.73,613.2,1604.0,612.35,613.32,611.73,613.2,1604.0
2024-02-02 15:10:00,613.5,614.45,613.29,614.45,3240.0,613.5,614.45,613.29,614.45,3240.0
2024-02-02 15:20:00,614.18,614.65,613.39,614.64,2360.0,614.18,614.65,613.39,614.64,2360.0
2024-02-02 15:30:00,615.05,615.36,612.97,613.1,4060.0,615.05,615.36,612.97,613.1,4060.0
2024-02-02 15:40:00,613.16,613.33,611.24,611.38,3684.0,613.16,613.33,611.24,611.38,3684.0
2024-02-02 15:50:00,611.87,614.37,611.48,612.76,24354.0,611.87,614.37,611.48,612.76,24354.0
2024-02-05 09:30:00,607.94,611.54,607.94,611.54,4791.0,607.94,611.54,607.94,611.54,4791.0
2024-02-05 09:40:00,610.15,611.8,606.47,608.06,2616.0,610.15,611.8,606.47,608.06,2616.0
2024-02-05 09:50:00,607.4,607.4,601.05,601.05,2431.0,607.4,607.4,601.05,601.05,2431.0
2024-02-05 10:00:00,600.7,602.63,595.07,597.65,5748.0,600.7,602.63,595.07,597.65,5748.0
2024-02-05 10:10:00,599.72,601.83,595.46,597.02,2925.0,599.72,601.83,595.46,597.02,2925.0
2024-02-05 10:20:00,596.66,599.5,595.87,598.25,1600.0,596.66,599.5,595.87,598.25,1600.0
2024-02-05 10:30:00,598.78,599.76,594.36,594.36,2622.0,598.78,599.76,594.36,594.36,2622.0
2024-02-05 10:40:00,594.66,597.5,593.59,597.04,3351.0,594.66,597.5,593.59,597.04,3351.0
2024-02-05 10:50:00,596.78,599.04,595.99,599.04,3856.0,596.78,599.04,595.99,599.04,3856.0
2024-02-05 11:00:00,599.39,599.69,597.84,597.85,3403.0,599.39,599.69,597.84,597.85,3403.0
2024-02-05 11:10:00,597.49,600.52,597.49,599.68,2627.0,597.49,600.52,597.49,599.68,2627.0
2024-02-05 11:20:00,600.76,600.79,599.18,599.19,1296.0,600.76,600.79,599.18,599.19,1296.0
2024-02-05 11:30:00,599.72,602.24,598.85,601.54,10111.0,599.72,602.24,598.85,601.54,10111.0
2024-02-05 11:40:00,601.22,602.82,600.85,602.8,3943.0,601.22,602.82,600.85,602.8,3943.0
2024-02-05 11:50:00,602.45,603.29,601.28,602.53,12978.0,602.45,603.29,601.28,602.53,12978.0
2024-02-05 12:00:00,602.48,603.77,601.27,603.2,4970.0,602.48,603.77,601.27,603.2,4970.0
2024-02-05 12:10:00,603.92,604.99,602.96,602.96,4645.0,603.92,604.99,602.96,602.96,4645.0
2024-02-05 12:20:00,602.47,604.27,602.22,604.26,3836.0,602.47,604.27,602.22,604.26,3836.0
2024-02-05 12:30:00,604.62,605.9,604.62,605.34,700.0,604.62,605.9,604.62,605.34,700.0
2024-02-05 12:40:00,604.95,605.02,603.31,603.31,2193.0,604.95,605.02,603.31,603.31,2193.0
2024-02-05 12:50:00,602.76,603.54,602.22,603.39,1200.0,602.76,603.54,602.22,603.39,1200.0
2024-02-05 13:00:00,601.99,603.77,601.99,603.77,1200.0,601.99,603.77,601.99,603.77,1200.0
2024-02-05 13:10:00,603.73,604.92,603.72,603.73,1680.0,603.73,604.92,603.72,603.73,1680.0
2024-02-05 13:20:00,603.73,604.59,602.9,603.27,900.0,603.73,604.59,602.9,603.27,900.0
2024-02-05 13:30:00,603.11,603.11,602.4,602.65,1572.0,603.11,603.11,602.4,602.65,1572.0
2024-02-05 13:40:00,602.88,603.02,602.06,602.19,2920.0,602.88,603.02,602.06,602.19,2920.0
2024-02-05 13:50:00,602.19,602.53,602.19,602.5,1774.0,602.19,602.53,602.19,602.5,1774.0
2024-02-05 14:00:00,602.05,602.73,602.0,602.73,2057.0,602.05,602.73,602.0,602.73,2057.0
2024-02-05 14:10:00,602.97,602.97,602.16,602.3,2173.0,602.97,602.97,602.16,602.3,2173.0
2024-02-05 14:20:00,602.3,603.55,602.29,603.16,3085.0,602.3,603.55,602.29,603.16,3085.0
2024-02-05 14:30:00,604.25,607.92,604.25,606.97,4098.0,604.25,607.92,604.25,606.97,4098.0
2024-02-05 14:40:00,607.32,607.63,606.74,606.76,1969.0,607.32,607.63,606.74,606.76,1969.0
2024-02-05 14:50:00,607.0,607.0,605.99,605.99,1936.0,607.0,607.0,605.99,605.99,1936.0
2024-02-05 15:00:00,604.65,605.23,603.78,603.78,2073.0,604.65,605.23,603.78,603.78,2073.0
2024-02-05 15:10:00,603.67,604.36,602.13,602.9,2257.0,603.67,604.36,602.13,602.9,2257.0
2024-02-05 15:20:00,602.25,605.34,602.24,604.52,3245.0,602.25,605.34,602.24,604.52,3245.0
2024-02-05 15:30:00,603.83,606.52,603.69,605.07,6554.0,603.83,606.52,603.69,605.07,6554.0
2024-02-05 15:40:00,605.04,605.38,604.11,605.03,5674.0,605.04,605.38,604.11,605.03,5674.0
2024-02-05 15:50:00,605.56,606.2,602.84,602.85,35253.0,605.56,606.2,602.84,602.85,35253.0
2024-02-06 09:30:00,608.02,608.02,604.58,606.34,5164.0,608.02,608.02,604.58,606.34,5164.0
2024-02-06 09:40:00,607.36,607.36,606.43,606.43,225.0,607.36,607.36,606.43,606.43,225.0
2024-02-06 09:50:00,604.37,605.22,603.01,604.34,4520.0,604.37,605.22,603.01,604.34,4520.0
2024-02-06 10:00:00,603.73,604.57,600.87,600.97,2475.0,603.73,604.57,600.87,600.97,2475.0
2024-02-06 10:10:00,601.46,604.95,601.29,604.94,984.0,601.46,604.95,601.29,604.94,984.0
2024-02-06 10:20:00,604.35,605.32,601.94,602.95,4204.0,604.35,605.32,601.94,602.95,4204.0
2024-02-06 10:30:00,603.77,605.42,603.39,604.4,2068.0,603.77,605.42,603.39,604.4,2068.0
2024-02-06 10:40:00,604.54,606.85,602.84,605.13,3438.0,604.54,606.85,602.84,605.13,3438.0
2024-02-06 10:50:00,605.48,606.2,604.29,605.87,2344.0,605.48,606.2,604.29,605.87,2344.0
2024-02-06 11:00:00,605.59,605.95,604.86,605.26,3614.0,605.59,605.95,604.86,605.26,3614.0
2024-02-06 11:10:00,605.24,605.98,605.0,605.11,2903.0,605.24,605.98,605.0,605.11,2903.0
2024-02-06 11:20:00,606.21,606.54,605.56,606.06,600.0,606.21,606.54,605.56,606.06,600.0
2024-02-06 11:30:00,606.47,606.51,605.08,605.27,2048.0,606.47,606.51,605.08,605.27,2048.0
2024-02-06 11:40:00,605.5,606.04,604.24,604.93,5950.0,605.5,606.04,604.24,604.93,5950.0
2024-02-06 11:50:00,604.72,604.72,601.38,603.06,4871.0,604.72,604.72,601.38,603.06,4871.0
2024-02-06 12:00:00,600.58,602.12,600.11,600.77,3653.0,600.58,602.12,600.11,600.77,3653.0
2024-02-06 12:10:00,601.34,601.34,599.15,599.33,700.0,601.34,601.34,599.15,599.33,700.0
2024-02-06 12:20:00,597.94,598.68,596.86,598.68,2055.0,597.94,598.68,596.86,598.68,2055.0
2024-02-06 12:30:00,599.67,599.67,598.31,599.52,2121.0,599.67,599.67,598.31,599.52,2121.0
2024-02-06 12:40:00,599.53,600.51,599.21,599.22,542.0,599.53,600.51,599.21,599.22,542.0
2024-02-06 12:50:00,599.13,600.74,598.98,600.15,600.0,599.13,600.74,598.98,600.15,600.0
2024-02-06 13:00:00,600.83,602.12,600.83,602.12,1044.0,600.83,602.12,600.83,602.12,1044.0
2024-02-06 13:10:00,601.89,601.94,601.12,601.5,1121.0,601.89,601.94,601.12,601.5,1121.0
2024-02-06 13:20:00,601.43,602.19,601.31,602.18,1300.0,601.43,602.19,601.31,602.18,1300.0
2024-02-06 13:30:00,603.11,603.7,602.8,603.63,1348.0,603.11,603.7,602.8,603.63,1348.0
2024-02-06 13:40:00,603.18,604.68,603.17,604.68,1600.0,603.18,604.68,603.17,604.68,1600.0
2024-02-06 13:50:00,604.46,604.96,604.46,604.76,300.0,604.46,604.96,604.46,604.76,300.0
2024-02-06 14:00:00,604.63,604.83,602.63,602.63,2504.0,604.63,604.83,602.63,602.63,2504.0
2024-02-06 14:10:00,601.68,601.87,601.17,601.73,1600.0,601.68,601.87,601.17,601.73,1600.0
2024-02-06 14:20:00,601.49,602.78,601.49,602.26,700.0,601.49,602.78,601.49,602.26,700.0
2024-02-06 14:30:00,602.13,603.91,602.13,603.02,1211.0,602.13,603.91,602.13,603.02,1211.0
2024-02-06 14:40:00,604.25,604.78,603.71,604.68,1000.0,604.25,604.78,603.71,604.68,1000.0
2024-02-06 14:50:00,604.36,606.2,604.36,606.2,400.0,604.36,606.2,604.36,606.2,400.0
2024-02-06 15:00:00,606.04,607.46,605.98,607.46,1672.0,606.04,607.46,605.98,607.46,1672.0
2024-02-06 15:10:00,607.05,607.05,605.06,605.06,2462.0,607.05,607.05,605.06,605.06,2462.0
2024-02-06 15:20:00,606.1,606.15,605.5,605.68,1065.0,606.1,606.15,605.5,605.68,1065.0
2024-02-06 15:30:00,605.34,605.72,603.49,604.1,2870.0,605.34,605.72,603.49,604.1,2870.0
2024-02-06 15:40:00,603.89,605.5,603.66,605.5,3161.0,603.89,605.5,603.66,605.5,3161.0
2024-02-06 15:50:00,605.55,608.13,605.33,605.34,23819.0,605.55,608.13,605.33,605.34,23819.0
2024-02-07 09:30:00,610.0,612.09,604.66,604.66,6257.0,610.0,612.09,604.66,604.66,6257.0
2024-02-07 09:40:00,604.06,604.06,597.59,601.55,7581.0,604.06,604.06,597.59,601.55,7581.0
2024-02-07 09:50:00,602.98,603.64,598.48,600.64,3471.0,602.98,603.64,598.48,600.64,3471.0
2024-02-07 10:00:00,599.53,607.34,599.53,607.34,6427.0,599.53,607.34,599.53,607.34,6427.0
2024-02-07 10:10:00,607.4,615.39,607.02,611.65,31878.0,607.4,615.39,607.02,611.65,31878.0
2024-02-07 10:20:00,610.48,612.46,608.42,611.57,8475.0,610.48,612.46,608.42,611.57,8475.0
2024-02-07 10:30:00,610.92,611.23,608.84,609.79,2525.0,610.92,611.23,608.84,609.79,2525.0
2024-02-07 10:40:00,610.01,611.28,609.69,610.65,728.0,610.01,611.28,609.69,610.65,728.0
2024-02-07 10:50:00,609.6,609.6,607.84,607.85,1372.0,609.6,609.6,607.84,607.85,1372.0
2024-02-07 11:00:00,607.8,608.74,607.11,608.61,2889.0,607.8,608.74,607.11,608.61,2889.0
2024-02-07 11:10:00,609.1,610.18,608.56,609.23,1209.0,609.1,610.18,608.56,609.23,1209.0
2024-02-07 11:20:00,608.54,608.78,607.22,608.29,3204.0,608.54,608.78,607.22,608.29,3204.0
2024-02-07 11:30:00,607.46,607.98,606.7,607.78,2156.0,607.46,607.98,606.7,607.78,2156.0
2024-02-07 11:40:00,609.19,609.39,608.57,609.38,300.0,609.19,609.39,608.57,609.38,300.0
2024-02-07 11:50:00,609.37,610.12,609.37,609.63,915.0,609.37,610.12,609.37,609.63,915.0
2024-02-07 12:00:00,609.34,609.71,608.78,608.78,1380.0,609.34,609.71,608.78,608.78,1380.0
2024-02-07 12:10:00,608.36,609.39,608.2,608.82,1100.0,608.36,609.39,608.2,608.82,1100.0
2024-02-07 12:20:00,608.49,608.77,607.4,608.16,875.0,608.49,608.77,607.4,608.16,875.0
2024-02-07 12:30:00,607.85,607.86,607.03,607.57,1663.0,607.85,607.86,607.03,607.57,1663.0
2024-02-07 12:40:00,606.27,608.18,606.09,607.93,3738.0,606.27,608.18,606.09,607.93,3738.0
2024-02-07 12:50:00,608.25,608.96,607.22,608.55,1836.0,608.25,608.96,607.22,608.55,1836.0
2024-02-07 13:00:00,608.19,608.94,607.74,608.48,1404.0,608.19,608.94,607.74,608.48,1404.0
2024-02-07 13:10:00,609.29,611.77,609.29,611.77,3104.0,609.29,611.77,609.29,611.77,3104.0
2024-02-07 13:20:00,612.18,613.12,610.9,611.47,1212.0,612.18,613.12,610.9,611.47,1212.0
2024-02-07 13:30:00,611.81,612.03,611.8,611.99,464.0,611.81,612.03,611.8,611.99,464.0
2024-02-07 13:40:00,612.21,612.38,611.16,611.96,3170.0,612.21,612.38,611.16,611.96,3170.0
2024-02-07 13:50:00,611.75,612.15,611.37,611.38,1147.0,611.75,612.15,611.37,611.38,1147.0
2024-02-07 14:00:00,611.89,612.05,610.9,611.74,1483.0,611.89,612.05,610.9,611.74,1483.0
2024-02-07 14:10:00,611.84,612.66,611.72,612.65,1926.0,611.84,612.66,611.72,612.65,1926.0
2024-02-07 14:20:00,612.99,613.98,612.4,613.07,1964.0,612.99,613.98,612.4,613.07,1964.0
2024-02-07 14:30:00,613.29,613.95,612.78,613.95,1228.0,613.29,613.95,612.78,613.95,1228.0
2024-02-07 14:40:00,614.0,614.82,613.18,614.66,2094.0,614.0,614.82,613.18,614.66,2094.0
2024-02-07 14:50:00,613.42,613.95,613.09,613.09,1308.0,613.42,613.95,613.09,613.09,1308.0
2024-02-07 15:00:00,613.85,614.15,613.03,614.15,2546.0,613.85,614.15,613.03,614.15,2546.0
2024-02-07 15:10:00,614.19,614.89,613.53,613.83,2232.0,614.19,614.89,613.53,613.83,2232.0
2024-02-07 15:20:00,613.48,613.7,612.52,612.52,2721.0,613.48,613.7,612.52,612.52,2721.0
2024-02-07 15:30:00,613.18,613.18,611.13,611.57,3845.0,613.18,613.18,611.13,611.57,3845.0
2024-02-07 15:40:00,611.02,611.18,609.64,610.13,2951.0,611.02,611.18,609.64,610.13,2951.0
2024-02-07 15:50:00,610.04,611.6,609.53,609.65,11976.0,610.04,611.6,609.53,609.65,11976.0
2024-02-08 09:30:00,613.06,614.33,613.06,614.32,3540.0,613.06,614.33,613.06,614.32,3540.0
2024-02-08 09:40:00,615.12,620.0,613.1,620.0,4324.0,615.12,620.0,613.1,620.0,4324.0
2024-02-08 09:50:00,620.87,624.25,620.12,624.25,9850.0,620.87,624.25,620.12,624.25,9850.0
2024-02-08 10:00:00,622.2,624.93,621.71,623.94,4907.0,622.2,624.93,621.71,623.94,4907.0
2024-02-08 10:10:00,625.0,628.25,624.87,627.95,1016.0,625.0,628.25,624.87,627.95,1016.0
2024-02-08 10:20:00,627.38,627.89,623.69,625.0,10318.0,627.38,627.89,623.69,625.0,10318.0
2024-02-08 10:30:00,626.31,627.98,626.0,627.07,1225.0,626.31,627.98,626.0,627.07,1225.0
2024-02-08 10:40:00,627.09,627.09,623.64,625.83,2136.0,627.09,627.09,623.64,625.83,2136.0
2024-02-08 10:50:00,624.55,626.25,624.21,625.58,2385.0,624.55,626.25,624.21,625.58,2385.0
2024-02-08 11:00:00,626.05,626.77,625.45,625.59,1298.0,626.05,626.77,625.45,625.59,1298.0
2024-02-08 11:10:00,626.1,626.93,624.99,625.4,7952.0,626.1,626.93,624.99,625.4,7952.0
2024-02-08 11:20:00,626.08,626.22,623.02,623.24,7267.0,626.08,626.22,623.02,623.24,7267.0
2024-02-08 11:30:00,623.07,624.66,621.56,624.66,6474.0,623.07,624.66,621.56,624.66,6474.0
2024-02-08 11:40:00,625.34,625.34,623.93,624.56,1975.0,625.34,625.34,623.93,624.56,1975.0
2024-02-08 11:50:00,624.1,625.04,624.09,625.04,500.0,624.1,625.04,624.09,625.04,500.0
2024-02-08 12:00:00,625.49,625.59,624.72,625.59,2200.0,625.49,625.59,624.72,625.59,2200.0
2024-02-08 12:10:00,625.33,626.81,625.32,626.81,3396.0,625.33,626.81,625.32,626.81,3396.0
2024-02-08 12:20:00,626.81,627.34,625.86,627.25,2307.0,626.81,627.34,625.86,627.25,2307.0
2024-02-08 12:30:00,626.97,627.46,626.8,626.94,1414.0,626.97,627.46,626.8,626.94,1414.0
2024-02-08 12:40:00,626.97,626.97,625.4,626.17,1600.0,626.97,626.97,625.4,626.17,1600.0
2024-02-08 12:50:00,627.21,627.21,626.12,627.05,1500.0,627.21,627.21,626.12,627.05,1500.0
2024-02-08 13:00:00,627.05,628.81,626.81,627.98,984.0,627.05,628.81,626.81,627.98,984.0
2024-02-08 13:10:00,628.65,628.65,627.13,627.35,2760.0,628.65,628.65,627.13,627.35,2760.0
2024-02-08 13:20:00,627.92,628.07,627.62,627.71,2000.0,627.92,628.07,627.62,627.71,2000.0
2024-02-08 13:30:00,628.48,629.25,628.48,629.25,1001.0,628.48,629.25,628.48,629.25,1001.0
2024-02-08 13:40:00,628.61,629.45,627.86,627.86,800.0,628.61,629.45,627.86,627.86,800.0
2024-02-08 13:50:00,627.59,627.92,626.58,627.32,2910.0,627.59,627.92,626.58,627.32,2910.0
2024-02-08 14:00:00,627.64,627.64,623.93,623.93,3791.0,627.64,627.64,623.93,623.93,3791.0
2024-02-08 14:10:00,624.42,625.16,624.12,624.12,2750.0,624.42,625.16,624.12,624.12,2750.0
2024-02-08 14:20:00,624.73,625.93,624.64,625.85,8473.0,624.73,625.93,624.64,625.85,8473.0
2024-02-08 14:30:00,625.38,625.74,624.29,624.3,1806.0,625.38,625.74,624.29,624.3,1806.0
2024-02-08 14:40:00,624.67,625.27,624.6,625.27,1746.0,624.67,625.27,624.6,625.27,1746.0
2024-02-08 14:50:00,625.36,626.48,625.19,626.15,1918.0,625.36,626.48,625.19,626.15,1918.0
2024-02-08 15:00:00,626.2,627.28,625.76,627.17,7490.0,626.2,627.28,625.76,627.17,7490.0
2024-02-08 15:10:00,627.16,627.88,626.79,627.12,4971.0,627.16,627.88,626.79,627.12,4971.0
2024-02-08 15:20:00,627.13,628.36,627.0,627.3,2436.0,627.13,628.36,627.0,627.3,2436.0
2024-02-08 15:30:00,627.22,627.22,625.47,625.48,8004.0,627.22,627.22,625.47,625.48,8004.0
2024-02-08 15:40:00,625.61,627.41,625.39,627.22,8982.0,625.61,627.41,625.39,627.22,8982.0
2024-02-08 15:50:00,627.32,628.7,626.12,628.69,18116.0,627.32,628.7,626.12,628.69,18116.0
2024-02-09 09:30:00,635.03,643.59,634.99,640.0,20389.0,635.03,643.59,634.99,640.0,20389.0
2024-02-09 09:40:00,641.83,649.2,639.27,646.67,13841.0,641.83,649.2,639.27,646.67,13841.0
2024-02-09 09:50:00,645.68,650.78,644.77,650.78,20024.0,645.68,650.78,644.77,650.78,20024.0
2024-02-09 10:00:00,651.5,652.69,649.95,651.04,15144.0,651.5,652.69,649.95,651.04,15144.0
2024-02-09 10:10:00,651.05,655.0,648.95,654.3,8248.0,651.05,655.0,648.95,654.3,8248.0
2024-02-09 10:20:00,654.96,656.56,652.94,656.56,8524.0,654.96,656.56,652.94,656.56,8524.0
2024-02-09 10:30:00,656.28,660.0,653.03,653.84,15912.0,656.28,660.0,653.03,653.84,15912.0
2024-02-09 10:40:00,653.84,654.57,651.0,651.01,10660.0,653.84,654.57,651.0,651.01,10660.0
2024-02-09 10:50:00,652.22,652.22,650.27,650.9,6311.0,652.22,652.22,650.27,650.9,6311.0
2024-02-09 11:00:00,650.92,653.46,650.92,652.56,4111.0,650.92,653.46,650.92,652.56,4111.0
2024-02-09 11:10:00,653.05,653.47,651.0,651.08,2120.0,653.05,653.47,651.0,651.08,2120.0
2024-02-09 11:20:00,651.09,652.15,650.67,651.58,4507.0,651.09,652.15,650.67,651.58,4507.0
2024-02-09 11:30:00,651.57,654.0,651.17,653.41,6134.0,651.57,654.0,651.17,653.41,6134.0
2024-02-09 11:40:00,652.84,655.57,652.84,655.23,2720.0,652.84,655.57,652.84,655.23,2720.0
2024-02-09 11:50:00,655.39,655.4,652.45,652.99,3815.0,655.39,655.4,652.45,652.99,3815.0
2024-02-09 12:00:00,653.07,653.1,651.84,652.68,3963.0,653.07,653.1,651.84,652.68,3963.0
2024-02-09 12:10:00,650.27,651.22,650.03,651.22,1100.0,650.27,651.22,650.03,651.22,1100.0
2024-02-09 12:20:00,651.69,651.98,651.69,651.97,354.0,651.69,651.98,651.69,651.97,354.0
2024-02-09 12:30:00,652.08,652.08,651.22,651.91,1941.0,652.08,652.08,651.22,651.91,1941.0
2024-02-09 12:40:00,652.59,654.13,652.18,654.13,3194.0,652.59,654.13,652.18,654.13,3194.0
2024-02-09 12:50:00,653.99,655.52,653.98,654.97,900.0,653.99,655.52,653.98,654.97,900.0
2024-02-09 13:00:00,655.61,655.61,653.71,655.2,1500.0,655.61,655.61,653.71,655.2,1500.0
2024-02-09 13:10:00,653.86,654.0,653.57,653.84,1079.0,653.86,654.0,653.57,653.84,1079.0
2024-02-09 13:20:00,654.98,654.98,653.73,653.85,1500.0,654.98,654.98,653.73,653.85,1500.0
2024-02-09 13:30:00,654.5,654.5,650.94,651.13,2849.0,654.5,654.5,650.94,651.13,2849.0
2024-02-09 13:40:00,651.0,651.46,649.84,651.29,3800.0,651.0,651.46,649.84,651.29,3800.0
2024-02-09 13:50:00,651.46,651.97,651.25,651.53,1000.0,651.46,651.97,651.25,651.53,1000.0
2024-02-09 14:00:00,651.67,651.68,651.0,651.46,1683.0,651.67,651.68,651.0,651.46,1683.0
2024-02-09 14:10:00,651.21,651.26,650.75,650.75,1425.0,651.21,651.26,650.75,650.75,1425.0
2024-02-09 14:20:00,651.52,652.66,651.44,652.6,5964.0,651.52,652.66,651.44,652.6,5964.0
2024-02-09 14:30:00,652.3,653.66,652.3,653.66,6362.0,652.3,653.66,652.3,653.66,6362.0
2024-02-09 14:40:00,653.19,653.19,652.57,652.89,1200.0,653.19,653.19,652.57,652.89,1200.0
2024-02-09 14:50:00,652.89,652.89,650.58,651.48,3236.0,652.89,652.89,650.58,651.48,3236.0
2024-02-09 15:00:00,651.48,651.5,650.71,651.13,2700.0,651.48,651.5,650.71,651.13,2700.0
2024-02-09 15:10:00,651.08,652.45,651.08,652.39,1450.0,651.08,652.45,651.08,652.39,1450.0
2024-02-09 15:20:00,652.41,652.48,650.58,651.12,7670.0,652.41,652.48,650.58,651.12,7670.0
2024-02-09 15:30:00,651.12,651.12,649.31,650.37,7344.0,651.12,651.12,649.31,650.37,7344.0
2024-02-09 15:40:00,651.15,651.52,649.81,650.21,10201.0,651.15,651.52,649.81,650.21,10201.0
2024-02-09 15:50:00,650.0,650.27,646.2,646.4,28299.0,650.0,650.27,646.2,646.4,28299.0
2024-02-12 09:30:00,639.52,641.01,625.8,626.1,23414.0,639.52,641.01,625.8,626.1,23414.0
2024-02-12 09:40:00,625.79,632.67,624.5,628.25,15770.0,625.79,632.67,624.5,628.25,15770.0
2024-02-12 09:50:00,628.36,633.9,628.36,631.51,5889.0,628.36,633.9,628.36,631.51,5889.0
2024-02-12 10:00:00,631.83,633.15,625.96,627.19,7439.0,631.83,633.15,625.96,627.19,7439.0
2024-02-12 10:10:00,627.19,630.26,627.18,629.79,4300.0,627.19,630.26,627.18,629.79,4300.0
2024-02-12 10:20:00,629.27,632.74,629.27,632.58,2548.0,629.27,632.74,629.27,632.58,2548.0
2024-02-12 10:30:00,632.58,633.11,631.18,631.54,2505.0,632.58,633.11,631.18,631.54,2505.0
2024-02-12 10:40:00,631.08,631.82,628.52,628.55,4469.0,631.08,631.82,628.52,628.55,4469.0
2024-02-12 10:50:00,629.31,632.7,628.87,631.21,5795.0,629.31,632.7,628.87,631.21,5795.0
2024-02-12 11:00:00,631.01,632.29,628.86,628.9,2916.0,631.01,632.29,628.86,628.9,2916.0
2024-02-12 11:10:00,628.96,630.08,628.49,628.52,3333.0,628.96,630.08,628.49,628.52,3333.0
2024-02-12 11:20:00,628.16,628.87,626.68,626.95,2766.0,628.16,628.87,626.68,626.95,2766.0
2024-02-12 11:30:00,627.12,628.0,625.16,625.67,3166.0,627.12,628.0,625.16,625.67,3166.0
2024-02-12 11:40:00,625.0,625.87,625.0,625.05,1488.0,625.0,625.87,625.0,625.05,1488.0
2024-02-12 11:50:00,624.97,628.05,624.88,628.05,3548.0,624.97,628.05,624.88,628.05,3548.0
2024-02-12 12:00:00,626.7,628.17,626.7,627.88,1303.0,626.7,628.17,626.7,627.88,1303.0
2024-02-12 12:10:00,627.66,628.87,627.01,627.61,2995.0,627.66,628.87,627.01,627.61,2995.0
2024-02-12 12:20:00,627.36,627.47,625.72,625.72,3067.0,627.36,627.47,625.72,625.72,3067.0
2024-02-12 12:30:00,625.72,628.46,625.72,628.06,15641.0,625.72,628.46,625.72,628.06,15641.0
2024-02-12 12:40:00,627.86,628.69,626.03,626.46,4542.0,627.86,628.69,626.03,626.46,4542.0
2024-02-12 12:50:00,626.0,626.88,625.5,626.21,10425.0,626.0,626.88,625.5,626.21,10425.0
2024-02-12 13:00:00,625.95,625.95,624.89,625.46,2200.0,625.95,625.95,624.89,625.46,2200.0
2024-02-12 13:10:00,625.08,625.34,622.46,623.37,4572.0,625.08,625.34,622.46,623.37,4572.0
2024-02-12 13:20:00,622.2,622.37,619.87,620.69,5655.0,622.2,622.37,619.87,620.69,5655.0
2024-02-12 13:30:00,619.52,619.9,613.93,614.71,15973.0,619.52,619.9,613.93,614.71,15973.0
2024-02-12 13:40:00,614.06,615.8,613.22,615.33,7853.0,614.06,615.8,613.22,615.33,7853.0
2024-02-12 13:50:00,614.75,615.97,614.06,615.79,7188.0,614.75,615.97,614.06,615.79,7188.0
2024-02-12 14:00:00,616.11,617.9,615.24,617.88,4354.0,616.11,617.9,615.24,617.88,4354.0
2024-02-12 14:10:00,618.04,618.57,614.86,614.86,3611.0,618.04,618.57,614.86,614.86,3611.0
2024-02-12 14:20:00,614.97,617.36,614.96,616.48,2400.0,614.97,617.36,614.96,616.48,2400.0
2024-02-12 14:30:00,616.28,617.15,615.83,616.05,2402.0,616.28,617.15,615.83,616.05,2402.0
2024-02-12 14:40:00,616.43,616.45,613.32,613.99,6865.0,616.43,616.45,613.32,613.99,6865.0
2024-02-12 14:50:00,613.89,614.13,611.26,613.54,11910.0,613.89,614.13,611.26,613.54,11910.0
2024-02-12 15:00:00,613.66,616.18,613.66,615.5,5801.0,613.66,616.18,613.66,615.5,5801.0
2024-02-12 15:10:00,615.81,619.25,615.8,618.61,7549.0,615.81,619.25,615.8,618.61,7549.0
2024-02-12 15:20:00,618.31,620.08,618.14,620.08,4307.0,618.31,620.08,618.14,620.08,4307.0
2024-02-12 15:30:00,620.28,620.28,618.86,619.31,4667.0,620.28,620.28,618.86,619.31,4667.0
2024-02-12 15:40:00,619.87,619.87,617.41,617.68,9147.0,619.87,619.87,617.41,617.68,9147.0
2024-02-12 15:50:00,618.41,618.68,616.71,617.07,19559.0,618.41,618.68,616.71,617.07,19559.0
2024-02-13 09:30:00,590.51,595.29,588.04,592.5,39246.0,590.51,595.29,588.04,592.5,39246.0
2024-02-13 09:40:00,592.6,602.68,590.52,599.6,14610.0,592.6,602.68,590.52,599.6,14610.0
2024-02-13 09:50:00,599.32,605.58,597.36,605.48,9579.0,599.32,605.58,597.36,605.48,9579.0
2024-02-13 10:00:00,602.9,603.23,598.23,600.32,15666.0,602.9,603.23,598.23,600.32,15666.0
2024-02-13 10:10:00,599.45,602.15,596.85,602.14,6068.0,599.45,602.15,596.85,602.14,6068.0
2024-02-13 10:20:00,602.01,604.27,600.55,604.27,4997.0,602.01,604.27,600.55,604.27,4997.0
2024-02-13 10:30:00,604.82,608.54,602.13,608.54,5059.0,604.82,608.54,602.13,608.54,5059.0
2024-02-13 10:40:00,607.1,608.55,606.66,606.87,3648.0,607.1,608.55,606.66,606.87,3648.0
2024-02-13 10:50:00,606.52,610.03,605.57,607.27,7360.0,606.52,610.03,605.57,607.27,7360.0
2024-02-13 11:00:00,607.71,612.61,607.54,611.88,2482.0,607.71,612.61,607.54,611.88,2482.0
2024-02-13 11:10:00,611.09,611.34,609.92,610.69,2609.0,611.09,611.34,609.92,610.69,2609.0
2024-02-13 11:20:00,609.82,611.99,609.82,611.01,4206.0,609.82,611.99,609.82,611.01,4206.0
2024-02-13 11:30:00,611.85,611.85,609.95,611.52,1689.0,611.85,611.85,609.95,611.52,1689.0
2024-02-13 11:40:00,611.49,613.2,611.48,611.72,2126.0,611.49,613.2,611.48,611.72,2126.0
2024-02-13 11:50:00,611.4,611.84,609.74,609.74,6746.0,611.4,611.84,609.74,609.74,6746.0
2024-02-13 12:00:00,608.82,608.91,607.68,607.69,2400.0,608.82,608.91,607.68,607.69,2400.0
2024-02-13 12:10:00,608.54,610.2,606.82,609.0,2875.0,608.54,610.2,606.82,609.0,2875.0
2024-02-13 12:20:00,608.59,609.54,606.82,608.21,7930.0,608.59,609.54,606.82,608.21,7930.0
2024-02-13 12:30:00,608.5,611.91,608.14,611.89,3764.0,608.5,611.91,608.14,611.89,3764.0
2024-02-13 12:40:00,611.72,613.34,608.64,608.64,3465.0,611.72,613.34,608.64,608.64,3465.0
2024-02-13 12:50:00,608.18,609.81,606.21,607.01,1952.0,608.18,609.81,606.21,607.01,1952.0
2024-02-13 13:00:00,607.51,608.04,605.92,607.07,1848.0,607.51,608.04,605.92,607.07,1848.0
2024-02-13 13:10:00,606.34,608.54,606.34,608.4,2380.0,606.34,608.54,606.34,608.4,2380.0
2024-02-13 13:20:00,607.73,609.33,607.72,608.44,1435.0,607.73,609.33,607.72,608.44,1435.0
2024-02-13 13:30:00,608.92,609.56,608.21,609.56,1411.0,608.92,609.56,608.21,609.56,1411.0
2024-02-13 13:40:00,609.69,609.69,606.94,606.94,1000.0,609.69,609.69,606.94,606.94,1000.0
2024-02-13 13:50:00,607.35,607.85,606.74,607.54,3129.0,607.35,607.85,606.74,607.54,3129.0
2024-02-13 14:00:00,607.21,607.21,604.11,605.29,3301.0,607.21,607.21,604.11,605.29,3301.0
2024-02-13 14:10:00,605.49,605.55,603.43,604.52,5508.0,605.49,605.55,603.43,604.52,5508.0
2024-02-13 14:20:00,604.55,604.99,603.52,604.8,4770.0,604.55,604.99,603.52,604.8,4770.0
2024-02-13 14:30:00,604.72,605.45,604.66,605.45,2185.0,604.72,605.45,604.66,605.45,2185.0
2024-02-13 14:40:00,605.64,605.65,603.28,603.28,2029.0,605.64,605.65,603.28,603.28,2029.0
2024-02-13 14:50:00,603.28,603.62,602.29,602.52,1335.0,603.28,603.62,602.29,602.52,1335.0
2024-02-13 15:00:00,602.7,602.91,601.0,601.0,2572.0,602.7,602.91,601.0,601.0,2572.0
2024-02-13 15:10:00,601.41,601.41,600.04,600.04,4777.0,601.41,601.41,600.04,600.04,4777.0
2024-02-13 15:20:00,600.37,601.5,599.27,601.49,12878.0,600.37,601.5,599.27,601.49,12878.0
2024-02-13 15:30:00,601.75,603.23,600.81,602.45,6431.0,601.75,603.23,600.81,602.45,6431.0
2024-02-13 15:40:00,602.33,605.14,602.33,604.22,4893.0,602.33,605.14,602.33,604.22,4893.0
2024-02-13 15:50:00,604.67,605.44,602.3,603.76,33377.0,604.67,605.44,602.3,603.76,33377.0
2024-02-14 09:30:00,613.74,614.84,607.33,609.74,16563.0,613.74,614.84,607.33,609.74,16563.0
2024-02-14 09:40:00,609.74,615.97,608.7,611.21,8526.0,609.74,615.97,608.7,611.21,8526.0
2024-02-14 09:50:00,611.9,612.29,606.99,611.38,5938.0,611.9,612.29,606.99,611.38,5938.0
2024-02-14 10:00:00,612.44,615.95,610.55,615.32,5165.0,612.44,615.95,610.55,615.32,5165.0
2024-02-14 10:10:00,615.81,618.0,614.87,618.0,10003.0,615.81,618.0,614.87,618.0,10003.0
2024-02-14 10:20:00,618.83,621.22,618.68,618.79,4579.0,618.83,621.22,618.68,618.79,4579.0
2024-02-14 10:30:00,618.95,618.96,613.7,615.35,3463.0,618.95,618.96,613.7,615.35,3463.0
2024-02-14 10:40:00,614.57,616.3,612.29,615.47,3101.0,614.57,616.3,612.29,615.47,3101.0
2024-02-14 10:50:00,614.62,615.36,612.69,613.0,1900.0,614.62,615.36,612.69,613.0,1900.0
2024-02-14 11:00:00,612.49,614.38,610.46,612.84,4737.0,612.49,614.38,610.46,612.84,4737.0
2024-02-14 11:10:00,612.47,614.04,612.47,614.04,3373.0,612.47,614.04,612.47,614.04,3373.0
2024-02-14 11:20:00,614.06,615.49,613.33,615.14,2925.0,614.06,615.49,613.33,615.14,2925.0
2024-02-14 11:30:00,615.5,618.08,615.11,617.99,7816.0,615.5,618.08,615.11,617.99,7816.0
2024-02-14 11:40:00,617.37,619.06,617.37,617.89,7816.0,617.37,619.06,617.37,617.89,7816.0
2024-02-14 11:50:00,618.18,618.92,617.67,618.09,1600.0,618.18,618.92,617.67,618.09,1600.0
2024-02-14 12:00:00,617.1,618.31,615.58,618.31,3357.0,617.1,618.31,615.58,618.31,3357.0
2024-02-14 12:10:00,617.98,618.63,617.97,618.22,500.0,617.98,618.63,617.97,618.22,500.0
2024-02-14 12:20:00,617.95,620.21,617.3,619.86,2800.0,617.95,620.21,617.3,619.86,2800.0
2024-02-14 12:30:00,619.85,621.57,619.64,619.64,3580.0,619.85,621.57,619.64,619.64,3580.0
2024-02-14 12:40:00,619.64,622.29,619.56,621.96,6963.0,619.64,622.29,619.56,621.96,6963.0
2024-02-14 12:50:00,621.56,622.41,620.94,621.25,4194.0,621.56,622.41,620.94,621.25,4194.0
2024-02-14 13:00:00,621.79,623.21,621.59,622.0,3850.0,621.79,623.21,621.59,622.0,3850.0
2024-02-14 13:10:00,622.33,622.71,621.2,621.43,4005.0,622.33,622.71,621.2,621.43,4005.0
2024-02-14 13:20:00,621.9,623.58,620.93,620.93,21341.0,621.9,623.58,620.93,620.93,21341.0
2024-02-14 13:30:00,620.58,624.62,620.57,624.03,1920.0,620.58,624.62,620.57,624.03,1920.0
2024-02-14 13:40:00,624.18,624.86,623.17,624.56,2400.0,624.18,624.86,623.17,624.56,2400.0
2024-02-14 13:50:00,624.26,624.35,622.29,622.87,3457.0,624.26,624.35,622.29,622.87,3457.0
2024-02-14 14:00:00,622.84,624.81,622.45,624.0,7009.0,622.84,624.81,622.45,624.0,7009.0
2024-02-14 14:10:00,623.92,624.88,623.65,623.97,3772.0,623.92,624.88,623.65,623.97,3772.0
2024-02-14 14:20:00,623.42,626.05,623.42,626.04,5737.0,623.42,626.05,623.42,626.04,5737.0
2024-02-14 14:30:00,625.77,625.77,625.17,625.17,3135.0,625.77,625.77,625.17,625.17,3135.0
2024-02-14 14:40:00,625.37,625.37,623.83,625.1,3315.0,625.37,625.37,623.83,625.1,3315.0
2024-02-14 14:50:00,625.54,626.81,625.51,626.75,6119.0,625.54,626.81,625.51,626.75,6119.0
2024-02-14 15:00:00,627.4,629.45,626.14,629.2,23542.0,627.4,629.45,626.14,629.2,23542.0
2024-02-14 15:10:00,628.98,629.02,624.63,626.98,13540.0,628.98,629.02,624.63,626.98,13540.0
2024-02-14 15:20:00,626.83,629.4,626.15,627.35,9362.0,626.83,629.4,626.15,627.35,9362.0
2024-02-14 15:30:00,627.33,628.74,626.5,628.33,13156.0,627.33,628.74,626.5,628.33,13156.0
2024-02-14 15:40:00,628.38,628.53,627.09,627.1,18449.0,628.38,628.53,627.09,627.1,18449.0
2024-02-14 15:50:00,627.66,631.45,627.08,629.37,50467.0,627.66,631.45,627.08,629.37,50467.0
2024-02-15 09:30:00,644.0,646.56,615.81,620.0,85284.0,644.0,646.56,615.81,620.0,85284.0
2024-02-15 09:40:00,618.45,627.99,618.44,619.77,36032.0,618.45,627.99,618.44,619.77,36032.0
2024-02-15 09:50:00,621.3,621.3,612.84,617.29,29982.0,621.3,621.3,612.84,617.29,29982.0
2024-02-15 10:00:00,618.75,622.21,614.0,616.8,26708.0,618.75,622.21,614.0,616.8,26708.0
2024-02-15 10:10:00,615.95,627.3,615.28,624.43,18281.0,615.95,627.3,615.28,624.43,18281.0
2024-02-15 10:20:00,624.45,627.0,618.25,622.0,38323.0,624.45,627.0,618.25,622.0,38323.0
2024-02-15 10:30:00,622.39,622.39,615.25,618.49,25796.0,622.39,622.39,615.25,618.49,25796.0
2024-02-15 10:40:00,617.37,618.54,616.15,616.47,5205.0,617.37,618.54,616.15,616.47,5205.0
2024-02-15 10:50:00,616.47,622.22,615.91,620.05,9701.0,616.47,622.22,615.91,620.05,9701.0
2024-02-15 11:00:00,620.2,621.16,610.37,612.02,26835.0,620.2,621.16,610.37,612.02,26835.0
2024-02-15 11:10:00,611.93,612.52,607.29,610.0,27614.0,611.93,612.52,607.29,610.0,27614.0
2024-02-15 11:20:00,609.91,610.75,603.89,607.02,29572.0,609.91,610.75,603.89,607.02,29572.0
2024-02-15 11:30:00,606.1,607.28,603.33,604.54,17457.0,606.1,607.28,603.33,604.54,17457.0
2024-02-15 11:40:00,605.07,608.74,603.94,606.72,12650.0,605.07,608.74,603.94,606.72,12650.0
2024-02-15 11:50:00,606.16,610.22,605.27,609.32,10388.0,606.16,610.22,605.27,609.32,10388.0
2024-02-15 12:00:00,609.3,610.75,608.15,609.82,10895.0,609.3,610.75,608.15,609.82,10895.0
2024-02-15 12:10:00,610.76,611.5,608.91,610.45,11252.0,610.76,611.5,608.91,610.45,11252.0
2024-02-15 12:20:00,610.06,614.19,609.15,612.62,17505.0,610.06,614.19,609.15,612.62,17505.0
2024-02-15 12:30:00,611.97,613.02,610.09,610.09,5316.0,611.97,613.02,610.09,610.09,5316.0
2024-02-15 12:40:00,610.65,611.99,606.29,606.3,10986.0,610.65,611.99,606.29,606.3,10986.0
2024-02-15 12:50:00,606.16,607.86,605.92,606.14,3959.0,606.16,607.86,605.92,606.14,3959.0
2024-02-15 13:00:00,606.85,612.71,606.85,612.18,14330.0,606.85,612.71,606.85,612.18,14330.0
2024-02-15 13:10:00,611.5,612.5,609.36,612.01,9201.0,611.5,612.5,609.36,612.01,9201.0
2024-02-15 13:20:00,612.71,614.08,611.49,614.08,16693.0,612.71,614.08,611.49,614.08,16693.0
2024-02-15 13:30:00,614.0,614.68,610.65,610.65,14259.0,614.0,614.68,610.65,610.65,14259.0
2024-02-15 13:40:00,610.82,611.97,610.1,611.18,1800.0,610.82,611.97,610.1,611.18,1800.0
2024-02-15 13:50:00,611.7,613.1,611.04,611.77,5891.0,611.7,613.1,611.04,611.77,5891.0
2024-02-15 14:00:00,611.56,615.3,611.33,613.9,5637.0,611.56,615.3,611.33,613.9,5637.0
2024-02-15 14:10:00,613.78,614.94,612.06,614.5,5243.0,613.78,614.94,612.06,614.5,5243.0
2024-02-15 14:20:00,614.61,615.5,612.89,613.4,13827.0,614.61,615.5,612.89,613.4,13827.0
2024-02-15 14:30:00,612.79,613.94,608.25,608.25,11635.0,612.79,613.94,608.25,608.25,11635.0
2024-02-15 14:40:00,608.57,610.01,605.68,605.69,19557.0,608.57,610.01,605.68,605.69,19557.0
2024-02-15 14:50:00,605.24,606.32,603.13,605.08,14438.0,605.24,606.32,603.13,605.08,14438.0
2024-02-15 15:00:00,605.05,607.27,604.65,606.35,6882.0,605.05,607.27,604.65,606.35,6882.0
2024-02-15 15:10:00,606.47,607.6,601.35,601.83,10109.0,606.47,607.6,601.35,601.83,10109.0
2024-02-15 15:20:00,601.7,605.28,601.35,604.99,36959.0,601.7,605.28,601.35,604.99,36959.0
2024-02-15 15:30:00,605.3,605.3,602.01,604.27,23498.0,605.3,605.3,602.01,604.27,23498.0
2024-02-15 15:40:00,604.27,608.92,604.24,607.46,30185.0,604.27,608.92,604.24,607.46,30185.0
2024-02-15 15:50:00,607.81,611.83,607.23,608.31,72614.0,607.81,611.83,607.23,608.31,72614.0
2024-02-16 09:30:00,603.1,609.99,602.5,609.45,26269.0,603.1,609.99,602.5,609.45,26269.0
2024-02-16 09:40:00,609.99,611.18,606.91,606.91,6029.0,609.99,611.18,606.91,606.91,6029.0
2024-02-16 09:50:00,606.72,606.72,603.08,606.25,26044.0,606.72,606.72,603.08,606.25,26044.0
2024-02-16 10:00:00,605.52,606.08,604.0,605.14,14373.0,605.52,606.08,604.0,605.14,14373.0
2024-02-16 10:10:00,604.3,607.0,604.12,605.43,9665.0,604.3,607.0,604.12,605.43,9665.0
2024-02-16 10:20:00,605.0,606.24,599.6,601.79,19307.0,605.0,606.24,599.6,601.79,19307.0
2024-02-16 10:30:00,601.62,603.0,596.95,603.0,8847.0,601.62,603.0,596.95,603.0,8847.0
2024-02-16 10:40:00,603.0,607.38,601.83,605.95,5942.0,603.0,607.38,601.83,605.95,5942.0
2024-02-16 10:50:00,605.87,608.05,605.62,607.55,4891.0,605.87,608.05,605.62,607.55,4891.0
2024-02-16 11:00:00,607.5,609.11,606.04,607.39,4350.0,607.5,609.11,606.04,607.39,4350.0
2024-02-16 11:10:00,608.86,610.95,608.85,609.65,4671.0,608.86,610.95,608.85,609.65,4671.0
2024-02-16 11:20:00,610.39,612.44,610.32,611.58,5272.0,610.39,612.44,610.32,611.58,5272.0
2024-02-16 11:30:00,611.63,612.93,610.73,612.93,8084.0,611.63,612.93,610.73,612.93,8084.0
2024-02-16 11:40:00,612.58,614.43,612.58,613.48,5686.0,612.58,614.43,612.58,613.48,5686.0
2024-02-16 11:50:00,613.48,614.84,612.47,613.48,6832.0,613.48,614.84,612.47,613.48,6832.0
2024-02-16 12:00:00,613.48,613.96,612.13,613.61,5338.0,613.48,613.96,612.13,613.61,5338.0
2024-02-16 12:10:00,613.89,616.22,613.32,615.06,22113.0,613.89,616.22,613.32,615.06,22113.0
2024-02-16 12:20:00,615.84,617.08,614.89,616.69,3585.0,615.84,617.08,614.89,616.69,3585.0
2024-02-16 12:30:00,616.99,617.78,616.45,616.51,3101.0,616.99,617.78,616.45,616.51,3101.0
2024-02-16 12:40:00,616.86,616.86,615.17,615.29,1021.0,616.86,616.86,615.17,615.29,1021.0
2024-02-16 12:50:00,615.33,616.2,615.17,615.43,3147.0,615.33,616.2,615.17,615.43,3147.0
2024-02-16 13:00:00,615.23,615.48,614.81,615.25,1840.0,615.23,615.48,614.81,615.25,1840.0
2024-02-16 13:10:00,615.18,616.54,613.69,615.49,16578.0,615.18,616.54,613.69,615.49,16578.0
2024-02-16 13:20:00,616.03,617.2,616.03,617.2,2453.0,616.03,617.2,616.03,617.2,2453.0
2024-02-16 13:30:00,616.68,616.68,615.66,615.75,1763.0,616.68,616.68,615.66,615.75,1763.0
2024-02-16 13:40:00,616.16,618.0,616.15,617.94,4698.0,616.16,618.0,616.15,617.94,4698.0
2024-02-16 13:50:00,617.08,617.92,617.08,617.92,3208.0,617.08,617.92,617.08,617.92,3208.0
2024-02-16 14:00:00,617.52,618.5,617.52,618.12,4377.0,617.52,618.5,617.52,618.12,4377.0
2024-02-16 14:10:00,618.75,618.77,617.0,617.43,4846.0,618.75,618.77,617.0,617.43,4846.0
2024-02-16 14:20:00,616.97,617.05,615.71,616.32,3435.0,616.97,617.05,615.71,616.32,3435.0
2024-02-16 14:30:00,615.82,615.96,614.94,615.27,6115.0,615.82,615.96,614.94,615.27,6115.0
2024-02-16 14:40:00,615.71,616.3,613.84,615.32,16323.0,615.71,616.3,613.84,615.32,16323.0
2024-02-16 14:50:00,615.04,615.45,614.62,615.4,6934.0,615.04,615.45,614.62,615.4,6934.0
2024-02-16 15:00:00,615.18,615.6,612.46,613.07,9519.0,615.18,615.6,612.46,613.07,9519.0
2024-02-16 15:10:00,612.82,614.07,612.42,613.37,4629.0,612.82,614.07,612.42,613.37,4629.0
2024-02-16 15:20:00,613.67,614.44,613.48,613.83,6616.0,613.67,614.44,613.48,613.83,6616.0
2024-02-16 15:30:00,614.11,614.3,613.3,613.37,4334.0,614.11,614.3,613.3,613.37,4334.0
2024-02-16 15:40:00,613.73,613.73,612.36,612.76,12460.0,613.73,613.73,612.36,612.76,12460.0
2024-02-16 15:50:00,612.75,614.76,612.72,613.5,34758.0,612.75,614.76,612.72,613.5,34758.0
2024-02-20 09:30:00,600.0,607.98,598.42,599.51,31318.0,600.0,607.98,598.42,599.51,31318.0
2024-02-20 09:40:00,596.29,597.97,594.43,597.25,60144.0,596.29,597.97,594.43,597.25,60144.0
2024-02-20 09:50:00,596.39,598.34,592.16,593.48,9683.0,596.39,598.34,592.16,593.48,9683.0
2024-02-20 10:00:00,592.12,597.57,590.82,596.57,5601.0,592.12,597.57,590.82,596.57,5601.0
2024-02-20 10:10:00,597.1,598.46,594.1,597.75,2806.0,597.1,598.46,594.1,597.75,2806.0
2024-02-20 10:20:00,598.5,598.5,594.67,595.59,3037.0,598.5,598.5,594.67,595.59,3037.0
2024-02-20 10:30:00,594.52,594.53,591.05,592.61,5017.0,594.52,594.53,591.05,592.61,5017.0
2024-02-20 10:40:00,592.49,596.53,592.39,596.52,5511.0,592.49,596.53,592.39,596.52,5511.0
2024-02-20 10:50:00,596.19,598.1,596.09,597.32,4364.0,596.19,598.1,596.09,597.32,4364.0
2024-02-20 11:00:00,596.63,597.76,593.94,594.92,7412.0,596.63,597.76,593.94,594.92,7412.0
2024-02-20 11:10:00,593.84,596.13,593.84,595.38,3302.0,593.84,596.13,593.84,595.38,3302.0
2024-02-20 11:20:00,595.48,597.13,595.48,596.38,3414.0,595.48,597.13,595.48,596.38,3414.0
2024-02-20 11:30:00,595.79,596.68,593.23,594.83,2566.0,595.79,596.68,593.23,594.83,2566.0
2024-02-20 11:40:00,594.69,595.34,594.19,594.63,1978.0,594.69,595.34,594.19,594.63,1978.0
2024-02-20 11:50:00,594.12,594.57,591.21,593.1,6322.0,594.12,594.57,591.21,593.1,6322.0
2024-02-20 12:00:00,591.35,592.53,590.6,591.0,2320.0,591.35,592.53,590.6,591.0,2320.0
2024-02-20 12:10:00,591.19,591.89,589.93,589.94,4134.0,591.19,591.89,589.93,589.94,4134.0
2024-02-20 12:20:00,589.91,591.6,589.58,591.29,1844.0,589.91,591.6,589.58,591.29,1844.0
2024-02-20 12:30:00,591.24,593.66,591.23,592.46,8457.0,591.24,593.66,591.23,592.46,8457.0
2024-02-20 12:40:00,593.03,595.16,592.48,594.57,2707.0,593.03,595.16,592.48,594.57,2707.0
2024-02-20 12:50:00,594.42,596.01,594.42,596.0,1634.0,594.42,596.01,594.42,596.0,1634.0
2024-02-20 13:00:00,595.66,596.51,594.7,596.02,2507.0,595.66,596.51,594.7,596.02,2507.0
2024-02-20 13:10:00,595.76,596.81,595.76,596.57,1642.0,595.76,596.81,595.76,596.57,1642.0
2024-02-20 13:20:00,596.56,597.76,595.83,596.39,2088.0,596.56,597.76,595.83,596.39,2088.0
2024-02-20 13:30:00,596.13,596.93,595.4,596.93,1466.0,596.13,596.93,595.4,596.93,1466.0
2024-02-20 13:40:00,596.91,597.04,596.24,596.38,1300.0,596.91,597.04,596.24,596.38,1300.0
2024-02-20 13:50:00,597.17,597.64,596.69,597.33,1800.0,597.17,597.64,596.69,597.33,1800.0
2024-02-20 14:00:00,598.38,598.6,597.55,598.13,1741.0,598.38,598.6,597.55,598.13,1741.0
2024-02-20 14:10:00,598.06,598.96,597.76,598.81,2771.0,598.06,598.96,597.76,598.81,2771.0
2024-02-20 14:20:00,599.67,599.67,597.35,598.0,2705.0,599.67,599.67,597.35,598.0,2705.0
2024-02-20 14:30:00,597.58,597.8,597.04,597.74,1210.0,597.58,597.8,597.04,597.74,1210.0
2024-02-20 14:40:00,597.81,598.55,597.09,597.72,3588.0,597.81,598.55,597.09,597.72,3588.0
2024-02-20 14:50:00,597.71,598.34,596.31,596.77,2831.0,597.71,598.34,596.31,596.77,2831.0
2024-02-20 15:00:00,596.31,598.51,595.91,598.5,4965.0,596.31,598.51,595.91,598.5,4965.0
2024-02-20 15:10:00,598.08,598.65,596.84,597.59,6357.0,598.08,598.65,596.84,597.59,6357.0
2024-02-20 15:20:00,596.44,597.32,595.41,596.67,2713.0,596.44,597.32,595.41,596.67,2713.0
2024-02-20 15:30:00,596.94,597.03,595.04,595.34,4701.0,596.94,597.03,595.04,595.34,4701.0
2024-02-20 15:40:00,595.47,597.27,595.46,596.0,11443.0,595.47,597.27,595.46,596.0,11443.0
2024-02-20 15:50:00,596.46,597.37,594.78,595.35,35246.0,596.46,597.37,594.78,595.35,35246.0
2024-02-21 09:30:00,581.39,588.47,581.39,584.79,5256.0,581.39,588.47,581.39,584.79,5256.0
2024-02-21 09:40:00,584.99,585.51,580.2,583.4,9877.0,584.99,585.51,580.2,583.4,9877.0
2024-02-21 09:50:00,582.8,587.8,582.39,585.83,3350.0,582.8,587.8,582.39,585.83,3350.0
2024-02-21 10:00:00,586.09,591.34,586.09,588.23,5870.0,586.09,591.34,586.09,588.23,5870.0
2024-02-21 10:10:00,587.82,588.22,585.47,585.61,4268.0,587.82,588.22,585.47,585.61,4268.0
2024-02-21 10:20:00,583.93,585.24,583.14,583.63,3100.0,583.93,585.24,583.14,583.63,3100.0
2024-02-21 10:30:00,584.47,586.28,583.49,585.99,1851.0,584.47,586.28,583.49,585.99,1851.0
2024-02-21 10:40:00,586.98,586.98,583.79,584.95,1612.0,586.98,586.98,583.79,584.95,1612.0
2024-02-21 10:50:00,585.88,585.88,584.78,585.19,900.0,585.88,585.88,584.78,585.19,900.0
2024-02-21 11:00:00,584.65,585.87,583.19,583.2,1645.0,584.65,585.87,583.19,583.2,1645.0
2024-02-21 11:10:00,583.7,585.06,583.7,585.06,1631.0,583.7,585.06,583.7,585.06,1631.0
2024-02-21 11:20:00,585.36,585.47,582.0,582.0,1400.0,585.36,585.47,582.0,582.0,1400.0
2024-02-21 11:30:00,582.04,582.95,581.59,582.02,2202.0,582.04,582.95,581.59,582.02,2202.0
2024-02-21 11:40:00,581.47,583.04,581.47,583.04,4150.0,581.47,583.04,581.47,583.04,4150.0
2024-02-21 11:50:00,583.35,584.98,583.35,584.98,3828.0,583.35,584.98,583.35,584.98,3828.0
2024-02-21 12:00:00,585.61,586.28,583.91,584.36,2414.0,585.61,586.28,583.91,584.36,2414.0
2024-02-21 12:10:00,583.92,583.95,581.99,582.45,4310.0,583.92,583.95,581.99,582.45,4310.0
2024-02-21 12:20:00,581.99,583.05,581.98,582.49,1800.0,581.99,583.05,581.98,582.49,1800.0
2024-02-21 12:30:00,582.65,582.68,580.9,582.28,4925.0,582.65,582.68,580.9,582.28,4925.0
2024-02-21 12:40:00,582.72,583.53,582.08,583.53,3329.0,582.72,583.53,582.08,583.53,3329.0
2024-02-21 12:50:00,583.86,583.91,582.01,582.29,1632.0,583.86,583.91,582.01,582.29,1632.0
2024-02-21 13:00:00,582.07,582.42,581.45,581.95,2147.0,582.07,582.42,581.45,581.95,2147.0
2024-02-21 13:10:00,581.86,582.46,581.37,581.41,2215.0,581.86,582.46,581.37,581.41,2215.0
2024-02-21 13:20:00,581.24,581.35,579.42,579.7,1779.0,581.24,581.35,579.42,579.7,1779.0
2024-02-21 13:30:00,579.91,581.2,579.91,581.2,1625.0,579.91,581.2,579.91,581.2,1625.0
2024-02-21 13:40:00,580.57,580.92,580.04,580.36,1579.0,580.57,580.92,580.04,580.36,1579.0
2024-02-21 13:50:00,580.9,581.32,580.9,581.27,726.0,580.9,581.32,580.9,581.27,726.0
2024-02-21 14:00:00,581.22,582.75,580.59,582.33,9615.0,581.22,582.75,580.59,582.33,9615.0
2024-02-21 14:10:00,582.42,583.2,580.92,580.92,6660.0,582.42,583.2,580.92,580.92,6660.0
2024-02-21 14:20:00,580.94,581.65,579.01,580.16,3506.0,580.94,581.65,579.01,580.16,3506.0
2024-02-21 14:30:00,579.96,580.22,578.8,579.09,1954.0,579.96,580.22,578.8,579.09,1954.0
2024-02-21 14:40:00,578.34,578.91,578.06,578.52,2689.0,578.34,578.91,578.06,578.52,2689.0
2024-02-21 14:50:00,578.99,579.95,578.8,579.74,2023.0,578.99,579.95,578.8,579.74,2023.0
2024-02-21 15:00:00,579.28,580.49,579.28,579.94,1650.0,579.28,580.49,579.28,579.94,1650.0
2024-02-21 15:10:00,580.05,580.95,579.17,580.31,5689.0,580.05,580.95,579.17,580.31,5689.0
2024-02-21 15:20:00,580.79,581.48,580.5,580.96,3202.0,580.79,581.48,580.5,580.96,3202.0
2024-02-21 15:30:00,581.32,582.97,581.03,582.7,4851.0,581.32,582.97,581.03,582.7,4851.0
2024-02-21 15:40:00,583.65,587.34,583.41,586.93,41052.0,583.65,587.34,583.41,586.93,41052.0
2024-02-21 15:50:00,587.19,589.52,585.31,589.34,28637.0,587.19,589.52,585.31,589.34,28637.0
2024-02-22 09:30:00,605.89,608.0,600.58,607.03,15412.0,605.89,608.0,600.58,607.03,15412.0
2024-02-22 09:40:00,605.58,608.92,605.58,607.9,5572.0,605.58,608.92,605.58,607.9,5572.0
2024-02-22 09:50:00,608.17,609.98,604.26,607.74,3178.0,608.17,609.98,604.26,607.74,3178.0
2024-02-22 10:00:00,607.92,608.35,604.64,606.18,2889.0,607.92,608.35,604.64,606.18,2889.0
2024-02-22 10:10:00,605.56,606.41,604.54,604.64,1732.0,605.56,606.41,604.54,604.64,1732.0
2024-02-22 10:20:00,604.99,605.59,603.55,604.8,3018.0,604.99,605.59,603.55,604.8,3018.0
2024-02-22 10:30:00,605.67,607.25,605.0,605.79,3954.0,605.67,607.25,605.0,605.79,3954.0
2024-02-22 10:40:00,605.82,605.82,602.15,602.57,1782.0,605.82,605.82,602.15,602.57,1782.0
2024-02-22 10:50:00,603.26,603.95,602.47,602.52,1835.0,603.26,603.95,602.47,602.52,1835.0
2024-02-22 11:00:00,602.62,603.98,602.61,603.84,1141.0,602.62,603.98,602.61,603.84,1141.0
2024-02-22 11:10:00,604.29,605.94,604.08,605.0,2704.0,604.29,605.94,604.08,605.0,2704.0
2024-02-22 11:20:00,604.72,605.97,604.33,604.35,1280.0,604.72,605.97,604.33,604.35,1280.0
2024-02-22 11:30:00,604.82,605.81,604.39,605.81,1645.0,604.82,605.81,604.39,605.81,1645.0
2024-02-22 11:40:00,605.94,605.94,604.73,605.3,5486.0,605.94,605.94,604.73,605.3,5486.0
2024-02-22 11:50:00,605.3,605.3,604.73,605.09,400.0,605.3,605.3,604.73,605.09,400.0
2024-02-22 12:00:00,605.08,605.08,603.23,604.48,3548.0,605.08,605.08,603.23,604.48,3548.0
2024-02-22 12:10:00,605.12,605.61,604.5,605.61,3256.0,605.12,605.61,604.5,605.61,3256.0
2024-02-22 12:20:00,605.53,606.06,605.51,605.51,500.0,605.53,606.06,605.51,605.51,500.0
2024-02-22 12:30:00,606.93,606.93,606.27,606.73,800.0,606.93,606.93,606.27,606.73,800.0
2024-02-22 12:40:00,605.95,607.55,605.95,607.55,1179.0,605.95,607.55,605.95,607.55,1179.0
2024-02-22 12:50:00,607.7,608.69,607.7,608.69,700.0,607.7,608.69,607.7,608.69,700.0
2024-02-22 13:00:00,608.99,609.74,608.74,609.12,2580.0,608.99,609.74,608.74,609.12,2580.0
2024-02-22 13:10:00,608.34,608.61,606.42,607.51,5812.0,608.34,608.61,606.42,607.51,5812.0
2024-02-22 13:20:00,607.01,607.01,605.71,606.92,1025.0,607.01,607.01,605.71,606.92,1025.0
2024-02-22 13:30:00,606.87,607.36,606.86,606.88,912.0,606.87,607.36,606.86,606.88,912.0
2024-02-22 13:40:00,607.16,607.45,606.81,607.08,1765.0,607.16,607.45,606.81,607.08,1765.0
2024-02-22 13:50:00,606.96,608.0,606.95,607.5,2372.0,606.96,608.0,606.95,607.5,2372.0
2024-02-22 14:00:00,607.74,607.74,605.52,605.62,1800.0,607.74,607.74,605.52,605.62,1800.0
2024-02-22 14:10:00,604.52,607.09,604.52,607.09,1413.0,604.52,607.09,604.52,607.09,1413.0
2024-02-22 14:20:00,606.7,607.54,606.7,607.31,1432.0,606.7,607.54,606.7,607.31,1432.0
2024-02-22 14:30:00,607.3,607.7,606.02,606.31,533.0,607.3,607.7,606.02,606.31,533.0
2024-02-22 14:40:00,606.72,607.33,606.65,607.33,1002.0,606.72,607.33,606.65,607.33,1002.0
2024-02-22 14:50:00,607.15,607.83,606.68,607.5,2000.0,607.15,607.83,606.68,607.5,2000.0
2024-02-22 15:00:00,607.39,607.39,606.01,606.14,2365.0,607.39,607.39,606.01,606.14,2365.0
2024-02-22 15:10:00,605.78,605.78,605.0,605.72,1366.0,605.78,605.78,605.0,605.72,1366.0
2024-02-22 15:20:00,605.96,605.96,605.45,605.47,2191.0,605.96,605.96,605.45,605.47,2191.0
2024-02-22 15:30:00,605.54,605.54,603.33,603.54,37153.0,605.54,605.54,603.33,603.54,37153.0
2024-02-22 15:40:00,603.61,604.0,601.62,603.55,11512.0,603.61,604.0,601.62,603.55,11512.0
2024-02-22 15:50:00,603.1,603.38,600.08,600.23,16148.0,603.1,603.38,600.08,600.23,16148.0
2024-02-23 09:30:00,605.8,610.22,605.8,607.13,7577.0,605.8,610.22,605.8,607.13,7577.0
2024-02-23 09:40:00,608.17,608.17,605.52,605.52,1890.0,608.17,608.17,605.52,605.52,1890.0
2024-02-23 09:50:00,607.03,608.74,602.69,605.18,8204.0,607.03,608.74,602.69,605.18,8204.0
2024-02-23 10:00:00,604.85,607.4,603.57,606.34,3535.0,604.85,607.4,603.57,606.34,3535.0
2024-02-23 10:10:00,605.41,607.37,605.28,606.93,2761.0,605.41,607.37,605.28,606.93,2761.0
2024-02-23 10:20:00,606.95,608.75,606.1,607.82,2165.0,606.95,608.75,606.1,607.82,2165.0
2024-02-23 10:30:00,607.64,608.76,607.08,608.75,1206.0,607.64,608.76,607.08,608.75,1206.0
2024-02-23 10:40:00,608.96,608.96,605.86,606.57,1580.0,608.96,608.96,605.86,606.57,1580.0
2024-02-23 10:50:00,606.57,607.27,606.54,606.87,700.0,606.57,607.27,606.54,606.87,700.0
2024-02-23 11:00:00,604.94,604.94,601.99,603.45,3067.0,604.94,604.94,601.99,603.45,3067.0
2024-02-23 11:10:00,603.0,603.0,601.26,602.03,700.0,603.0,603.0,601.26,602.03,700.0
2024-02-23 11:20:00,603.22,603.61,603.22,603.61,200.0,603.22,603.61,603.22,603.61,200.0
2024-02-23 11:30:00,606.08,606.08,604.72,606.03,1250.0,606.08,606.08,604.72,606.03,1250.0
2024-02-23 11:40:00,606.19,606.62,605.39,606.21,1501.0,606.19,606.62,605.39,606.21,1501.0
2024-02-23 11:50:00,606.22,607.56,606.21,607.56,1673.0,606.22,607.56,606.21,607.56,1673.0
2024-02-23 12:00:00,607.87,608.96,607.52,607.52,2889.0,607.87,608.96,607.52,607.52,2889.0
2024-02-23 12:10:00,607.52,608.24,607.07,607.5,2325.0,607.52,608.24,607.07,607.5,2325.0
2024-02-23 12:20:00,607.81,608.02,606.53,606.66,2525.0,607.81,608.02,606.53,606.66,2525.0
2024-02-23 12:30:00,606.34,607.4,605.54,607.4,1219.0,606.34,607.4,605.54,607.4,1219.0
2024-02-23 12:40:00,607.7,608.08,606.63,607.89,781.0,607.7,608.08,606.63,607.89,781.0
2024-02-23 12:50:00,608.41,608.41,607.55,608.34,870.0,608.41,608.41,607.55,608.34,870.0
2024-02-23 13:00:00,608.6,609.23,608.0,609.17,1716.0,608.6,609.23,608.0,609.17,1716.0
2024-02-23 13:10:00,609.41,609.42,608.43,608.97,2900.0,609.41,609.42,608.43,608.97,2900.0
2024-02-23 13:20:00,608.69,609.03,608.24,608.24,335.0,608.69,609.03,608.24,608.24,335.0
2024-02-23 13:30:00,608.75,609.58,608.51,608.81,3600.0,608.75,609.58,608.51,608.81,3600.0
2024-02-23 13:40:00,608.66,609.23,608.66,609.22,1300.0,608.66,609.23,608.66,609.22,1300.0
2024-02-23 13:50:00,609.09,609.09,608.05,608.95,1305.0,609.09,609.09,608.05,608.95,1305.0
2024-02-23 14:00:00,607.91,608.42,607.71,608.42,800.0,607.91,608.42,607.71,608.42,800.0
2024-02-23 14:10:00,608.07,608.87,607.83,608.3,2724.0,608.07,608.87,607.83,608.3,2724.0
2024-02-23 14:20:00,608.17,608.17,607.05,607.39,1243.0,608.17,608.17,607.05,607.39,1243.0
2024-02-23 14:30:00,607.54,608.35,607.03,608.35,1968.0,607.54,608.35,607.03,608.35,1968.0
2024-02-23 14:40:00,608.33,609.04,608.05,608.17,2300.0,608.33,609.04,608.05,608.17,2300.0
2024-02-23 14:50:00,607.7,608.09,607.07,607.11,1307.0,607.7,608.09,607.07,607.11,1307.0
2024-02-23 15:00:00,606.82,606.96,605.04,605.04,746.0,606.82,606.96,605.04,605.04,746.0
2024-02-23 15:10:00,604.34,604.63,603.98,604.57,433.0,604.34,604.63,603.98,604.57,433.0
2024-02-23 15:20:00,604.47,605.15,604.47,604.73,1150.0,604.47,605.15,604.47,604.73,1150.0
2024-02-23 15:30:00,604.3,605.2,603.91,604.82,3372.0,604.3,605.2,603.91,604.82,3372.0
2024-02-23 15:40:00,605.05,605.53,604.77,605.52,2022.0,605.05,605.53,604.77,605.52,2022.0
2024-02-23 15:50:00,605.59,606.5,605.11,605.4,8234.0,605.59,606.5,605.11,605.4,8234.0
2024-02-26 09:30:00,609.54,609.54,600.89,604.17,5165.0,609.54,609.54,600.89,604.17,5165.0
2024-02-26 09:40:00,607.92,607.96,605.42,605.42,1000.0,607.92,607.96,605.42,605.42,1000.0
2024-02-26 09:50:00,608.0,608.0,606.22,607.15,2641.0,608.0,608.0,606.22,607.15,2641.0
2024-02-26 10:00:00,607.53,608.96,607.04,608.36,1360.0,607.53,608.96,607.04,608.36,1360.0
2024-02-26 10:10:00,609.12,609.65,608.45,608.45,1000.0,609.12,609.65,608.45,608.45,1000.0
2024-02-26 10:20:00,608.4,610.83,608.25,609.1,2755.0,608.4,610.83,608.25,609.1,2755.0
2024-02-26 10:30:00,608.81,610.52,608.26,609.92,1058.0,608.81,610.52,608.26,609.92,1058.0
2024-02-26 10:40:00,608.89,609.44,607.92,608.81,2646.0,608.89,609.44,607.92,608.81,2646.0
2024-02-26 10:50:00,608.75,610.0,607.87,609.52,2596.0,608.75,610.0,607.87,609.52,2596.0
2024-02-26 11:00:00,609.22,610.0,608.5,609.5,1984.0,609.22,610.0,608.5,609.5,1984.0
2024-02-26 11:10:00,609.5,609.5,608.73,608.74,1400.0,609.5,609.5,608.73,608.74,1400.0
2024-02-26 11:20:00,609.36,609.65,607.1,607.63,2667.0,609.36,609.65,607.1,607.63,2667.0
2024-02-26 11:30:00,608.39,609.0,608.39,609.0,1007.0,608.39,609.0,608.39,609.0,1007.0
2024-02-26 11:40:00,609.7,610.93,609.58,610.93,900.0,609.7,610.93,609.58,610.93,900.0
2024-02-26 11:50:00,611.21,611.9,611.21,611.75,1315.0,611.21,611.9,611.21,611.75,1315.0
2024-02-26 12:00:00,611.29,612.39,610.64,612.14,2139.0,611.29,612.39,610.64,612.14,2139.0
2024-02-26 12:10:00,612.15,612.84,611.69,611.69,1775.0,612.15,612.84,611.69,611.69,1775.0
2024-02-26 12:20:00,611.48,613.78,611.48,613.5,3488.0,611.48,613.78,611.48,613.5,3488.0
2024-02-26 12:30:00,613.79,614.25,613.54,613.81,2678.0,613.79,614.25,613.54,613.81,2678.0
2024-02-26 12:40:00,613.5,614.25,612.57,612.69,3375.0,613.5,614.25,612.57,612.69,3375.0
2024-02-26 12:50:00,612.85,613.43,612.29,612.91,1725.0,612.85,613.43,612.29,612.91,1725.0
2024-02-26 13:00:00,612.24,612.24,611.63,611.69,1200.0,612.24,612.24,611.63,611.69,1200.0
2024-02-26 13:10:00,611.1,611.67,609.16,609.89,3881.0,611.1,611.67,609.16,609.89,3881.0
2024-02-26 13:20:00,609.02,610.68,608.82,609.62,4848.0,609.02,610.68,608.82,609.62,4848.0
2024-02-26 13:30:00,609.02,609.88,608.03,609.88,1454.0,609.02,609.88,608.03,609.88,1454.0
2024-02-26 13:40:00,610.39,611.16,610.39,611.15,2153.0,610.39,611.16,610.39,611.15,2153.0
2024-02-26 13:50:00,611.32,612.41,610.78,612.23,800.0,611.32,612.41,610.78,612.23,800.0
2024-02-26 14:00:00,613.0,613.16,611.77,611.77,3189.0,613.0,613.16,611.77,611.77,3189.0
2024-02-26 14:10:00,612.96,612.96,611.5,611.5,1057.0,612.96,612.96,611.5,611.5,1057.0
2024-02-26 14:20:00,612.47,612.58,612.06,612.06,3420.0,612.47,612.58,612.06,612.06,3420.0
2024-02-26 14:30:00,612.5,612.5,611.44,611.87,2241.0,612.5,612.5,611.44,611.87,2241.0
2024-02-26 14:40:00,611.34,611.76,610.9,611.68,826.0,611.34,611.76,610.9,611.68,826.0
2024-02-26 14:50:00,611.59,611.88,611.0,611.0,1113.0,611.59,611.88,611.0,611.0,1113.0
2024-02-26 15:00:00,611.01,611.41,610.41,611.41,1324.0,611.01,611.41,610.41,611.41,1324.0
2024-02-26 15:10:00,612.04,612.05,610.59,610.6,500.0,612.04,612.05,610.59,610.6,500.0
2024-02-26 15:20:00,610.3,610.8,610.29,610.29,1014.0,610.3,610.8,610.29,610.29,1014.0
2024-02-26 15:30:00,610.29,610.47,609.87,609.88,1000.0,610.29,610.47,609.87,609.88,1000.0
2024-02-26 15:40:00,609.59,609.82,607.83,608.23,3365.0,609.59,609.82,607.83,608.23,3365.0
2024-02-26 15:50:00,607.54,608.37,606.96,607.29,14590.0,607.54,608.37,606.96,607.29,14590.0
2024-02-27 09:30:00,611.84,614.69,609.73,611.53,6239.0,611.84,614.69,609.73,611.53,6239.0
2024-02-27 09:40:00,612.98,612.98,609.04,611.4,10227.0,612.98,612.98,609.04,611.4,10227.0
2024-02-27 09:50:00,611.04,615.0,611.03,615.0,3868.0,611.04,615.0,611.03,615.0,3868.0
2024-02-27 10:00:00,616.62,617.29,615.3,617.29,2965.0,616.62,617.29,615.3,617.29,2965.0
2024-02-27 10:10:00,616.97,620.49,616.94,620.0,4149.0,616.97,620.49,616.94,620.0,4149.0
2024-02-27 10:20:00,620.96,621.06,618.57,619.04,3361.0,620.96,621.06,618.57,619.04,3361.0
2024-02-27 10:30:00,620.34,620.34,617.51,617.57,2000.0,620.34,620.34,617.51,617.57,2000.0
2024-02-27 10:40:00,616.8,617.23,614.62,617.23,2312.0,616.8,617.23,614.62,617.23,2312.0
2024-02-27 10:50:00,616.68,616.98,615.75,616.98,982.0,616.68,616.98,615.75,616.98,982.0
2024-02-27 11:00:00,617.14,617.28,616.01,616.64,1740.0,617.14,617.28,616.01,616.64,1740.0
2024-02-27 11:10:00,616.63,616.63,614.91,615.68,2013.0,616.63,616.63,614.91,615.68,2013.0
2024-02-27 11:20:00,614.97,614.97,612.68,612.68,700.0,614.97,614.97,612.68,612.68,700.0
2024-02-27 11:30:00,614.09,615.44,614.09,614.39,1159.0,614.09,615.44,614.09,614.39,1159.0
2024-02-27 11:40:00,613.14,613.97,613.14,613.97,700.0,613.14,613.97,613.14,613.97,700.0
2024-02-27 11:50:00,614.86,614.86,614.23,614.56,798.0,614.86,614.86,614.23,614.56,798.0
2024-02-27 12:00:00,614.82,615.48,614.2,614.56,3500.0,614.82,615.48,614.2,614.56,3500.0
2024-02-27 12:10:00,615.24,615.24,613.47,613.47,1322.0,615.24,615.24,613.47,613.47,1322.0
2024-02-27 12:20:00,613.41,613.41,612.75,612.79,1030.0,613.41,613.41,612.75,612.79,1030.0
2024-02-27 12:30:00,612.96,612.96,611.11,611.12,1300.0,612.96,612.96,611.11,611.12,1300.0
2024-02-27 12:40:00,611.97,611.97,611.03,611.03,200.0,611.97,611.97,611.03,611.03,200.0
2024-02-27 12:50:00,610.96,611.97,610.17,611.97,2939.0,610.96,611.97,610.17,611.97,2939.0
2024-02-27 13:00:00,611.0,613.25,611.0,612.79,1340.0,611.0,613.25,611.0,612.79,1340.0
2024-02-27 13:10:00,613.18,614.24,612.23,613.72,7206.0,613.18,614.24,612.23,613.72,7206.0
2024-02-27 13:20:00,612.92,613.73,612.87,612.87,1810.0,612.92,613.73,612.87,612.87,1810.0
2024-02-27 13:30:00,613.38,614.36,613.11,613.62,19113.0,613.38,614.36,613.11,613.62,19113.0
2024-02-27 13:40:00,612.88,612.88,612.08,612.09,400.0,612.88,612.88,612.08,612.09,400.0
2024-02-27 13:50:00,612.21,612.37,612.21,612.22,400.0,612.21,612.37,612.21,612.22,400.0
2024-02-27 14:00:00,613.74,613.74,611.98,611.99,500.0,613.74,613.74,611.98,611.99,500.0
2024-02-27 14:10:00,612.83,612.96,612.83,612.9,300.0,612.83,612.96,612.83,612.9,300.0
2024-02-27 14:20:00,613.77,613.84,612.38,612.38,1000.0,613.77,613.84,612.38,612.38,1000.0
2024-02-27 14:30:00,611.32,612.21,610.64,611.0,36234.0,611.32,612.21,610.64,611.0,36234.0
2024-02-27 14:40:00,611.72,611.72,610.99,611.59,622.0,611.72,611.72,610.99,611.59,622.0
2024-02-27 14:50:00,612.22,613.96,611.43,613.95,937.0,612.22,613.96,611.43,613.95,937.0
2024-02-27 15:00:00,614.34,614.34,612.87,612.87,1676.0,614.34,614.34,612.87,612.87,1676.0
2024-02-27 15:10:00,612.65,612.83,612.09,612.83,1625.0,612.65,612.83,612.09,612.83,1625.0
2024-02-27 15:20:00,613.07,615.75,612.52,615.48,2039.0,613.07,615.75,612.52,615.48,2039.0
2024-02-27 15:30:00,615.12,615.54,613.84,614.38,5108.0,615.12,615.54,613.84,614.38,5108.0
2024-02-27 15:40:00,613.9,614.05,612.26,613.45,5524.0,613.9,614.05,612.26,613.45,5524.0
2024-02-27 15:50:00,614.09,616.54,614.09,614.76,21800.0,614.09,616.54,614.09,614.76,21800.0
2024-02-28 09:30:00,611.42,611.93,607.5,611.54,4548.0,611.42,611.93,607.5,611.54,4548.0
2024-02-28 09:40:00,608.38,608.38,606.5,607.03,500.0,608.38,608.38,606.5,607.03,500.0
2024-02-28 09:50:00,608.06,609.52,605.6,609.52,3996.0,608.06,609.52,605.6,609.52,3996.0
2024-02-28 10:00:00,610.95,612.11,608.46,612.11,2800.0,610.95,612.11,608.46,612.11,2800.0
2024-02-28 10:10:00,612.93,613.32,610.94,611.88,1417.0,612.93,613.32,610.94,611.88,1417.0
2024-02-28 10:20:00,609.47,612.52,609.47,611.92,2330.0,609.47,612.52,609.47,611.92,2330.0
2024-02-28 10:30:00,612.21,613.49,611.56,613.34,1724.0,612.21,613.49,611.56,613.34,1724.0
2024-02-28 10:40:00,613.43,614.22,612.2,613.02,2358.0,613.43,614.22,612.2,613.02,2358.0
2024-02-28 10:50:00,612.79,613.62,611.89,612.0,1186.0,612.79,613.62,611.89,612.0,1186.0
2024-02-28 11:00:00,612.93,613.78,611.84,613.78,2689.0,612.93,613.78,611.84,613.78,2689.0
2024-02-28 11:10:00,613.71,614.57,613.19,614.57,1700.0,613.71,614.57,613.19,614.57,1700.0
2024-02-28 11:20:00,614.39,615.7,614.39,615.7,3949.0,614.39,615.7,614.39,615.7,3949.0
2024-02-28 11:30:00,615.69,615.89,615.36,615.86,1633.0,615.69,615.89,615.36,615.86,1633.0
2024-02-28 11:40:00,615.89,615.89,614.91,615.21,3276.0,615.89,615.89,614.91,615.21,3276.0
2024-02-28 11:50:00,615.57,615.58,614.99,614.99,1551.0,615.57,615.58,614.99,614.99,1551.0
2024-02-28 12:00:00,615.36,615.51,613.84,615.5,3806.0,615.36,615.51,613.84,615.5,3806.0
2024-02-28 12:10:00,615.5,616.06,615.5,615.98,1400.0,615.5,616.06,615.5,615.98,1400.0
2024-02-28 12:20:00,615.98,616.05,615.32,615.32,3598.0,615.98,616.05,615.32,615.32,3598.0
2024-02-28 12:30:00,613.68,615.33,613.68,614.65,2633.0,613.68,615.33,613.68,614.65,2633.0
2024-02-28 12:40:00,614.83,616.09,614.61,615.73,4727.0,614.83,616.09,614.61,615.73,4727.0
2024-02-28 12:50:00,615.76,616.88,615.73,616.88,4927.0,615.76,616.88,615.73,616.88,4927.0
2024-02-28 13:00:00,616.62,616.92,615.62,615.62,3200.0,616.62,616.92,615.62,615.62,3200.0
2024-02-28 13:10:00,615.09,616.1,615.09,615.44,1258.0,615.09,616.1,615.09,615.44,1258.0
2024-02-28 13:20:00,616.17,616.17,615.73,616.12,1321.0,616.17,616.17,615.73,616.12,1321.0
2024-02-28 13:30:00,616.52,616.52,615.66,615.66,892.0,616.52,616.52,615.66,615.66,892.0
2024-02-28 13:40:00,615.62,615.91,614.61,614.61,1545.0,615.62,615.91,614.61,614.61,1545.0
2024-02-28 13:50:00,615.22,616.3,614.56,615.73,1501.0,615.22,616.3,614.56,615.73,1501.0
2024-02-28 14:00:00,616.16,616.74,615.94,616.74,2150.0,616.16,616.74,615.94,616.74,2150.0
2024-02-28 14:10:00,616.87,616.87,615.73,616.32,2323.0,616.87,616.87,615.73,616.32,2323.0
2024-02-28 14:20:00,616.92,616.92,616.48,616.67,700.0,616.92,616.92,616.48,616.67,700.0
2024-02-28 14:30:00,616.5,616.5,615.81,616.1,2140.0,616.5,616.5,615.81,616.1,2140.0
2024-02-28 14:40:00,615.75,616.09,615.4,616.09,984.0,615.75,616.09,615.4,616.09,984.0
2024-02-28 14:50:00,615.87,616.92,615.58,616.92,2745.0,615.87,616.92,615.58,616.92,2745.0
2024-02-28 15:00:00,616.6,617.0,616.4,616.82,3376.0,616.6,617.0,616.4,616.82,3376.0
2024-02-28 15:10:00,616.16,616.16,615.84,615.91,700.0,616.16,616.16,615.84,615.91,700.0
2024-02-28 15:20:00,616.1,616.1,615.06,615.39,2355.0,616.1,616.1,615.06,615.39,2355.0
2024-02-28 15:30:00,615.36,615.77,614.99,615.22,2351.0,615.36,615.77,614.99,615.22,2351.0
2024-02-28 15:40:00,614.99,615.16,613.53,613.53,4508.0,614.99,615.16,613.53,613.53,4508.0
2024-02-28 15:50:00,613.63,614.91,611.27,612.69,18848.0,613.63,614.91,611.27,612.69,18848.0
2024-02-29 09:30:00,615.28,618.97,614.0,618.97,15135.0,615.28,618.97,614.0,618.97,15135.0
2024-02-29 09:40:00,614.47,614.52,612.68,614.52,1602.0,614.47,614.52,612.68,614.52,1602.0
2024-02-29 09:50:00,614.95,614.95,612.0,612.0,1965.0,614.95,614.95,612.0,612.0,1965.0
2024-02-29 10:00:00,612.13,613.62,610.93,611.0,5755.0,612.13,613.62,610.93,611.0,5755.0
2024-02-29 10:10:00,611.75,611.75,609.43,611.06,6954.0,611.75,611.75,609.43,611.06,6954.0
2024-02-29 10:20:00,612.0,614.57,612.0,614.57,2843.0,612.0,614.57,612.0,614.57,2843.0
2024-02-29 10:30:00,614.95,617.0,614.95,616.12,5549.0,614.95,617.0,614.95,616.12,5549.0
2024-02-29 10:40:00,616.13,616.74,613.38,614.77,3166.0,616.13,616.74,613.38,614.77,3166.0
2024-02-29 10:50:00,615.41,615.86,613.59,615.28,2240.0,615.41,615.86,613.59,615.28,2240.0
2024-02-29 11:00:00,614.54,615.89,613.2,615.88,800.0,614.54,615.89,613.2,615.88,800.0
2024-02-29 11:10:00,614.65,615.89,614.65,615.34,705.0,614.65,615.89,614.65,615.34,705.0
2024-02-29 11:20:00,614.11,614.4,613.2,613.82,3108.0,614.11,614.4,613.2,613.82,3108.0
2024-02-29 11:30:00,613.82,614.02,611.08,611.98,1876.0,613.82,614.02,611.08,611.98,1876.0
2024-02-29 11:40:00,610.01,612.7,609.6,612.7,4531.0,610.01,612.7,609.6,612.7,4531.0
2024-02-29 11:50:00,612.67,614.83,612.6,614.0,1300.0,612.67,614.83,612.6,614.0,1300.0
2024-02-29 12:00:00,614.71,614.83,612.52,612.67,1954.0,614.71,614.83,612.52,612.67,1954.0
2024-02-29 12:10:00,612.83,613.94,612.82,613.94,800.0,612.83,613.94,612.82,613.94,800.0
2024-02-29 12:20:00,613.83,614.59,613.49,613.66,4107.0,613.83,614.59,613.49,613.66,4107.0
2024-02-29 12:30:00,614.49,614.83,613.25,613.56,1800.0,614.49,614.83,613.25,613.56,1800.0
2024-02-29 12:40:00,613.92,615.0,613.6,614.75,879.0,613.92,615.0,613.6,614.75,879.0
2024-02-29 12:50:00,614.29,615.63,614.1,615.22,654.0,614.29,615.63,614.1,615.22,654.0
2024-02-29 13:00:00,615.15,616.77,615.15,616.71,1100.0,615.15,616.77,615.15,616.71,1100.0
2024-02-29 13:10:00,616.02,616.72,614.25,614.25,800.0,616.02,616.72,614.25,614.25,800.0
2024-02-29 13:20:00,614.22,616.12,614.17,615.82,2594.0,614.22,616.12,614.17,615.82,2594.0
2024-02-29 13:30:00,616.36,617.49,616.35,617.23,1900.0,616.36,617.49,616.35,617.23,1900.0
2024-02-29 13:40:00,616.75,618.01,616.65,617.97,3622.0,616.75,618.01,616.65,617.97,3622.0
2024-02-29 13:50:00,618.32,618.32,616.95,616.96,670.0,618.32,618.32,616.95,616.96,670.0
2024-02-29 14:00:00,617.29,617.29,616.68,616.68,200.0,617.29,617.29,616.68,616.68,200.0
2024-02-29 14:10:00,617.68,618.66,617.17,618.66,5099.0,617.68,618.66,617.17,618.66,5099.0
2024-02-29 14:20:00,618.18,618.96,616.39,616.39,1859.0,618.18,618.96,616.39,616.39,1859.0
2024-02-29 14:30:00,616.21,616.9,616.07,616.24,1935.0,616.21,616.9,616.07,616.24,1935.0
2024-02-29 14:40:00,615.69,615.97,615.03,615.97,600.0,615.69,615.97,615.03,615.97,600.0
2024-02-29 14:50:00,615.74,616.18,615.02,616.18,1513.0,615.74,616.18,615.02,616.18,1513.0
2024-02-29 15:00:00,616.48,616.54,616.01,616.01,725.0,616.48,616.54,616.01,616.01,725.0
2024-02-29 15:10:00,616.01,616.73,615.76,616.73,1384.0,616.01,616.73,615.76,616.73,1384.0
2024-02-29 15:20:00,616.73,617.56,616.7,617.16,1961.0,616.73,617.56,616.7,617.16,1961.0
2024-02-29 15:30:00,617.06,618.04,616.98,617.39,2093.0,617.06,618.04,616.98,617.39,2093.0
2024-02-29 15:40:00,617.39,618.55,617.16,617.59,4144.0,617.39,618.55,617.16,617.59,4144.0
2024-02-29 15:50:00,617.44,619.85,616.47,617.81,29721.0,617.44,619.85,616.47,617.81,29721.0
2024-03-01 09:30:00,620.0,624.0,618.01,618.14,19792.0,620.0,624.0,618.01,618.14,19792.0
2024-03-01 09:40:00,617.88,618.36,614.68,616.27,5435.0,617.88,618.36,614.68,616.27,5435.0
2024-03-01 09:50:00,615.8,621.48,615.8,619.82,3250.0,615.8,621.48,615.8,619.82,3250.0
2024-03-01 10:00:00,621.28,625.38,621.28,624.89,5995.0,621.28,625.38,621.28,624.89,5995.0
2024-03-01 10:10:00,625.41,626.8,624.77,626.57,4341.0,625.41,626.8,624.77,626.57,4341.0
2024-03-01 10:20:00,625.49,626.74,623.55,626.74,3468.0,625.49,626.74,623.55,626.74,3468.0
2024-03-01 10:30:00,626.66,627.89,625.03,626.48,2853.0,626.66,627.89,625.03,626.48,2853.0
2024-03-01 10:40:00,626.39,628.74,626.39,627.67,2409.0,626.39,628.74,626.39,627.67,2409.0
2024-03-01 10:50:00,627.79,628.22,626.95,627.74,2854.0,627.79,628.22,626.95,627.74,2854.0
2024-03-01 11:00:00,627.78,628.0,626.65,626.66,1493.0,627.78,628.0,626.65,626.66,1493.0
2024-03-01 11:10:00,627.28,627.28,626.01,626.91,2000.0,627.28,627.28,626.01,626.91,2000.0
2024-03-01 11:20:00,626.63,626.63,625.82,626.0,3367.0,626.63,626.63,625.82,626.0,3367.0
2024-03-01 11:30:00,626.01,627.28,625.26,626.62,6751.0,626.01,627.28,625.26,626.62,6751.0
2024-03-01 11:40:00,626.87,626.87,625.54,625.54,1771.0,626.87,626.87,625.54,625.54,1771.0
2024-03-01 11:50:00,626.42,628.09,626.34,627.49,2517.0,626.42,628.09,626.34,627.49,2517.0
2024-03-01 12:00:00,627.23,627.9,627.11,627.39,2568.0,627.23,627.9,627.11,627.39,2568.0
2024-03-01 12:10:00,628.1,628.17,626.14,627.05,9901.0,628.1,628.17,626.14,627.05,9901.0
2024-03-01 12:20:00,627.27,627.28,626.9,627.28,955.0,627.27,627.28,626.9,627.28,955.0
2024-03-01 12:30:00,627.76,628.24,627.61,627.86,2135.0,627.76,628.24,627.61,627.86,2135.0
2024-03-01 12:40:00,626.91,629.8,626.91,629.61,4258.0,626.91,629.8,626.91,629.61,4258.0
2024-03-01 12:50:00,629.6,629.63,628.02,629.18,6465.0,629.6,629.63,628.02,629.18,6465.0
2024-03-01 13:00:00,629.05,629.9,629.05,629.9,1293.0,629.05,629.9,629.05,629.9,1293.0
2024-03-01 13:10:00,630.0,630.9,630.0,630.57,1716.0,630.0,630.9,630.0,630.57,1716.0
2024-03-01 13:20:00,631.09,631.09,630.8,630.8,200.0,631.09,631.09,630.8,630.8,200.0
2024-03-01 13:30:00,630.57,631.54,630.57,630.93,1400.0,630.57,631.54,630.57,630.93,1400.0
2024-03-01 13:40:00,630.77,630.77,629.34,629.87,1641.0,630.77,630.77,629.34,629.87,1641.0
2024-03-01 13:50:00,629.89,630.48,629.82,630.48,800.0,629.89,630.48,629.82,630.48,800.0
2024-03-01 14:00:00,630.74,631.63,630.02,630.81,1133.0,630.74,631.63,630.02,630.81,1133.0
2024-03-01 14:10:00,630.63,630.63,630.63,630.63,100.0,630.63,630.63,630.63,630.63,100.0
2024-03-01 14:20:00,630.05,631.21,630.02,630.43,4215.0,630.05,631.21,630.02,630.43,4215.0
2024-03-01 14:30:00,630.39,631.32,630.39,631.2,2571.0,630.39,631.32,630.39,631.2,2571.0
2024-03-01 14:40:00,630.82,631.99,630.82,631.99,2266.0,630.82,631.99,630.82,631.99,2266.0
2024-03-01 14:50:00,632.63,633.33,632.53,632.53,1193.0,632.63,633.33,632.53,632.53,1193.0
2024-03-01 15:00:00,632.56,632.95,630.85,630.85,1853.0,632.56,632.95,630.85,630.85,1853.0
2024-03-01 15:10:00,631.05,632.49,630.81,632.49,2799.0,631.05,632.49,630.81,632.49,2799.0
2024-03-01 15:20:00,632.58,634.63,632.45,634.63,3590.0,632.58,634.63,632.45,634.63,3590.0
2024-03-01 15:30:00,634.13,634.41,632.79,633.63,5087.0,634.13,634.41,632.79,633.63,5087.0
2024-03-01 15:40:00,633.47,634.63,633.42,634.11,5112.0,633.47,634.63,633.42,634.11,5112.0
2024-03-01 15:50:00,634.06,635.25,632.96,633.8,17267.0,634.06,635.25,632.96,633.8,17267.0
2024-03-04 09:30:00,634.21,635.52,631.95,635.51,4856.0,634.21,635.52,631.95,635.51,4856.0
2024-03-04 09:40:00,634.26,634.27,628.94,628.94,1848.0,634.26,634.27,628.94,628.94,1848.0
2024-03-04 09:50:00,629.63,631.9,629.63,629.97,2472.0,629.63,631.9,629.63,629.97,2472.0
2024-03-04 10:00:00,628.94,630.19,627.47,628.87,5181.0,628.94,630.19,627.47,628.87,5181.0
2024-03-04 10:10:00,628.8,628.96,626.51,626.51,4334.0,628.8,628.96,626.51,626.51,4334.0
2024-03-04 10:20:00,626.02,627.12,624.7,625.01,4102.0,626.02,627.12,624.7,625.01,4102.0
2024-03-04 10:30:00,625.12,628.51,624.2,628.5,3379.0,625.12,628.51,624.2,628.5,3379.0
2024-03-04 10:40:00,628.5,630.09,628.44,629.49,6354.0,628.5,630.09,628.44,629.49,6354.0
2024-03-04 10:50:00,629.62,630.29,628.55,630.28,6314.0,629.62,630.29,628.55,630.28,6314.0
2024-03-04 11:00:00,630.18,630.77,629.75,630.26,1200.0,630.18,630.77,629.75,630.26,1200.0
2024-03-04 11:10:00,629.8,631.68,629.8,631.38,2740.0,629.8,631.68,629.8,631.38,2740.0
2024-03-04 11:20:00,631.38,632.57,630.98,632.01,1662.0,631.38,632.57,630.98,632.01,1662.0
2024-03-04 11:30:00,632.72,632.94,630.93,631.8,3766.0,632.72,632.94,630.93,631.8,3766.0
2024-03-04 11:40:00,631.8,632.36,631.6,631.72,2062.0,631.8,632.36,631.6,631.72,2062.0
2024-03-04 11:50:00,631.8,633.15,631.71,633.14,2100.0,631.8,633.15,631.71,633.14,2100.0
2024-03-04 12:00:00,632.5,632.72,630.87,631.21,3040.0,632.5,632.72,630.87,631.21,3040.0
2024-03-04 12:10:00,631.21,631.87,630.52,631.34,5728.0,631.21,631.87,630.52,631.34,5728.0
2024-03-04 12:20:00,631.32,633.96,631.32,632.95,2969.0,631.32,633.96,631.32,632.95,2969.0
2024-03-04 12:30:00,633.51,633.51,631.04,631.17,1924.0,633.51,633.51,631.04,631.17,1924.0
2024-03-04 12:40:00,631.5,632.34,631.0,631.0,1300.0,631.5,632.34,631.0,631.0,1300.0
2024-03-04 12:50:00,631.38,631.79,630.61,630.62,1356.0,631.38,631.79,630.61,630.62,1356.0
2024-03-04 13:00:00,630.47,631.25,630.46,631.25,2110.0,630.47,631.25,630.46,631.25,2110.0
2024-03-04 13:10:00,630.98,630.98,629.53,629.54,500.0,630.98,630.98,629.53,629.54,500.0
2024-03-04 13:20:00,629.56,630.56,628.77,629.13,2101.0,629.56,630.56,628.77,629.13,2101.0
2024-03-04 13:30:00,628.48,629.54,628.41,629.19,1500.0,628.48,629.54,628.41,629.19,1500.0
2024-03-04 13:40:00,629.17,629.64,627.88,629.38,6204.0,629.17,629.64,627.88,629.38,6204.0
2024-03-04 13:50:00,629.39,630.43,628.96,630.43,2493.0,629.39,630.43,628.96,630.43,2493.0
2024-03-04 14:00:00,629.73,629.87,629.42,629.7,962.0,629.73,629.87,629.42,629.7,962.0
2024-03-04 14:10:00,629.5,630.05,629.5,629.77,1400.0,629.5,630.05,629.5,629.77,1400.0
2024-03-04 14:20:00,630.22,630.22,628.85,629.65,2798.0,630.22,630.22,628.85,629.65,2798.0
2024-03-04 14:30:00,630.35,632.7,629.48,632.51,5071.0,630.35,632.7,629.48,632.51,5071.0
2024-03-04 14:40:00,632.65,632.65,631.13,631.54,2826.0,632.65,632.65,631.13,631.54,2826.0
2024-03-04 14:50:00,631.54,632.34,631.12,632.31,2525.0,631.54,632.34,631.12,632.31,2525.0
2024-03-04 15:00:00,632.43,632.43,629.68,630.66,3380.0,632.43,632.43,629.68,630.66,3380.0
2024-03-04 15:10:00,630.64,630.97,629.28,629.8,3715.0,630.64,630.97,629.28,629.8,3715.0
2024-03-04 15:20:00,629.8,632.06,629.8,632.04,6356.0,629.8,632.06,629.8,632.04,6356.0
2024-03-04 15:30:00,631.43,631.64,629.82,630.38,2869.0,631.43,631.64,629.82,630.38,2869.0
2024-03-04 15:40:00,630.6,630.99,628.06,628.43,4589.0,630.6,630.99,628.06,628.43,4589.0
2024-03-04 15:50:00,628.66,630.62,628.66,628.71,17003.0,628.66,630.62,628.66,628.71,17003.0
2024-03-05 09:30:00,620.14,624.62,617.16,619.14,7349.0,620.14,624.62,617.16,619.14,7349.0
2024-03-05 09:40:00,616.85,616.85,611.06,612.74,2378.0,616.85,616.85,611.06,612.74,2378.0
2024-03-05 09:50:00,612.91,615.87,611.8,611.8,6939.0,612.91,615.87,611.8,611.8,6939.0
2024-03-05 10:00:00,612.69,615.09,611.06,611.06,6372.0,612.69,615.09,611.06,611.06,6372.0
2024-03-05 10:10:00,610.85,611.98,604.0,604.0,6750.0,610.85,611.98,604.0,604.0,6750.0
2024-03-05 10:20:00,603.71,606.55,603.65,604.32,7926.0,603.71,606.55,603.65,604.32,7926.0
2024-03-05 10:30:00,604.69,604.7,598.36,601.16,13949.0,604.69,604.7,598.36,601.16,13949.0
2024-03-05 10:40:00,602.39,602.4,598.88,600.32,6763.0,602.39,602.4,598.88,600.32,6763.0
2024-03-05 10:50:00,599.21,600.05,597.75,597.75,6104.0,599.21,600.05,597.75,597.75,6104.0
2024-03-05 11:00:00,598.39,600.01,597.84,599.42,3775.0,598.39,600.01,597.84,599.42,3775.0
2024-03-05 11:10:00,599.27,599.27,597.62,599.14,5270.0,599.27,599.27,597.62,599.14,5270.0
2024-03-05 11:20:00,599.6,601.76,599.41,601.32,8298.0,599.6,601.76,599.41,601.32,8298.0
2024-03-05 11:30:00,601.04,601.04,598.27,598.27,6730.0,601.04,601.04,598.27,598.27,6730.0
2024-03-05 11:40:00,598.74,599.94,598.56,599.02,3120.0,598.74,599.94,598.56,599.02,3120.0
2024-03-05 11:50:00,599.02,599.82,598.25,599.82,2701.0,599.02,599.82,598.25,599.82,2701.0
2024-03-05 12:00:00,600.07,600.36,599.28,599.39,3197.0,600.07,600.36,599.28,599.39,3197.0
2024-03-05 12:10:00,599.83,601.48,599.83,600.98,2852.0,599.83,601.48,599.83,600.98,2852.0
2024-03-05 12:20:00,600.88,602.79,600.84,602.75,2965.0,600.88,602.79,600.84,602.75,2965.0
2024-03-05 12:30:00,602.84,603.05,601.83,603.05,4585.0,602.84,603.05,601.83,603.05,4585.0
2024-03-05 12:40:00,602.65,604.2,602.1,604.19,1500.0,602.65,604.2,602.1,604.19,1500.0
2024-03-05 12:50:00,603.0,603.63,602.74,603.5,1300.0,603.0,603.63,602.74,603.5,1300.0
2024-03-05 13:00:00,602.72,603.26,602.08,602.7,1538.0,602.72,603.26,602.08,602.7,1538.0
2024-03-05 13:10:00,603.21,603.21,601.46,601.76,9620.0,603.21,603.21,601.46,601.76,9620.0
2024-03-05 13:20:00,601.52,602.24,601.28,601.91,3470.0,601.52,602.24,601.28,601.91,3470.0
2024-03-05 13:30:00,601.86,602.28,600.54,601.3,3201.0,601.86,602.28,600.54,601.3,3201.0
2024-03-05 13:40:00,600.76,601.11,598.28,598.29,6481.0,600.76,601.11,598.28,598.29,6481.0
2024-03-05 13:50:00,598.93,599.63,598.39,598.69,1354.0,598.93,599.63,598.39,598.69,1354.0
2024-03-05 14:00:00,598.87,599.32,598.25,598.25,2423.0,598.87,599.32,598.25,598.25,2423.0
2024-03-05 14:10:00,598.0,599.19,598.0,598.46,2105.0,598.0,599.19,598.0,598.46,2105.0
2024-03-05 14:20:00,598.06,599.2,598.06,599.15,2810.0,598.06,599.2,598.06,599.15,2810.0
2024-03-05 14:30:00,598.85,599.55,597.83,598.09,3456.0,598.85,599.55,597.83,598.09,3456.0
2024-03-05 14:40:00,598.47,598.48,596.49,596.72,3359.0,598.47,598.48,596.49,596.72,3359.0
2024-03-05 14:50:00,596.75,597.49,596.42,596.7,2200.0,596.75,597.49,596.42,596.7,2200.0
2024-03-05 15:00:00,596.76,597.26,596.08,596.63,2818.0,596.76,597.26,596.08,596.63,2818.0
2024-03-05 15:10:00,596.35,598.06,596.35,598.06,4339.0,596.35,598.06,596.35,598.06,4339.0
2024-03-05 15:20:00,598.04,598.99,597.58,598.23,4640.0,598.04,598.99,597.58,598.23,4640.0
2024-03-05 15:30:00,598.02,600.99,597.51,600.59,11843.0,598.02,600.99,597.51,600.59,11843.0
2024-03-05 15:40:00,600.23,604.34,600.1,603.49,8776.0,600.23,604.34,600.1,603.49,8776.0
2024-03-05 15:50:00,604.97,606.11,602.59,606.08,19900.0,604.97,606.11,602.59,606.08,19900.0
2024-03-06 09:30:00,615.38,618.0,613.59,614.63,6290.0,615.38,618.0,613.59,614.63,6290.0
2024-03-06 09:40:00,614.32,617.63,613.29,616.12,4343.0,614.32,617.63,613.29,616.12,4343.0
2024-03-06 09:50:00,615.56,619.02,613.46,613.47,6791.0,615.56,619.02,613.46,613.47,6791.0
2024-03-06 10:00:00,612.8,614.13,609.55,611.44,9773.0,612.8,614.13,609.55,611.44,9773.0
2024-03-06 10:10:00,612.23,616.28,612.23,615.94,1993.0,612.23,616.28,612.23,615.94,1993.0
2024-03-06 10:20:00,614.9,614.9,614.22,614.46,5987.0,614.9,614.9,614.22,614.46,5987.0
2024-03-06 10:30:00,614.44,616.07,614.34,616.07,1070.0,614.44,616.07,614.34,616.07,1070.0
2024-03-06 10:40:00,614.21,616.97,614.21,616.8,1492.0,614.21,616.97,614.21,616.8,1492.0
2024-03-06 10:50:00,616.8,618.17,616.29,617.59,2999.0,616.8,618.17,616.29,617.59,2999.0
2024-03-06 11:00:00,617.91,617.91,616.81,617.34,500.0,617.91,617.91,616.81,617.34,500.0
2024-03-06 11:10:00,617.6,617.6,615.44,615.85,1300.0,617.6,617.6,615.44,615.85,1300.0
2024-03-06 11:20:00,615.76,616.76,614.92,615.97,3201.0,615.76,616.76,614.92,615.97,3201.0
2024-03-06 11:30:00,615.96,615.98,615.0,615.98,918.0,615.96,615.98,615.0,615.98,918.0
2024-03-06 11:40:00,616.84,616.84,615.03,615.2,2167.0,616.84,616.84,615.03,615.2,2167.0
2024-03-06 11:50:00,615.65,616.51,615.65,615.71,1805.0,615.65,616.51,615.65,615.71,1805.0
2024-03-06 12:00:00,616.01,616.59,615.27,616.59,1625.0,616.01,616.59,615.27,616.59,1625.0
2024-03-06 12:10:00,616.65,617.43,615.71,616.34,1825.0,616.65,617.43,615.71,616.34,1825.0
2024-03-06 12:20:00,616.28,616.59,615.64,615.91,3525.0,616.28,616.59,615.64,615.91,3525.0
2024-03-06 12:30:00,616.32,617.76,615.86,616.49,3282.0,616.32,617.76,615.86,616.49,3282.0
2024-03-06 12:40:00,615.77,616.58,614.88,614.88,2118.0,615.77,616.58,614.88,614.88,2118.0
2024-03-06 12:50:00,614.94,616.35,614.56,615.7,3957.0,614.94,616.35,614.56,615.7,3957.0
2024-03-06 13:00:00,615.75,617.63,615.34,617.62,8827.0,615.75,617.63,615.34,617.62,8827.0
2024-03-06 13:10:00,617.65,617.65,616.99,617.63,855.0,617.65,617.65,616.99,617.63,855.0
2024-03-06 13:20:00,617.08,617.93,616.57,616.95,1607.0,617.08,617.93,616.57,616.95,1607.0
2024-03-06 13:30:00,617.0,617.0,614.14,614.85,2222.0,617.0,617.0,614.14,614.85,2222.0
2024-03-06 13:40:00,615.92,616.66,614.26,614.26,1476.0,615.92,616.66,614.26,614.26,1476.0
2024-03-06 13:50:00,613.66,616.23,613.17,615.75,2879.0,613.66,616.23,613.17,615.75,2879.0
2024-03-06 14:00:00,615.86,616.93,614.19,616.57,1300.0,615.86,616.93,614.19,616.57,1300.0
2024-03-06 14:10:00,615.67,615.67,615.13,615.13,700.0,615.67,615.67,615.13,615.13,700.0
2024-03-06 14:20:00,616.56,616.74,615.91,616.39,2100.0,616.56,616.74,615.91,616.39,2100.0
2024-03-06 14:30:00,616.86,617.2,613.92,614.03,4354.0,616.86,617.2,613.92,614.03,4354.0
2024-03-06 14:40:00,613.94,615.54,613.94,615.05,1923.0,613.94,615.54,613.94,615.05,1923.0
2024-03-06 14:50:00,614.0,614.01,612.92,613.07,2237.0,614.0,614.01,612.92,613.07,2237.0
2024-03-06 15:00:00,612.45,614.19,612.31,612.93,809.0,612.45,614.19,612.31,612.93,809.0
2024-03-06 15:10:00,612.93,613.33,611.28,611.86,1802.0,612.93,613.33,611.28,611.86,1802.0
2024-03-06 15:20:00,612.02,612.14,610.73,611.3,1100.0,612.02,612.14,610.73,611.3,1100.0
2024-03-06 15:30:00,611.11,611.28,608.56,609.81,5095.0,611.11,611.28,608.56,609.81,5095.0
2024-03-06 15:40:00,609.8,611.7,609.78,611.47,3367.0,609.8,611.7,609.78,611.47,3367.0
2024-03-06 15:50:00,611.23,612.01,609.85,610.95,20173.0,611.23,612.01,609.85,610.95,20173.0
2024-03-07 09:30:00,612.01,612.01,601.94,609.2,7986.0,612.01,612.01,601.94,609.2,7986.0
2024-03-07 09:40:00,608.06,608.09,604.95,604.96,2946.0,608.06,608.09,604.95,604.96,2946.0
2024-03-07 09:50:00,605.36,607.34,603.97,606.0,1759.0,605.36,607.34,603.97,606.0,1759.0
2024-03-07 10:00:00,604.53,608.12,604.53,605.88,2900.0,604.53,608.12,604.53,605.88,2900.0
2024-03-07 10:10:00,606.87,611.23,606.87,611.23,490.0,606.87,611.23,606.87,611.23,490.0
2024-03-07 10:20:00,611.43,612.31,610.75,612.08,1400.0,611.43,612.31,610.75,612.08,1400.0
2024-03-07 10:30:00,611.43,613.66,610.56,613.66,1725.0,611.43,613.66,610.56,613.66,1725.0
2024-03-07 10:40:00,613.71,615.12,612.85,615.12,1350.0,613.71,615.12,612.85,615.12,1350.0
2024-03-07 10:50:00,616.02,616.03,613.5,614.52,1200.0,616.02,616.03,613.5,614.52,1200.0
2024-03-07 11:00:00,613.29,613.96,612.95,613.07,1718.0,613.29,613.96,612.95,613.07,1718.0
2024-03-07 11:10:00,613.83,614.28,613.83,614.28,300.0,613.83,614.28,613.83,614.28,300.0
2024-03-07 11:20:00,615.34,615.34,614.55,615.01,709.0,615.34,615.34,614.55,615.01,709.0
2024-03-07 11:30:00,613.83,614.28,613.3,614.0,1377.0,613.83,614.28,613.3,614.0,1377.0
2024-03-07 11:40:00,614.4,614.69,614.4,614.68,681.0,614.4,614.69,614.4,614.68,681.0
2024-03-07 11:50:00,614.18,614.75,614.08,614.08,720.0,614.18,614.75,614.08,614.08,720.0
2024-03-07 12:00:00,614.64,616.56,614.64,615.98,2055.0,614.64,616.56,614.64,615.98,2055.0
2024-03-07 12:10:00,617.06,617.06,616.15,616.27,1115.0,617.06,617.06,616.15,616.27,1115.0
2024-03-07 12:20:00,616.27,616.43,614.54,614.54,1441.0,616.27,616.43,614.54,614.54,1441.0
2024-03-07 12:30:00,614.63,616.03,614.63,615.68,1603.0,614.63,616.03,614.63,615.68,1603.0
2024-03-07 12:40:00,615.53,616.14,615.14,616.13,905.0,615.53,616.14,615.14,616.13,905.0
2024-03-07 12:50:00,615.63,615.63,614.52,614.57,1083.0,615.63,615.63,614.52,614.57,1083.0
2024-03-07 13:00:00,614.9,614.9,613.68,614.09,1004.0,614.9,614.9,613.68,614.09,1004.0
2024-03-07 13:10:00,614.09,615.02,614.09,615.02,900.0,614.09,615.02,614.09,615.02,900.0
2024-03-07 13:20:00,615.02,615.75,614.9,614.9,400.0,615.02,615.75,614.9,614.9,400.0
2024-03-07 13:30:00,615.75,615.82,614.88,615.82,1953.0,615.75,615.82,614.88,615.82,1953.0
2024-03-07 13:40:00,615.1,616.29,615.1,616.29,600.0,615.1,616.29,615.1,616.29,600.0
2024-03-07 13:50:00,615.67,615.67,614.18,614.19,1204.0,615.67,615.67,614.18,614.19,1204.0
2024-03-07 14:00:00,614.16,615.46,613.89,615.1,5764.0,614.16,615.46,613.89,615.1,5764.0
2024-03-07 14:10:00,614.94,614.94,614.07,614.64,600.0,614.94,614.94,614.07,614.64,600.0
2024-03-07 14:20:00,614.48,614.48,614.33,614.33,200.0,614.48,614.48,614.33,614.33,200.0
2024-03-07 14:30:00,615.38,615.67,614.99,615.67,646.0,615.38,615.67,614.99,615.67,646.0
2024-03-07 14:40:00,615.0,615.79,614.93,615.79,690.0,615.0,615.79,614.93,615.79,690.0
2024-03-07 14:50:00,615.83,616.29,615.78,616.29,700.0,615.83,616.29,615.78,616.29,700.0
2024-03-07 15:00:00,614.46,614.79,613.3,613.93,1418.0,614.46,614.79,613.3,613.93,1418.0
2024-03-07 15:10:00,613.59,615.15,613.58,614.69,7311.0,613.59,615.15,613.58,614.69,7311.0
2024-03-07 15:20:00,614.22,614.23,613.75,614.23,514.0,614.22,614.23,613.75,614.23,514.0
2024-03-07 15:30:00,613.64,613.74,613.4,613.74,764.0,613.64,613.74,613.4,613.74,764.0
2024-03-07 15:40:00,614.01,614.13,613.33,613.47,1904.0,614.01,614.13,613.33,613.47,1904.0
2024-03-07 15:50:00,613.13,614.73,612.83,612.83,13966.0,613.13,614.73,612.83,612.83,13966.0
2024-03-08 09:30:00,613.0,619.33,613.0,616.17,6929.0,613.0,619.33,613.0,616.17,6929.0
2024-03-08 09:40:00,618.44,624.16,618.01,623.11,7890.0,618.44,624.16,618.01,623.11,7890.0
2024-03-08 09:50:00,623.0,624.64,621.93,624.3,4969.0,623.0,624.64,621.93,624.3,4969.0
2024-03-08 10:00:00,623.99,624.72,623.68,624.11,1535.0,623.99,624.72,623.68,624.11,1535.0
2024-03-08 10:10:00,623.37,623.61,622.41,622.81,1300.0,623.37,623.61,622.41,622.81,1300.0
2024-03-08 10:20:00,623.93,624.85,623.35,624.22,3174.0,623.93,624.85,623.35,624.22,3174.0
2024-03-08 10:30:00,624.38,624.43,620.4,620.4,1825.0,624.38,624.43,620.4,620.4,1825.0
2024-03-08 10:40:00,620.76,623.59,620.76,623.59,700.0,620.76,623.59,620.76,623.59,700.0
2024-03-08 10:50:00,623.15,624.08,621.86,622.83,2036.0,623.15,624.08,621.86,622.83,2036.0
2024-03-08 11:00:00,621.0,621.86,619.06,619.25,6614.0,621.0,621.86,619.06,619.25,6614.0
2024-03-08 11:10:00,618.06,619.19,617.35,617.35,800.0,618.06,619.19,617.35,617.35,800.0
2024-03-08 11:20:00,616.29,617.01,613.79,613.8,1150.0,616.29,617.01,613.79,613.8,1150.0
2024-03-08 11:30:00,611.72,614.96,611.72,614.21,3154.0,611.72,614.96,611.72,614.21,3154.0
2024-03-08 11:40:00,614.21,616.11,614.01,614.52,1020.0,614.21,616.11,614.01,614.52,1020.0
2024-03-08 11:50:00,614.63,614.64,612.72,613.47,600.0,614.63,614.64,612.72,613.47,600.0
2024-03-08 12:00:00,612.64,614.5,612.33,613.04,3365.0,612.64,614.5,612.33,613.04,3365.0
2024-03-08 12:10:00,613.7,614.08,612.33,612.33,950.0,613.7,614.08,612.33,612.33,950.0
2024-03-08 12:20:00,612.43,614.07,612.38,614.07,846.0,612.43,614.07,612.38,614.07,846.0
2024-03-08 12:30:00,613.7,614.02,613.7,614.02,400.0,613.7,614.02,613.7,614.02,400.0
2024-03-08 12:40:00,613.56,613.56,613.19,613.25,300.0,613.56,613.56,613.19,613.25,300.0
2024-03-08 12:50:00,611.69,612.13,610.01,610.81,700.0,611.69,612.13,610.01,610.81,700.0
2024-03-08 13:00:00,610.0,610.36,608.77,610.36,1901.0,610.0,610.36,608.77,610.36,1901.0
2024-03-08 13:10:00,609.73,610.38,609.72,610.3,901.0,609.73,610.38,609.72,610.3,901.0
2024-03-08 13:20:00,610.36,610.41,608.61,609.14,7152.0,610.36,610.41,608.61,609.14,7152.0
2024-03-08 13:30:00,608.2,608.2,604.38,604.75,4694.0,608.2,608.2,604.38,604.75,4694.0
2024-03-08 13:40:00,604.25,605.2,604.25,605.17,800.0,604.25,605.2,604.25,605.17,800.0
2024-03-08 13:50:00,605.16,605.99,604.85,605.59,2567.0,605.16,605.99,604.85,605.59,2567.0
2024-03-08 14:00:00,605.89,606.1,605.59,606.1,815.0,605.89,606.1,605.59,606.1,815.0
2024-03-08 14:10:00,606.79,607.03,606.43,607.03,511.0,606.79,607.03,606.43,607.03,511.0
2024-03-08 14:20:00,607.87,608.77,607.16,607.16,625.0,607.87,608.77,607.16,607.16,625.0
2024-03-08 14:30:00,608.01,609.66,608.01,609.66,2909.0,608.01,609.66,608.01,609.66,2909.0
2024-03-08 14:40:00,610.4,611.07,610.4,610.56,1017.0,610.4,611.07,610.4,610.56,1017.0
2024-03-08 14:50:00,611.63,611.63,610.29,610.68,1000.0,611.63,611.63,610.29,610.68,1000.0
2024-03-08 15:00:00,610.36,610.46,608.17,608.17,1792.0,610.36,610.46,608.17,608.17,1792.0
2024-03-08 15:10:00,606.48,608.39,606.47,607.33,1840.0,606.48,608.39,606.47,607.33,1840.0
2024-03-08 15:20:00,607.28,608.57,606.44,606.44,4847.0,607.28,608.57,606.44,606.44,4847.0
2024-03-08 15:30:00,606.52,607.59,606.42,607.02,2736.0,606.52,607.59,606.42,607.02,2736.0
2024-03-08 15:40:00,606.72,608.23,606.68,607.0,2900.0,606.72,608.23,606.68,607.0,2900.0
2024-03-08 15:50:00,606.79,606.79,603.99,605.18,16506.0,606.79,606.79,603.99,605.18,16506.0
2024-03-11 09:30:00,605.5,608.18,603.42,608.18,10916.0,605.5,608.18,603.42,608.18,10916.0
2024-03-11 09:40:00,607.95,614.3,607.79,613.02,13739.0,607.95,614.3,607.79,613.02,13739.0
2024-03-11 09:50:00,613.2,613.2,603.67,604.17,2516.0,613.2,613.2,603.67,604.17,2516.0
2024-03-11 10:00:00,603.0,605.22,601.75,603.8,2415.0,603.0,605.22,601.75,603.8,2415.0
2024-03-11 10:10:00,603.79,604.32,602.51,603.66,2828.0,603.79,604.32,602.51,603.66,2828.0
2024-03-11 10:20:00,603.48,605.07,602.59,605.07,2487.0,603.48,605.07,602.59,605.07,2487.0
2024-03-11 10:30:00,604.69,606.85,604.69,605.09,1876.0,604.69,606.85,604.69,605.09,1876.0
2024-03-11 10:40:00,604.85,607.23,604.85,606.72,2125.0,604.85,607.23,604.85,606.72,2125.0
2024-03-11 10:50:00,606.83,609.72,606.82,609.52,3510.0,606.83,609.72,606.82,609.52,3510.0
2024-03-11 11:00:00,610.54,612.61,609.9,611.76,2524.0,610.54,612.61,609.9,611.76,2524.0
2024-03-11 11:10:00,610.82,611.81,610.15,611.25,2676.0,610.82,611.81,610.15,611.25,2676.0
2024-03-11 11:20:00,610.98,610.98,608.84,610.07,5167.0,610.98,610.98,608.84,610.07,5167.0
2024-03-11 11:30:00,609.68,609.95,608.29,609.7,4837.0,609.68,609.95,608.29,609.7,4837.0
2024-03-11 11:40:00,608.55,609.3,608.55,609.06,600.0,608.55,609.3,608.55,609.06,600.0
2024-03-11 11:50:00,611.0,611.32,609.67,611.32,1223.0,611.0,611.32,609.67,611.32,1223.0
2024-03-11 12:00:00,610.43,610.89,610.36,610.89,750.0,610.43,610.89,610.36,610.89,750.0
2024-03-11 12:10:00,609.87,612.14,609.7,612.13,7735.0,609.87,612.14,609.7,612.13,7735.0
2024-03-11 12:20:00,611.7,612.78,611.62,612.76,2814.0,611.7,612.78,611.62,612.76,2814.0
2024-03-11 12:30:00,613.5,613.94,612.64,612.95,2232.0,613.5,613.94,612.64,612.95,2232.0
2024-03-11 12:40:00,613.24,614.82,613.0,614.82,1569.0,613.24,614.82,613.0,614.82,1569.0
2024-03-11 12:50:00,613.61,615.0,613.39,614.58,1362.0,613.61,615.0,613.39,614.58,1362.0
2024-03-11 13:00:00,614.8,615.77,614.21,614.48,1453.0,614.8,615.77,614.21,614.48,1453.0
2024-03-11 13:10:00,613.87,614.28,613.31,613.89,500.0,613.87,614.28,613.31,613.89,500.0
2024-03-11 13:20:00,615.01,616.0,614.52,615.23,718.0,615.01,616.0,614.52,615.23,718.0
2024-03-11 13:30:00,615.87,615.87,614.35,614.56,2462.0,615.87,615.87,614.35,614.56,2462.0
2024-03-11 13:40:00,614.51,614.51,613.2,613.72,3208.0,614.51,614.51,613.2,613.72,3208.0
2024-03-11 13:50:00,613.94,615.24,613.94,615.24,600.0,613.94,615.24,613.94,615.24,600.0
2024-03-11 14:00:00,615.08,616.0,614.05,615.73,2148.0,615.08,616.0,614.05,615.73,2148.0
2024-03-11 14:10:00,615.89,615.89,614.49,615.65,8404.0,615.89,615.89,614.49,615.65,8404.0
2024-03-11 14:20:00,616.43,616.97,616.24,616.89,900.0,616.43,616.97,616.24,616.89,900.0
2024-03-11 14:30:00,616.28,616.28,615.95,615.96,500.0,616.28,616.28,615.95,615.96,500.0
2024-03-11 14:40:00,616.54,618.0,616.08,618.0,2483.0,616.54,618.0,616.08,618.0,2483.0
2024-03-11 14:50:00,618.38,618.38,617.05,617.06,1302.0,618.38,618.38,617.05,617.06,1302.0
2024-03-11 15:00:00,616.74,617.19,616.29,616.38,1005.0,616.74,617.19,616.29,616.38,1005.0
2024-03-11 15:10:00,616.4,616.4,615.82,615.94,1201.0,616.4,616.4,615.82,615.94,1201.0
2024-03-11 15:20:00,615.78,615.82,615.2,615.41,1400.0,615.78,615.82,615.2,615.41,1400.0
2024-03-11 15:30:00,615.25,615.57,613.84,614.46,2212.0,615.25,615.57,613.84,614.46,2212.0
2024-03-11 15:40:00,614.54,614.54,613.89,613.89,2377.0,614.54,614.54,613.89,613.89,2377.0
2024-03-11 15:50:00,613.62,613.62,612.18,612.51,7790.0,613.62,613.62,612.18,612.51,7790.0
2024-03-12 09:30:00,623.25,623.25,618.4,619.59,10841.0,623.25,623.25,618.4,619.59,10841.0
2024-03-12 09:40:00,620.0,620.38,617.83,618.15,9591.0,620.0,620.38,617.83,618.15,9591.0
2024-03-12 09:50:00,620.9,622.89,619.6,622.89,2778.0,620.9,622.89,619.6,622.89,2778.0
2024-03-12 10:00:00,625.0,625.44,623.02,624.04,2316.0,625.0,625.44,623.02,624.04,2316.0
2024-03-12 10:10:00,624.33,624.84,622.32,623.19,5878.0,624.33,624.84,622.32,623.19,5878.0
2024-03-12 10:20:00,625.0,625.0,622.11,622.11,1914.0,625.0,625.0,622.11,622.11,1914.0
2024-03-12 10:30:00,624.66,625.0,623.92,624.63,1684.0,624.66,625.0,623.92,624.63,1684.0
2024-03-12 10:40:00,624.65,625.4,623.0,623.0,1426.0,624.65,625.4,623.0,623.0,1426.0
2024-03-12 10:50:00,622.23,623.34,621.24,622.53,2810.0,622.23,623.34,621.24,622.53,2810.0
2024-03-12 11:00:00,622.69,623.02,621.72,622.72,1133.0,622.69,623.02,621.72,622.72,1133.0
2024-03-12 11:10:00,623.0,623.02,622.21,622.22,622.0,623.0,623.02,622.21,622.22,622.0
2024-03-12 11:20:00,622.94,623.79,622.76,623.14,1761.0,622.94,623.79,622.76,623.14,1761.0
2024-03-12 11:30:00,623.14,623.14,621.46,621.67,2162.0,623.14,623.14,621.46,621.67,2162.0
2024-03-12 11:40:00,621.67,623.24,621.2,623.24,3179.0,621.67,623.24,621.2,623.24,3179.0
2024-03-12 11:50:00,622.52,623.1,621.61,621.61,1520.0,622.52,623.1,621.61,621.61,1520.0
2024-03-12 12:00:00,621.75,622.89,621.56,622.22,2320.0,621.75,622.89,621.56,622.22,2320.0
2024-03-12 12:10:00,622.22,622.5,622.02,622.03,855.0,622.22,622.5,622.02,622.03,855.0
2024-03-12 12:20:00,621.97,622.34,621.18,621.38,2012.0,621.97,622.34,621.18,621.38,2012.0
2024-03-12 12:30:00,621.88,622.5,621.61,622.48,1370.0,621.88,622.5,621.61,622.48,1370.0
2024-03-12 12:40:00,622.34,622.34,621.46,622.01,1350.0,622.34,622.34,621.46,622.01,1350.0
2024-03-12 12:50:00,621.68,621.89,621.06,621.55,2330.0,621.68,621.89,621.06,621.55,2330.0
2024-03-12 13:00:00,622.48,622.48,620.27,621.31,3382.0,622.48,622.48,620.27,621.31,3382.0
2024-03-12 13:10:00,622.0,623.25,621.52,622.63,11300.0,622.0,623.25,621.52,622.63,11300.0
2024-03-12 13:20:00,622.98,624.58,622.88,622.88,5884.0,622.98,624.58,622.88,622.88,5884.0
2024-03-12 13:30:00,622.81,624.0,622.71,623.63,1400.0,622.81,624.0,622.71,623.63,1400.0
2024-03-12 13:40:00,623.61,624.19,623.34,623.34,1272.0,623.61,624.19,623.34,623.34,1272.0
2024-03-12 13:50:00,623.8,624.03,622.5,624.03,2008.0,623.8,624.03,622.5,624.03,2008.0
2024-03-12 14:00:00,624.06,624.65,623.66,623.66,1403.0,624.06,624.65,623.66,623.66,1403.0
2024-03-12 14:10:00,623.74,624.95,622.76,622.76,4073.0,623.74,624.95,622.76,622.76,4073.0
2024-03-12 14:20:00,623.33,624.66,623.32,624.42,2501.0,623.33,624.66,623.32,624.42,2501.0
2024-03-12 14:30:00,624.97,625.0,622.69,622.69,1156.0,624.97,625.0,622.69,622.69,1156.0
2024-03-12 14:40:00,623.2,623.2,622.06,622.92,900.0,623.2,623.2,622.06,622.92,900.0
2024-03-12 14:50:00,622.3,622.69,622.22,622.22,400.0,622.3,622.69,622.22,622.22,400.0
2024-03-12 15:00:00,622.18,622.18,620.91,622.18,12381.0,622.18,622.18,620.91,622.18,12381.0
2024-03-12 15:10:00,622.49,623.0,621.8,621.8,12823.0,622.49,623.0,621.8,621.8,12823.0
2024-03-12 15:20:00,621.72,623.12,621.66,622.71,1700.0,621.72,623.12,621.66,622.71,1700.0
2024-03-12 15:30:00,622.87,623.23,622.52,622.52,2539.0,622.87,623.23,622.52,622.52,2539.0
2024-03-12 15:40:00,622.09,622.11,620.7,620.7,8101.0,622.09,622.11,620.7,620.7,8101.0
2024-03-12 15:50:00,620.39,622.79,619.28,620.98,33553.0,620.39,622.79,619.28,620.98,33553.0
2024-03-13 09:30:00,621.0,622.8,620.79,620.79,2176.0,621.0,622.8,620.79,620.79,2176.0
2024-03-13 09:40:00,621.03,621.04,619.99,620.11,619.0,621.03,621.04,619.99,620.11,619.0
2024-03-13 09:50:00,618.07,621.41,618.07,621.01,2156.0,618.07,621.41,618.07,621.01,2156.0
2024-03-13 10:00:00,619.95,620.65,619.23,620.2,1125.0,619.95,620.65,619.23,620.2,1125.0
2024-03-13 10:10:00,620.54,622.46,620.54,621.88,800.0,620.54,622.46,620.54,621.88,800.0
2024-03-13 10:20:00,622.22,622.45,620.99,621.83,803.0,622.22,622.45,620.99,621.83,803.0
2024-03-13 10:30:00,621.78,621.99,621.01,621.79,800.0,621.78,621.99,621.01,621.79,800.0
2024-03-13 10:40:00,621.75,622.27,620.03,622.18,1120.0,621.75,622.27,620.03,622.18,1120.0
2024-03-13 10:50:00,621.14,621.17,619.33,619.88,2536.0,621.14,621.17,619.33,619.88,2536.0
2024-03-13 11:00:00,619.72,621.3,619.69,620.26,8277.0,619.72,621.3,619.69,620.26,8277.0
2024-03-13 11:10:00,620.33,621.01,619.77,621.01,835.0,620.33,621.01,619.77,621.01,835.0
2024-03-13 11:20:00,621.32,621.32,620.49,620.49,500.0,621.32,621.32,620.49,620.49,500.0
2024-03-13 11:30:00,620.29,620.29,619.53,619.71,1692.0,620.29,620.29,619.53,619.71,1692.0
2024-03-13 11:40:00,619.71,619.71,618.74,619.2,1826.0,619.71,619.71,618.74,619.2,1826.0
2024-03-13 11:50:00,619.21,620.48,619.2,620.05,1951.0,619.21,620.48,619.2,620.05,1951.0
2024-03-13 12:00:00,619.43,619.76,619.43,619.75,200.0,619.43,619.76,619.43,619.75,200.0
2024-03-13 12:10:00,619.48,620.44,619.47,620.44,500.0,619.48,620.44,619.47,620.44,500.0
2024-03-13 12:20:00,620.5,620.64,620.0,620.48,35600.0,620.5,620.64,620.0,620.48,35600.0
2024-03-13 12:30:00,620.46,620.47,619.63,620.47,1325.0,620.46,620.47,619.63,620.47,1325.0
2024-03-13 12:40:00,620.69,623.04,620.45,622.63,5398.0,620.69,623.04,620.45,622.63,5398.0
2024-03-13 12:50:00,623.06,623.4,622.68,623.06,3011.0,623.06,623.4,622.68,623.06,3011.0
2024-03-13 13:00:00,624.19,624.35,623.57,624.31,123511.0,624.19,624.35,623.57,624.31,123511.0
2024-03-13 13:10:00,624.28,625.71,623.77,624.63,6475.0,624.28,625.71,623.77,624.63,6475.0
2024-03-13 13:20:00,625.11,626.02,625.11,625.82,361.0,625.11,626.02,625.11,625.82,361.0
2024-03-13 13:30:00,626.21,626.58,625.58,626.53,1207.0,626.21,626.58,625.58,626.53,1207.0
2024-03-13 13:40:00,626.63,628.0,626.43,627.86,2224.0,626.63,628.0,626.43,627.86,2224.0
2024-03-13 13:50:00,627.93,628.47,627.46,627.85,5124.0,627.93,628.47,627.46,627.85,5124.0
2024-03-13 14:00:00,627.25,627.26,624.9,626.09,5140.0,627.25,627.26,624.9,626.09,5140.0
2024-03-13 14:10:00,625.96,626.48,625.11,625.11,951.0,625.96,626.48,625.11,625.11,951.0
2024-03-13 14:20:00,625.1,625.96,624.9,625.56,500.0,625.1,625.96,624.9,625.56,500.0
2024-03-13 14:30:00,624.79,625.94,624.79,625.86,1500.0,624.79,625.94,624.79,625.86,1500.0
2024-03-13 14:40:00,625.93,626.03,625.42,625.94,1501.0,625.93,626.03,625.42,625.94,1501.0
2024-03-13 14:50:00,625.43,625.96,625.11,625.28,2469.0,625.43,625.96,625.11,625.28,2469.0
2024-03-13 15:00:00,625.8,625.88,624.14,624.15,3117.0,625.8,625.88,624.14,624.15,3117.0
2024-03-13 15:10:00,624.21,624.21,623.12,624.06,2649.0,624.21,624.21,623.12,624.06,2649.0
2024-03-13 15:20:00,623.73,624.59,622.69,622.69,5669.0,623.73,624.59,622.69,622.69,5669.0
2024-03-13 15:30:00,623.68,624.81,623.28,623.39,3209.0,623.68,624.81,623.28,623.39,3209.0
2024-03-13 15:40:00,623.8,624.6,623.41,623.89,6316.0,623.8,624.6,623.41,623.89,6316.0
2024-03-13 15:50:00,624.26,625.51,623.13,625.23,26367.0,624.26,625.51,623.13,625.23,26367.0
2024-03-14 09:30:00,626.83,634.97,625.37,633.31,18168.0,626.83,634.97,625.37,633.31,18168.0
2024-03-14 09:40:00,631.83,637.77,627.56,630.06,8257.0,631.83,637.77,627.56,630.06,8257.0
2024-03-14 09:50:00,628.74,628.74,620.06,623.98,2442.0,628.74,628.74,620.06,623.98,2442.0
2024-03-14 10:00:00,623.31,627.99,622.41,626.09,5858.0,623.31,627.99,622.41,626.09,5858.0
2024-03-14 10:10:00,624.29,625.75,622.81,623.51,2381.0,624.29,625.75,622.81,623.51,2381.0
2024-03-14 10:20:00,623.21,623.21,620.07,621.4,5531.0,623.21,623.21,620.07,621.4,5531.0
2024-03-14 10:30:00,621.71,627.0,621.71,623.87,2380.0,621.71,627.0,621.71,623.87,2380.0
2024-03-14 10:40:00,624.22,624.62,622.96,623.12,1312.0,624.22,624.62,622.96,623.12,1312.0
2024-03-14 10:50:00,623.05,624.07,623.05,624.07,1100.0,623.05,624.07,623.05,624.07,1100.0
2024-03-14 11:00:00,625.64,626.77,624.96,625.73,1610.0,625.64,626.77,624.96,625.73,1610.0
2024-03-14 11:10:00,626.36,627.28,625.37,625.37,2100.0,626.36,627.28,625.37,625.37,2100.0
2024-03-14 11:20:00,625.37,625.37,623.74,624.67,2916.0,625.37,625.37,623.74,624.67,2916.0
2024-03-14 11:30:00,624.71,626.03,623.84,626.03,3753.0,624.71,626.03,623.84,626.03,3753.0
2024-03-14 11:40:00,626.29,627.69,626.25,627.69,1082.0,626.29,627.69,626.25,627.69,1082.0
2024-03-14 11:50:00,627.47,629.6,627.22,629.6,1617.0,627.47,629.6,627.22,629.6,1617.0
2024-03-14 12:00:00,629.45,629.95,628.05,629.6,3876.0,629.45,629.95,628.05,629.6,3876.0
2024-03-14 12:10:00,629.21,629.94,628.08,628.99,6112.0,629.21,629.94,628.08,628.99,6112.0
2024-03-14 12:20:00,628.93,630.16,628.64,630.16,1001.0,628.93,630.16,628.64,630.16,1001.0
2024-03-14 12:30:00,629.73,631.33,629.55,631.18,2499.0,629.73,631.33,629.55,631.18,2499.0
2024-03-14 12:40:00,631.33,631.33,628.9,629.28,4004.0,631.33,631.33,628.9,629.28,4004.0
2024-03-14 12:50:00,630.68,631.53,628.99,629.74,2623.0,630.68,631.53,628.99,629.74,2623.0
2024-03-14 13:00:00,629.78,630.04,628.9,629.27,2157.0,629.78,630.04,628.9,629.27,2157.0
2024-03-14 13:10:00,629.52,630.51,628.22,629.07,2743.0,629.52,630.51,628.22,629.07,2743.0
2024-03-14 13:20:00,629.23,630.71,629.23,629.63,8270.0,629.23,630.71,629.23,629.63,8270.0
2024-03-14 13:30:00,629.37,629.86,629.22,629.81,1200.0,629.37,629.86,629.22,629.81,1200.0
2024-03-14 13:40:00,629.2,629.47,628.44,629.0,2925.0,629.2,629.47,628.44,629.0,2925.0
2024-03-14 13:50:00,629.15,630.41,628.97,630.41,1557.0,629.15,630.41,628.97,630.41,1557.0
2024-03-14 14:00:00,631.26,631.43,630.3,630.86,1547.0,631.26,631.43,630.3,630.86,1547.0
2024-03-14 14:10:00,631.34,631.89,629.67,630.37,2898.0,631.34,631.89,629.67,630.37,2898.0
2024-03-14 14:20:00,630.33,631.04,629.7,630.98,1648.0,630.33,631.04,629.7,630.98,1648.0
2024-03-14 14:30:00,631.03,631.04,629.67,629.68,1500.0,631.03,631.04,629.67,629.68,1500.0
2024-03-14 14:40:00,630.55,631.37,629.48,631.35,3400.0,630.55,631.37,629.48,631.35,3400.0
2024-03-14 14:50:00,631.37,631.37,628.3,628.3,1396.0,631.37,631.37,628.3,628.3,1396.0
2024-03-14 15:00:00,628.12,628.13,625.99,626.0,3164.0,628.12,628.13,625.99,626.0,3164.0
2024-03-14 15:10:00,626.18,627.14,625.88,626.67,4262.0,626.18,627.14,625.88,626.67,4262.0
2024-03-14 15:20:00,627.14,627.41,625.89,627.25,4911.0,627.14,627.41,625.89,627.25,4911.0
2024-03-14 15:30:00,626.0,627.45,624.58,627.45,7918.0,626.0,627.45,624.58,627.45,7918.0
2024-03-14 15:40:00,627.58,629.76,627.58,629.03,8846.0,627.58,629.76,627.58,629.03,8846.0
2024-03-14 15:50:00,629.52,632.18,628.78,630.01,34814.0,629.52,632.18,628.78,630.01,34814.0
2024-03-15 09:30:00,618.73,620.06,610.5,614.72,13880.0,618.73,620.06,610.5,614.72,13880.0
2024-03-15 09:40:00,614.82,616.85,612.21,615.22,2386.0,614.82,616.85,612.21,615.22,2386.0
2024-03-15 09:50:00,614.84,617.54,614.84,617.38,3122.0,614.84,617.54,614.84,617.38,3122.0
2024-03-15 10:00:00,617.61,618.89,611.44,612.42,4059.0,617.61,618.89,611.44,612.42,4059.0
2024-03-15 10:10:00,612.83,613.75,611.11,613.75,1444.0,612.83,613.75,611.11,613.75,1444.0
2024-03-15 10:20:00,612.73,613.43,612.37,612.81,1203.0,612.73,613.43,612.37,612.81,1203.0
2024-03-15 10:30:00,612.96,616.95,611.65,616.95,1757.0,612.96,616.95,611.65,616.95,1757.0
2024-03-15 10:40:00,616.2,619.14,616.19,619.14,815.0,616.2,619.14,616.19,619.14,815.0
2024-03-15 10:50:00,618.39,619.21,615.75,615.75,1688.0,618.39,619.21,615.75,615.75,1688.0
2024-03-15 11:00:00,615.17,615.17,613.02,613.64,2157.0,615.17,615.17,613.02,613.64,2157.0
2024-03-15 11:10:00,614.15,614.15,612.98,613.05,1491.0,614.15,614.15,612.98,613.05,1491.0
2024-03-15 11:20:00,612.03,612.69,610.79,612.17,2347.0,612.03,612.69,610.79,612.17,2347.0
2024-03-15 11:30:00,611.47,612.06,610.54,610.63,1772.0,611.47,612.06,610.54,610.63,1772.0
2024-03-15 11:40:00,610.98,610.98,608.02,608.25,2593.0,610.98,610.98,608.02,608.25,2593.0
2024-03-15 11:50:00,608.84,609.16,606.04,606.04,2151.0,608.84,609.16,606.04,606.04,2151.0
2024-03-15 12:00:00,606.25,606.25,604.4,604.93,2857.0,606.25,606.25,604.4,604.93,2857.0
2024-03-15 12:10:00,604.75,604.75,602.66,602.72,1068.0,604.75,604.75,602.66,602.72,1068.0
2024-03-15 12:20:00,603.92,605.28,603.72,604.76,2589.0,603.92,605.28,603.72,604.76,2589.0
2024-03-15 12:30:00,606.07,606.07,605.0,605.38,540.0,606.07,606.07,605.0,605.38,540.0
2024-03-15 12:40:00,605.96,607.1,605.95,607.1,887.0,605.96,607.1,605.95,607.1,887.0
2024-03-15 12:50:00,606.35,606.35,604.67,605.23,1652.0,606.35,606.35,604.67,605.23,1652.0
2024-03-15 13:00:00,604.8,605.11,603.81,603.92,1231.0,604.8,605.11,603.81,603.92,1231.0
2024-03-15 13:10:00,604.34,605.73,603.76,605.66,5311.0,604.34,605.73,603.76,605.66,5311.0
2024-03-15 13:20:00,605.57,605.57,603.41,605.19,5484.0,605.57,605.57,603.41,605.19,5484.0
2024-03-15 13:30:00,605.48,607.06,605.48,607.06,1611.0,605.48,607.06,605.48,607.06,1611.0
2024-03-15 13:40:00,607.05,607.28,606.38,606.48,1231.0,607.05,607.28,606.38,606.48,1231.0
2024-03-15 13:50:00,605.68,606.48,605.62,606.08,1002.0,605.68,606.48,605.62,606.08,1002.0
2024-03-15 14:00:00,605.16,605.78,604.89,605.0,1132.0,605.16,605.78,604.89,605.0,1132.0
2024-03-15 14:10:00,604.62,605.14,603.79,604.48,800.0,604.62,605.14,603.79,604.48,800.0
2024-03-15 14:20:00,604.17,604.17,603.19,603.42,1819.0,604.17,604.17,603.19,603.42,1819.0
2024-03-15 14:30:00,603.97,605.28,603.84,605.03,3456.0,603.97,605.28,603.84,605.03,3456.0
2024-03-15 14:40:00,604.76,604.94,604.76,604.94,800.0,604.76,604.94,604.76,604.94,800.0
2024-03-15 14:50:00,604.9,605.7,604.9,605.42,2067.0,604.9,605.7,604.9,605.42,2067.0
2024-03-15 15:00:00,605.4,607.73,605.32,606.56,1633.0,605.4,607.73,605.32,606.56,1633.0
2024-03-15 15:10:00,606.39,606.39,605.47,605.47,750.0,606.39,606.39,605.47,605.47,750.0
2024-03-15 15:20:00,605.09,606.24,603.67,606.03,4316.0,605.09,606.24,603.67,606.03,4316.0
2024-03-15 15:30:00,606.24,606.24,604.22,604.49,2082.0,606.24,606.24,604.22,604.49,2082.0
2024-03-15 15:40:00,604.15,605.62,602.93,602.94,7548.0,604.15,605.62,602.93,602.94,7548.0
2024-03-15 15:50:00,602.57,602.95,600.41,600.72,22519.0,602.57,602.95,600.41,600.72,22519.0
2024-03-18 09:30:00,605.03,607.99,603.39,606.0,5171.0,605.03,607.99,603.39,606.0,5171.0
2024-03-18 09:40:00,606.95,607.62,603.04,604.58,3232.0,606.95,607.62,603.04,604.58,3232.0
2024-03-18 09:50:00,604.59,604.81,600.03,600.67,3005.0,604.59,604.81,600.03,600.67,3005.0
2024-03-18 10:00:00,600.98,601.42,598.13,600.3,10926.0,600.98,601.42,598.13,600.3,10926.0
2024-03-18 10:10:00,600.94,602.62,600.93,602.62,1425.0,600.94,602.62,600.93,602.62,1425.0
2024-03-18 10:20:00,602.53,602.96,602.11,602.73,1150.0,602.53,602.96,602.11,602.73,1150.0
2024-03-18 10:30:00,601.4,603.31,601.15,601.15,3129.0,601.4,603.31,601.15,601.15,3129.0
2024-03-18 10:40:00,601.75,601.75,599.92,599.92,1138.0,601.75,601.75,599.92,599.92,1138.0
2024-03-18 10:50:00,600.76,602.98,598.72,602.37,5098.0,600.76,602.98,598.72,602.37,5098.0
2024-03-18 11:00:00,603.0,603.7,602.04,603.38,1722.0,603.0,603.7,602.04,603.38,1722.0
2024-03-18 11:10:00,603.68,603.68,601.91,602.6,1400.0,603.68,603.68,601.91,602.6,1400.0
2024-03-18 11:20:00,605.22,606.0,605.0,605.95,1755.0,605.22,606.0,605.0,605.95,1755.0
2024-03-18 11:30:00,606.12,606.12,604.88,605.65,900.0,606.12,606.12,604.88,605.65,900.0
2024-03-18 11:40:00,605.8,605.8,605.52,605.52,200.0,605.8,605.8,605.52,605.52,200.0
2024-03-18 11:50:00,605.38,605.38,603.51,604.57,1225.0,605.38,605.38,603.51,604.57,1225.0
2024-03-18 12:00:00,604.4,605.63,604.4,605.63,300.0,604.4,605.63,604.4,605.63,300.0
2024-03-18 12:10:00,605.63,605.63,605.62,605.63,100.0,605.63,605.63,605.62,605.63,100.0
2024-03-18 12:20:00,604.93,604.94,604.11,604.75,500.0,604.93,604.94,604.11,604.75,500.0
2024-03-18 12:30:00,604.03,605.76,604.03,605.49,1070.0,604.03,605.76,604.03,605.49,1070.0
2024-03-18 12:40:00,605.72,605.72,605.03,605.03,300.0,605.72,605.72,605.03,605.03,300.0
2024-03-18 12:50:00,605.05,605.05,604.58,604.58,400.0,605.05,605.05,604.58,604.58,400.0
2024-03-18 13:00:00,603.47,604.2,603.47,604.2,600.0,603.47,604.2,603.47,604.2,600.0
2024-03-18 13:10:00,603.97,604.01,603.89,603.89,300.0,603.97,604.01,603.89,603.89,300.0
2024-03-18 13:20:00,603.88,606.09,603.87,605.68,2333.0,603.88,606.09,603.87,605.68,2333.0
2024-03-18 13:30:00,605.16,605.16,605.12,605.12,200.0,605.16,605.16,605.12,605.12,200.0
2024-03-18 13:40:00,605.79,605.79,605.75,605.75,300.0,605.79,605.79,605.75,605.75,300.0
2024-03-18 13:50:00,605.36,605.44,605.35,605.44,300.0,605.36,605.44,605.35,605.44,300.0
2024-03-18 14:00:00,605.69,605.94,605.32,605.94,899.0,605.69,605.94,605.32,605.94,899.0
2024-03-18 14:10:00,605.97,605.97,605.97,605.97,161.0,605.97,605.97,605.97,605.97,161.0
2024-03-18 14:20:00,606.02,606.48,605.23,606.44,2345.0,606.02,606.48,605.23,606.44,2345.0
2024-03-18 14:30:00,606.07,606.68,606.06,606.39,2638.0,606.07,606.68,606.06,606.39,2638.0
2024-03-18 14:40:00,607.0,607.0,606.02,607.0,2413.0,607.0,607.0,606.02,607.0,2413.0
2024-03-18 14:50:00,606.67,607.6,606.66,607.5,2000.0,606.67,607.6,606.66,607.5,2000.0
2024-03-18 15:00:00,607.72,608.16,607.71,608.15,400.0,607.72,608.16,607.71,608.15,400.0
2024-03-18 15:10:00,608.03,608.03,607.43,607.43,700.0,608.03,608.03,607.43,607.43,700.0
2024-03-18 15:20:00,607.88,608.14,607.5,607.63,1369.0,607.88,608.14,607.5,607.63,1369.0
2024-03-18 15:30:00,607.16,607.37,603.51,603.51,2912.0,607.16,607.37,603.51,603.51,2912.0
2024-03-18 15:40:00,603.27,603.3,602.17,602.25,4413.0,603.27,603.3,602.17,602.25,4413.0
2024-03-18 15:50:00,601.5,602.32,599.33,600.06,12263.0,601.5,602.32,599.33,600.06,12263.0
2024-03-19 09:30:00,597.68,600.9,597.68,598.05,13667.0,597.68,600.9,597.68,598.05,13667.0
2024-03-19 09:40:00,596.26,596.26,589.16,590.14,3150.0,596.26,596.26,589.16,590.14,3150.0
2024-03-19 09:50:00,590.43,596.0,589.99,594.04,5432.0,590.43,596.0,589.99,594.04,5432.0
2024-03-19 10:00:00,594.04,597.94,594.04,597.11,2349.0,594.04,597.94,594.04,597.11,2349.0
2024-03-19 10:10:00,597.29,598.23,596.08,598.23,973.0,597.29,598.23,596.08,598.23,973.0
2024-03-19 10:20:00,597.67,598.23,596.94,598.23,744.0,597.67,598.23,596.94,598.23,744.0
2024-03-19 10:30:00,597.52,598.88,597.52,598.21,600.0,597.52,598.88,597.52,598.21,600.0
2024-03-19 10:40:00,598.02,599.19,597.43,599.19,625.0,598.02,599.19,597.43,599.19,625.0
2024-03-19 10:50:00,599.55,599.59,598.58,598.86,1879.0,599.55,599.59,598.58,598.86,1879.0
2024-03-19 11:00:00,598.88,600.26,598.88,599.55,2993.0,598.88,600.26,598.88,599.55,2993.0
2024-03-19 11:10:00,598.84,599.4,598.84,599.4,300.0,598.84,599.4,598.84,599.4,300.0
2024-03-19 11:20:00,597.89,598.3,597.67,597.92,1550.0,597.89,598.3,597.67,597.92,1550.0
2024-03-19 11:30:00,597.37,599.51,597.37,599.51,1249.0,597.37,599.51,597.37,599.51,1249.0
2024-03-19 11:40:00,599.48,599.72,599.35,599.36,2741.0,599.48,599.72,599.35,599.36,2741.0
2024-03-19 11:50:00,600.61,602.1,600.41,601.76,7729.0,600.61,602.1,600.41,601.76,7729.0
2024-03-19 12:00:00,601.71,602.61,601.37,602.59,1854.0,601.71,602.61,601.37,602.59,1854.0
2024-03-19 12:10:00,602.75,602.75,601.69,601.92,1767.0,602.75,602.75,601.69,601.92,1767.0
2024-03-19 12:20:00,602.66,603.0,602.35,602.8,1221.0,602.66,603.0,602.35,602.8,1221.0
2024-03-19 12:30:00,603.11,603.9,602.93,603.5,1290.0,603.11,603.9,602.93,603.5,1290.0
2024-03-19 12:40:00,603.22,605.85,603.21,605.85,26948.0,603.22,605.85,603.21,605.85,26948.0
2024-03-19 12:50:00,606.11,607.26,605.99,606.38,2950.0,606.11,607.26,605.99,606.38,2950.0
2024-03-19 13:00:00,606.97,608.59,606.97,607.07,2100.0,606.97,608.59,606.97,607.07,2100.0
2024-03-19 13:10:00,607.04,607.52,606.5,606.71,3101.0,607.04,607.52,606.5,606.71,3101.0
2024-03-19 13:20:00,606.71,608.51,606.7,608.03,800.0,606.71,608.51,606.7,608.03,800.0
2024-03-19 13:30:00,608.79,609.37,608.23,609.01,1523.0,608.79,609.37,608.23,609.01,1523.0
2024-03-19 13:40:00,609.95,610.15,609.42,609.43,2100.0,609.95,610.15,609.42,609.43,2100.0
2024-03-19 13:50:00,608.84,608.84,606.53,607.47,1844.0,608.84,608.84,606.53,607.47,1844.0
2024-03-19 14:00:00,607.64,607.96,607.64,607.87,300.0,607.64,607.96,607.64,607.87,300.0
2024-03-19 14:10:00,607.85,608.22,607.43,607.85,1296.0,607.85,608.22,607.43,607.85,1296.0
2024-03-19 14:20:00,608.27,608.27,607.5,608.03,1000.0,608.27,608.27,607.5,608.03,1000.0
2024-03-19 14:30:00,608.13,608.88,608.06,608.44,600.0,608.13,608.88,608.06,608.44,600.0
2024-03-19 14:40:00,608.44,608.88,607.5,607.69,2769.0,608.44,608.88,607.5,607.69,2769.0
2024-03-19 14:50:00,607.31,607.62,606.58,607.35,1677.0,607.31,607.62,606.58,607.35,1677.0
2024-03-19 15:00:00,607.77,608.64,607.77,608.4,1000.0,607.77,608.64,607.77,608.4,1000.0
2024-03-19 15:10:00,608.76,609.39,607.85,609.39,2955.0,608.76,609.39,607.85,609.39,2955.0
2024-03-19 15:20:00,609.74,610.48,609.5,610.13,2324.0,609.74,610.48,609.5,610.13,2324.0
2024-03-19 15:30:00,610.7,613.09,610.7,613.09,3200.0,610.7,613.09,610.7,613.09,3200.0
2024-03-19 15:40:00,613.3,614.21,612.41,614.18,4860.0,613.3,614.21,612.41,614.18,4860.0
2024-03-19 15:50:00,613.71,615.0,612.68,612.68,17968.0,613.71,615.0,612.68,612.68,17968.0
2024-03-20 09:30:00,614.52,614.87,610.2,612.24,1902.0,614.52,614.87,610.2,612.24,1902.0
2024-03-20 09:40:00,613.0,615.34,612.0,615.08,1839.0,613.0,615.34,612.0,615.08,1839.0
2024-03-20 09:50:00,611.84,614.89,611.84,614.84,400.0,611.84,614.89,611.84,614.84,400.0
2024-03-20 10:00:00,613.9,615.96,613.9,614.25,1852.0,613.9,615.96,613.9,614.25,1852.0
2024-03-20 10:10:00,613.94,614.66,613.82,614.62,1140.0,613.94,614.66,613.82,614.62,1140.0
2024-03-20 10:20:00,615.96,618.88,615.96,618.38,1258.0,615.96,618.88,615.96,618.38,1258.0
2024-03-20 10:30:00,618.95,619.68,617.64,617.64,1463.0,618.95,619.68,617.64,617.64,1463.0
2024-03-20 10:40:00,618.36,618.54,617.55,617.82,2513.0,618.36,618.54,617.55,617.82,2513.0
2024-03-20 10:50:00,618.28,618.51,617.03,617.43,2500.0,618.28,618.51,617.03,617.43,2500.0
2024-03-20 11:00:00,617.19,619.55,617.18,619.55,1901.0,617.19,619.55,617.18,619.55,1901.0
2024-03-20 11:10:00,619.28,619.28,618.97,618.98,400.0,619.28,619.28,618.97,618.98,400.0
2024-03-20 11:20:00,619.24,619.5,619.23,619.46,300.0,619.24,619.5,619.23,619.46,300.0
2024-03-20 11:30:00,619.01,619.01,617.01,617.31,1660.0,619.01,619.01,617.01,617.31,1660.0
2024-03-20 11:40:00,617.15,617.15,617.14,617.14,425.0,617.15,617.15,617.14,617.14,425.0
2024-03-20 11:50:00,617.72,618.46,617.51,617.93,22373.0,617.72,618.46,617.51,617.93,22373.0
2024-03-20 12:00:00,617.48,617.67,616.6,617.67,2638.0,617.48,617.67,616.6,617.67,2638.0
2024-03-20 12:10:00,617.11,617.65,617.07,617.56,2126.0,617.11,617.65,617.07,617.56,2126.0
2024-03-20 12:20:00,617.25,618.13,617.24,618.0,4355.0,617.25,618.13,617.24,618.0,4355.0
2024-03-20 12:30:00,617.86,617.92,617.84,617.92,1035.0,617.86,617.92,617.84,617.92,1035.0
2024-03-20 12:40:00,618.67,619.25,617.1,617.88,2586.0,618.67,619.25,617.1,617.88,2586.0
2024-03-20 12:50:00,618.12,618.68,617.59,618.37,1150.0,618.12,618.68,617.59,618.37,1150.0
2024-03-20 13:00:00,618.07,618.31,618.0,618.0,665.0,618.07,618.31,618.0,618.0,665.0
2024-03-20 13:10:00,617.71,618.28,617.71,618.28,300.0,617.71,618.28,617.71,618.28,300.0
2024-03-20 13:20:00,617.4,617.41,617.4,617.41,300.0,617.4,617.41,617.4,617.41,300.0
2024-03-20 13:30:00,617.59,618.46,617.58,618.42,837.0,617.59,618.46,617.58,618.42,837.0
2024-03-20 13:40:00,618.24,618.37,616.26,616.5,1500.0,618.24,618.37,616.26,616.5,1500.0
2024-03-20 13:50:00,616.33,616.62,615.74,616.62,710.0,616.33,616.62,615.74,616.62,710.0
2024-03-20 14:00:00,617.0,624.59,617.0,621.8,1794.0,617.0,624.59,617.0,621.8,1794.0
2024-03-20 14:10:00,620.92,621.76,619.25,619.75,1432.0,620.92,621.76,619.25,619.75,1432.0
2024-03-20 14:20:00,619.73,620.62,619.34,620.61,1665.0,619.73,620.62,619.34,620.61,1665.0
2024-03-20 14:30:00,621.38,621.4,617.72,620.92,1700.0,621.38,621.4,617.72,620.92,1700.0
2024-03-20 14:40:00,620.13,621.97,620.13,621.94,2495.0,620.13,621.97,620.13,621.94,2495.0
2024-03-20 14:50:00,623.13,623.84,620.95,621.3,2827.0,623.13,623.84,620.95,621.3,2827.0
2024-03-20 15:00:00,621.3,625.16,620.99,624.48,1950.0,621.3,625.16,620.99,624.48,1950.0
2024-03-20 15:10:00,624.51,625.21,622.88,625.21,2880.0,624.51,625.21,622.88,625.21,2880.0
2024-03-20 15:20:00,625.59,625.59,624.66,625.43,2177.0,625.59,625.59,624.66,625.43,2177.0
2024-03-20 15:30:00,626.01,626.84,625.34,625.6,5319.0,626.01,626.84,625.34,625.6,5319.0
2024-03-20 15:40:00,625.07,625.83,624.66,625.63,4146.0,625.07,625.83,624.66,625.63,4146.0
2024-03-20 15:50:00,625.75,628.23,624.03,626.45,28160.0,625.75,628.23,624.03,626.45,28160.0
2024-03-21 09:30:00,625.22,625.94,622.01,625.7,12587.0,625.22,625.94,622.01,625.7,12587.0
2024-03-21 09:40:00,624.65,627.36,623.22,625.13,11694.0,624.65,627.36,623.22,625.13,11694.0
2024-03-21 09:50:00,624.58,626.93,623.86,625.61,2686.0,624.58,626.93,623.86,625.61,2686.0
2024-03-21 10:00:00,625.65,626.2,623.9,626.01,12062.0,625.65,626.2,623.9,626.01,12062.0
2024-03-21 10:10:00,626.95,627.95,625.66,627.68,5652.0,626.95,627.95,625.66,627.68,5652.0
2024-03-21 10:20:00,627.74,629.29,627.72,628.22,6733.0,627.74,629.29,627.72,628.22,6733.0
2024-03-21 10:30:00,627.22,627.22,624.24,626.89,3692.0,627.22,627.22,624.24,626.89,3692.0
2024-03-21 10:40:00,626.14,627.75,625.32,627.34,3614.0,626.14,627.75,625.32,627.34,3614.0
2024-03-21 10:50:00,625.99,627.53,625.26,626.3,1613.0,625.99,627.53,625.26,626.3,1613.0
2024-03-21 11:00:00,626.42,626.55,625.49,625.52,800.0,626.42,626.55,625.49,625.52,800.0
2024-03-21 11:10:00,625.15,627.24,625.15,626.62,2957.0,625.15,627.24,625.15,626.62,2957.0
2024-03-21 11:20:00,626.15,626.54,625.79,625.8,400.0,626.15,626.54,625.79,625.8,400.0
2024-03-21 11:30:00,625.37,625.37,623.02,624.34,5383.0,625.37,625.37,623.02,624.34,5383.0
2024-03-21 11:40:00,624.27,625.85,624.27,625.84,2224.0,624.27,625.85,624.27,625.84,2224.0
2024-03-21 11:50:00,626.0,628.05,625.76,628.05,2911.0,626.0,628.05,625.76,628.05,2911.0
2024-03-21 12:00:00,627.77,628.54,626.88,627.16,3130.0,627.77,628.54,626.88,627.16,3130.0
2024-03-21 12:10:00,626.85,628.06,626.05,627.1,2353.0,626.85,628.06,626.05,627.1,2353.0
2024-03-21 12:20:00,626.77,628.39,626.75,628.38,2200.0,626.77,628.39,626.75,628.38,2200.0
2024-03-21 12:30:00,628.7,629.95,628.63,629.1,2200.0,628.7,629.95,628.63,629.1,2200.0
2024-03-21 12:40:00,629.13,629.15,627.81,628.26,2341.0,629.13,629.15,627.81,628.26,2341.0
2024-03-21 12:50:00,629.06,631.57,629.06,630.67,2904.0,629.06,631.57,629.06,630.67,2904.0
2024-03-21 13:00:00,630.98,630.98,629.39,630.07,2600.0,630.98,630.98,629.39,630.07,2600.0
2024-03-21 13:10:00,630.3,630.99,630.2,630.21,1100.0,630.3,630.99,630.2,630.21,1100.0
2024-03-21 13:20:00,630.38,630.96,630.3,630.82,1200.0,630.38,630.96,630.3,630.82,1200.0
2024-03-21 13:30:00,630.38,631.1,630.36,630.43,2550.0,630.38,631.1,630.36,630.43,2550.0
2024-03-21 13:40:00,630.4,631.09,629.17,629.45,2808.0,630.4,631.09,629.17,629.45,2808.0
2024-03-21 13:50:00,629.36,630.31,626.87,626.93,2607.0,629.36,630.31,626.87,626.93,2607.0
2024-03-21 14:00:00,627.69,628.47,626.77,626.77,2286.0,627.69,628.47,626.77,626.77,2286.0
2024-03-21 14:10:00,627.28,628.24,626.83,628.24,1748.0,627.28,628.24,626.83,628.24,1748.0
2024-03-21 14:20:00,627.45,629.01,627.44,628.86,4286.0,627.45,629.01,627.44,628.86,4286.0
2024-03-21 14:30:00,628.93,629.17,626.82,626.87,2198.0,628.93,629.17,626.82,626.87,2198.0
2024-03-21 14:40:00,626.88,627.44,625.75,626.38,2597.0,626.88,627.44,625.75,626.38,2597.0
2024-03-21 14:50:00,626.4,626.87,625.78,625.79,2593.0,626.4,626.87,625.78,625.79,2593.0
2024-03-21 15:00:00,625.5,625.61,624.01,624.16,2667.0,625.5,625.61,624.01,624.16,2667.0
2024-03-21 15:10:00,624.66,624.84,624.06,624.59,3434.0,624.66,624.84,624.06,624.59,3434.0
2024-03-21 15:20:00,623.85,624.1,622.24,622.93,3670.0,623.85,624.1,622.24,622.93,3670.0
2024-03-21 15:30:00,622.7,623.22,621.34,621.35,4815.0,622.7,623.22,621.34,621.35,4815.0
2024-03-21 15:40:00,621.35,621.6,620.22,620.62,9516.0,621.35,621.6,620.22,620.62,9516.0
2024-03-21 15:50:00,620.97,621.41,619.45,620.18,37151.0,620.97,621.41,619.45,620.18,37151.0
2024-03-22 09:30:00,618.49,618.49,616.42,616.42,1808.0,618.49,618.49,616.42,616.42,1808.0
2024-03-22 09:40:00,617.3,617.3,615.05,615.26,1078.0,617.3,617.3,615.05,615.26,1078.0
2024-03-22 09:50:00,615.25,616.34,613.48,614.69,6789.0,615.25,616.34,613.48,614.69,6789.0
2024-03-22 10:00:00,612.86,613.51,611.27,611.42,3028.0,612.86,613.51,611.27,611.42,3028.0
2024-03-22 10:10:00,610.63,611.81,605.45,607.86,9289.0,610.63,611.81,605.45,607.86,9289.0
2024-03-22 10:20:00,607.92,608.49,606.17,606.21,3296.0,607.92,608.49,606.17,606.21,3296.0
2024-03-22 10:30:00,606.16,607.03,604.85,604.85,3104.0,606.16,607.03,604.85,604.85,3104.0
2024-03-22 10:40:00,605.68,606.29,603.99,606.0,4535.0,605.68,606.29,603.99,606.0,4535.0
2024-03-22 10:50:00,605.81,606.3,605.3,606.25,2796.0,605.81,606.3,605.3,606.25,2796.0
2024-03-22 11:00:00,605.93,607.44,605.3,607.44,4054.0,605.93,607.44,605.3,607.44,4054.0
2024-03-22 11:10:00,608.22,609.45,607.84,608.14,3209.0,608.22,609.45,607.84,608.14,3209.0
2024-03-22 11:20:00,608.96,611.38,608.96,611.38,4973.0,608.96,611.38,608.96,611.38,4973.0
2024-03-22 11:30:00,611.71,613.18,611.64,612.82,3418.0,611.71,613.18,611.64,612.82,3418.0
2024-03-22 11:40:00,613.0,613.7,612.91,613.33,1971.0,613.0,613.7,612.91,613.33,1971.0
2024-03-22 11:50:00,612.94,615.15,612.94,614.69,2984.0,612.94,615.15,612.94,614.69,2984.0
2024-03-22 12:00:00,614.17,614.45,613.0,613.0,1284.0,614.17,614.45,613.0,613.0,1284.0
2024-03-22 12:10:00,613.0,613.77,611.51,613.77,3749.0,613.0,613.77,611.51,613.77,3749.0
2024-03-22 12:20:00,613.96,615.0,613.96,615.0,1831.0,613.96,615.0,613.96,615.0,1831.0
2024-03-22 12:30:00,615.45,615.45,614.02,614.75,1144.0,615.45,615.45,614.02,614.75,1144.0
2024-03-22 12:40:00,615.21,615.48,614.72,615.48,1043.0,615.21,615.48,614.72,615.48,1043.0
2024-03-22 12:50:00,615.88,617.27,615.54,616.71,3828.0,615.88,617.27,615.54,616.71,3828.0
2024-03-22 13:00:00,616.48,617.32,616.04,617.32,2065.0,616.48,617.32,616.04,617.32,2065.0
2024-03-22 13:10:00,617.31,618.38,616.4,616.74,4771.0,617.31,618.38,616.4,616.74,4771.0
2024-03-22 13:20:00,616.19,617.2,616.15,616.72,2457.0,616.19,617.2,616.15,616.72,2457.0
2024-03-22 13:30:00,616.93,617.58,616.69,617.48,2655.0,616.93,617.58,616.69,617.48,2655.0
2024-03-22 13:40:00,617.77,619.36,617.7,619.36,2818.0,617.77,619.36,617.7,619.36,2818.0
2024-03-22 13:50:00,619.47,619.7,619.46,619.7,1500.0,619.47,619.7,619.46,619.7,1500.0
2024-03-22 14:00:00,619.7,620.38,619.56,620.14,3572.0,619.7,620.38,619.56,620.14,3572.0
2024-03-22 14:10:00,620.17,621.25,619.57,620.52,4876.0,620.17,621.25,619.57,620.52,4876.0
2024-03-22 14:20:00,619.86,621.86,619.36,621.36,2980.0,619.86,621.86,619.36,621.36,2980.0
2024-03-22 14:30:00,621.25,621.66,620.96,621.66,1924.0,621.25,621.66,620.96,621.66,1924.0
2024-03-22 14:40:00,621.28,621.28,620.15,620.67,2179.0,621.28,621.28,620.15,620.67,2179.0
2024-03-22 14:50:00,620.55,621.1,620.41,620.42,1827.0,620.55,621.1,620.41,620.42,1827.0
2024-03-22 15:00:00,620.76,620.79,620.1,620.55,2459.0,620.76,620.79,620.1,620.55,2459.0
2024-03-22 15:10:00,620.24,620.24,618.13,619.43,6545.0,620.24,620.24,618.13,619.43,6545.0
2024-03-22 15:20:00,619.15,621.05,618.98,621.04,5007.0,619.15,621.05,618.98,621.04,5007.0
2024-03-22 15:30:00,621.02,622.23,620.3,622.23,7100.0,621.02,622.23,620.3,622.23,7100.0
2024-03-22 15:40:00,622.15,623.66,622.13,622.68,8965.0,622.15,623.66,622.13,622.68,8965.0
2024-03-22 15:50:00,623.09,623.42,621.47,622.25,21720.0,623.09,623.42,621.47,622.25,21720.0
2024-03-25 09:30:00,614.46,619.3,614.3,619.3,3589.0,614.46,619.3,614.3,619.3,3589.0
2024-03-25 09:40:00,616.12,619.31,614.84,618.63,6550.0,616.12,619.31,614.84,618.63,6550.0
2024-03-25 09:50:00,618.67,620.04,617.25,618.47,3143.0,618.67,620.04,617.25,618.47,3143.0
2024-03-25 10:00:00,618.36,620.89,618.35,620.13,855.0,618.36,620.89,618.35,620.13,855.0
2024-03-25 10:10:00,619.9,623.77,619.9,623.76,1696.0,619.9,623.77,619.9,623.76,1696.0
2024-03-25 10:20:00,624.6,624.6,622.81,623.26,1205.0,624.6,624.6,622.81,623.26,1205.0
2024-03-25 10:30:00,623.36,624.01,622.5,622.73,1780.0,623.36,624.01,622.5,622.73,1780.0
2024-03-25 10:40:00,622.24,623.05,621.96,622.2,871.0,622.24,623.05,621.96,622.2,871.0
2024-03-25 10:50:00,622.93,622.95,620.66,620.66,1757.0,622.93,622.95,620.66,620.66,1757.0
2024-03-25 11:00:00,621.28,623.86,621.17,623.01,4342.0,621.28,623.86,621.17,623.01,4342.0
2024-03-25 11:10:00,623.3,623.87,622.8,622.8,2481.0,623.3,623.87,622.8,622.8,2481.0
2024-03-25 11:20:00,623.24,623.68,622.8,623.36,1118.0,623.24,623.68,622.8,623.36,1118.0
2024-03-25 11:30:00,623.18,623.18,623.01,623.07,497.0,623.18,623.18,623.01,623.07,497.0
2024-03-25 11:40:00,623.26,626.61,622.88,626.58,5000.0,623.26,626.61,622.88,626.58,5000.0
2024-03-25 11:50:00,625.98,626.91,625.98,626.72,1200.0,625.98,626.91,625.98,626.72,1200.0
2024-03-25 12:00:00,626.64,628.69,626.64,627.55,11897.0,626.64,628.69,626.64,627.55,11897.0
2024-03-25 12:10:00,627.66,629.07,627.65,629.07,1553.0,627.66,629.07,627.65,629.07,1553.0
2024-03-25 12:20:00,628.59,628.92,627.89,628.35,2344.0,628.59,628.92,627.89,628.35,2344.0
2024-03-25 12:30:00,628.48,628.49,626.94,627.8,1786.0,628.48,628.49,626.94,627.8,1786.0
2024-03-25 12:40:00,626.86,628.24,626.86,627.92,913.0,626.86,628.24,626.86,627.92,913.0
2024-03-25 12:50:00,628.2,628.5,627.35,627.8,3398.0,628.2,628.5,627.35,627.8,3398.0
2024-03-25 13:00:00,627.84,628.5,627.56,628.5,1875.0,627.84,628.5,627.56,628.5,1875.0
2024-03-25 13:10:00,628.5,629.52,627.92,629.52,2597.0,628.5,629.52,627.92,629.52,2597.0
2024-03-25 13:20:00,630.24,631.36,629.77,629.77,4593.0,630.24,631.36,629.77,629.77,4593.0
2024-03-25 13:30:00,629.78,629.78,628.48,629.25,3324.0,629.78,629.78,628.48,629.25,3324.0
2024-03-25 13:40:00,629.03,630.17,629.03,629.75,3325.0,629.03,630.17,629.03,629.75,3325.0
2024-03-25 13:50:00,629.67,629.95,629.64,629.64,636.0,629.67,629.95,629.64,629.64,636.0
2024-03-25 14:00:00,629.84,629.96,629.13,629.5,2852.0,629.84,629.96,629.13,629.5,2852.0
2024-03-25 14:10:00,629.89,629.92,629.2,629.92,1100.0,629.89,629.92,629.2,629.92,1100.0
2024-03-25 14:20:00,630.27,630.27,629.5,629.99,1943.0,630.27,630.27,629.5,629.99,1943.0
2024-03-25 14:30:00,629.79,631.09,629.79,630.71,1449.0,629.79,631.09,629.79,630.71,1449.0
2024-03-25 14:40:00,630.88,631.69,630.88,631.69,1827.0,630.88,631.69,630.88,631.69,1827.0
2024-03-25 14:50:00,631.57,631.57,630.61,630.61,1819.0,631.57,631.57,630.61,630.61,1819.0
2024-03-25 15:00:00,630.36,630.82,630.31,630.31,2326.0,630.36,630.82,630.31,630.31,2326.0
2024-03-25 15:10:00,630.53,630.53,629.25,629.67,2825.0,630.53,630.53,629.25,629.67,2825.0
2024-03-25 15:20:00,629.42,630.22,629.42,629.88,2647.0,629.42,630.22,629.42,629.88,2647.0
2024-03-25 15:30:00,629.93,631.52,629.92,631.25,4750.0,629.93,631.52,629.92,631.25,4750.0
2024-03-25 15:40:00,631.25,633.08,630.88,632.22,10116.0,631.25,633.08,630.88,632.22,10116.0
2024-03-25 15:50:00,632.03,632.03,629.04,629.82,20092.0,632.03,632.03,629.04,629.82,20092.0
2024-03-26 09:30:00,632.06,632.06,631.27,631.3,1717.0,632.06,632.06,631.27,631.3,1717.0
2024-03-26 09:40:00,629.38,630.81,627.08,627.08,2446.0,629.38,630.81,627.08,627.08,2446.0
2024-03-26 09:50:00,628.19,630.79,628.04,630.79,1800.0,628.19,630.79,628.04,630.79,1800.0
2024-03-26 10:00:00,630.18,630.62,629.25,630.58,1527.0,630.18,630.62,629.25,630.58,1527.0
2024-03-26 10:10:00,630.58,631.25,629.69,629.7,1891.0,630.58,631.25,629.69,629.7,1891.0
2024-03-26 10:20:00,629.62,630.34,628.8,629.17,1698.0,629.62,630.34,628.8,629.17,1698.0
2024-03-26 10:30:00,628.38,629.09,628.35,628.66,1100.0,628.38,629.09,628.35,628.66,1100.0
2024-03-26 10:40:00,628.41,628.41,627.15,627.15,4783.0,628.41,628.41,627.15,627.15,4783.0
2024-03-26 10:50:00,627.21,627.21,626.07,626.32,1238.0,627.21,627.21,626.07,626.32,1238.0
2024-03-26 11:00:00,626.79,627.22,626.78,627.22,600.0,626.79,627.22,626.78,627.22,600.0
2024-03-26 11:10:00,627.91,628.27,627.6,627.95,600.0,627.91,628.27,627.6,627.95,600.0
2024-03-26 11:20:00,628.51,628.52,627.34,627.85,2310.0,628.51,628.52,627.34,627.85,2310.0
2024-03-26 11:30:00,628.0,628.0,628.0,628.0,103.0,628.0,628.0,628.0,628.0,103.0
2024-03-26 11:40:00,627.9,628.53,627.9,628.52,800.0,627.9,628.53,627.9,628.52,800.0
2024-03-26 11:50:00,628.06,628.49,627.68,628.34,4550.0,628.06,628.49,627.68,628.34,4550.0
2024-03-26 12:00:00,628.34,629.35,628.34,628.44,2060.0,628.34,629.35,628.34,628.44,2060.0
2024-03-26 12:10:00,629.03,630.02,629.02,629.02,2132.0,629.03,630.02,629.02,629.02,2132.0
2024-03-26 12:20:00,629.44,629.44,629.08,629.39,1150.0,629.44,629.44,629.08,629.39,1150.0
2024-03-26 12:30:00,629.32,629.32,628.05,628.88,2849.0,629.32,629.32,628.05,628.88,2849.0
2024-03-26 12:40:00,628.04,628.54,628.04,628.54,500.0,628.04,628.54,628.04,628.54,500.0
2024-03-26 12:50:00,628.25,628.25,627.69,627.88,600.0,628.25,628.25,627.69,627.88,600.0
2024-03-26 13:00:00,627.89,629.24,627.89,628.82,2437.0,627.89,629.24,627.89,628.82,2437.0
2024-03-26 13:10:00,629.12,629.39,628.71,629.25,3967.0,629.12,629.39,628.71,629.25,3967.0
2024-03-26 13:20:00,629.19,629.19,628.88,628.91,600.0,629.19,629.19,628.88,628.91,600.0
2024-03-26 13:30:00,628.99,629.0,628.99,629.0,550.0,628.99,629.0,628.99,629.0,550.0
2024-03-26 13:40:00,628.76,628.88,628.46,628.46,750.0,628.76,628.88,628.46,628.46,750.0
2024-03-26 13:50:00,627.91,628.41,627.53,627.98,1177.0,627.91,628.41,627.53,627.98,1177.0
2024-03-26 14:00:00,628.42,629.14,628.42,629.14,535.0,628.42,629.14,628.42,629.14,535.0
2024-03-26 14:10:00,629.08,630.28,629.07,630.27,2831.0,629.08,630.28,629.07,630.27,2831.0
2024-03-26 14:20:00,630.54,634.62,630.54,634.02,5112.0,630.54,634.62,630.54,634.02,5112.0
2024-03-26 14:30:00,634.08,635.22,633.73,633.91,4897.0,634.08,635.22,633.73,633.91,4897.0
2024-03-26 14:40:00,633.67,634.03,633.23,633.37,2096.0,633.67,634.03,633.23,633.37,2096.0
2024-03-26 14:50:00,633.0,633.88,632.87,633.6,3075.0,633.0,633.88,632.87,633.6,3075.0
2024-03-26 15:00:00,633.44,634.0,633.42,633.91,4279.0,633.44,634.0,633.42,633.91,4279.0
2024-03-26 15:10:00,633.42,633.7,630.52,631.79,10817.0,633.42,633.7,630.52,631.79,10817.0
2024-03-26 15:20:00,631.38,632.31,629.37,629.68,6299.0,631.38,632.31,629.37,629.68,6299.0
2024-03-26 15:30:00,629.89,631.69,629.89,630.54,9451.0,629.89,631.69,629.89,630.54,9451.0
2024-03-26 15:40:00,630.54,633.85,630.34,633.4,12598.0,630.54,633.85,630.34,633.4,12598.0
2024-03-26 15:50:00,632.93,634.26,629.52,631.53,39198.0,632.93,634.26,629.52,631.53,39198.0
2024-03-27 09:30:00,636.09,637.91,633.0,634.22,4906.0,636.09,637.91,633.0,634.22,4906.0
2024-03-27 09:40:00,633.0,633.0,631.78,631.78,358.0,633.0,633.0,631.78,631.78,358.0
2024-03-27 09:50:00,631.57,631.58,627.08,628.49,3157.0,631.57,631.58,627.08,628.49,3157.0
2024-03-27 10:00:00,628.49,629.41,621.32,621.54,7482.0,628.49,629.41,621.32,621.54,7482.0
2024-03-27 10:10:00,622.48,622.48,618.81,619.8,6236.0,622.48,622.48,618.81,619.8,6236.0
2024-03-27 10:20:00,618.48,619.18,617.52,618.13,2509.0,618.48,619.18,617.52,618.13,2509.0
2024-03-27 10:30:00,619.16,620.36,618.41,619.71,4572.0,619.16,620.36,618.41,619.71,4572.0
2024-03-27 10:40:00,619.5,619.75,615.24,615.25,3908.0,619.5,619.75,615.24,615.25,3908.0
2024-03-27 10:50:00,614.77,614.78,611.81,612.32,3258.0,614.77,614.78,611.81,612.32,3258.0
2024-03-27 11:00:00,612.55,613.7,612.31,612.76,1325.0,612.55,613.7,612.31,612.76,1325.0
2024-03-27 11:10:00,612.85,614.26,612.49,614.02,3067.0,612.85,614.26,612.49,614.02,3067.0
2024-03-27 11:20:00,614.19,614.49,612.65,613.23,1104.0,614.19,614.49,612.65,613.23,1104.0
2024-03-27 11:30:00,614.05,614.34,613.2,614.14,650.0,614.05,614.34,613.2,614.14,650.0
2024-03-27 11:40:00,614.26,614.26,614.26,614.26,100.0,614.26,614.26,614.26,614.26,100.0
2024-03-27 11:50:00,614.26,614.27,612.54,612.54,1352.0,614.26,614.27,612.54,612.54,1352.0
2024-03-27 12:00:00,612.61,614.45,612.61,614.45,400.0,612.61,614.45,612.61,614.45,400.0
2024-03-27 12:10:00,614.96,615.94,614.92,615.94,1350.0,614.96,615.94,614.92,615.94,1350.0
2024-03-27 12:20:00,615.67,616.39,615.35,615.97,1620.0,615.67,616.39,615.35,615.97,1620.0
2024-03-27 12:30:00,615.87,616.5,615.29,615.67,1293.0,615.87,616.5,615.29,615.67,1293.0
2024-03-27 12:40:00,615.8,615.84,615.07,615.84,4940.0,615.8,615.84,615.07,615.84,4940.0
2024-03-27 12:50:00,616.1,616.1,615.85,615.85,400.0,616.1,616.1,615.85,615.85,400.0
2024-03-27 13:00:00,615.28,615.7,614.18,614.18,1449.0,615.28,615.7,614.18,614.18,1449.0
2024-03-27 13:10:00,613.25,613.25,612.49,613.08,500.0,613.25,613.25,612.49,613.08,500.0
2024-03-27 13:20:00,612.55,612.55,609.56,610.01,3180.0,612.55,612.55,609.56,610.01,3180.0
2024-03-27 13:30:00,610.17,611.86,610.17,611.68,2207.0,610.17,611.86,610.17,611.68,2207.0
2024-03-27 13:40:00,611.67,612.83,611.67,612.37,1200.0,611.67,612.83,611.67,612.37,1200.0
2024-03-27 13:50:00,612.3,614.15,612.29,613.94,2800.0,612.3,614.15,612.29,613.94,2800.0
2024-03-27 14:00:00,613.97,615.66,613.97,615.65,2964.0,613.97,615.66,613.97,615.65,2964.0
2024-03-27 14:10:00,615.32,618.73,615.32,617.91,2164.0,615.32,618.73,615.32,617.91,2164.0
2024-03-27 14:20:00,617.81,621.16,617.27,621.08,8648.0,617.81,621.16,617.27,621.08,8648.0
2024-03-27 14:30:00,621.15,621.22,618.63,621.12,5143.0,621.15,621.22,618.63,621.12,5143.0
2024-03-27 14:40:00,621.58,623.59,621.58,621.73,3027.0,621.58,623.59,621.58,621.73,3027.0
2024-03-27 14:50:00,621.32,621.82,620.9,620.94,4534.0,621.32,621.82,620.9,620.94,4534.0
2024-03-27 15:00:00,620.76,620.76,618.7,619.34,1507.0,620.76,620.76,618.7,619.34,1507.0
2024-03-27 15:10:00,619.52,619.77,617.71,619.06,4829.0,619.52,619.77,617.71,619.06,4829.0
2024-03-27 15:20:00,618.99,620.14,618.84,620.13,2563.0,618.99,620.14,618.84,620.13,2563.0
2024-03-27 15:30:00,620.13,621.8,619.91,621.8,3686.0,620.13,621.8,619.91,621.8,3686.0
2024-03-27 15:40:00,621.8,623.79,621.44,623.0,7949.0,621.8,623.79,621.44,623.0,7949.0
2024-03-27 15:50:00,623.0,624.49,622.51,623.05,21375.0,623.0,624.49,622.51,623.05,21375.0
2024-03-28 09:30:00,623.27,623.27,619.14,622.89,3593.0,623.27,623.27,619.14,622.89,3593.0
2024-03-28 09:40:00,624.86,627.73,623.49,627.73,1707.0,624.86,627.73,623.49,627.73,1707.0
2024-03-28 09:50:00,625.97,628.02,625.35,626.17,2600.0,625.97,628.02,625.35,626.17,2600.0
2024-03-28 10:00:00,627.16,628.98,627.16,627.26,1996.0,627.16,628.98,627.16,627.26,1996.0
2024-03-28 10:10:00,627.32,628.3,623.09,625.46,8138.0,627.32,628.3,623.09,625.46,8138.0
2024-03-28 10:20:00,625.21,625.21,623.11,624.67,1951.0,625.21,625.21,623.11,624.67,1951.0
2024-03-28 10:30:00,624.95,625.07,624.25,625.07,700.0,624.95,625.07,624.25,625.07,700.0
2024-03-28 10:40:00,624.6,625.11,624.06,624.89,3547.0,624.6,625.11,624.06,624.89,3547.0
2024-03-28 10:50:00,624.59,625.84,624.44,625.84,1602.0,624.59,625.84,624.44,625.84,1602.0
2024-03-28 11:00:00,625.78,625.78,623.16,623.16,1200.0,625.78,625.78,623.16,623.16,1200.0
2024-03-28 11:10:00,624.92,624.92,622.12,623.31,2778.0,624.92,624.92,622.12,623.31,2778.0
2024-03-28 11:20:00,623.1,623.1,622.31,622.31,650.0,623.1,623.1,622.31,622.31,650.0
2024-03-28 11:30:00,623.42,623.62,622.54,622.63,1001.0,623.42,623.62,622.54,622.63,1001.0
2024-03-28 11:40:00,622.63,623.0,621.6,622.32,701.0,622.63,623.0,621.6,622.32,701.0
2024-03-28 11:50:00,621.17,621.33,620.76,620.76,300.0,621.17,621.33,620.76,620.76,300.0
2024-03-28 12:00:00,620.69,621.48,620.25,621.43,3062.0,620.69,621.48,620.25,621.43,3062.0
2024-03-28 12:10:00,621.64,622.76,620.98,622.76,1652.0,621.64,622.76,620.98,622.76,1652.0
2024-03-28 12:20:00,623.58,625.46,622.87,624.46,16189.0,623.58,625.46,622.87,624.46,16189.0
2024-03-28 12:30:00,625.11,626.01,624.86,625.05,11828.0,625.11,626.01,624.86,625.05,11828.0
2024-03-28 12:40:00,624.46,624.71,623.73,623.73,1455.0,624.46,624.71,623.73,623.73,1455.0
2024-03-28 12:50:00,624.13,624.14,622.0,622.25,3504.0,624.13,624.14,622.0,622.25,3504.0
2024-03-28 13:00:00,621.38,621.97,620.83,621.97,1250.0,621.38,621.97,620.83,621.97,1250.0
2024-03-28 13:10:00,622.21,623.35,622.21,623.35,4679.0,622.21,623.35,622.21,623.35,4679.0
2024-03-28 13:20:00,622.83,623.36,622.19,623.36,1834.0,622.83,623.36,622.19,623.36,1834.0
2024-03-28 13:30:00,622.82,623.96,622.82,623.96,900.0,622.82,623.96,622.82,623.96,900.0
2024-03-28 13:40:00,623.79,623.79,622.61,622.61,508.0,623.79,623.79,622.61,622.61,508.0
2024-03-28 13:50:00,622.58,622.58,622.28,622.29,200.0,622.58,622.58,622.28,622.29,200.0
2024-03-28 14:00:00,621.75,621.75,620.41,621.63,2447.0,621.75,621.75,620.41,621.63,2447.0
2024-03-28 14:10:00,621.07,621.9,620.14,621.12,6049.0,621.07,621.9,620.14,621.12,6049.0
2024-03-28 14:20:00,620.72,621.33,620.25,620.25,2778.0,620.72,621.33,620.25,620.25,2778.0
2024-03-28 14:30:00,620.65,621.5,619.48,619.99,3283.0,620.65,621.5,619.48,619.99,3283.0
2024-03-28 14:40:00,620.5,620.7,619.64,620.28,2300.0,620.5,620.7,619.64,620.28,2300.0
2024-03-28 14:50:00,620.82,622.61,620.41,622.13,1980.0,620.82,622.61,620.41,622.13,1980.0
2024-03-28 15:00:00,622.16,623.6,622.16,622.61,5958.0,622.16,623.6,622.16,622.61,5958.0
2024-03-28 15:10:00,623.18,624.46,622.26,624.46,19582.0,623.18,624.46,622.26,624.46,19582.0
2024-03-28 15:20:00,624.66,624.66,624.0,624.13,4606.0,624.66,624.66,624.0,624.13,4606.0
2024-03-28 15:30:00,624.02,625.12,622.6,624.86,8508.0,624.02,625.12,622.6,624.86,8508.0
2024-03-28 15:40:00,625.54,625.54,622.56,622.86,4596.0,625.54,625.54,622.56,622.86,4596.0
2024-03-28 15:50:00,622.75,628.08,622.75,626.36,33071.0,622.75,628.08,622.75,626.36,33071.0
2024-04-01 09:30:00,624.07,627.18,622.06,625.5,15072.0,624.07,627.18,622.06,625.5,15072.0
2024-04-01 09:40:00,625.5,627.42,623.19,623.19,7174.0,625.5,627.42,623.19,623.19,7174.0
2024-04-01 09:50:00,624.83,628.66,624.83,627.68,10250.0,624.83,628.66,624.83,627.68,10250.0
2024-04-01 10:00:00,627.27,628.66,625.85,626.13,4167.0,627.27,628.66,625.85,626.13,4167.0
2024-04-01 10:10:00,626.11,628.95,625.15,625.15,7242.0,626.11,628.95,625.15,625.15,7242.0
2024-04-01 10:20:00,626.05,627.42,626.05,627.25,4581.0,626.05,627.42,626.05,627.25,4581.0
2024-04-01 10:30:00,627.26,628.3,626.58,626.86,9824.0,627.26,628.3,626.58,626.86,9824.0
2024-04-01 10:40:00,626.97,627.67,624.91,624.91,6821.0,626.97,627.67,624.91,624.91,6821.0
2024-04-01 10:50:00,624.91,626.75,624.5,626.7,3580.0,624.91,626.75,624.5,626.7,3580.0
2024-04-01 11:00:00,626.52,629.79,626.52,628.89,1521.0,626.52,629.79,626.52,628.89,1521.0
2024-04-01 11:10:00,628.76,629.2,625.12,625.21,5484.0,628.76,629.2,625.12,625.21,5484.0
2024-04-01 11:20:00,625.83,628.8,625.83,628.8,10901.0,625.83,628.8,625.83,628.8,10901.0
2024-04-01 11:30:00,628.2,629.5,627.45,627.99,6139.0,628.2,629.5,627.45,627.99,6139.0
2024-04-01 11:40:00,628.0,629.41,628.0,629.22,1658.0,628.0,629.41,628.0,629.22,1658.0
2024-04-01 11:50:00,629.48,632.34,627.17,631.91,10920.0,629.48,632.34,627.17,631.91,10920.0
2024-04-01 12:00:00,631.26,632.68,631.16,632.1,694.0,631.26,632.68,631.16,632.1,694.0
2024-04-01 12:10:00,633.74,634.05,632.89,634.05,2347.0,633.74,634.05,632.89,634.05,2347.0
2024-04-01 12:20:00,634.59,634.75,633.82,634.75,700.0,634.59,634.75,633.82,634.75,700.0
2024-04-01 12:30:00,634.73,635.68,634.22,635.59,800.0,634.73,635.68,634.22,635.59,800.0
2024-04-01 12:40:00,636.42,636.81,635.7,636.0,1000.0,636.42,636.81,635.7,636.0,1000.0
2024-04-01 12:50:00,636.0,641.26,636.0,640.03,20818.0,636.0,641.26,636.0,640.03,20818.0
2024-04-01 13:00:00,639.77,640.79,638.77,640.0,8196.0,639.77,640.79,638.77,640.0,8196.0
2024-04-01 13:10:00,639.11,641.07,639.11,640.44,2050.0,639.11,641.07,639.11,640.44,2050.0
2024-04-01 13:20:00,640.66,641.73,640.53,641.23,2400.0,640.66,641.73,640.53,641.23,2400.0
2024-04-01 13:30:00,641.25,644.0,640.52,643.41,4915.0,641.25,644.0,640.52,643.41,4915.0
2024-04-01 13:40:00,644.01,649.2,643.4,649.2,10198.0,644.01,649.2,643.4,649.2,10198.0
2024-04-01 13:50:00,647.52,649.15,645.92,648.32,15500.0,647.52,649.15,645.92,648.32,15500.0
2024-04-01 14:00:00,648.38,649.2,646.45,647.84,14795.0,648.38,649.2,646.45,647.84,14795.0
2024-04-01 14:10:00,648.07,648.76,647.12,648.31,4272.0,648.07,648.76,647.12,648.31,4272.0
2024-04-01 14:20:00,648.31,648.81,648.17,648.22,3000.0,648.31,648.81,648.17,648.22,3000.0
2024-04-01 14:30:00,648.5,649.11,644.48,644.7,3161.0,648.5,649.11,644.48,644.7,3161.0
2024-04-01 14:40:00,644.11,644.11,641.27,641.5,3009.0,644.11,644.11,641.27,641.5,3009.0
2024-04-01 14:50:00,641.59,641.59,638.26,639.95,2681.0,641.59,641.59,638.26,639.95,2681.0
2024-04-01 15:00:00,639.95,640.87,639.16,639.73,1300.0,639.95,640.87,639.16,639.73,1300.0
2024-04-01 15:10:00,640.1,640.1,636.92,636.92,8778.0,640.1,640.1,636.92,636.92,8778.0
2024-04-01 15:20:00,637.42,637.53,635.64,635.74,2989.0,637.42,637.53,635.64,635.74,2989.0
2024-04-01 15:30:00,635.98,638.11,633.43,633.43,7023.0,635.98,638.11,633.43,633.43,7023.0
2024-04-01 15:40:00,634.42,634.7,633.01,633.5,10027.0,634.42,634.7,633.01,633.5,10027.0
2024-04-01 15:50:00,633.78,638.93,632.8,636.5,71166.0,633.78,638.93,632.8,636.5,71166.0
2024-04-02 09:30:00,627.12,628.18,619.0,620.02,14427.0,627.12,628.18,619.0,620.02,14427.0
2024-04-02 09:40:00,619.58,621.53,615.54,621.53,6496.0,619.58,621.53,615.54,621.53,6496.0
2024-04-02 09:50:00,619.18,621.72,617.53,618.56,2400.0,619.18,621.72,617.53,618.56,2400.0
2024-04-02 10:00:00,619.28,622.18,618.68,620.85,7573.0,619.28,622.18,618.68,620.85,7573.0
2024-04-02 10:10:00,619.57,621.06,619.57,620.18,3743.0,619.57,621.06,619.57,620.18,3743.0
2024-04-02 10:20:00,619.58,620.53,619.25,619.72,2550.0,619.58,620.53,619.25,619.72,2550.0
2024-04-02 10:30:00,619.36,619.58,618.17,618.38,1109.0,619.36,619.58,618.17,618.38,1109.0
2024-04-02 10:40:00,615.44,616.4,612.39,612.39,5667.0,615.44,616.4,612.39,612.39,5667.0
2024-04-02 10:50:00,613.49,614.5,610.0,610.56,8873.0,613.49,614.5,610.0,610.56,8873.0
2024-04-02 11:00:00,610.12,614.62,609.99,613.75,4978.0,610.12,614.62,609.99,613.75,4978.0
2024-04-02 11:10:00,614.62,615.96,613.75,614.29,3000.0,614.62,615.96,613.75,614.29,3000.0
2024-04-02 11:20:00,614.3,615.58,613.8,614.38,4575.0,614.3,615.58,613.8,614.38,4575.0
2024-04-02 11:30:00,614.37,614.92,613.0,613.65,4100.0,614.37,614.92,613.0,613.65,4100.0
2024-04-02 11:40:00,613.38,614.86,612.26,612.74,5034.0,613.38,614.86,612.26,612.74,5034.0
2024-04-02 11:50:00,612.32,612.32,610.66,611.75,2784.0,612.32,612.32,610.66,611.75,2784.0
2024-04-02 12:00:00,611.75,614.96,611.75,614.47,6855.0,611.75,614.96,611.75,614.47,6855.0
2024-04-02 12:10:00,614.43,615.49,614.32,614.32,2700.0,614.43,615.49,614.32,614.32,2700.0
2024-04-02 12:20:00,614.67,615.35,614.25,614.25,3435.0,614.67,615.35,614.25,614.25,3435.0
2024-04-02 12:30:00,614.3,615.54,614.3,615.54,1101.0,614.3,615.54,614.3,615.54,1101.0
2024-04-02 12:40:00,615.14,616.86,615.14,616.3,3200.0,615.14,616.86,615.14,616.3,3200.0
2024-04-02 12:50:00,616.16,619.0,615.82,618.78,3700.0,616.16,619.0,615.82,618.78,3700.0
2024-04-02 13:00:00,618.79,618.79,617.99,618.0,5054.0,618.79,618.79,617.99,618.0,5054.0
2024-04-02 13:10:00,616.59,616.59,615.73,615.91,3225.0,616.59,616.59,615.73,615.91,3225.0
2024-04-02 13:20:00,615.58,615.58,614.65,614.73,1012.0,615.58,615.58,614.65,614.73,1012.0
2024-04-02 13:30:00,614.67,614.86,614.28,614.85,1300.0,614.67,614.86,614.28,614.85,1300.0
2024-04-02 13:40:00,614.71,614.71,613.88,613.95,462.0,614.71,614.71,613.88,613.95,462.0
2024-04-02 13:50:00,613.88,614.33,612.63,613.32,2667.0,613.88,614.33,612.63,613.32,2667.0
2024-04-02 14:00:00,612.99,614.53,612.89,614.52,2467.0,612.99,614.53,612.89,614.52,2467.0
2024-04-02 14:10:00,614.0,614.41,614.0,614.04,745.0,614.0,614.41,614.0,614.04,745.0
2024-04-02 14:20:00,614.03,614.46,613.43,613.43,2070.0,614.03,614.46,613.43,613.43,2070.0
2024-04-02 14:30:00,613.83,613.83,612.55,612.68,1451.0,613.83,613.83,612.55,612.68,1451.0
2024-04-02 14:40:00,613.6,615.54,613.18,615.33,2767.0,613.6,615.54,613.18,615.33,2767.0
2024-04-02 14:50:00,615.0,616.86,614.55,616.25,6578.0,615.0,616.86,614.55,616.25,6578.0
2024-04-02 15:00:00,616.37,617.67,615.68,616.59,7094.0,616.37,617.67,615.68,616.59,7094.0
2024-04-02 15:10:00,616.0,616.78,614.47,614.83,9018.0,616.0,616.78,614.47,614.83,9018.0
2024-04-02 15:20:00,614.9,617.09,614.63,616.81,5233.0,614.9,617.09,614.63,616.81,5233.0
2024-04-02 15:30:00,616.98,617.33,616.35,616.51,12079.0,616.98,617.33,616.35,616.51,12079.0
2024-04-02 15:40:00,616.45,617.95,614.76,614.89,18414.0,616.45,617.95,614.76,614.89,18414.0
2024-04-02 15:50:00,614.39,614.48,608.21,609.24,48360.0,614.39,614.48,608.21,609.24,48360.0
2024-04-03 09:30:00,605.43,613.85,605.43,613.48,8175.0,605.43,613.85,605.43,613.48,8175.0
2024-04-03 09:40:00,613.23,613.29,610.88,611.54,2159.0,613.23,613.29,610.88,611.54,2159.0
2024-04-03 09:50:00,612.82,617.0,612.81,616.72,2050.0,612.82,617.0,612.81,616.72,2050.0
2024-04-03 10:00:00,618.05,625.17,618.04,624.16,13157.0,618.05,625.17,618.04,624.16,13157.0
2024-04-03 10:10:00,624.23,631.96,623.1,630.31,13337.0,624.23,631.96,623.1,630.31,13337.0
2024-04-03 10:20:00,630.1,631.02,626.98,629.21,9505.0,630.1,631.02,626.98,629.21,9505.0
2024-04-03 10:30:00,629.21,634.48,629.21,633.78,13435.0,629.21,634.48,629.21,633.78,13435.0
2024-04-03 10:40:00,632.35,634.87,630.63,634.43,7186.0,632.35,634.87,630.63,634.43,7186.0
2024-04-03 10:50:00,634.71,635.59,632.08,633.68,12982.0,634.71,635.59,632.08,633.68,12982.0
2024-04-03 11:00:00,633.68,634.72,630.29,631.91,13055.0,633.68,634.72,630.29,631.91,13055.0
2024-04-03 11:10:00,632.17,633.57,630.0,630.21,18800.0,632.17,633.57,630.0,630.21,18800.0
2024-04-03 11:20:00,629.4,634.85,629.37,634.0,13457.0,629.4,634.85,629.37,634.0,13457.0
2024-04-03 11:30:00,634.47,636.94,633.45,636.28,10738.0,634.47,636.94,633.45,636.28,10738.0
2024-04-03 11:40:00,636.04,637.44,635.27,637.44,6954.0,636.04,637.44,635.27,637.44,6954.0
2024-04-03 11:50:00,637.42,637.42,633.96,635.3,4470.0,637.42,637.42,633.96,635.3,4470.0
2024-04-03 12:00:00,635.0,635.0,631.0,631.6,3109.0,635.0,635.0,631.0,631.6,3109.0
2024-04-03 12:10:00,631.6,631.6,628.24,629.38,3559.0,631.6,631.6,628.24,629.38,3559.0
2024-04-03 12:20:00,629.7,629.7,627.4,627.6,1400.0,629.7,629.7,627.4,627.6,1400.0
2024-04-03 12:30:00,626.74,627.94,621.88,622.53,5000.0,626.74,627.94,621.88,622.53,5000.0
2024-04-03 12:40:00,623.62,625.15,623.33,623.33,3623.0,623.62,625.15,623.33,623.33,3623.0
2024-04-03 12:50:00,623.96,624.4,623.17,623.8,2977.0,623.96,624.4,623.17,623.8,2977.0
2024-04-03 13:00:00,623.92,623.92,622.79,623.85,1100.0,623.92,623.92,622.79,623.85,1100.0
2024-04-03 13:10:00,623.72,625.5,623.69,625.0,6494.0,623.72,625.5,623.69,625.0,6494.0
2024-04-03 13:20:00,625.16,625.17,623.54,624.42,1807.0,625.16,625.17,623.54,624.42,1807.0
2024-04-03 13:30:00,624.75,626.09,624.28,626.0,2505.0,624.75,626.09,624.28,626.0,2505.0
2024-04-03 13:40:00,627.37,630.43,626.83,630.23,6833.0,627.37,630.43,626.83,630.23,6833.0
2024-04-03 13:50:00,630.52,633.92,630.52,632.98,6494.0,630.52,633.92,630.52,632.98,6494.0
2024-04-03 14:00:00,633.58,634.8,632.71,634.23,6444.0,633.58,634.8,632.71,634.23,6444.0
2024-04-03 14:10:00,634.68,634.7,632.85,632.95,4607.0,634.68,634.7,632.85,632.95,4607.0
2024-04-03 14:20:00,632.17,632.48,630.89,631.29,1200.0,632.17,632.48,630.89,631.29,1200.0
2024-04-03 14:30:00,631.88,631.89,630.59,631.71,1699.0,631.88,631.89,630.59,631.71,1699.0
2024-04-03 14:40:00,631.94,633.12,631.13,631.8,3379.0,631.94,633.12,631.13,631.8,3379.0
2024-04-03 14:50:00,632.16,633.54,630.95,630.95,6868.0,632.16,633.54,630.95,630.95,6868.0
2024-04-03 15:00:00,631.12,631.79,629.28,629.41,10242.0,631.12,631.79,629.28,629.41,10242.0
2024-04-03 15:10:00,629.73,630.16,628.01,629.62,6171.0,629.73,630.16,628.01,629.62,6171.0
2024-04-03 15:20:00,629.09,629.53,627.07,628.07,4715.0,629.09,629.53,627.07,628.07,4715.0
2024-04-03 15:30:00,627.59,629.88,627.52,629.61,9700.0,627.59,629.88,627.52,629.61,9700.0
2024-04-03 15:40:00,629.56,629.95,628.43,629.24,11149.0,629.56,629.95,628.43,629.24,11149.0
2024-04-03 15:50:00,629.23,629.54,626.64,626.81,41144.0,629.23,629.54,626.64,626.81,41144.0
2024-04-04 09:30:00,630.0,668.18,628.86,668.18,81085.0,630.0,668.18,628.86,668.18,81085.0
2024-04-04 09:40:00,678.61,693.85,670.26,685.55,352090.0,678.61,693.85,670.26,685.55,352090.0
2024-04-04 09:50:00,683.37,686.17,666.4,668.24,186496.0,683.37,686.17,666.4,668.24,186496.0
2024-04-04 10:00:00,670.07,676.99,663.33,667.2,168917.0,670.07,676.99,663.33,667.2,168917.0
2024-04-04 10:10:00,667.88,671.51,660.66,665.63,103798.0,667.88,671.51,660.66,665.63,103798.0
2024-04-04 10:20:00,664.92,675.0,664.24,670.73,76093.0,664.92,675.0,664.24,670.73,76093.0
2024-04-04 10:30:00,671.35,673.89,669.5,673.76,33113.0,671.35,673.89,669.5,673.76,33113.0
2024-04-04 10:40:00,673.56,677.51,672.36,675.91,20763.0,673.56,677.51,672.36,675.91,20763.0
2024-04-04 10:50:00,677.0,679.0,673.33,679.0,26182.0,677.0,679.0,673.33,679.0,26182.0
2024-04-04 11:00:00,678.67,679.21,677.03,677.79,26505.0,678.67,679.21,677.03,677.79,26505.0
2024-04-04 11:10:00,678.54,687.14,678.54,684.27,77274.0,678.54,687.14,678.54,684.27,77274.0
2024-04-04 11:20:00,684.26,688.94,683.29,686.03,56804.0,684.26,688.94,683.29,686.03,56804.0
2024-04-04 11:30:00,685.92,686.0,682.57,684.25,29075.0,685.92,686.0,682.57,684.25,29075.0
2024-04-04 11:40:00,684.6,686.98,684.56,686.12,18251.0,684.6,686.98,684.56,686.12,18251.0
2024-04-04 11:50:00,686.12,687.33,683.29,684.49,28362.0,686.12,687.33,683.29,684.49,28362.0
2024-04-04 12:00:00,684.52,686.33,683.7,685.52,17739.0,684.52,686.33,683.7,685.52,17739.0
2024-04-04 12:10:00,685.52,685.53,682.94,685.0,34608.0,685.52,685.53,682.94,685.0,34608.0
2024-04-04 12:20:00,684.7,686.77,684.58,685.33,16428.0,684.7,686.77,684.58,685.33,16428.0
2024-04-04 12:30:00,685.0,685.0,681.69,683.18,10109.0,685.0,685.0,681.69,683.18,10109.0
2024-04-04 12:40:00,683.18,683.79,682.41,683.22,9710.0,683.18,683.79,682.41,683.22,9710.0
2024-04-04 12:50:00,683.22,683.44,677.44,677.61,28509.0,683.22,683.44,677.44,677.61,28509.0
2024-04-04 13:00:00,677.81,678.08,672.57,674.32,20024.0,677.81,678.08,672.57,674.32,20024.0
2024-04-04 13:10:00,674.01,677.31,673.86,675.43,15117.0,674.01,677.31,673.86,675.43,15117.0
2024-04-04 13:20:00,675.17,677.09,674.81,675.19,6970.0,675.17,677.09,674.81,675.19,6970.0
2024-04-04 13:30:00,675.37,676.99,673.07,673.5,18022.0,675.37,676.99,673.07,673.5,18022.0
2024-04-04 13:40:00,673.54,674.35,671.25,672.94,7212.0,673.54,674.35,671.25,672.94,7212.0
2024-04-04 13:50:00,673.45,676.08,672.59,672.6,15058.0,673.45,676.08,672.59,672.6,15058.0
2024-04-04 14:00:00,671.97,673.23,669.96,669.96,9827.0,671.97,673.23,669.96,669.96,9827.0
2024-04-04 14:10:00,669.38,670.55,664.0,664.0,13199.0,669.38,670.55,664.0,664.0,13199.0
2024-04-04 14:20:00,664.38,667.99,663.2,663.2,23300.0,664.38,667.99,663.2,663.2,23300.0
2024-04-04 14:30:00,663.86,664.5,661.65,661.89,27056.0,663.86,664.5,661.65,661.89,27056.0
2024-04-04 14:40:00,661.27,663.35,660.13,661.28,20104.0,661.27,663.35,660.13,661.28,20104.0
2024-04-04 14:50:00,661.41,666.01,661.22,664.22,48907.0,661.41,666.01,661.22,664.22,48907.0
2024-04-04 15:00:00,663.32,663.94,661.2,663.81,17899.0,663.32,663.94,661.2,663.81,17899.0
2024-04-04 15:10:00,663.81,664.25,659.12,660.74,11270.0,663.81,664.25,659.12,660.74,11270.0
2024-04-04 15:20:00,661.29,665.0,661.29,661.93,22328.0,661.29,665.0,661.29,661.93,22328.0
2024-04-04 15:30:00,661.9,663.85,661.09,662.42,27156.0,661.9,663.85,661.09,662.42,27156.0
2024-04-04 15:40:00,662.53,662.59,657.12,660.08,28740.0,662.53,662.59,657.12,660.08,28740.0
2024-04-04 15:50:00,660.09,661.0,656.0,657.84,82483.0,660.09,661.0,656.0,657.84,82483.0
2024-04-05 09:30:00,670.03,688.87,670.03,676.5,36436.0,670.03,688.87,670.03,676.5,36436.0
2024-04-05 09:40:00,676.49,683.68,676.49,681.89,12318.0,676.49,683.68,676.49,681.89,12318.0
2024-04-05 09:50:00,682.53,683.6,675.76,677.15,26888.0,682.53,683.6,675.76,677.15,26888.0
2024-04-05 10:00:00,676.29,680.04,674.99,678.9,17268.0,676.29,680.04,674.99,678.9,17268.0
2024-04-05 10:10:00,678.1,679.03,676.27,678.69,16833.0,678.1,679.03,676.27,678.69,16833.0
2024-04-05 10:20:00,678.13,678.14,672.14,673.88,4775.0,678.13,678.14,672.14,673.88,4775.0
2024-04-05 10:30:00,674.17,676.26,673.77,674.54,4825.0,674.17,676.26,673.77,674.54,4825.0
2024-04-05 10:40:00,675.05,679.04,675.05,678.56,6647.0,675.05,679.04,675.05,678.56,6647.0
2024-04-05 10:50:00,678.6,681.29,678.36,681.0,10218.0,678.6,681.29,678.36,681.0,10218.0
2024-04-05 11:00:00,680.46,680.61,678.5,679.26,8012.0,680.46,680.61,678.5,679.26,8012.0
2024-04-05 11:10:00,679.27,679.49,677.82,679.48,9288.0,679.27,679.49,677.82,679.48,9288.0
2024-04-05 11:20:00,679.48,683.53,679.48,683.53,15857.0,679.48,683.53,679.48,683.53,15857.0
2024-04-05 11:30:00,683.09,684.16,681.89,682.67,9279.0,683.09,684.16,681.89,682.67,9279.0
2024-04-05 11:40:00,682.67,684.34,681.92,682.8,16763.0,682.67,684.34,681.92,682.8,16763.0
2024-04-05 11:50:00,682.8,686.22,682.47,685.61,9753.0,682.8,686.22,682.47,685.61,9753.0
2024-04-05 12:00:00,686.34,687.23,682.43,682.54,7005.0,686.34,687.23,682.43,682.54,7005.0
2024-04-05 12:10:00,682.11,684.79,682.11,682.96,7375.0,682.11,684.79,682.11,682.96,7375.0
2024-04-05 12:20:00,682.83,683.17,682.01,683.17,1600.0,682.83,683.17,682.01,683.17,1600.0
2024-04-05 12:30:00,683.34,683.36,681.73,681.86,11977.0,683.34,683.36,681.73,681.86,11977.0
2024-04-05 12:40:00,681.87,682.0,679.3,679.93,11158.0,681.87,682.0,679.3,679.93,11158.0
2024-04-05 12:50:00,679.93,684.42,679.93,684.42,12705.0,679.93,684.42,679.93,684.42,12705.0
2024-04-05 13:00:00,683.77,684.22,681.43,682.23,3050.0,683.77,684.22,681.43,682.23,3050.0
2024-04-05 13:10:00,682.25,682.4,679.36,682.4,6854.0,682.25,682.4,679.36,682.4,6854.0
2024-04-05 13:20:00,681.7,682.78,681.7,682.15,5393.0,681.7,682.78,681.7,682.15,5393.0
2024-04-05 13:30:00,683.16,683.35,680.49,680.57,11905.0,683.16,683.35,680.49,680.57,11905.0
2024-04-05 13:40:00,680.6,680.6,677.45,677.45,1850.0,680.6,680.6,677.45,677.45,1850.0
2024-04-05 13:50:00,677.76,679.15,677.76,679.06,3105.0,677.76,679.15,677.76,679.06,3105.0
2024-04-05 14:00:00,677.04,678.96,676.53,678.31,2299.0,677.04,678.96,676.53,678.31,2299.0
2024-04-05 14:10:00,678.25,678.26,676.54,676.54,2067.0,678.25,678.26,676.54,676.54,2067.0
2024-04-05 14:20:00,676.83,677.72,675.6,676.13,3663.0,676.83,677.72,675.6,676.13,3663.0
2024-04-05 14:30:00,676.51,678.98,676.51,678.98,1710.0,676.51,678.98,676.51,678.98,1710.0
2024-04-05 14:40:00,678.55,679.67,678.5,678.91,3909.0,678.55,679.67,678.5,678.91,3909.0
2024-04-05 14:50:00,679.38,680.0,677.07,678.41,6631.0,679.38,680.0,677.07,678.41,6631.0
2024-04-05 15:00:00,678.86,679.85,678.5,679.0,2849.0,678.86,679.85,678.5,679.0,2849.0
2024-04-05 15:10:00,679.21,680.3,678.54,680.09,6501.0,679.21,680.3,678.54,680.09,6501.0
2024-04-05 15:20:00,680.0,680.28,676.96,677.29,5310.0,680.0,680.28,676.96,677.29,5310.0
2024-04-05 15:30:00,677.51,678.78,676.87,676.97,6868.0,677.51,678.78,676.87,676.97,6868.0
2024-04-05 15:40:00,676.97,677.03,672.06,673.65,30632.0,676.97,677.03,672.06,673.65,30632.0
2024-04-05 15:50:00,673.58,674.1,669.89,669.89,101125.0,673.58,674.1,669.89,669.89,101125.0
2024-04-08 09:30:00,670.0,674.5,660.27,662.0,18341.0,670.0,674.5,660.27,662.0,18341.0
2024-04-08 09:40:00,661.12,665.31,657.91,659.79,14789.0,661.12,665.31,657.91,659.79,14789.0
2024-04-08 09:50:00,659.68,663.19,657.75,660.22,10276.0,659.68,663.19,657.75,660.22,10276.0
2024-04-08 10:00:00,661.46,665.6,658.84,662.92,7123.0,661.46,665.6,658.84,662.92,7123.0
2024-04-08 10:10:00,664.02,668.97,664.02,668.73,2233.0,664.02,668.97,664.02,668.73,2233.0
2024-04-08 10:20:00,667.22,668.59,666.53,666.83,5716.0,667.22,668.59,666.53,666.83,5716.0
2024-04-08 10:30:00,667.57,667.58,664.67,664.87,9252.0,667.57,667.58,664.67,664.87,9252.0
2024-04-08 10:40:00,663.92,665.71,663.3,665.41,12223.0,663.92,665.71,663.3,665.41,12223.0
2024-04-08 10:50:00,665.55,667.95,665.3,665.95,4799.0,665.55,667.95,665.3,665.95,4799.0
2024-04-08 11:00:00,667.66,669.18,666.4,668.64,2447.0,667.66,669.18,666.4,668.64,2447.0
2024-04-08 11:10:00,669.86,670.09,669.58,670.09,500.0,669.86,670.09,669.58,670.09,500.0
2024-04-08 11:20:00,670.02,670.3,667.61,667.61,900.0,670.02,670.3,667.61,667.61,900.0
2024-04-08 11:30:00,665.43,665.43,664.33,664.83,600.0,665.43,665.43,664.33,664.83,600.0
2024-04-08 11:40:00,664.91,665.04,662.9,663.58,600.0,664.91,665.04,662.9,663.58,600.0
2024-04-08 11:50:00,663.8,665.57,663.57,664.18,2856.0,663.8,665.57,663.57,664.18,2856.0
2024-04-08 12:00:00,665.29,666.1,664.83,666.1,413.0,665.29,666.1,664.83,666.1,413.0
2024-04-08 12:10:00,666.1,666.1,664.21,664.21,1210.0,666.1,666.1,664.21,664.21,1210.0
2024-04-08 12:20:00,663.22,663.78,662.41,663.78,1450.0,663.22,663.78,662.41,663.78,1450.0
2024-04-08 12:30:00,664.07,664.16,663.9,664.04,500.0,664.07,664.16,663.9,664.04,500.0
2024-04-08 12:40:00,663.56,664.4,663.16,664.4,2200.0,663.56,664.4,663.16,664.4,2200.0
2024-04-08 12:50:00,664.0,665.0,664.0,665.0,1583.0,664.0,665.0,664.0,665.0,1583.0
2024-04-08 13:00:00,665.78,665.78,663.8,665.0,2200.0,665.78,665.78,663.8,665.0,2200.0
2024-04-08 13:10:00,665.15,665.54,664.22,664.61,1116.0,665.15,665.54,664.22,664.61,1116.0
2024-04-08 13:20:00,664.1,664.76,663.46,664.25,5020.0,664.1,664.76,663.46,664.25,5020.0
2024-04-08 13:30:00,664.6,664.73,663.39,664.0,3968.0,664.6,664.73,663.39,664.0,3968.0
2024-04-08 13:40:00,663.9,664.85,663.5,663.85,7278.0,663.9,664.85,663.5,663.85,7278.0
2024-04-08 13:50:00,664.83,666.2,664.83,665.25,400.0,664.83,666.2,664.83,665.25,400.0
2024-04-08 14:00:00,667.29,667.29,666.42,666.42,920.0,667.29,667.29,666.42,666.42,920.0
2024-04-08 14:10:00,665.88,666.63,665.56,666.33,1738.0,665.88,666.63,665.56,666.33,1738.0
2024-04-08 14:20:00,665.87,665.87,665.65,665.66,400.0,665.87,665.87,665.65,665.66,400.0
2024-04-08 14:30:00,665.49,665.67,664.22,664.24,1700.0,665.49,665.67,664.22,664.24,1700.0
2024-04-08 14:40:00,664.33,665.31,664.12,665.15,4481.0,664.33,665.31,664.12,665.15,4481.0
2024-04-08 14:50:00,665.15,667.09,665.1,667.09,3723.0,665.15,667.09,665.1,667.09,3723.0
2024-04-08 15:00:00,666.84,668.61,666.3,668.61,3733.0,666.84,668.61,666.3,668.61,3733.0
2024-04-08 15:10:00,669.29,669.29,667.84,668.84,2070.0,669.29,669.29,667.84,668.84,2070.0
2024-04-08 15:20:00,668.58,670.11,667.9,670.11,2500.0,668.58,670.11,667.9,670.11,2500.0
2024-04-08 15:30:00,669.91,672.12,669.27,671.62,2820.0,669.91,672.12,669.27,671.62,2820.0
2024-04-08 15:40:00,671.54,671.99,668.98,669.6,8403.0,671.54,671.99,668.98,669.6,8403.0
2024-04-08 15:50:00,669.19,670.81,667.94,670.01,25665.0,669.19,670.81,667.94,670.01,25665.0
2024-04-09 09:30:00,669.64,678.61,669.64,672.26,7132.0,669.64,678.61,669.64,672.26,7132.0
2024-04-09 09:40:00,673.18,675.99,671.47,671.47,3078.0,673.18,675.99,671.47,671.47,3078.0
2024-04-09 09:50:00,674.52,674.52,669.12,669.72,5190.0,674.52,674.52,669.12,669.72,5190.0
2024-04-09 10:00:00,668.12,669.6,663.0,664.36,7714.0,668.12,669.6,663.0,664.36,7714.0
2024-04-09 10:10:00,665.6,667.72,665.6,667.0,4047.0,665.6,667.72,665.6,667.0,4047.0
2024-04-09 10:20:00,666.21,668.6,665.05,665.22,7797.0,666.21,668.6,665.05,665.22,7797.0
2024-04-09 10:30:00,663.42,665.97,662.53,663.27,6725.0,663.42,665.97,662.53,663.27,6725.0
2024-04-09 10:40:00,663.97,664.75,661.84,662.73,3919.0,663.97,664.75,661.84,662.73,3919.0
2024-04-09 10:50:00,662.9,668.05,662.38,668.05,5419.0,662.9,668.05,662.38,668.05,5419.0
2024-04-09 11:00:00,667.52,667.52,663.97,664.07,4642.0,667.52,667.52,663.97,664.07,4642.0
2024-04-09 11:10:00,664.71,665.08,663.07,663.07,6573.0,664.71,665.08,663.07,663.07,6573.0
2024-04-09 11:20:00,663.01,663.01,661.1,661.11,1434.0,663.01,663.01,661.1,661.11,1434.0
2024-04-09 11:30:00,661.24,663.88,661.24,662.24,4225.0,661.24,663.88,661.24,662.24,4225.0
2024-04-09 11:40:00,662.89,665.0,662.71,665.0,2458.0,662.89,665.0,662.71,665.0,2458.0
2024-04-09 11:50:00,665.99,666.52,664.45,665.0,3203.0,665.99,666.52,664.45,665.0,3203.0
2024-04-09 12:00:00,664.99,665.03,664.25,664.58,6665.0,664.99,665.03,664.25,664.58,6665.0
2024-04-09 12:10:00,664.64,667.42,664.64,667.13,9692.0,664.64,667.42,664.64,667.13,9692.0
2024-04-09 12:20:00,667.26,668.25,666.53,667.92,900.0,667.26,668.25,666.53,667.92,900.0
2024-04-09 12:30:00,666.86,667.34,666.33,666.41,1500.0,666.86,667.34,666.33,666.41,1500.0
2024-04-09 12:40:00,665.63,666.34,664.9,664.98,2554.0,665.63,666.34,664.9,664.98,2554.0
2024-04-09 12:50:00,664.93,665.8,664.16,664.88,2199.0,664.93,665.8,664.16,664.88,2199.0
2024-04-09 13:00:00,665.33,666.7,665.33,666.35,1200.0,665.33,666.7,665.33,666.35,1200.0
2024-04-09 13:10:00,666.19,666.19,664.9,665.1,1106.0,666.19,666.19,664.9,665.1,1106.0
2024-04-09 13:20:00,664.89,665.63,662.65,662.65,2615.0,664.89,665.63,662.65,662.65,2615.0
2024-04-09 13:30:00,662.02,664.19,662.01,663.01,3133.0,662.02,664.19,662.01,663.01,3133.0
2024-04-09 13:40:00,663.11,664.17,662.66,663.7,3315.0,663.11,664.17,662.66,663.7,3315.0
2024-04-09 13:50:00,663.95,663.95,661.08,662.41,1543.0,663.95,663.95,661.08,662.41,1543.0
2024-04-09 14:00:00,661.61,661.69,660.72,661.69,1524.0,661.61,661.69,660.72,661.69,1524.0
2024-04-09 14:10:00,660.65,660.87,659.46,660.15,2065.0,660.65,660.87,659.46,660.15,2065.0
2024-04-09 14:20:00,659.72,661.47,659.72,660.91,2130.0,659.72,661.47,659.72,660.91,2130.0
2024-04-09 14:30:00,661.39,662.34,661.32,661.88,1100.0,661.39,662.34,661.32,661.88,1100.0
2024-04-09 14:40:00,661.21,662.23,661.19,662.23,1301.0,661.21,662.23,661.19,662.23,1301.0
2024-04-09 14:50:00,661.98,661.98,660.92,661.01,1352.0,661.98,661.98,660.92,661.01,1352.0
2024-04-09 15:00:00,660.82,661.45,660.27,660.31,2913.0,660.82,661.45,660.27,660.31,2913.0
2024-04-09 15:10:00,659.94,660.08,658.0,658.0,2510.0,659.94,660.08,658.0,658.0,2510.0
2024-04-09 15:20:00,658.01,661.42,658.01,661.42,9126.0,658.01,661.42,658.01,661.42,9126.0
2024-04-09 15:30:00,661.38,661.82,658.14,658.14,3436.0,661.38,661.82,658.14,658.14,3436.0
2024-04-09 15:40:00,658.7,661.04,658.61,660.31,7999.0,658.7,661.04,658.61,660.31,7999.0
2024-04-09 15:50:00,660.32,660.74,656.61,659.16,47056.0,660.32,660.74,656.61,659.16,47056.0
2024-04-10 09:30:00,641.25,652.5,636.05,652.5,17018.0,641.25,652.5,636.05,652.5,17018.0
2024-04-10 09:40:00,654.9,657.68,653.72,655.19,3649.0,654.9,657.68,653.72,655.19,3649.0
2024-04-10 09:50:00,654.04,659.82,654.04,659.66,2302.0,654.04,659.82,654.04,659.66,2302.0
2024-04-10 10:00:00,659.82,659.82,657.29,659.28,1965.0,659.82,659.82,657.29,659.28,1965.0
2024-04-10 10:10:00,659.06,662.38,659.06,661.3,4603.0,659.06,662.38,659.06,661.3,4603.0
2024-04-10 10:20:00,661.43,661.43,659.06,660.89,2470.0,661.43,661.43,659.06,660.89,2470.0
2024-04-10 10:30:00,660.41,662.22,660.23,661.72,5284.0,660.41,662.22,660.23,661.72,5284.0
2024-04-10 10:40:00,660.52,660.76,658.03,658.95,4053.0,660.52,660.76,658.03,658.95,4053.0
2024-04-10 10:50:00,659.68,660.61,659.07,659.65,5546.0,659.68,660.61,659.07,659.65,5546.0
2024-04-10 11:00:00,659.65,661.64,659.46,661.19,3456.0,659.65,661.64,659.46,661.19,3456.0
2024-04-10 11:10:00,661.71,662.06,660.68,660.8,2883.0,661.71,662.06,660.68,660.8,2883.0
2024-04-10 11:20:00,661.34,662.78,661.34,662.64,2901.0,661.34,662.78,661.34,662.64,2901.0
2024-04-10 11:30:00,662.0,662.25,659.83,660.27,4585.0,662.0,662.25,659.83,660.27,4585.0
2024-04-10 11:40:00,659.81,660.61,659.64,659.71,1700.0,659.81,660.61,659.64,659.71,1700.0
2024-04-10 11:50:00,659.61,661.25,659.61,661.25,1904.0,659.61,661.25,659.61,661.25,1904.0
2024-04-10 12:00:00,661.61,661.61,660.68,660.68,1158.0,661.61,661.61,660.68,660.68,1158.0
2024-04-10 12:10:00,660.76,660.95,659.18,659.19,1000.0,660.76,660.95,659.18,659.19,1000.0
2024-04-10 12:20:00,659.45,660.12,659.14,660.12,1500.0,659.45,660.12,659.14,660.12,1500.0
2024-04-10 12:30:00,660.56,662.37,660.55,661.71,1620.0,660.56,662.37,660.55,661.71,1620.0
2024-04-10 12:40:00,660.44,660.88,659.74,660.31,3600.0,660.44,660.88,659.74,660.31,3600.0
2024-04-10 12:50:00,660.5,661.0,660.03,660.91,1004.0,660.5,661.0,660.03,660.91,1004.0
2024-04-10 13:00:00,660.35,660.35,657.62,657.73,4558.0,660.35,660.35,657.62,657.73,4558.0
2024-04-10 13:10:00,657.88,658.53,657.06,658.41,4098.0,657.88,658.53,657.06,658.41,4098.0
2024-04-10 13:20:00,658.42,660.24,658.41,658.45,2462.0,658.42,660.24,658.41,658.45,2462.0
2024-04-10 13:30:00,657.95,658.21,655.12,655.13,3600.0,657.95,658.21,655.12,655.13,3600.0
2024-04-10 13:40:00,655.22,655.91,653.96,655.91,3546.0,655.22,655.91,653.96,655.91,3546.0
2024-04-10 13:50:00,655.79,659.04,655.0,657.42,2028.0,655.79,659.04,655.0,657.42,2028.0
2024-04-10 14:00:00,657.36,660.1,656.96,660.1,1800.0,657.36,660.1,656.96,660.1,1800.0
2024-04-10 14:10:00,660.16,661.03,658.8,658.88,1500.0,660.16,661.03,658.8,658.88,1500.0
2024-04-10 14:20:00,659.46,659.83,658.0,658.68,1604.0,659.46,659.83,658.0,658.68,1604.0
2024-04-10 14:30:00,658.49,659.37,657.27,659.37,900.0,658.49,659.37,657.27,659.37,900.0
2024-04-10 14:40:00,659.64,660.75,659.21,660.75,1336.0,659.64,660.75,659.21,660.75,1336.0
2024-04-10 14:50:00,661.04,661.05,659.32,659.71,2149.0,661.04,661.05,659.32,659.71,2149.0
2024-04-10 15:00:00,659.57,660.19,658.3,660.07,5111.0,659.57,660.19,658.3,660.07,5111.0
2024-04-10 15:10:00,660.16,661.81,659.94,660.02,5036.0,660.16,661.81,659.94,660.02,5036.0
2024-04-10 15:20:00,660.81,661.57,659.96,660.44,2801.0,660.81,661.57,659.96,660.44,2801.0
2024-04-10 15:30:00,660.12,660.34,658.5,658.5,5736.0,660.12,660.34,658.5,658.5,5736.0
2024-04-10 15:40:00,657.94,660.64,657.89,660.26,7508.0,657.94,660.64,657.89,660.26,7508.0
2024-04-10 15:50:00,659.54,660.64,656.98,657.76,38026.0,659.54,660.64,656.98,657.76,38026.0
2024-04-11 09:30:00,660.01,666.6,660.01,662.62,10810.0,660.01,666.6,660.01,662.62,10810.0
2024-04-11 09:40:00,661.85,664.56,660.7,662.63,4620.0,661.85,664.56,660.7,662.63,4620.0
2024-04-11 09:50:00,663.67,664.69,661.96,663.02,3001.0,663.67,664.69,661.96,663.02,3001.0
2024-04-11 10:00:00,663.69,664.71,662.54,663.5,5397.0,663.69,664.71,662.54,663.5,5397.0
2024-04-11 10:10:00,663.63,664.88,662.95,663.79,3532.0,663.63,664.88,662.95,663.79,3532.0
2024-04-11 10:20:00,663.38,664.19,663.02,663.37,2149.0,663.38,664.19,663.02,663.37,2149.0
2024-04-11 10:30:00,663.5,665.31,662.8,665.31,2036.0,663.5,665.31,662.8,665.31,2036.0
2024-04-11 10:40:00,665.78,666.6,665.78,666.36,700.0,665.78,666.6,665.78,666.36,700.0
2024-04-11 10:50:00,666.37,666.69,665.44,666.38,2419.0,666.37,666.69,665.44,666.38,2419.0
2024-04-11 11:00:00,666.04,666.04,664.6,665.3,3611.0,666.04,666.04,664.6,665.3,3611.0
2024-04-11 11:10:00,665.39,666.45,664.95,666.45,1120.0,665.39,666.45,664.95,666.45,1120.0
2024-04-11 11:20:00,666.7,669.73,666.7,669.47,2250.0,666.7,669.73,666.7,669.47,2250.0
2024-04-11 11:30:00,669.59,669.62,668.38,668.84,1393.0,669.59,669.62,668.38,668.84,1393.0
2024-04-11 11:40:00,670.06,670.06,667.95,668.42,1300.0,670.06,670.06,667.95,668.42,1300.0
2024-04-11 11:50:00,668.46,669.13,668.08,669.13,600.0,668.46,669.13,668.08,669.13,600.0
2024-04-11 12:00:00,668.19,668.56,667.94,668.56,1165.0,668.19,668.56,667.94,668.56,1165.0
2024-04-11 12:10:00,667.9,668.49,666.81,668.07,4582.0,667.9,668.49,666.81,668.07,4582.0
2024-04-11 12:20:00,667.76,667.77,666.14,666.59,2428.0,667.76,667.77,666.14,666.59,2428.0
2024-04-11 12:30:00,666.97,667.38,665.73,665.73,2122.0,666.97,667.38,665.73,665.73,2122.0
2024-04-11 12:40:00,666.39,668.21,666.39,668.21,950.0,666.39,668.21,666.39,668.21,950.0
2024-04-11 12:50:00,667.5,668.51,667.16,668.51,3178.0,667.5,668.51,667.16,668.51,3178.0
2024-04-11 13:00:00,668.58,671.11,667.46,671.11,1663.0,668.58,671.11,667.46,671.11,1663.0
2024-04-11 13:10:00,670.99,671.43,670.55,671.43,2432.0,670.99,671.43,670.55,671.43,2432.0
2024-04-11 13:20:00,672.0,672.97,671.79,672.97,2261.0,672.0,672.97,671.79,672.97,2261.0
2024-04-11 13:30:00,672.57,673.37,672.13,672.15,4420.0,672.57,673.37,672.13,672.15,4420.0
2024-04-11 13:40:00,671.67,673.34,671.33,673.25,2938.0,671.67,673.34,671.33,673.25,2938.0
2024-04-11 13:50:00,673.49,674.9,673.11,674.89,2857.0,673.49,674.9,673.11,674.89,2857.0
2024-04-11 14:00:00,674.59,675.72,674.5,675.72,3800.0,674.59,675.72,674.5,675.72,3800.0
2024-04-11 14:10:00,675.55,675.58,674.51,674.99,7272.0,675.55,675.58,674.51,674.99,7272.0
2024-04-11 14:20:00,675.66,677.32,675.65,677.19,4856.0,675.66,677.32,675.65,677.19,4856.0
2024-04-11 14:30:00,676.87,677.4,675.4,675.52,6297.0,676.87,677.4,675.4,675.52,6297.0
2024-04-11 14:40:00,675.53,675.53,674.44,675.4,10395.0,675.53,675.53,674.44,675.4,10395.0
2024-04-11 14:50:00,675.39,675.49,672.01,673.76,9913.0,675.39,675.49,672.01,673.76,9913.0
2024-04-11 15:00:00,671.9,674.46,671.9,674.07,2262.0,671.9,674.46,671.9,674.07,2262.0
2024-04-11 15:10:00,674.53,675.78,674.22,674.96,2944.0,674.53,675.78,674.22,674.96,2944.0
2024-04-11 15:20:00,675.29,676.25,675.29,676.25,3231.0,675.29,676.25,675.29,676.25,3231.0
2024-04-11 15:30:00,676.02,679.62,675.81,679.62,6683.0,676.02,679.62,675.81,679.62,6683.0
2024-04-11 15:40:00,679.36,681.08,678.7,680.87,13698.0,679.36,681.08,678.7,680.87,13698.0
2024-04-11 15:50:00,680.72,682.66,679.33,681.38,30445.0,680.72,682.66,679.33,681.38,30445.0
2024-04-12 09:30:00,677.74,679.3,675.09,675.09,5002.0,677.74,679.3,675.09,675.09,5002.0
2024-04-12 09:40:00,674.51,675.59,670.65,673.72,3201.0,674.51,675.59,670.65,673.72,3201.0
2024-04-12 09:50:00,673.0,674.98,672.16,674.44,1521.0,673.0,674.98,672.16,674.44,1521.0
2024-04-12 10:00:00,672.46,672.53,670.78,672.18,1300.0,672.46,672.53,670.78,672.18,1300.0
2024-04-12 10:10:00,672.13,672.98,669.97,672.46,3202.0,672.13,672.98,669.97,672.46,3202.0
2024-04-12 10:20:00,672.55,673.01,670.56,672.4,3122.0,672.55,673.01,670.56,672.4,3122.0
2024-04-12 10:30:00,673.16,673.17,670.06,670.06,1070.0,673.16,673.17,670.06,670.06,1070.0
2024-04-12 10:40:00,670.06,670.06,668.28,669.13,1446.0,670.06,670.06,668.28,669.13,1446.0
2024-04-12 10:50:00,668.03,669.25,667.95,668.45,1738.0,668.03,669.25,667.95,668.45,1738.0
2024-04-12 11:00:00,668.73,669.3,668.24,669.0,1108.0,668.73,669.3,668.24,669.0,1108.0
2024-04-12 11:10:00,667.8,668.75,666.03,667.09,4307.0,667.8,668.75,666.03,667.09,4307.0
2024-04-12 11:20:00,669.18,669.18,665.6,667.7,2105.0,669.18,669.18,665.6,667.7,2105.0
2024-04-12 11:30:00,667.74,669.34,667.1,669.34,3330.0,667.74,669.34,667.1,669.34,3330.0
2024-04-12 11:40:00,668.86,669.34,668.49,668.5,400.0,668.86,669.34,668.49,668.5,400.0
2024-04-12 11:50:00,668.69,669.11,666.37,667.23,919.0,668.69,669.11,666.37,667.23,919.0
2024-04-12 12:00:00,666.1,666.24,664.56,665.04,3296.0,666.1,666.24,664.56,665.04,3296.0
2024-04-12 12:10:00,664.68,665.62,661.29,661.3,7632.0,664.68,665.62,661.29,661.3,7632.0
2024-04-12 12:20:00,660.39,663.36,660.13,662.84,3400.0,660.39,663.36,660.13,662.84,3400.0
2024-04-12 12:30:00,663.0,663.42,661.74,662.24,4319.0,663.0,663.42,661.74,662.24,4319.0
2024-04-12 12:40:00,661.49,661.49,658.57,659.32,4268.0,661.49,661.49,658.57,659.32,4268.0
2024-04-12 12:50:00,660.03,661.45,660.03,661.07,800.0,660.03,661.45,660.03,661.07,800.0
2024-04-12 13:00:00,660.73,661.6,660.59,661.54,2342.0,660.73,661.6,660.59,661.54,2342.0
2024-04-12 13:10:00,662.84,662.84,662.26,662.26,300.0,662.84,662.84,662.26,662.26,300.0
2024-04-12 13:20:00,662.17,662.17,659.55,659.55,700.0,662.17,662.17,659.55,659.55,700.0
2024-04-12 13:30:00,659.58,660.0,659.1,659.4,3141.0,659.58,660.0,659.1,659.4,3141.0
2024-04-12 13:40:00,659.86,661.69,659.78,661.03,1035.0,659.86,661.69,659.78,661.03,1035.0
2024-04-12 13:50:00,660.48,660.48,658.77,658.8,700.0,660.48,660.48,658.77,658.8,700.0
2024-04-12 14:00:00,657.24,657.24,656.1,656.72,3800.0,657.24,657.24,656.1,656.72,3800.0
2024-04-12 14:10:00,657.88,658.41,657.88,658.41,241.0,657.88,658.41,657.88,658.41,241.0
2024-04-12 14:20:00,657.69,657.69,657.1,657.1,400.0,657.69,657.69,657.1,657.1,400.0
2024-04-12 14:30:00,656.88,657.8,656.03,656.07,895.0,656.88,657.8,656.03,656.07,895.0
2024-04-12 14:40:00,655.73,656.62,654.33,654.34,1732.0,655.73,656.62,654.33,654.34,1732.0
2024-04-12 14:50:00,654.9,655.42,654.55,654.9,2801.0,654.9,655.42,654.55,654.9,2801.0
2024-04-12 15:00:00,654.59,655.77,654.42,655.43,2073.0,654.59,655.77,654.42,655.43,2073.0
2024-04-12 15:10:00,655.36,655.81,654.31,654.4,2268.0,655.36,655.81,654.31,654.4,2268.0
2024-04-12 15:20:00,654.11,654.81,653.91,654.56,1600.0,654.11,654.81,653.91,654.56,1600.0
2024-04-12 15:30:00,654.88,657.52,654.87,655.86,3248.0,654.88,657.52,654.87,655.86,3248.0
2024-04-12 15:40:00,656.26,659.34,656.26,658.42,3503.0,656.26,659.34,656.26,658.42,3503.0
2024-04-12 15:50:00,659.06,664.46,658.14,663.35,34124.0,659.06,664.46,658.14,663.35,34124.0
2024-04-15 09:30:00,663.16,664.7,661.12,661.12,5616.0,663.16,664.7,661.12,661.12,5616.0
2024-04-15 09:40:00,662.19,663.0,661.08,661.1,1341.0,662.19,663.0,661.08,661.1,1341.0
2024-04-15 09:50:00,660.96,661.99,660.28,660.52,5090.0,660.96,661.99,660.28,660.52,5090.0
2024-04-15 10:00:00,661.84,661.84,654.96,656.33,2518.0,661.84,661.84,654.96,656.33,2518.0
2024-04-15 10:10:00,655.35,655.71,653.57,654.98,2160.0,655.35,655.71,653.57,654.98,2160.0
2024-04-15 10:20:00,654.41,654.41,651.1,652.13,3085.0,654.41,654.41,651.1,652.13,3085.0
2024-04-15 10:30:00,652.68,653.59,652.11,652.33,2350.0,652.68,653.59,652.11,652.33,2350.0
2024-04-15 10:40:00,652.02,652.15,650.72,651.39,1842.0,652.02,652.15,650.72,651.39,1842.0
2024-04-15 10:50:00,650.64,651.05,647.59,647.59,3843.0,650.64,651.05,647.59,647.59,3843.0
2024-04-15 11:00:00,647.37,650.38,647.37,650.1,7888.0,647.37,650.38,647.37,650.1,7888.0
2024-04-15 11:10:00,649.43,651.35,649.43,649.91,3000.0,649.43,651.35,649.43,649.91,3000.0
2024-04-15 11:20:00,649.54,650.46,649.54,650.46,600.0,649.54,650.46,649.54,650.46,600.0
2024-04-15 11:30:00,649.5,652.03,649.5,651.87,5628.0,649.5,652.03,649.5,651.87,5628.0
2024-04-15 11:40:00,651.83,651.83,651.83,651.83,712.0,651.83,651.83,651.83,651.83,712.0
2024-04-15 11:50:00,650.83,652.0,650.83,651.63,1543.0,650.83,652.0,650.83,651.63,1543.0
2024-04-15 12:00:00,653.27,653.28,651.88,651.88,375.0,653.27,653.28,651.88,651.88,375.0
2024-04-15 12:10:00,652.23,652.23,651.36,651.8,600.0,652.23,652.23,651.36,651.8,600.0
2024-04-15 12:20:00,651.2,651.2,650.08,650.08,1353.0,651.2,651.2,650.08,650.08,1353.0
2024-04-15 12:30:00,650.08,650.08,648.79,648.79,5215.0,650.08,650.08,648.79,648.79,5215.0
2024-04-15 12:40:00,649.05,649.05,647.0,647.59,2597.0,649.05,649.05,647.0,647.59,2597.0
2024-04-15 12:50:00,647.33,647.33,647.32,647.33,200.0,647.33,647.33,647.32,647.33,200.0
2024-04-15 13:00:00,646.69,647.87,646.69,647.7,1099.0,646.69,647.87,646.69,647.7,1099.0
2024-04-15 13:10:00,647.73,647.73,645.55,645.55,3095.0,647.73,647.73,645.55,645.55,3095.0
2024-04-15 13:20:00,645.0,645.51,643.09,643.09,1862.0,645.0,645.51,643.09,643.09,1862.0
2024-04-15 13:30:00,641.58,641.63,639.78,639.81,1337.0,641.58,641.63,639.78,639.81,1337.0
2024-04-15 13:40:00,638.81,639.82,637.88,639.82,6158.0,638.81,639.82,637.88,639.82,6158.0
2024-04-15 13:50:00,639.96,642.87,639.3,641.24,4224.0,639.96,642.87,639.3,641.24,4224.0
2024-04-15 14:00:00,641.13,641.76,641.11,641.76,450.0,641.13,641.76,641.11,641.76,450.0
2024-04-15 14:10:00,641.23,641.24,640.3,640.3,1670.0,641.23,641.24,640.3,640.3,1670.0
2024-04-15 14:20:00,640.79,641.71,640.39,641.58,900.0,640.79,641.71,640.39,641.58,900.0
2024-04-15 14:30:00,640.53,641.78,640.53,641.78,500.0,640.53,641.78,640.53,641.78,500.0
2024-04-15 14:40:00,640.74,641.01,640.5,640.5,453.0,640.74,641.01,640.5,640.5,453.0
2024-04-15 14:50:00,640.48,641.48,640.28,641.47,5578.0,640.48,641.48,640.28,641.47,5578.0
2024-04-15 15:00:00,641.47,641.47,640.16,641.24,3521.0,641.47,641.47,640.16,641.24,3521.0
2024-04-15 15:10:00,641.34,641.34,638.89,638.92,5513.0,641.34,641.34,638.89,638.92,5513.0
2024-04-15 15:20:00,638.99,640.94,638.64,640.49,4665.0,638.99,640.94,638.64,640.49,4665.0
2024-04-15 15:30:00,640.45,641.05,640.11,640.38,5547.0,640.45,641.05,640.11,640.38,5547.0
2024-04-15 15:40:00,640.26,640.26,637.27,638.47,9230.0,640.26,640.26,637.27,638.47,9230.0
2024-04-15 15:50:00,638.31,639.45,637.62,638.37,22038.0,638.31,639.45,637.62,638.37,22038.0
2024-04-16 09:30:00,636.18,639.19,636.06,639.19,12631.0,636.18,639.19,636.06,639.19,12631.0
2024-04-16 09:40:00,638.3,638.39,632.72,632.72,9644.0,638.3,638.39,632.72,632.72,9644.0
2024-04-16 09:50:00,632.51,635.65,630.99,635.65,5258.0,632.51,635.65,630.99,635.65,5258.0
2024-04-16 10:00:00,632.92,632.92,630.0,631.0,3312.0,632.92,632.92,630.0,631.0,3312.0
2024-04-16 10:10:00,630.0,633.25,628.98,633.25,5000.0,630.0,633.25,628.98,633.25,5000.0
2024-04-16 10:20:00,632.8,633.3,631.56,631.56,1900.0,632.8,633.3,631.56,631.56,1900.0
2024-04-16 10:30:00,631.89,632.44,630.79,632.43,5394.0,631.89,632.44,630.79,632.43,5394.0
2024-04-16 10:40:00,631.95,634.58,631.1,634.58,1930.0,631.95,634.58,631.1,634.58,1930.0
2024-04-16 10:50:00,633.48,633.48,631.49,632.68,6084.0,633.48,633.48,631.49,632.68,6084.0
2024-04-16 11:00:00,633.1,634.26,632.8,634.26,2529.0,633.1,634.26,632.8,634.26,2529.0
2024-04-16 11:10:00,634.14,634.37,633.09,633.09,2754.0,634.14,634.37,633.09,633.09,2754.0
2024-04-16 11:20:00,632.56,633.62,632.53,633.18,3363.0,632.56,633.62,632.53,633.18,3363.0
2024-04-16 11:30:00,633.17,633.45,632.26,632.66,4044.0,633.17,633.45,632.26,632.66,4044.0
2024-04-16 11:40:00,632.53,633.14,632.06,632.99,2848.0,632.53,633.14,632.06,632.99,2848.0
2024-04-16 11:50:00,632.65,635.25,632.65,633.3,4142.0,632.65,635.25,632.65,633.3,4142.0
2024-04-16 12:00:00,633.3,633.63,630.37,632.3,4418.0,633.3,633.63,630.37,632.3,4418.0
2024-04-16 12:10:00,631.82,632.55,631.4,631.58,2205.0,631.82,632.55,631.4,631.58,2205.0
2024-04-16 12:20:00,631.15,632.11,630.32,630.98,2131.0,631.15,632.11,630.32,630.98,2131.0
2024-04-16 12:30:00,630.99,632.5,630.0,630.0,2291.0,630.99,632.5,630.0,630.0,2291.0
2024-04-16 12:40:00,629.72,631.13,629.72,630.75,1309.0,629.72,631.13,629.72,630.75,1309.0
2024-04-16 12:50:00,630.94,631.32,630.0,630.53,3351.0,630.94,631.32,630.0,630.53,3351.0
2024-04-16 13:00:00,629.92,631.82,629.92,631.75,3098.0,629.92,631.82,629.92,631.75,3098.0
2024-04-16 13:10:00,631.03,632.93,631.03,632.41,2502.0,631.03,632.93,631.03,632.41,2502.0
2024-04-16 13:20:00,632.4,634.67,632.4,634.24,2317.0,632.4,634.67,632.4,634.24,2317.0
2024-04-16 13:30:00,632.19,632.76,630.04,631.97,3100.0,632.19,632.76,630.04,631.97,3100.0
2024-04-16 13:40:00,631.77,632.17,630.82,630.82,1141.0,631.77,632.17,630.82,630.82,1141.0
2024-04-16 13:50:00,630.77,631.56,629.54,631.56,901.0,630.77,631.56,629.54,631.56,901.0
2024-04-16 14:00:00,631.94,634.7,631.71,633.96,2758.0,631.94,634.7,631.71,633.96,2758.0
2024-04-16 14:10:00,634.13,634.13,631.6,632.08,1843.0,634.13,634.13,631.6,632.08,1843.0
2024-04-16 14:20:00,630.56,631.24,629.75,630.65,1630.0,630.56,631.24,629.75,630.65,1630.0
2024-04-16 14:30:00,629.96,632.18,629.96,630.74,1983.0,629.96,632.18,629.96,630.74,1983.0
2024-04-16 14:40:00,631.72,632.62,631.71,631.71,1749.0,631.72,632.62,631.71,631.71,1749.0
2024-04-16 14:50:00,632.36,633.88,632.36,633.51,2205.0,632.36,633.88,632.36,633.51,2205.0
2024-04-16 15:00:00,633.81,634.43,632.73,634.43,2130.0,633.81,634.43,632.73,634.43,2130.0
2024-04-16 15:10:00,633.79,634.11,633.03,633.6,2200.0,633.79,634.11,633.03,633.6,2200.0
2024-04-16 15:20:00,633.61,634.44,633.19,634.44,2266.0,633.61,634.44,633.19,634.44,2266.0
2024-04-16 15:30:00,633.99,634.47,632.66,633.55,3108.0,633.99,634.47,632.66,633.55,3108.0
2024-04-16 15:40:00,632.85,634.73,632.43,634.04,3400.0,632.85,634.73,632.43,634.04,3400.0
2024-04-16 15:50:00,634.62,635.77,632.78,633.88,15499.0,634.62,635.77,632.78,633.88,15499.0
2024-04-17 09:30:00,633.85,637.78,633.85,637.71,10469.0,633.85,637.78,633.85,637.71,10469.0
2024-04-17 09:40:00,638.0,645.23,637.5,643.83,14597.0,638.0,645.23,637.5,643.83,14597.0
2024-04-17 09:50:00,643.55,650.0,641.16,649.14,11638.0,643.55,650.0,641.16,649.14,11638.0
2024-04-17 10:00:00,649.3,651.77,646.99,651.35,17872.0,649.3,651.77,646.99,651.35,17872.0
2024-04-17 10:10:00,651.59,652.66,648.91,651.0,27118.0,651.59,652.66,648.91,651.0,27118.0
2024-04-17 10:20:00,651.69,655.97,651.19,654.8,15070.0,651.69,655.97,651.19,654.8,15070.0
2024-04-17 10:30:00,655.5,656.88,653.81,653.81,20461.0,655.5,656.88,653.81,653.81,20461.0
2024-04-17 10:40:00,654.21,654.83,649.7,649.7,5783.0,654.21,654.83,649.7,649.7,5783.0
2024-04-17 10:50:00,649.37,650.57,643.28,646.17,9860.0,649.37,650.57,643.28,646.17,9860.0
2024-04-17 11:00:00,645.96,649.0,645.31,645.31,3971.0,645.96,649.0,645.31,645.31,3971.0
2024-04-17 11:10:00,645.23,646.99,644.95,645.63,2522.0,645.23,646.99,644.95,645.63,2522.0
2024-04-17 11:20:00,645.72,648.34,645.72,647.38,5382.0,645.72,648.34,645.72,647.38,5382.0
2024-04-17 11:30:00,648.01,648.21,646.45,647.68,7277.0,648.01,648.21,646.45,647.68,7277.0
2024-04-17 11:40:00,647.9,648.1,647.33,647.63,4228.0,647.9,648.1,647.33,647.63,4228.0
2024-04-17 11:50:00,648.42,649.44,648.38,649.08,1245.0,648.42,649.44,648.38,649.08,1245.0
2024-04-17 12:00:00,649.16,649.99,646.69,647.69,10225.0,649.16,649.99,646.69,647.69,10225.0
2024-04-17 12:10:00,648.0,649.3,647.1,647.23,2990.0,648.0,649.3,647.1,647.23,2990.0
2024-04-17 12:20:00,648.25,648.3,645.76,647.78,7624.0,648.25,648.3,645.76,647.78,7624.0
2024-04-17 12:30:00,647.47,648.0,646.81,647.34,2720.0,647.47,648.0,646.81,647.34,2720.0
2024-04-17 12:40:00,647.34,647.89,644.53,645.85,7554.0,647.34,647.89,644.53,645.85,7554.0
2024-04-17 12:50:00,645.5,646.08,645.28,645.48,2309.0,645.5,646.08,645.28,645.48,2309.0
2024-04-17 13:00:00,645.35,646.66,644.71,645.8,4400.0,645.35,646.66,644.71,645.8,4400.0
2024-04-17 13:10:00,644.94,646.22,644.55,645.88,2626.0,644.94,646.22,644.55,645.88,2626.0
2024-04-17 13:20:00,645.92,645.95,644.7,645.3,5705.0,645.92,645.95,644.7,645.3,5705.0
2024-04-17 13:30:00,645.63,645.63,645.0,645.0,1450.0,645.63,645.63,645.0,645.0,1450.0
2024-04-17 13:40:00,644.3,645.45,644.18,645.14,8584.0,644.3,645.45,644.18,645.14,8584.0
2024-04-17 13:50:00,645.62,645.62,640.4,640.58,1450.0,645.62,645.62,640.4,640.58,1450.0
2024-04-17 14:00:00,640.47,642.96,640.37,642.96,2213.0,640.47,642.96,640.37,642.96,2213.0
2024-04-17 14:10:00,642.11,642.55,640.85,642.55,2300.0,642.11,642.55,640.85,642.55,2300.0
2024-04-17 14:20:00,641.8,641.8,640.82,640.83,1400.0,641.8,641.8,640.82,640.83,1400.0
2024-04-17 14:30:00,640.83,641.74,640.81,641.61,2106.0,640.83,641.74,640.81,641.61,2106.0
2024-04-17 14:40:00,641.96,644.0,641.96,642.4,1926.0,641.96,644.0,641.96,642.4,1926.0
2024-04-17 14:50:00,642.17,642.17,639.2,639.59,1734.0,642.17,642.17,639.2,639.59,1734.0
2024-04-17 15:00:00,637.58,637.61,636.61,636.61,1256.0,637.58,637.61,636.61,636.61,1256.0
2024-04-17 15:10:00,636.06,638.65,636.06,638.32,4259.0,636.06,638.65,636.06,638.32,4259.0
2024-04-17 15:20:00,637.94,637.94,636.52,636.52,1275.0,637.94,637.94,636.52,636.52,1275.0
2024-04-17 15:30:00,636.41,637.47,635.7,636.35,3819.0,636.41,637.47,635.7,636.35,3819.0
2024-04-17 15:40:00,635.82,637.34,635.11,635.42,8381.0,635.82,637.34,635.11,635.42,8381.0
2024-04-17 15:50:00,635.25,635.76,633.23,633.98,26321.0,635.25,635.76,633.23,633.98,26321.0
2024-04-18 09:30:00,634.59,640.32,631.8,635.8,23218.0,634.59,640.32,631.8,635.8,23218.0
2024-04-18 09:40:00,633.75,638.5,633.74,638.5,14931.0,633.75,638.5,633.74,638.5,14931.0
2024-04-18 09:50:00,639.22,640.82,636.48,640.75,5418.0,639.22,640.82,636.48,640.75,5418.0
2024-04-18 10:00:00,638.62,643.85,638.46,643.85,3796.0,638.62,643.85,638.46,643.85,3796.0
2024-04-18 10:10:00,644.39,649.82,644.39,649.21,14092.0,644.39,649.82,644.39,649.21,14092.0
2024-04-18 10:20:00,648.36,650.68,646.21,649.43,22875.0,648.36,650.68,646.21,649.43,22875.0
2024-04-18 10:30:00,649.48,654.5,648.91,653.0,8502.0,649.48,654.5,648.91,653.0,8502.0
2024-04-18 10:40:00,650.79,653.73,650.11,653.73,3504.0,650.79,653.73,650.11,653.73,3504.0
2024-04-18 10:50:00,652.0,655.7,652.0,655.46,8838.0,652.0,655.7,652.0,655.46,8838.0
2024-04-18 11:00:00,655.35,659.7,655.34,658.35,9839.0,655.35,659.7,655.34,658.35,9839.0
2024-04-18 11:10:00,658.61,666.41,658.6,663.58,19247.0,658.61,666.41,658.6,663.58,19247.0
2024-04-18 11:20:00,663.97,668.65,663.48,664.81,17573.0,663.97,668.65,663.48,664.81,17573.0
2024-04-18 11:30:00,664.75,666.99,664.64,664.75,5506.0,664.75,666.99,664.64,664.75,5506.0
2024-04-18 11:40:00,664.05,664.05,661.79,661.83,9836.0,664.05,664.05,661.79,661.83,9836.0
2024-04-18 11:50:00,661.27,662.29,660.26,661.3,6957.0,661.27,662.29,660.26,661.3,6957.0
2024-04-18 12:00:00,660.76,662.78,660.74,662.11,4237.0,660.76,662.78,660.74,662.11,4237.0
2024-04-18 12:10:00,662.39,664.17,662.36,662.72,1921.0,662.39,664.17,662.36,662.72,1921.0
2024-04-18 12:20:00,662.98,662.98,658.4,661.0,5750.0,662.98,662.98,658.4,661.0,5750.0
2024-04-18 12:30:00,660.83,661.63,659.91,660.0,5722.0,660.83,661.63,659.91,660.0,5722.0
2024-04-18 12:40:00,659.45,659.72,656.48,657.06,4537.0,659.45,659.72,656.48,657.06,4537.0
2024-04-18 12:50:00,656.56,657.44,655.8,656.7,4801.0,656.56,657.44,655.8,656.7,4801.0
2024-04-18 13:00:00,656.47,657.01,651.43,651.68,10276.0,656.47,657.01,651.43,651.68,10276.0
2024-04-18 13:10:00,651.16,652.03,646.78,647.75,7009.0,651.16,652.03,646.78,647.75,7009.0
2024-04-18 13:20:00,648.56,649.69,647.36,649.56,2172.0,648.56,649.69,647.36,649.56,2172.0
2024-04-18 13:30:00,651.0,653.0,650.01,651.32,7760.0,651.0,653.0,650.01,651.32,7760.0
2024-04-18 13:40:00,651.81,651.97,650.0,651.68,3340.0,651.81,651.97,650.0,651.68,3340.0
2024-04-18 13:50:00,651.5,651.5,648.64,650.72,7138.0,651.5,651.5,648.64,650.72,7138.0
2024-04-18 14:00:00,651.28,651.37,648.96,649.93,2157.0,651.28,651.37,648.96,649.93,2157.0
2024-04-18 14:10:00,650.18,654.0,648.54,654.0,5409.0,650.18,654.0,648.54,654.0,5409.0
2024-04-18 14:20:00,654.0,654.5,650.38,650.67,9520.0,654.0,654.5,650.38,650.67,9520.0
2024-04-18 14:30:00,650.93,651.65,648.39,651.64,8586.0,650.93,651.65,648.39,651.64,8586.0
2024-04-18 14:40:00,651.32,651.32,650.1,650.8,680.0,651.32,651.32,650.1,650.8,680.0
2024-04-18 14:50:00,650.8,651.24,649.49,650.95,3512.0,650.8,651.24,649.49,650.95,3512.0
2024-04-18 15:00:00,650.55,652.3,650.54,651.77,1800.0,650.55,652.3,650.54,651.77,1800.0
2024-04-18 15:10:00,651.27,651.44,650.88,650.88,2401.0,651.27,651.44,650.88,650.88,2401.0
2024-04-18 15:20:00,650.89,650.98,649.6,650.1,2226.0,650.89,650.98,649.6,650.1,2226.0
2024-04-18 15:30:00,649.68,649.95,648.58,648.59,4909.0,649.68,649.95,648.58,648.59,4909.0
2024-04-18 15:40:00,648.01,649.32,646.27,648.63,8032.0,648.01,649.32,646.27,648.63,8032.0
2024-04-18 15:50:00,649.2,650.24,647.06,649.75,27346.0,649.2,650.24,647.06,649.75,27346.0
2024-04-19 09:30:00,652.0,662.52,651.0,655.46,55505.0,652.0,662.52,651.0,655.46,55505.0
2024-04-19 09:40:00,655.33,657.82,653.6,656.39,46809.0,655.33,657.82,653.6,656.39,46809.0
2024-04-19 09:50:00,655.5,656.94,653.23,654.92,10169.0,655.5,656.94,653.23,654.92,10169.0
2024-04-19 10:00:00,655.42,655.8,652.0,653.38,7969.0,655.42,655.8,652.0,653.38,7969.0
2024-04-19 10:10:00,653.38,653.84,647.09,647.13,24395.0,653.38,653.84,647.09,647.13,24395.0
2024-04-19 10:20:00,647.0,648.44,645.86,646.13,5627.0,647.0,648.44,645.86,646.13,5627.0
2024-04-19 10:30:00,648.12,648.25,640.94,642.87,7993.0,648.12,648.25,640.94,642.87,7993.0
2024-04-19 10:40:00,643.31,647.13,642.24,647.13,10040.0,643.31,647.13,642.24,647.13,10040.0
2024-04-19 10:50:00,646.54,647.39,642.18,643.0,5179.0,646.54,647.39,642.18,643.0,5179.0
2024-04-19 11:00:00,641.89,643.92,641.31,642.12,4975.0,641.89,643.92,641.31,642.12,4975.0
2024-04-19 11:10:00,641.45,641.89,639.63,639.63,4500.0,641.45,641.89,639.63,639.63,4500.0
2024-04-19 11:20:00,639.56,641.78,638.44,639.51,5066.0,639.56,641.78,638.44,639.51,5066.0
2024-04-19 11:30:00,640.03,640.71,638.0,638.65,7963.0,640.03,640.71,638.0,638.65,7963.0
2024-04-19 11:40:00,638.62,641.74,638.0,641.42,3836.0,638.62,641.74,638.0,641.42,3836.0
2024-04-19 11:50:00,641.5,641.5,638.0,638.36,7260.0,641.5,641.5,638.0,638.36,7260.0
2024-04-19 12:00:00,638.37,638.96,635.05,635.56,4583.0,638.37,638.96,635.05,635.56,4583.0
2024-04-19 12:10:00,635.63,636.28,629.88,631.0,13182.0,635.63,636.28,629.88,631.0,13182.0
2024-04-19 12:20:00,630.34,631.52,627.14,627.53,11997.0,630.34,631.52,627.14,627.53,11997.0
2024-04-19 12:30:00,627.78,629.08,626.72,627.4,10996.0,627.78,629.08,626.72,627.4,10996.0
2024-04-19 12:40:00,627.62,633.48,627.62,631.69,7252.0,627.62,633.48,627.62,631.69,7252.0
2024-04-19 12:50:00,632.75,636.74,632.59,636.67,5639.0,632.75,636.74,632.59,636.67,5639.0
2024-04-19 13:00:00,636.46,639.86,636.46,639.39,2900.0,636.46,639.86,636.46,639.39,2900.0
2024-04-19 13:10:00,639.4,639.74,637.5,638.31,7800.0,639.4,639.74,637.5,638.31,7800.0
2024-04-19 13:20:00,639.24,639.24,636.54,637.69,6415.0,639.24,639.24,636.54,637.69,6415.0
2024-04-19 13:30:00,637.78,637.78,634.49,635.41,4657.0,637.78,637.78,634.49,635.41,4657.0
2024-04-19 13:40:00,634.61,635.54,633.38,635.15,6338.0,634.61,635.54,633.38,635.15,6338.0
2024-04-19 13:50:00,635.49,637.85,634.41,634.47,2624.0,635.49,637.85,634.41,634.47,2624.0
2024-04-19 14:00:00,634.91,635.27,632.57,634.2,9943.0,634.91,635.27,632.57,634.2,9943.0
2024-04-19 14:10:00,633.02,633.05,629.79,630.37,4849.0,633.02,633.05,629.79,630.37,4849.0
2024-04-19 14:20:00,630.86,631.57,630.15,630.81,1371.0,630.86,631.57,630.15,630.81,1371.0
2024-04-19 14:30:00,630.07,630.73,626.65,626.65,4331.0,630.07,630.73,626.65,626.65,4331.0
2024-04-19 14:40:00,626.43,626.88,623.64,624.11,8401.0,626.43,626.88,623.64,624.11,8401.0
2024-04-19 14:50:00,623.57,626.03,623.57,625.33,6561.0,623.57,626.03,623.57,625.33,6561.0
2024-04-19 15:00:00,625.02,627.17,625.0,627.17,2426.0,625.02,627.17,625.0,627.17,2426.0
2024-04-19 15:10:00,628.07,630.49,628.07,630.16,6270.0,628.07,630.49,628.07,630.16,6270.0
2024-04-19 15:20:00,630.02,630.58,628.6,628.88,11578.0,630.02,630.58,628.6,628.88,11578.0
2024-04-19 15:30:00,628.65,628.65,626.53,626.57,6412.0,628.65,628.65,626.53,626.57,6412.0
2024-04-19 15:40:00,626.33,630.15,625.88,629.36,9746.0,626.33,630.15,625.88,629.36,9746.0
2024-04-19 15:50:00,629.42,631.69,629.12,631.42,43310.0,629.42,631.69,629.12,631.42,43310.0
2024-04-22 09:30:00,632.72,634.0,627.15,631.77,8967.0,632.72,634.0,627.15,631.77,8967.0
2024-04-22 09:40:00,632.51,638.87,631.41,638.87,21183.0,632.51,638.87,631.41,638.87,21183.0
2024-04-22 09:50:00,639.66,641.55,638.5,639.5,9054.0,639.66,641.55,638.5,639.5,9054.0
2024-04-22 10:00:00,636.4,638.27,634.0,634.79,3186.0,636.4,638.27,634.0,634.79,3186.0
2024-04-22 10:10:00,635.42,635.5,632.0,633.29,4142.0,635.42,635.5,632.0,633.29,4142.0
2024-04-22 10:20:00,632.69,633.1,627.61,627.61,7364.0,632.69,633.1,627.61,627.61,7364.0
2024-04-22 10:30:00,627.77,629.46,627.5,628.34,3691.0,627.77,629.46,627.5,628.34,3691.0
2024-04-22 10:40:00,628.16,630.23,627.51,627.54,2972.0,628.16,630.23,627.51,627.54,2972.0
2024-04-22 10:50:00,626.15,626.15,622.02,623.21,3544.0,626.15,626.15,622.02,623.21,3544.0
2024-04-22 11:00:00,623.69,623.74,622.6,622.6,3579.0,623.69,623.74,622.6,622.6,3579.0
2024-04-22 11:10:00,622.5,623.08,620.2,622.46,4926.0,622.5,623.08,620.2,622.46,4926.0
2024-04-22 11:20:00,622.1,622.57,619.71,622.42,5947.0,622.1,622.57,619.71,622.42,5947.0
2024-04-22 11:30:00,622.36,624.74,621.25,623.72,14596.0,622.36,624.74,621.25,623.72,14596.0
2024-04-22 11:40:00,623.76,624.4,623.43,623.52,1455.0,623.76,624.4,623.43,623.52,1455.0
2024-04-22 11:50:00,624.07,626.04,623.46,626.04,1619.0,624.07,626.04,623.46,626.04,1619.0
2024-04-22 12:00:00,626.43,626.43,624.88,626.3,1478.0,626.43,626.43,624.88,626.3,1478.0
2024-04-22 12:10:00,625.6,627.8,625.03,627.69,3385.0,625.6,627.8,625.03,627.69,3385.0
2024-04-22 12:20:00,627.58,628.51,627.58,628.16,808.0,627.58,628.51,627.58,628.16,808.0
2024-04-22 12:30:00,627.57,627.62,627.3,627.62,862.0,627.57,627.62,627.3,627.62,862.0
2024-04-22 12:40:00,627.49,628.12,627.45,627.45,1720.0,627.49,628.12,627.45,627.45,1720.0
2024-04-22 12:50:00,627.23,627.94,626.81,627.88,925.0,627.23,627.94,626.81,627.88,925.0
2024-04-22 13:00:00,627.5,629.14,627.49,629.14,200.0,627.5,629.14,627.49,629.14,200.0
2024-04-22 13:10:00,629.74,629.84,629.07,629.07,500.0,629.74,629.84,629.07,629.07,500.0
2024-04-22 13:20:00,631.48,631.48,630.42,630.54,1564.0,631.48,631.48,630.42,630.54,1564.0
2024-04-22 13:30:00,631.1,631.8,630.72,631.75,2600.0,631.1,631.8,630.72,631.75,2600.0
2024-04-22 13:40:00,631.95,632.16,630.74,632.16,2066.0,631.95,632.16,630.74,632.16,2066.0
2024-04-22 13:50:00,632.31,633.11,632.31,632.47,500.0,632.31,633.11,632.31,632.47,500.0
2024-04-22 14:00:00,632.44,633.81,632.16,633.81,710.0,632.44,633.81,632.16,633.81,710.0
2024-04-22 14:10:00,634.76,634.89,633.7,633.71,600.0,634.76,634.89,633.7,633.71,600.0
2024-04-22 14:20:00,634.57,637.82,634.57,637.07,2100.0,634.57,637.82,634.57,637.07,2100.0
2024-04-22 14:30:00,637.53,638.52,636.58,636.58,1128.0,637.53,638.52,636.58,636.58,1128.0
2024-04-22 14:40:00,636.16,636.85,635.54,636.1,4300.0,636.16,636.85,635.54,636.1,4300.0
2024-04-22 14:50:00,635.76,636.95,635.29,636.47,873.0,635.76,636.95,635.29,636.47,873.0
2024-04-22 15:00:00,636.79,637.14,636.22,636.68,694.0,636.79,637.14,636.22,636.68,694.0
2024-04-22 15:10:00,636.85,638.12,636.85,636.87,1002.0,636.85,638.12,636.85,636.87,1002.0
2024-04-22 15:20:00,637.32,637.32,635.18,636.59,2577.0,637.32,637.32,635.18,636.59,2577.0
2024-04-22 15:30:00,635.79,636.59,634.9,634.94,2202.0,635.79,636.59,634.9,634.94,2202.0
2024-04-22 15:40:00,634.99,637.88,634.28,637.82,5634.0,634.99,637.88,634.28,637.82,5634.0
2024-04-22 15:50:00,637.84,638.28,632.27,633.04,36586.0,637.84,638.28,632.27,633.04,36586.0
2024-04-23 09:30:00,641.3,641.3,634.4,635.35,4267.0,641.3,641.3,634.4,635.35,4267.0
2024-04-23 09:40:00,636.87,641.55,636.86,641.26,8662.0,636.87,641.55,636.86,641.26,8662.0
2024-04-23 09:50:00,640.21,643.35,640.0,642.86,15882.0,640.21,643.35,640.0,642.86,15882.0
2024-04-23 10:00:00,642.0,645.49,642.0,644.95,11577.0,642.0,645.49,642.0,644.95,11577.0
2024-04-23 10:10:00,643.84,648.6,643.49,648.11,9165.0,643.84,648.6,643.49,648.11,9165.0
2024-04-23 10:20:00,648.64,649.0,645.05,646.75,21129.0,648.64,649.0,645.05,646.75,21129.0
2024-04-23 10:30:00,646.9,650.41,646.9,647.38,10164.0,646.9,650.41,646.9,647.38,10164.0
2024-04-23 10:40:00,648.42,648.82,647.29,648.5,8064.0,648.42,648.82,647.29,648.5,8064.0
2024-04-23 10:50:00,648.58,653.0,648.58,652.87,2030.0,648.58,653.0,648.58,652.87,2030.0
2024-04-23 11:00:00,652.7,652.7,649.87,650.62,3528.0,652.7,652.7,649.87,650.62,3528.0
2024-04-23 11:10:00,650.65,651.0,649.01,649.73,3510.0,650.65,651.0,649.01,649.73,3510.0
2024-04-23 11:20:00,649.16,650.45,646.29,647.16,9683.0,649.16,650.45,646.29,647.16,9683.0
2024-04-23 11:30:00,646.21,647.0,641.21,641.88,19540.0,646.21,647.0,641.21,641.88,19540.0
2024-04-23 11:40:00,642.72,642.79,638.13,638.2,25709.0,642.72,642.79,638.13,638.2,25709.0
2024-04-23 11:50:00,638.96,639.95,634.36,635.04,14414.0,638.96,639.95,634.36,635.04,14414.0
2024-04-23 12:00:00,636.55,636.55,632.82,632.82,9748.0,636.55,636.55,632.82,632.82,9748.0
2024-04-23 12:10:00,633.0,638.0,631.12,638.0,7696.0,633.0,638.0,631.12,638.0,7696.0
2024-04-23 12:20:00,638.34,640.94,638.34,640.82,2373.0,638.34,640.94,638.34,640.82,2373.0
2024-04-23 12:30:00,641.66,644.36,640.7,644.01,5602.0,641.66,644.36,640.7,644.01,5602.0
2024-04-23 12:40:00,644.66,645.0,643.38,644.16,1468.0,644.66,645.0,643.38,644.16,1468.0
2024-04-23 12:50:00,643.26,643.31,641.56,642.4,917.0,643.26,643.31,641.56,642.4,917.0
2024-04-23 13:00:00,643.14,646.72,643.14,644.94,3100.0,643.14,646.72,643.14,644.94,3100.0
2024-04-23 13:10:00,644.83,644.83,642.65,644.33,9072.0,644.83,644.83,642.65,644.33,9072.0
2024-04-23 13:20:00,644.84,649.54,644.84,649.5,6354.0,644.84,649.54,644.84,649.5,6354.0
2024-04-23 13:30:00,647.93,649.51,647.78,648.73,1358.0,647.93,649.51,647.78,648.73,1358.0
2024-04-23 13:40:00,649.06,649.16,647.24,647.44,2417.0,649.06,649.16,647.24,647.44,2417.0
2024-04-23 13:50:00,648.0,649.01,647.42,649.0,2220.0,648.0,649.01,647.42,649.0,2220.0
2024-04-23 14:00:00,648.15,651.11,648.15,650.97,5743.0,648.15,651.11,648.15,650.97,5743.0
2024-04-23 14:10:00,651.42,651.51,648.95,649.9,4692.0,651.42,651.51,648.95,649.9,4692.0
2024-04-23 14:20:00,650.15,652.46,650.15,652.04,7742.0,650.15,652.46,650.15,652.04,7742.0
2024-04-23 14:30:00,652.0,652.0,650.0,650.26,6749.0,652.0,652.0,650.0,650.26,6749.0
2024-04-23 14:40:00,650.03,650.03,648.45,649.0,5897.0,650.03,650.03,648.45,649.0,5897.0
2024-04-23 14:50:00,648.9,650.14,647.96,649.54,4403.0,648.9,650.14,647.96,649.54,4403.0
2024-04-23 15:00:00,649.61,649.61,648.55,649.0,2543.0,649.61,649.61,648.55,649.0,2543.0
2024-04-23 15:10:00,649.34,650.46,647.65,648.5,7038.0,649.34,650.46,647.65,648.5,7038.0
2024-04-23 15:20:00,648.45,650.22,648.21,650.06,3393.0,648.45,650.22,648.21,650.06,3393.0
2024-04-23 15:30:00,650.06,653.13,649.99,653.13,11621.0,650.06,653.13,649.99,653.13,11621.0
2024-04-23 15:40:00,653.26,656.8,653.19,655.28,11911.0,653.26,656.8,653.19,655.28,11911.0
2024-04-23 15:50:00,654.9,654.9,651.67,652.17,33156.0,654.9,654.9,651.67,652.17,33156.0
2024-04-24 09:30:00,661.64,661.64,648.76,656.98,8857.0,661.64,661.64,648.76,656.98,8857.0
2024-04-24 09:40:00,658.87,658.87,654.51,654.61,1704.0,658.87,658.87,654.51,654.61,1704.0
2024-04-24 09:50:00,655.02,656.86,653.52,653.52,2903.0,655.02,656.86,653.52,653.52,2903.0
2024-04-24 10:00:00,652.78,654.73,652.26,653.61,4035.0,652.78,654.73,652.26,653.61,4035.0
2024-04-24 10:10:00,653.65,653.65,647.9,649.31,1417.0,653.65,653.65,647.9,649.31,1417.0
2024-04-24 10:20:00,648.8,650.45,648.32,648.65,4789.0,648.8,650.45,648.32,648.65,4789.0
2024-04-24 10:30:00,649.19,653.3,649.19,653.21,1300.0,649.19,653.3,649.19,653.21,1300.0
2024-04-24 10:40:00,652.26,652.27,650.46,650.74,1100.0,652.26,652.27,650.46,650.74,1100.0
2024-04-24 10:50:00,650.9,652.24,649.74,651.24,4924.0,650.9,652.24,649.74,651.24,4924.0
2024-04-24 11:00:00,651.13,651.13,649.08,650.21,3960.0,651.13,651.13,649.08,650.21,3960.0
2024-04-24 11:10:00,650.36,652.93,650.36,652.18,3840.0,650.36,652.93,650.36,652.18,3840.0
2024-04-24 11:20:00,652.69,653.56,651.45,653.56,1926.0,652.69,653.56,651.45,653.56,1926.0
2024-04-24 11:30:00,654.0,655.07,653.94,655.07,1400.0,654.0,655.07,653.94,655.07,1400.0
2024-04-24 11:40:00,655.06,655.06,650.2,651.58,1932.0,655.06,655.06,650.2,651.58,1932.0
2024-04-24 11:50:00,651.58,651.58,647.97,649.37,3356.0,651.58,651.58,647.97,649.37,3356.0
2024-04-24 12:00:00,649.42,650.0,647.82,647.85,2800.0,649.42,650.0,647.82,647.85,2800.0
2024-04-24 12:10:00,647.28,649.78,647.28,649.78,1160.0,647.28,649.78,647.28,649.78,1160.0
2024-04-24 12:20:00,650.22,653.61,650.22,653.6,5452.0,650.22,653.61,650.22,653.6,5452.0
2024-04-24 12:30:00,653.1,654.29,652.18,654.29,6404.0,653.1,654.29,652.18,654.29,6404.0
2024-04-24 12:40:00,654.61,654.94,653.02,654.94,1800.0,654.61,654.94,653.02,654.94,1800.0
2024-04-24 12:50:00,655.05,656.11,654.61,656.02,2999.0,655.05,656.11,654.61,656.02,2999.0
2024-04-24 13:00:00,656.45,656.99,656.16,656.48,1860.0,656.45,656.99,656.16,656.48,1860.0
2024-04-24 13:10:00,657.09,661.54,657.03,661.16,6279.0,657.09,661.54,657.03,661.16,6279.0
2024-04-24 13:20:00,661.31,664.02,661.31,661.79,7154.0,661.31,664.02,661.31,661.79,7154.0
2024-04-24 13:30:00,662.46,662.46,660.48,661.11,3447.0,662.46,662.46,660.48,661.11,3447.0
2024-04-24 13:40:00,661.06,661.06,658.23,660.17,9550.0,661.06,661.06,658.23,660.17,9550.0
2024-04-24 13:50:00,659.66,660.86,659.49,660.86,2600.0,659.66,660.86,659.49,660.86,2600.0
2024-04-24 14:00:00,660.89,661.08,658.99,660.31,5658.0,660.89,661.08,658.99,660.31,5658.0
2024-04-24 14:10:00,660.07,660.4,658.86,659.89,1889.0,660.07,660.4,658.86,659.89,1889.0
2024-04-24 14:20:00,660.02,660.6,659.36,659.48,2537.0,660.02,660.6,659.36,659.48,2537.0
2024-04-24 14:30:00,659.18,659.18,654.9,658.16,7604.0,659.18,659.18,654.9,658.16,7604.0
2024-04-24 14:40:00,657.79,657.79,656.79,657.57,1807.0,657.79,657.79,656.79,657.57,1807.0
2024-04-24 14:50:00,657.38,657.38,655.63,655.75,4100.0,657.38,657.38,655.63,655.75,4100.0
2024-04-24 15:00:00,654.66,654.98,653.66,654.94,4205.0,654.66,654.98,653.66,654.94,4205.0
2024-04-24 15:10:00,655.0,657.2,655.0,656.01,2502.0,655.0,657.2,655.0,656.01,2502.0
2024-04-24 15:20:00,656.33,657.21,654.97,654.98,5263.0,656.33,657.21,654.97,654.98,5263.0
2024-04-24 15:30:00,654.29,655.0,652.94,653.07,4620.0,654.29,655.0,652.94,653.07,4620.0
2024-04-24 15:40:00,652.87,654.26,652.69,653.9,6241.0,652.87,654.26,652.69,653.9,6241.0
2024-04-24 15:50:00,653.9,654.88,651.41,651.43,31144.0,653.9,654.88,651.41,651.43,31144.0
2024-04-25 09:30:00,644.16,644.16,630.98,632.35,13970.0,644.16,644.16,630.98,632.35,13970.0
2024-04-25 09:40:00,632.93,636.24,630.87,632.12,8283.0,632.93,636.24,630.87,632.12,8283.0
2024-04-25 09:50:00,632.0,632.0,622.42,624.31,18799.0,632.0,632.0,622.42,624.31,18799.0
2024-04-25 10:00:00,625.88,629.13,622.56,629.12,10728.0,625.88,629.13,622.56,629.12,10728.0
2024-04-25 10:10:00,628.37,635.75,628.37,633.78,6938.0,628.37,635.75,628.37,633.78,6938.0
2024-04-25 10:20:00,632.28,633.13,631.29,631.99,1719.0,632.28,633.13,631.29,631.99,1719.0
2024-04-25 10:30:00,630.99,632.61,628.09,628.53,5035.0,630.99,632.61,628.09,628.53,5035.0
2024-04-25 10:40:00,628.01,629.43,625.64,627.62,8768.0,628.01,629.43,625.64,627.62,8768.0
2024-04-25 10:50:00,626.38,626.38,622.57,624.85,13507.0,626.38,626.38,622.57,624.85,13507.0
2024-04-25 11:00:00,625.22,628.74,625.0,628.74,6024.0,625.22,628.74,625.0,628.74,6024.0
2024-04-25 11:10:00,628.54,629.94,627.49,627.51,6075.0,628.54,629.94,627.49,627.51,6075.0
2024-04-25 11:20:00,626.72,628.46,625.98,628.15,4301.0,626.72,628.46,625.98,628.15,4301.0
2024-04-25 11:30:00,627.14,627.14,625.45,625.45,2300.0,627.14,627.14,625.45,625.45,2300.0
2024-04-25 11:40:00,625.15,627.73,625.15,626.81,1909.0,625.15,627.73,625.15,626.81,1909.0
2024-04-25 11:50:00,626.75,630.22,625.87,630.22,9685.0,626.75,630.22,625.87,630.22,9685.0
2024-04-25 12:00:00,629.01,631.55,628.82,630.73,3969.0,629.01,631.55,628.82,630.73,3969.0
2024-04-25 12:10:00,629.7,631.17,629.37,630.15,9577.0,629.7,631.17,629.37,630.15,9577.0
2024-04-25 12:20:00,630.98,631.43,629.18,629.18,2000.0,630.98,631.43,629.18,629.18,2000.0
2024-04-25 12:30:00,629.58,629.58,627.33,629.04,2975.0,629.58,629.58,627.33,629.04,2975.0
2024-04-25 12:40:00,629.1,630.51,628.8,629.66,4736.0,629.1,630.51,628.8,629.66,4736.0
2024-04-25 12:50:00,629.81,631.28,629.69,630.62,5890.0,629.81,631.28,629.69,630.62,5890.0
2024-04-25 13:00:00,631.34,633.33,631.34,631.8,1804.0,631.34,633.33,631.34,631.8,1804.0
2024-04-25 13:10:00,631.5,633.21,631.3,631.31,2602.0,631.5,633.21,631.3,631.31,2602.0
2024-04-25 13:20:00,631.94,631.94,630.6,631.37,1000.0,631.94,631.94,630.6,631.37,1000.0
2024-04-25 13:30:00,631.63,636.09,631.44,636.09,9620.0,631.63,636.09,631.44,636.09,9620.0
2024-04-25 13:40:00,635.85,636.42,634.87,635.17,2682.0,635.85,636.42,634.87,635.17,2682.0
2024-04-25 13:50:00,634.22,635.97,634.21,634.74,3061.0,634.22,635.97,634.21,634.74,3061.0
2024-04-25 14:00:00,635.54,635.94,634.69,634.84,3063.0,635.54,635.94,634.69,634.84,3063.0
2024-04-25 14:10:00,634.77,635.56,634.23,635.32,1688.0,634.77,635.56,634.23,635.32,1688.0
2024-04-25 14:20:00,635.21,636.38,633.3,633.3,5148.0,635.21,636.38,633.3,633.3,5148.0
2024-04-25 14:30:00,633.11,634.48,632.08,632.68,2073.0,633.11,634.48,632.08,632.68,2073.0
2024-04-25 14:40:00,631.63,632.59,631.04,631.5,2402.0,631.63,632.59,631.04,631.5,2402.0
2024-04-25 14:50:00,631.78,631.78,629.8,631.01,1703.0,631.78,631.78,629.8,631.01,1703.0
2024-04-25 15:00:00,631.33,633.07,630.96,631.87,5100.0,631.33,633.07,630.96,631.87,5100.0
2024-04-25 15:10:00,631.64,632.42,630.3,632.42,3827.0,631.64,632.42,630.3,632.42,3827.0
2024-04-25 15:20:00,632.49,635.89,632.49,633.98,5268.0,632.49,635.89,632.49,633.98,5268.0
2024-04-25 15:30:00,634.57,634.57,632.37,633.42,1960.0,634.57,634.57,632.37,633.42,1960.0
2024-04-25 15:40:00,633.31,634.43,631.26,634.43,11752.0,633.31,634.43,631.26,634.43,11752.0
2024-04-25 15:50:00,633.97,637.84,633.5,635.68,30043.0,633.97,637.84,633.5,635.68,30043.0
2024-04-26 09:30:00,634.31,640.03,633.55,638.45,9622.0,634.31,640.03,633.55,638.45,9622.0
2024-04-26 09:40:00,636.97,637.82,633.58,636.44,5769.0,636.97,637.82,633.58,636.44,5769.0
2024-04-26 09:50:00,636.6,637.59,634.35,634.98,6323.0,636.6,637.59,634.35,634.98,6323.0
2024-04-26 10:00:00,634.38,636.89,632.79,636.89,6239.0,634.38,636.89,632.79,636.89,6239.0
2024-04-26 10:10:00,637.48,641.8,637.47,641.05,3638.0,637.48,641.8,637.47,641.05,3638.0
2024-04-26 10:20:00,640.49,642.09,637.34,638.38,3951.0,640.49,642.09,637.34,638.38,3951.0
2024-04-26 10:30:00,637.0,637.56,635.27,635.76,2565.0,637.0,637.56,635.27,635.76,2565.0
2024-04-26 10:40:00,635.43,641.37,635.43,639.77,2372.0,635.43,641.37,635.43,639.77,2372.0
2024-04-26 10:50:00,641.11,641.11,636.82,636.82,3816.0,641.11,641.11,636.82,636.82,3816.0
2024-04-26 11:00:00,636.7,639.1,636.7,639.08,4568.0,636.7,639.1,636.7,639.08,4568.0
2024-04-26 11:10:00,638.4,638.4,636.59,637.41,3946.0,638.4,638.4,636.59,637.41,3946.0
2024-04-26 11:20:00,637.34,637.34,634.96,636.41,6013.0,637.34,637.34,634.96,636.41,6013.0
2024-04-26 11:30:00,635.44,637.97,634.97,637.61,4712.0,635.44,637.97,634.97,637.61,4712.0
2024-04-26 11:40:00,637.66,639.15,637.36,639.14,2131.0,637.66,639.15,637.36,639.14,2131.0
2024-04-26 11:50:00,638.28,638.28,637.31,637.45,9180.0,638.28,638.28,637.31,637.45,9180.0
2024-04-26 12:00:00,637.54,637.54,636.76,637.04,2513.0,637.54,637.54,636.76,637.04,2513.0
2024-04-26 12:10:00,637.46,637.46,632.84,633.81,3655.0,637.46,637.46,632.84,633.81,3655.0
2024-04-26 12:20:00,634.25,634.78,632.25,634.56,3354.0,634.25,634.78,632.25,634.56,3354.0
2024-04-26 12:30:00,635.02,638.14,634.48,638.13,3951.0,635.02,638.14,634.48,638.13,3951.0
2024-04-26 12:40:00,637.66,638.28,637.3,637.46,856.0,637.66,638.28,637.3,637.46,856.0
2024-04-26 12:50:00,636.77,639.21,636.77,639.1,1625.0,636.77,639.21,636.77,639.1,1625.0
2024-04-26 13:00:00,639.2,639.21,637.22,637.33,4503.0,639.2,639.21,637.22,637.33,4503.0
2024-04-26 13:10:00,637.33,638.31,636.76,636.93,4153.0,637.33,638.31,636.76,636.93,4153.0
2024-04-26 13:20:00,637.64,638.53,637.0,637.0,2474.0,637.64,638.53,637.0,637.0,2474.0
2024-04-26 13:30:00,636.19,637.67,635.43,635.43,2043.0,636.19,637.67,635.43,635.43,2043.0
2024-04-26 13:40:00,635.76,636.32,635.14,635.69,2100.0,635.76,636.32,635.14,635.69,2100.0
2024-04-26 13:50:00,635.72,636.2,634.86,635.32,2166.0,635.72,636.2,634.86,635.32,2166.0
2024-04-26 14:00:00,635.26,635.63,633.74,634.64,1735.0,635.26,635.63,633.74,634.64,1735.0
2024-04-26 14:10:00,633.87,634.19,633.06,633.06,1352.0,633.87,634.19,633.06,633.06,1352.0
2024-04-26 14:20:00,633.25,634.0,633.22,633.55,1200.0,633.25,634.0,633.22,633.55,1200.0
2024-04-26 14:30:00,633.14,633.27,630.52,630.52,5400.0,633.14,633.27,630.52,630.52,5400.0
2024-04-26 14:40:00,630.9,632.96,630.85,632.37,4360.0,630.9,632.96,630.85,632.37,4360.0
2024-04-26 14:50:00,632.86,633.5,631.77,632.94,7248.0,632.86,633.5,631.77,632.94,7248.0
2024-04-26 15:00:00,633.73,634.29,632.56,632.85,1105.0,633.73,634.29,632.56,632.85,1105.0
2024-04-26 15:10:00,633.04,633.33,632.33,633.27,3538.0,633.04,633.33,632.33,633.27,3538.0
2024-04-26 15:20:00,632.3,634.22,632.3,633.52,5046.0,632.3,634.22,632.3,633.52,5046.0
2024-04-26 15:30:00,633.39,633.81,631.91,633.21,6752.0,633.39,633.81,631.91,633.21,6752.0
2024-04-26 15:40:00,633.44,634.64,632.89,633.13,11165.0,633.44,634.64,632.89,633.13,11165.0
2024-04-26 15:50:00,633.38,634.2,630.76,631.3,43703.0,633.38,634.2,630.76,631.3,43703.0
2024-04-29 09:30:00,633.86,639.18,631.96,632.2,14637.0,633.86,639.18,631.96,632.2,14637.0
2024-04-29 09:40:00,632.2,632.2,625.93,630.47,5257.0,632.2,632.2,625.93,630.47,5257.0
2024-04-29 09:50:00,630.29,633.93,629.12,633.8,4297.0,630.29,633.93,629.12,633.8,4297.0
2024-04-29 10:00:00,634.0,635.09,630.79,633.55,13836.0,634.0,635.09,630.79,633.55,13836.0
2024-04-29 10:10:00,633.86,640.36,633.59,638.69,4008.0,633.86,640.36,633.59,638.69,4008.0
2024-04-29 10:20:00,638.78,639.62,637.91,639.35,2509.0,638.78,639.62,637.91,639.35,2509.0
2024-04-29 10:30:00,639.88,639.88,637.31,637.31,3036.0,639.88,639.88,637.31,637.31,3036.0
2024-04-29 10:40:00,638.04,638.04,636.59,637.59,1105.0,638.04,638.04,636.59,637.59,1105.0
2024-04-29 10:50:00,637.58,637.76,636.21,637.08,3146.0,637.58,637.76,636.21,637.08,3146.0
2024-04-29 11:00:00,638.0,638.98,637.15,638.98,1849.0,638.0,638.98,637.15,638.98,1849.0
2024-04-29 11:10:00,639.96,644.63,639.84,644.61,7395.0,639.96,644.63,639.84,644.61,7395.0
2024-04-29 11:20:00,644.66,644.66,642.11,642.48,6841.0,644.66,644.66,642.11,642.48,6841.0
2024-04-29 11:30:00,641.95,642.63,640.99,640.99,2519.0,641.95,642.63,640.99,640.99,2519.0
2024-04-29 11:40:00,642.64,643.55,639.89,640.53,3191.0,642.64,643.55,639.89,640.53,3191.0
2024-04-29 11:50:00,641.16,641.16,640.52,640.79,500.0,641.16,641.16,640.52,640.79,500.0
2024-04-29 12:00:00,640.13,640.74,639.3,639.3,1200.0,640.13,640.74,639.3,639.3,1200.0
2024-04-29 12:10:00,639.15,640.57,639.08,639.58,5942.0,639.15,640.57,639.08,639.58,5942.0
2024-04-29 12:20:00,639.82,641.46,639.8,641.46,1100.0,639.82,641.46,639.8,641.46,1100.0
2024-04-29 12:30:00,642.02,643.43,642.02,643.18,2255.0,642.02,643.43,642.02,643.18,2255.0
2024-04-29 12:40:00,642.4,642.95,640.71,641.35,2185.0,642.4,642.95,640.71,641.35,2185.0
2024-04-29 12:50:00,641.61,641.61,640.78,640.79,800.0,641.61,641.61,640.78,640.79,800.0
2024-04-29 13:00:00,640.85,640.86,640.26,640.63,700.0,640.85,640.86,640.26,640.63,700.0
2024-04-29 13:10:00,640.77,640.77,639.83,640.2,1294.0,640.77,640.77,639.83,640.2,1294.0
2024-04-29 13:20:00,640.24,640.28,640.24,640.27,309.0,640.24,640.28,640.24,640.27,309.0
2024-04-29 13:30:00,640.25,640.54,638.1,639.61,5733.0,640.25,640.54,638.1,639.61,5733.0
2024-04-29 13:40:00,640.38,640.38,639.77,639.77,500.0,640.38,640.38,639.77,639.77,500.0
2024-04-29 13:50:00,639.01,639.01,638.6,638.88,1100.0,639.01,639.01,638.6,638.88,1100.0
2024-04-29 14:00:00,638.0,638.2,637.31,637.82,528.0,638.0,638.2,637.31,637.82,528.0
2024-04-29 14:10:00,637.73,638.25,637.35,637.69,1573.0,637.73,638.25,637.35,637.69,1573.0
2024-04-29 14:20:00,637.89,637.89,636.36,636.36,1283.0,637.89,637.89,636.36,636.36,1283.0
2024-04-29 14:30:00,636.93,636.94,633.96,634.55,2697.0,636.93,636.94,633.96,634.55,2697.0
2024-04-29 14:40:00,634.52,635.46,634.52,635.46,500.0,634.52,635.46,634.52,635.46,500.0
2024-04-29 14:50:00,635.09,635.09,633.35,634.08,3104.0,635.09,635.09,633.35,634.08,3104.0
2024-04-29 15:00:00,631.54,632.16,630.12,632.16,3308.0,631.54,632.16,630.12,632.16,3308.0
2024-04-29 15:10:00,631.87,631.87,631.86,631.87,100.0,631.87,631.87,631.86,631.87,100.0
2024-04-29 15:20:00,631.9,632.22,631.07,631.77,2011.0,631.9,632.22,631.07,631.77,2011.0
2024-04-29 15:30:00,632.17,632.82,631.43,631.94,2362.0,632.17,632.82,631.43,631.94,2362.0
2024-04-29 15:40:00,632.48,634.52,630.99,634.51,5515.0,632.48,634.52,630.99,634.51,5515.0
2024-04-29 15:50:00,634.75,638.2,633.94,636.05,40870.0,634.75,638.2,633.94,636.05,40870.0
2024-04-30 09:30:00,630.0,631.22,629.44,629.44,5737.0,630.0,631.22,629.44,629.44,5737.0
2024-04-30 09:40:00,629.33,631.11,627.66,631.11,3200.0,629.33,631.11,627.66,631.11,3200.0
2024-04-30 09:50:00,631.07,632.93,629.17,630.83,10391.0,631.07,632.93,629.17,630.83,10391.0
2024-04-30 10:00:00,630.22,631.3,628.18,631.24,2727.0,630.22,631.3,628.18,631.24,2727.0
2024-04-30 10:10:00,631.94,633.18,630.5,632.88,3200.0,631.94,633.18,630.5,632.88,3200.0
2024-04-30 10:20:00,633.39,634.98,633.39,634.34,700.0,633.39,634.98,633.39,634.34,700.0
2024-04-30 10:30:00,634.67,634.67,630.69,630.79,4094.0,634.67,634.67,630.69,630.79,4094.0
2024-04-30 10:40:00,630.38,632.34,628.82,631.55,5518.0,630.38,632.34,628.82,631.55,5518.0
2024-04-30 10:50:00,631.34,631.42,628.22,630.08,2305.0,631.34,631.42,628.22,630.08,2305.0
2024-04-30 11:00:00,630.05,630.97,628.5,628.77,2623.0,630.05,630.97,628.5,628.77,2623.0
2024-04-30 11:10:00,628.01,628.21,624.3,624.73,11828.0,628.01,628.21,624.3,624.73,11828.0
2024-04-30 11:20:00,624.18,626.02,623.96,624.18,4150.0,624.18,626.02,623.96,624.18,4150.0
2024-04-30 11:30:00,623.42,623.56,621.19,621.19,4277.0,623.42,623.56,621.19,621.19,4277.0
2024-04-30 11:40:00,621.12,622.19,620.61,621.78,2565.0,621.12,622.19,620.61,621.78,2565.0
2024-04-30 11:50:00,621.34,623.68,620.87,622.51,3500.0,621.34,623.68,620.87,622.51,3500.0
2024-04-30 12:00:00,622.12,622.21,620.61,620.61,2050.0,622.12,622.21,620.61,620.61,2050.0
2024-04-30 12:10:00,620.99,621.65,620.6,620.6,2200.0,620.99,621.65,620.6,620.6,2200.0
2024-04-30 12:20:00,620.65,621.67,620.65,621.28,2000.0,620.65,621.67,620.65,621.28,2000.0
2024-04-30 12:30:00,620.6,620.89,617.37,617.54,12280.0,620.6,620.89,617.37,617.54,12280.0
2024-04-30 12:40:00,617.42,618.32,614.8,618.23,7132.0,617.42,618.32,614.8,618.23,7132.0
2024-04-30 12:50:00,617.3,618.7,615.71,617.65,1397.0,617.3,618.7,615.71,617.65,1397.0
2024-04-30 13:00:00,616.79,617.63,615.88,615.88,1400.0,616.79,617.63,615.88,615.88,1400.0
2024-04-30 13:10:00,616.59,617.27,614.31,614.67,9785.0,616.59,617.27,614.31,614.67,9785.0
2024-04-30 13:20:00,615.09,617.05,615.09,616.17,2425.0,615.09,617.05,615.09,616.17,2425.0
2024-04-30 13:30:00,615.92,616.93,615.47,616.53,1970.0,615.92,616.93,615.47,616.53,1970.0
2024-04-30 13:40:00,617.1,617.1,615.74,615.94,1838.0,617.1,617.1,615.74,615.94,1838.0
2024-04-30 13:50:00,616.2,617.43,616.05,617.12,2200.0,616.2,617.43,616.05,617.12,2200.0
2024-04-30 14:00:00,616.74,617.85,616.7,617.84,2279.0,616.74,617.85,616.7,617.84,2279.0
2024-04-30 14:10:00,617.36,617.71,615.59,615.59,4667.0,617.36,617.71,615.59,615.59,4667.0
2024-04-30 14:20:00,616.09,616.33,614.08,614.46,1711.0,616.09,616.33,614.08,614.46,1711.0
2024-04-30 14:30:00,615.07,617.2,615.07,616.98,1207.0,615.07,617.2,615.07,616.98,1207.0
2024-04-30 14:40:00,616.61,617.35,616.4,616.4,1600.0,616.61,617.35,616.4,616.4,1600.0
2024-04-30 14:50:00,615.98,615.98,614.38,614.51,1985.0,615.98,615.98,614.38,614.51,1985.0
2024-04-30 15:00:00,614.73,616.45,614.7,616.45,1600.0,614.73,616.45,614.7,616.45,1600.0
2024-04-30 15:10:00,616.07,616.46,614.76,614.76,1627.0,616.07,616.46,614.76,614.76,1627.0
2024-04-30 15:20:00,614.89,614.99,613.21,614.3,4724.0,614.89,614.99,613.21,614.3,4724.0
2024-04-30 15:30:00,614.45,616.43,614.18,615.85,7253.0,614.45,616.43,614.18,615.85,7253.0
2024-04-30 15:40:00,615.3,616.0,612.79,613.25,10169.0,615.3,616.0,612.79,613.25,10169.0
2024-04-30 15:50:00,613.58,614.18,604.57,605.41,90386.0,613.58,614.18,604.57,605.41,90386.0
2024-05-01 09:30:00,607.24,609.38,600.46,601.38,19128.0,607.24,609.38,600.46,601.38,19128.0
2024-05-01 09:40:00,600.25,601.01,597.09,597.65,14482.0,600.25,601.01,597.09,597.65,14482.0
2024-05-01 09:50:00,597.08,598.48,593.19,594.27,12740.0,597.08,598.48,593.19,594.27,12740.0
2024-05-01 10:00:00,594.12,594.66,587.9,587.9,26517.0,594.12,594.66,587.9,587.9,26517.0
2024-05-01 10:10:00,587.88,589.38,585.37,588.51,18888.0,587.88,589.38,585.37,588.51,18888.0
2024-05-01 10:20:00,588.9,589.67,585.0,587.96,10527.0,588.9,589.67,585.0,587.96,10527.0
2024-05-01 10:30:00,588.84,597.21,588.83,595.87,8661.0,588.84,597.21,588.83,595.87,8661.0
2024-05-01 10:40:00,595.93,600.8,595.64,599.26,6106.0,595.93,600.8,595.64,599.26,6106.0
2024-05-01 10:50:00,599.27,603.0,598.39,598.93,5921.0,599.27,603.0,598.39,598.93,5921.0
2024-05-01 11:00:00,598.04,598.26,596.15,596.2,3365.0,598.04,598.26,596.15,596.2,3365.0
2024-05-01 11:10:00,597.7,597.8,594.8,595.32,2563.0,597.7,597.8,594.8,595.32,2563.0
2024-05-01 11:20:00,595.54,596.2,594.8,594.8,2617.0,595.54,596.2,594.8,594.8,2617.0
2024-05-01 11:30:00,595.41,598.29,595.13,598.04,1674.0,595.41,598.29,595.13,598.04,1674.0
2024-05-01 11:40:00,597.6,598.39,597.06,597.06,1427.0,597.6,598.39,597.06,597.06,1427.0
2024-05-01 11:50:00,596.88,597.49,596.0,596.0,2251.0,596.88,597.49,596.0,596.0,2251.0
2024-05-01 12:00:00,595.82,595.82,593.25,593.54,6086.0,595.82,595.82,593.25,593.54,6086.0
2024-05-01 12:10:00,593.54,598.76,593.54,597.79,6766.0,593.54,598.76,593.54,597.79,6766.0
2024-05-01 12:20:00,597.83,599.9,597.83,599.26,1932.0,597.83,599.9,597.83,599.26,1932.0
2024-05-01 12:30:00,599.43,600.32,597.79,598.23,3050.0,599.43,600.32,597.79,598.23,3050.0
2024-05-01 12:40:00,598.76,599.31,597.89,598.89,5588.0,598.76,599.31,597.89,598.89,5588.0
2024-05-01 12:50:00,597.88,599.08,597.73,598.03,4002.0,597.88,599.08,597.73,598.03,4002.0
2024-05-01 13:00:00,598.21,599.02,597.98,598.78,1472.0,598.21,599.02,597.98,598.78,1472.0
2024-05-01 13:10:00,598.19,598.39,597.63,598.39,900.0,598.19,598.39,597.63,598.39,900.0
2024-05-01 13:20:00,598.62,600.04,598.32,599.95,5310.0,598.62,600.04,598.32,599.95,5310.0
2024-05-01 13:30:00,600.04,604.22,599.94,603.58,5720.0,600.04,604.22,599.94,603.58,5720.0
2024-05-01 13:40:00,603.53,604.14,602.31,603.7,1900.0,603.53,604.14,602.31,603.7,1900.0
2024-05-01 13:50:00,603.48,604.3,601.3,603.52,6801.0,603.48,604.3,601.3,603.52,6801.0
2024-05-01 14:00:00,604.34,609.75,604.25,607.03,10614.0,604.34,609.75,604.25,607.03,10614.0
2024-05-01 14:10:00,604.87,607.61,604.83,605.74,4139.0,604.87,607.61,604.83,605.74,4139.0
2024-05-01 14:20:00,606.77,609.85,606.77,608.81,2881.0,606.77,609.85,606.77,608.81,2881.0
2024-05-01 14:30:00,609.98,611.92,603.85,610.97,5803.0,609.98,611.92,603.85,610.97,5803.0
2024-05-01 14:40:00,612.99,616.86,611.22,615.4,9208.0,612.99,616.86,611.22,615.4,9208.0
2024-05-01 14:50:00,616.0,621.93,615.57,620.36,15291.0,616.0,621.93,615.57,620.36,15291.0
2024-05-01 15:00:00,620.67,622.25,616.35,621.13,9357.0,620.67,622.25,616.35,621.13,9357.0
2024-05-01 15:10:00,620.35,621.17,617.79,619.68,11000.0,620.35,621.17,617.79,619.68,11000.0
2024-05-01 15:20:00,619.26,620.96,617.6,618.36,9272.0,619.26,620.96,617.6,618.36,9272.0
2024-05-01 15:30:00,618.4,618.4,609.87,610.01,8847.0,618.4,618.4,609.87,610.01,8847.0
2024-05-01 15:40:00,610.8,612.28,610.03,610.72,5328.0,610.8,612.28,610.03,610.72,5328.0
2024-05-01 15:50:00,610.87,610.87,605.53,606.42,25889.0,610.87,610.87,605.53,606.42,25889.0
2024-05-02 09:30:00,603.56,606.21,597.21,598.35,20107.0,603.56,606.21,597.21,598.35,20107.0
2024-05-02 09:40:00,598.99,599.99,588.95,589.79,15980.0,598.99,599.99,588.95,589.79,15980.0
2024-05-02 09:50:00,589.7,591.93,588.03,591.12,9992.0,589.7,591.93,588.03,591.12,9992.0
2024-05-02 10:00:00,589.96,591.09,582.0,582.0,12734.0,589.96,591.09,582.0,582.0,12734.0
2024-05-02 10:10:00,582.89,592.1,582.23,592.1,11783.0,582.89,592.1,582.23,592.1,11783.0
2024-05-02 10:20:00,591.4,592.38,589.3,590.71,6466.0,591.4,592.38,589.3,590.71,6466.0
2024-05-02 10:30:00,591.34,591.34,588.86,588.93,7181.0,591.34,591.34,588.86,588.93,7181.0
2024-05-02 10:40:00,589.46,592.77,587.89,592.76,6773.0,589.46,592.77,587.89,592.76,6773.0
2024-05-02 10:50:00,591.59,593.4,591.32,592.62,3300.0,591.59,593.4,591.32,592.62,3300.0
2024-05-02 11:00:00,592.62,593.72,591.45,592.83,2525.0,592.62,593.72,591.45,592.83,2525.0
2024-05-02 11:10:00,592.75,593.02,590.36,591.19,7088.0,592.75,593.02,590.36,591.19,7088.0
2024-05-02 11:20:00,591.81,593.66,591.22,592.12,8358.0,591.81,593.66,591.22,592.12,8358.0
2024-05-02 11:30:00,592.73,594.19,591.2,593.52,7543.0,592.73,594.19,591.2,593.52,7543.0
2024-05-02 11:40:00,594.0,595.66,593.71,594.21,8184.0,594.0,595.66,593.71,594.21,8184.0
2024-05-02 11:50:00,593.75,595.99,593.75,595.62,11825.0,593.75,595.99,593.75,595.62,11825.0
2024-05-02 12:00:00,595.67,595.88,593.5,593.73,4273.0,595.67,595.88,593.5,593.73,4273.0
2024-05-02 12:10:00,593.73,594.16,592.76,593.3,5081.0,593.73,594.16,592.76,593.3,5081.0
2024-05-02 12:20:00,593.71,594.41,593.05,593.35,5335.0,593.71,594.41,593.05,593.35,5335.0
2024-05-02 12:30:00,592.95,593.11,591.77,591.87,6577.0,592.95,593.11,591.77,591.87,6577.0
2024-05-02 12:40:00,591.87,594.82,591.87,594.38,4414.0,591.87,594.82,591.87,594.38,4414.0
2024-05-02 12:50:00,595.03,595.92,593.87,593.96,2735.0,595.03,595.92,593.87,593.96,2735.0
2024-05-02 13:00:00,595.0,595.42,593.97,595.08,3321.0,595.0,595.42,593.97,595.08,3321.0
2024-05-02 13:10:00,595.23,596.03,594.52,595.2,5598.0,595.23,596.03,594.52,595.2,5598.0
2024-05-02 13:20:00,595.2,595.48,594.41,594.8,4621.0,595.2,595.48,594.41,594.8,4621.0
2024-05-02 13:30:00,594.8,594.8,593.31,593.31,3455.0,594.8,594.8,593.31,593.31,3455.0
2024-05-02 13:40:00,593.62,594.08,593.29,593.35,4246.0,593.62,594.08,593.29,593.35,4246.0
2024-05-02 13:50:00,593.07,594.06,592.79,593.84,4073.0,593.07,594.06,592.79,593.84,4073.0
2024-05-02 14:00:00,593.22,594.49,592.61,593.81,5163.0,593.22,594.49,592.61,593.81,5163.0
2024-05-02 14:10:00,594.09,594.13,592.77,593.03,4009.0,594.09,594.13,592.77,593.03,4009.0
2024-05-02 14:20:00,592.74,593.24,591.8,591.8,4414.0,592.74,593.24,591.8,591.8,4414.0
2024-05-02 14:30:00,592.33,592.87,591.61,592.86,5846.0,592.33,592.87,591.61,592.86,5846.0
2024-05-02 14:40:00,592.25,592.57,591.72,591.76,2894.0,592.25,592.57,591.72,591.76,2894.0
2024-05-02 14:50:00,591.76,592.04,591.17,591.61,6002.0,591.76,592.04,591.17,591.61,6002.0
2024-05-02 15:00:00,591.55,595.47,591.49,595.4,16297.0,591.55,595.47,591.49,595.4,16297.0
2024-05-02 15:10:00,595.11,595.43,593.38,593.75,8700.0,595.11,595.43,593.38,593.75,8700.0
2024-05-02 15:20:00,593.55,593.82,592.56,593.34,9933.0,593.55,593.82,592.56,593.34,9933.0
2024-05-02 15:30:00,593.29,593.32,590.54,591.09,22712.0,593.29,593.32,590.54,591.09,22712.0
2024-05-02 15:40:00,590.99,592.13,589.34,592.0,33687.0,590.99,592.13,589.34,592.0,33687.0
2024-05-02 15:50:00,591.73,592.1,588.17,591.67,95888.0,591.73,592.1,588.17,591.67,95888.0
2024-05-03 09:30:00,605.54,605.54,597.8,603.62,10272.0,605.54,605.54,597.8,603.62,10272.0
2024-05-03 09:40:00,602.7,604.23,595.0,603.78,4581.0,602.7,604.23,595.0,603.78,4581.0
2024-05-03 09:50:00,603.71,607.86,603.71,606.09,4491.0,603.71,607.86,603.71,606.09,4491.0
2024-05-03 10:00:00,605.48,605.48,603.07,603.41,3196.0,605.48,605.48,603.07,603.41,3196.0
2024-05-03 10:10:00,604.26,604.46,602.83,603.11,1336.0,604.26,604.46,602.83,603.11,1336.0
2024-05-03 10:20:00,602.0,602.94,600.9,602.54,3439.0,602.0,602.94,600.9,602.54,3439.0
2024-05-03 10:30:00,602.63,604.12,600.01,604.12,3400.0,602.63,604.12,600.01,604.12,3400.0
2024-05-03 10:40:00,603.87,605.75,603.19,604.75,1722.0,603.87,605.75,603.19,604.75,1722.0
2024-05-03 10:50:00,603.97,604.13,602.27,603.13,4371.0,603.97,604.13,602.27,603.13,4371.0
2024-05-03 11:00:00,602.27,603.99,602.04,602.04,1865.0,602.27,603.99,602.04,602.04,1865.0
2024-05-03 11:10:00,602.33,603.85,601.63,603.85,5760.0,602.33,603.85,601.63,603.85,5760.0
2024-05-03 11:20:00,604.27,605.39,604.27,605.31,1300.0,604.27,605.39,604.27,605.31,1300.0
2024-05-03 11:30:00,605.59,606.31,605.24,605.73,4926.0,605.59,606.31,605.24,605.73,4926.0
2024-05-03 11:40:00,606.0,606.0,604.04,604.04,2712.0,606.0,606.0,604.04,604.04,2712.0
2024-05-03 11:50:00,603.78,604.93,603.55,603.96,3183.0,603.78,604.93,603.55,603.96,3183.0
2024-05-03 12:00:00,603.83,604.54,603.83,604.45,935.0,603.83,604.54,603.83,604.45,935.0
2024-05-03 12:10:00,603.78,603.78,602.93,602.93,1305.0,603.78,603.78,602.93,602.93,1305.0
2024-05-03 12:20:00,602.93,604.13,601.67,603.71,2607.0,602.93,604.13,601.67,603.71,2607.0
2024-05-03 12:30:00,603.13,604.52,603.05,604.52,2950.0,603.13,604.52,603.05,604.52,2950.0
2024-05-03 12:40:00,604.76,605.49,604.24,604.5,1600.0,604.76,605.49,604.24,604.5,1600.0
2024-05-03 12:50:00,604.56,605.08,604.15,604.4,1912.0,604.56,605.08,604.15,604.4,1912.0
2024-05-03 13:00:00,604.92,605.5,604.88,605.5,1385.0,604.92,605.5,604.88,605.5,1385.0
2024-05-03 13:10:00,605.55,605.61,603.92,603.92,3340.0,605.55,605.61,603.92,603.92,3340.0
2024-05-03 13:20:00,603.57,603.65,602.12,602.12,2437.0,603.57,603.65,602.12,602.12,2437.0
2024-05-03 13:30:00,601.75,601.75,599.62,600.3,3305.0,601.75,601.75,599.62,600.3,3305.0
2024-05-03 13:40:00,600.0,600.02,597.71,598.87,5180.0,600.0,600.02,597.71,598.87,5180.0
2024-05-03 13:50:00,599.01,599.03,598.14,599.0,2822.0,599.01,599.03,598.14,599.0,2822.0
2024-05-03 14:00:00,598.5,599.33,597.85,599.33,2647.0,598.5,599.33,597.85,599.33,2647.0
2024-05-03 14:10:00,599.27,600.8,599.05,600.53,2110.0,599.27,600.8,599.05,600.53,2110.0
2024-05-03 14:20:00,600.42,602.38,600.0,602.38,3478.0,600.42,602.38,600.0,602.38,3478.0
2024-05-03 14:30:00,602.44,602.6,602.23,602.47,1234.0,602.44,602.6,602.23,602.47,1234.0
2024-05-03 14:40:00,602.09,602.22,601.29,601.4,1821.0,602.09,602.22,601.29,601.4,1821.0
2024-05-03 14:50:00,601.75,602.09,601.14,601.14,1420.0,601.75,602.09,601.14,601.14,1420.0
2024-05-03 15:00:00,601.27,602.1,600.96,601.73,2061.0,601.27,602.1,600.96,601.73,2061.0
2024-05-03 15:10:00,601.96,602.91,600.44,600.44,4906.0,601.96,602.91,600.44,600.44,4906.0
2024-05-03 15:20:00,600.33,601.92,599.0,601.56,3937.0,600.33,601.92,599.0,601.56,3937.0
2024-05-03 15:30:00,601.59,602.52,601.04,602.51,4040.0,601.59,602.52,601.04,602.51,4040.0
2024-05-03 15:40:00,602.07,602.46,600.76,601.17,5351.0,602.07,602.46,600.76,601.17,5351.0
2024-05-03 15:50:00,601.18,601.18,599.42,600.81,14446.0,601.18,601.18,599.42,600.81,14446.0
2024-05-06 09:30:00,607.4,611.97,602.26,611.92,12338.0,607.4,611.97,602.26,611.92,12338.0
2024-05-06 09:40:00,611.82,611.82,606.38,607.72,11395.0,611.82,611.82,606.38,607.72,11395.0
2024-05-06 09:50:00,607.73,610.42,606.22,607.42,3844.0,607.73,610.42,606.22,607.42,3844.0
2024-05-06 10:00:00,608.81,613.16,606.79,613.15,2861.0,608.81,613.16,606.79,613.15,2861.0
2024-05-06 10:10:00,614.15,615.13,608.02,610.64,7849.0,614.15,615.13,608.02,610.64,7849.0
2024-05-06 10:20:00,610.51,612.09,609.16,611.15,2500.0,610.51,612.09,609.16,611.15,2500.0
2024-05-06 10:30:00,611.98,611.98,609.18,611.75,1261.0,611.98,611.98,609.18,611.75,1261.0
2024-05-06 10:40:00,611.72,612.95,611.01,612.29,3854.0,611.72,612.95,611.01,612.29,3854.0
2024-05-06 10:50:00,612.18,613.13,611.55,611.55,3155.0,612.18,613.13,611.55,611.55,3155.0
2024-05-06 11:00:00,611.0,611.46,610.36,611.45,6441.0,611.0,611.46,610.36,611.45,6441.0
2024-05-06 11:10:00,611.46,612.07,609.66,610.34,7122.0,611.46,612.07,609.66,610.34,7122.0
2024-05-06 11:20:00,610.35,610.35,607.05,607.77,8686.0,610.35,610.35,607.05,607.77,8686.0
2024-05-06 11:30:00,608.0,610.75,607.64,610.75,6834.0,608.0,610.75,607.64,610.75,6834.0
2024-05-06 11:40:00,612.04,612.04,609.8,610.25,4161.0,612.04,612.04,609.8,610.25,4161.0
2024-05-06 11:50:00,610.77,610.93,610.06,610.46,3302.0,610.77,610.93,610.06,610.46,3302.0
2024-05-06 12:00:00,610.41,610.51,608.95,609.14,7315.0,610.41,610.51,608.95,609.14,7315.0
2024-05-06 12:10:00,609.13,611.21,608.25,610.52,9392.0,609.13,611.21,608.25,610.52,9392.0
2024-05-06 12:20:00,609.97,610.82,609.54,610.25,2293.0,609.97,610.82,609.54,610.25,2293.0
2024-05-06 12:30:00,609.9,611.44,609.42,611.16,2800.0,609.9,611.44,609.42,611.16,2800.0
2024-05-06 12:40:00,611.19,612.39,610.57,610.72,3988.0,611.19,612.39,610.57,610.72,3988.0
2024-05-06 12:50:00,610.8,611.56,609.8,611.0,3896.0,610.8,611.56,609.8,611.0,3896.0
2024-05-06 13:00:00,611.08,611.09,610.12,610.5,1800.0,611.08,611.09,610.12,610.5,1800.0
2024-05-06 13:10:00,610.38,610.95,609.53,609.53,4619.0,610.38,610.95,609.53,609.53,4619.0
2024-05-06 13:20:00,609.89,611.33,609.89,611.32,1501.0,609.89,611.33,609.89,611.32,1501.0
2024-05-06 13:30:00,611.33,612.35,610.78,611.25,4146.0,611.33,612.35,610.78,611.25,4146.0
2024-05-06 13:40:00,611.19,611.68,610.97,610.97,900.0,611.19,611.68,610.97,610.97,900.0
2024-05-06 13:50:00,610.73,611.6,610.71,611.51,2282.0,610.73,611.6,610.71,611.51,2282.0
2024-05-06 14:00:00,611.74,612.04,611.38,611.75,1600.0,611.74,612.04,611.38,611.75,1600.0
2024-05-06 14:10:00,611.96,613.48,611.64,613.3,6217.0,611.96,613.48,611.64,613.3,6217.0
2024-05-06 14:20:00,613.47,613.86,611.94,611.94,3600.0,613.47,613.86,611.94,611.94,3600.0
2024-05-06 14:30:00,612.26,614.41,612.13,614.4,7617.0,612.26,614.41,612.13,614.4,7617.0
2024-05-06 14:40:00,614.93,615.3,614.07,614.08,4388.0,614.93,615.3,614.07,614.08,4388.0
2024-05-06 14:50:00,614.93,616.59,614.91,615.49,3512.0,614.93,616.59,614.91,615.49,3512.0
2024-05-06 15:00:00,615.43,616.15,615.43,615.84,772.0,615.43,616.15,615.43,615.84,772.0
2024-05-06 15:10:00,615.65,615.65,613.94,614.61,3800.0,615.65,615.65,613.94,614.61,3800.0
2024-05-06 15:20:00,613.98,615.04,613.02,613.99,1554.0,613.98,615.04,613.02,613.99,1554.0
2024-05-06 15:30:00,613.6,613.97,612.59,613.3,4246.0,613.6,613.97,612.59,613.3,4246.0
2024-05-06 15:40:00,613.13,615.01,612.45,615.0,13278.0,613.13,615.01,612.45,615.0,13278.0
2024-05-06 15:50:00,615.05,617.66,613.44,617.66,24663.0,615.05,617.66,613.44,617.66,24663.0
2024-05-07 09:30:00,615.03,615.33,610.01,611.42,5492.0,615.03,615.33,610.01,611.42,5492.0
2024-05-07 09:40:00,610.71,611.76,605.81,605.81,1591.0,610.71,611.76,605.81,605.81,1591.0
2024-05-07 09:50:00,605.83,607.56,604.82,604.89,5367.0,605.83,607.56,604.82,604.89,5367.0
2024-05-07 10:00:00,605.48,611.08,605.06,610.55,7897.0,605.48,611.08,605.06,610.55,7897.0
2024-05-07 10:10:00,611.36,616.58,611.32,615.99,9621.0,611.36,616.58,611.32,615.99,9621.0
2024-05-07 10:20:00,616.03,616.19,613.58,615.24,8602.0,616.03,616.19,613.58,615.24,8602.0
2024-05-07 10:30:00,615.56,615.56,610.42,610.42,6697.0,615.56,615.56,610.42,610.42,6697.0
2024-05-07 10:40:00,610.79,611.24,608.12,611.24,5923.0,610.79,611.24,608.12,611.24,5923.0
2024-05-07 10:50:00,611.83,611.83,610.03,610.93,2511.0,611.83,611.83,610.03,610.93,2511.0
2024-05-07 11:00:00,610.94,613.52,610.89,613.3,6044.0,610.94,613.52,610.89,613.3,6044.0
2024-05-07 11:10:00,613.24,614.69,612.41,613.67,5464.0,613.24,614.69,612.41,613.67,5464.0
2024-05-07 11:20:00,613.2,615.1,612.69,615.07,4219.0,613.2,615.1,612.69,615.07,4219.0
2024-05-07 11:30:00,614.38,614.38,612.18,612.41,2044.0,614.38,614.38,612.18,612.41,2044.0
2024-05-07 11:40:00,612.07,615.17,611.72,614.21,1854.0,612.07,615.17,611.72,614.21,1854.0
2024-05-07 11:50:00,613.67,614.35,612.05,612.05,3853.0,613.67,614.35,612.05,612.05,3853.0
2024-05-07 12:00:00,612.4,613.95,612.4,613.56,2229.0,612.4,613.95,612.4,613.56,2229.0
2024-05-07 12:10:00,613.45,615.98,613.45,615.89,3999.0,613.45,615.98,613.45,615.89,3999.0
2024-05-07 12:20:00,614.95,616.02,614.43,614.65,5665.0,614.95,616.02,614.43,614.65,5665.0
2024-05-07 12:30:00,614.7,615.0,613.66,614.45,5109.0,614.7,615.0,613.66,614.45,5109.0
2024-05-07 12:40:00,614.45,614.54,612.48,613.13,3230.0,614.45,614.54,612.48,613.13,3230.0
2024-05-07 12:50:00,613.21,614.01,611.97,613.89,3756.0,613.21,614.01,611.97,613.89,3756.0
2024-05-07 13:00:00,613.9,615.06,613.88,615.06,2410.0,613.9,615.06,613.88,615.06,2410.0
2024-05-07 13:10:00,614.95,615.32,613.79,614.16,1400.0,614.95,615.32,613.79,614.16,1400.0
2024-05-07 13:20:00,613.72,614.56,613.72,614.51,1100.0,613.72,614.56,613.72,614.51,1100.0
2024-05-07 13:30:00,614.68,616.01,613.89,613.89,4250.0,614.68,616.01,613.89,613.89,4250.0
2024-05-07 13:40:00,614.29,615.16,613.68,613.76,2356.0,614.29,615.16,613.68,613.76,2356.0
2024-05-07 13:50:00,613.22,614.08,612.58,612.67,1927.0,613.22,614.08,612.58,612.67,1927.0
2024-05-07 14:00:00,613.0,614.64,612.76,613.0,8062.0,613.0,614.64,612.76,613.0,8062.0
2024-05-07 14:10:00,612.58,613.74,612.58,613.01,3211.0,612.58,613.74,612.58,613.01,3211.0
2024-05-07 14:20:00,612.73,613.01,612.37,612.5,5323.0,612.73,613.01,612.37,612.5,5323.0
2024-05-07 14:30:00,612.63,613.24,611.69,613.0,8231.0,612.63,613.24,611.69,613.0,8231.0
2024-05-07 14:40:00,613.16,613.16,612.4,612.94,2891.0,613.16,613.16,612.4,612.94,2891.0
2024-05-07 14:50:00,612.58,613.4,612.32,613.4,4966.0,612.58,613.4,612.32,613.4,4966.0
2024-05-07 15:00:00,614.29,614.29,613.21,613.54,4033.0,614.29,614.29,613.21,613.54,4033.0
2024-05-07 15:10:00,613.34,614.99,612.78,613.0,7974.0,613.34,614.99,612.78,613.0,7974.0
2024-05-07 15:20:00,612.79,613.31,612.39,612.45,15554.0,612.79,613.31,612.39,612.45,15554.0
2024-05-07 15:30:00,612.37,614.89,611.73,614.89,22118.0,612.37,614.89,611.73,614.89,22118.0
2024-05-07 15:40:00,614.36,615.51,613.95,614.52,12916.0,614.36,615.51,613.95,614.52,12916.0
2024-05-07 15:50:00,615.0,616.69,614.2,615.78,30882.0,615.0,616.69,614.2,615.78,30882.0
2024-05-08 09:30:00,608.26,611.37,597.31,597.72,20674.0,608.26,611.37,597.31,597.72,20674.0
2024-05-08 09:40:00,599.03,600.16,595.02,597.61,14079.0,599.03,600.16,595.02,597.61,14079.0
2024-05-08 09:50:00,596.0,599.13,593.21,594.44,17878.0,596.0,599.13,593.21,594.44,17878.0
2024-05-08 10:00:00,595.43,596.6,588.88,590.52,21361.0,595.43,596.6,588.88,590.52,21361.0
2024-05-08 10:10:00,589.54,593.18,585.27,591.74,8825.0,589.54,593.18,585.27,591.74,8825.0
2024-05-08 10:20:00,593.09,596.71,592.83,595.07,5390.0,593.09,596.71,592.83,595.07,5390.0
2024-05-08 10:30:00,594.05,595.35,592.8,594.25,7144.0,594.05,595.35,592.8,594.25,7144.0
2024-05-08 10:40:00,595.11,595.26,593.09,593.25,3167.0,595.11,595.26,593.09,593.25,3167.0
2024-05-08 10:50:00,592.43,596.95,592.43,596.33,11330.0,592.43,596.95,592.43,596.33,11330.0
2024-05-08 11:00:00,596.3,596.99,593.52,594.39,8550.0,596.3,596.99,593.52,594.39,8550.0
2024-05-08 11:10:00,594.41,595.34,592.86,594.1,6554.0,594.41,595.34,592.86,594.1,6554.0
2024-05-08 11:20:00,593.12,593.74,591.69,593.74,7637.0,593.12,593.74,591.69,593.74,7637.0
2024-05-08 11:30:00,593.73,595.52,592.95,594.24,9477.0,593.73,595.52,592.95,594.24,9477.0
2024-05-08 11:40:00,594.61,594.62,591.69,593.1,9293.0,594.61,594.62,591.69,593.1,9293.0
2024-05-08 11:50:00,593.12,594.79,592.36,593.5,8820.0,593.12,594.79,592.36,593.5,8820.0
2024-05-08 12:00:00,594.25,599.37,593.76,598.35,4726.0,594.25,599.37,593.76,598.35,4726.0
2024-05-08 12:10:00,598.28,598.28,596.79,597.42,3591.0,598.28,598.28,596.79,597.42,3591.0
2024-05-08 12:20:00,597.66,597.66,596.47,596.55,4248.0,597.66,597.66,596.47,596.55,4248.0
2024-05-08 12:30:00,596.55,597.21,595.17,595.55,3000.0,596.55,597.21,595.17,595.55,3000.0
2024-05-08 12:40:00,596.12,596.62,595.42,596.62,2100.0,596.12,596.62,595.42,596.62,2100.0
2024-05-08 12:50:00,596.32,596.41,595.75,596.05,600.0,596.32,596.41,595.75,596.05,600.0
2024-05-08 13:00:00,596.0,596.0,594.81,595.73,6732.0,596.0,596.0,594.81,595.73,6732.0
2024-05-08 13:10:00,595.0,595.98,594.35,595.17,2882.0,595.0,595.98,594.35,595.17,2882.0
2024-05-08 13:20:00,594.87,594.87,592.99,593.48,5210.0,594.87,594.87,592.99,593.48,5210.0
2024-05-08 13:30:00,593.16,593.67,592.6,593.18,3767.0,593.16,593.67,592.6,593.18,3767.0
2024-05-08 13:40:00,593.56,594.34,593.02,593.46,5916.0,593.56,594.34,593.02,593.46,5916.0
2024-05-08 13:50:00,593.43,594.44,593.01,594.0,3846.0,593.43,594.44,593.01,594.0,3846.0
2024-05-08 14:00:00,594.01,595.37,593.26,593.26,6957.0,594.01,595.37,593.26,593.26,6957.0
2024-05-08 14:10:00,593.43,593.88,589.87,591.0,17577.0,593.43,593.88,589.87,591.0,17577.0
2024-05-08 14:20:00,591.54,591.6,589.12,590.25,8127.0,591.54,591.6,589.12,590.25,8127.0
2024-05-08 14:30:00,590.22,592.11,589.03,589.68,12979.0,590.22,592.11,589.03,589.68,12979.0
2024-05-08 14:40:00,589.6,589.9,588.38,589.25,22026.0,589.6,589.9,588.38,589.25,22026.0
2024-05-08 14:50:00,589.29,590.1,587.8,587.8,13352.0,589.29,590.1,587.8,587.8,13352.0
2024-05-08 15:00:00,587.51,588.02,586.09,586.68,13826.0,587.51,588.02,586.09,586.68,13826.0
2024-05-08 15:10:00,586.68,591.94,586.41,588.84,32832.0,586.68,591.94,586.41,588.84,32832.0
2024-05-08 15:20:00,588.56,598.53,588.07,595.64,35261.0,588.56,598.53,588.07,595.64,35261.0
2024-05-08 15:30:00,595.42,600.93,595.02,596.44,33337.0,595.42,600.93,595.02,596.44,33337.0
2024-05-08 15:40:00,596.0,596.65,591.64,593.14,30849.0,596.0,596.65,591.64,593.14,30849.0
2024-05-08 15:50:00,592.07,593.23,589.22,589.39,71113.0,592.07,593.23,589.22,589.39,71113.0
2024-05-09 09:30:00,625.0,628.0,595.0,609.99,193694.0,625.0,628.0,595.0,609.99,193694.0
2024-05-09 09:40:00,609.58,611.93,597.46,607.95,60099.0,609.58,611.93,597.46,607.95,60099.0
2024-05-09 09:50:00,607.94,611.59,594.49,599.41,59963.0,607.94,611.59,594.49,599.41,59963.0
2024-05-09 10:00:00,599.41,603.71,596.49,600.56,59725.0,599.41,603.71,596.49,600.56,59725.0
2024-05-09 10:10:00,599.01,600.0,589.01,590.13,51248.0,599.01,600.0,589.01,590.13,51248.0
2024-05-09 10:20:00,590.0,592.9,586.59,591.1,28424.0,590.0,592.9,586.59,591.1,28424.0
2024-05-09 10:30:00,591.22,601.52,591.22,600.84,12011.0,591.22,601.52,591.22,600.84,12011.0
2024-05-09 10:40:00,598.24,602.22,597.6,599.86,15325.0,598.24,602.22,597.6,599.86,15325.0
2024-05-09 10:50:00,599.86,601.0,595.75,596.4,12684.0,599.86,601.0,595.75,596.4,12684.0
2024-05-09 11:00:00,595.75,598.03,592.92,596.73,9630.0,595.75,598.03,592.92,596.73,9630.0
2024-05-09 11:10:00,595.6,597.89,590.94,591.64,6926.0,595.6,597.89,590.94,591.64,6926.0
2024-05-09 11:20:00,591.17,592.09,584.72,586.32,27174.0,591.17,592.09,584.72,586.32,27174.0
2024-05-09 11:30:00,587.23,592.04,583.21,589.0,34393.0,587.23,592.04,583.21,589.0,34393.0
2024-05-09 11:40:00,588.45,591.85,588.45,591.13,6164.0,588.45,591.85,588.45,591.13,6164.0
2024-05-09 11:50:00,591.35,592.28,583.02,588.86,37715.0,591.35,592.28,583.02,588.86,37715.0
2024-05-09 12:00:00,588.86,590.62,587.55,589.9,7773.0,588.86,590.62,587.55,589.9,7773.0
2024-05-09 12:10:00,590.76,592.01,590.08,590.63,4865.0,590.76,592.01,590.08,590.63,4865.0
2024-05-09 12:20:00,590.34,593.5,589.47,592.58,6530.0,590.34,593.5,589.47,592.58,6530.0
2024-05-09 12:30:00,592.18,593.49,590.21,590.21,4144.0,592.18,593.49,590.21,590.21,4144.0
2024-05-09 12:40:00,590.52,591.72,588.54,588.88,7077.0,590.52,591.72,588.54,588.88,7077.0
2024-05-09 12:50:00,589.15,591.88,587.07,590.94,17693.0,589.15,591.88,587.07,590.94,17693.0
2024-05-09 13:00:00,591.89,595.64,590.69,593.89,7533.0,591.89,595.64,590.69,593.89,7533.0
2024-05-09 13:10:00,593.56,599.19,593.56,598.5,11180.0,593.56,599.19,593.56,598.5,11180.0
2024-05-09 13:20:00,599.0,601.1,597.02,599.63,17187.0,599.0,601.1,597.02,599.63,17187.0
2024-05-09 13:30:00,598.67,599.0,594.31,596.08,12240.0,598.67,599.0,594.31,596.08,12240.0
2024-05-09 13:40:00,595.51,597.65,591.76,593.2,15469.0,595.51,597.65,591.76,593.2,15469.0
2024-05-09 13:50:00,593.2,593.82,589.8,591.05,8339.0,593.2,593.82,589.8,591.05,8339.0
2024-05-09 14:00:00,590.37,594.19,590.16,593.84,8372.0,590.37,594.19,590.16,593.84,8372.0
2024-05-09 14:10:00,594.0,594.86,591.6,592.7,10421.0,594.0,594.86,591.6,592.7,10421.0
2024-05-09 14:20:00,592.01,592.45,588.87,589.38,15597.0,592.01,592.45,588.87,589.38,15597.0
2024-05-09 14:30:00,588.86,590.1,587.98,589.0,8796.0,588.86,590.1,587.98,589.0,8796.0
2024-05-09 14:40:00,589.0,591.93,588.86,589.75,6839.0,589.0,591.93,588.86,589.75,6839.0
2024-05-09 14:50:00,590.14,590.99,588.99,589.73,4426.0,590.14,590.99,588.99,589.73,4426.0
2024-05-09 15:00:00,589.34,591.54,588.33,589.65,5586.0,589.34,591.54,588.33,589.65,5586.0
2024-05-09 15:10:00,589.54,589.65,586.24,586.28,24461.0,589.54,589.65,586.24,586.28,24461.0
2024-05-09 15:20:00,586.13,589.58,586.0,589.58,6882.0,586.13,589.58,586.0,589.58,6882.0
2024-05-09 15:30:00,590.88,592.69,588.64,592.16,9309.0,590.88,592.69,588.64,592.16,9309.0
2024-05-09 15:40:00,591.77,593.08,591.18,591.6,37435.0,591.77,593.08,591.18,591.6,37435.0
2024-05-09 15:50:00,591.04,591.04,586.76,586.78,64223.0,591.04,591.04,586.76,586.78,64223.0
2024-05-10 09:30:00,588.73,598.85,588.73,598.45,21761.0,588.73,598.85,588.73,598.45,21761.0
2024-05-10 09:40:00,599.64,603.02,598.98,600.43,13544.0,599.64,603.02,598.98,600.43,13544.0
2024-05-10 09:50:00,601.0,607.0,599.64,605.87,13073.0,601.0,607.0,599.64,605.87,13073.0
2024-05-10 10:00:00,605.21,605.55,601.66,604.41,20561.0,605.21,605.55,601.66,604.41,20561.0
2024-05-10 10:10:00,603.55,603.56,598.34,601.81,28470.0,603.55,603.56,598.34,601.81,28470.0
2024-05-10 10:20:00,602.06,603.3,600.8,602.51,10691.0,602.06,603.3,600.8,602.51,10691.0
2024-05-10 10:30:00,602.31,603.43,600.19,603.43,6389.0,602.31,603.43,600.19,603.43,6389.0
2024-05-10 10:40:00,603.43,608.84,603.42,606.4,10911.0,603.43,608.84,603.42,606.4,10911.0
2024-05-10 10:50:00,606.88,606.88,600.0,600.12,4950.0,606.88,606.88,600.0,600.12,4950.0
2024-05-10 11:00:00,600.17,600.94,596.77,596.77,6472.0,600.17,600.94,596.77,596.77,6472.0
2024-05-10 11:10:00,597.63,599.41,595.86,595.87,2857.0,597.63,599.41,595.86,595.87,2857.0
2024-05-10 11:20:00,597.43,597.64,595.77,597.22,3034.0,597.43,597.64,595.77,597.22,3034.0
2024-05-10 11:30:00,597.41,598.35,596.92,597.85,2315.0,597.41,598.35,596.92,597.85,2315.0
2024-05-10 11:40:00,597.87,600.47,597.87,600.47,2346.0,597.87,600.47,597.87,600.47,2346.0
2024-05-10 11:50:00,599.81,600.53,598.44,600.53,5917.0,599.81,600.53,598.44,600.53,5917.0
2024-05-10 12:00:00,600.53,602.81,600.51,601.75,5004.0,600.53,602.81,600.51,601.75,5004.0
2024-05-10 12:10:00,601.6,604.94,600.96,604.25,5788.0,601.6,604.94,600.96,604.25,5788.0
2024-05-10 12:20:00,604.01,607.58,604.0,604.05,11333.0,604.01,607.58,604.0,604.05,11333.0
2024-05-10 12:30:00,603.67,604.0,599.92,599.92,6208.0,603.67,604.0,599.92,599.92,6208.0
2024-05-10 12:40:00,600.1,602.46,598.44,602.46,4543.0,600.1,602.46,598.44,602.46,4543.0
2024-05-10 12:50:00,601.9,602.35,599.15,599.52,1933.0,601.9,602.35,599.15,599.52,1933.0
2024-05-10 13:00:00,599.05,600.1,597.76,598.66,3289.0,599.05,600.1,597.76,598.66,3289.0
2024-05-10 13:10:00,598.62,599.86,598.46,599.86,1050.0,598.62,599.86,598.46,599.86,1050.0
2024-05-10 13:20:00,599.85,599.85,598.39,598.47,1426.0,599.85,599.85,598.39,598.47,1426.0
2024-05-10 13:30:00,598.46,600.97,597.81,600.68,4245.0,598.46,600.97,597.81,600.68,4245.0
2024-05-10 13:40:00,600.22,602.99,598.89,602.99,10004.0,600.22,602.99,598.89,602.99,10004.0
2024-05-10 13:50:00,602.56,604.21,600.68,601.31,8042.0,602.56,604.21,600.68,601.31,8042.0
2024-05-10 14:00:00,601.56,601.56,599.41,600.65,5410.0,601.56,601.56,599.41,600.65,5410.0
2024-05-10 14:10:00,600.5,601.62,600.16,601.2,3897.0,600.5,601.62,600.16,601.2,3897.0
2024-05-10 14:20:00,600.8,602.23,600.34,602.23,3369.0,600.8,602.23,600.34,602.23,3369.0
2024-05-10 14:30:00,602.06,602.06,599.12,599.75,5276.0,602.06,602.06,599.12,599.75,5276.0
2024-05-10 14:40:00,600.16,600.27,598.97,599.84,5199.0,600.16,600.27,598.97,599.84,5199.0
2024-05-10 14:50:00,599.85,600.63,599.79,599.8,4186.0,599.85,600.63,599.79,599.8,4186.0
2024-05-10 15:00:00,599.96,600.24,598.3,599.77,4204.0,599.96,600.24,598.3,599.77,4204.0
2024-05-10 15:10:00,599.6,600.54,599.6,600.29,6574.0,599.6,600.54,599.6,600.29,6574.0
2024-05-10 15:20:00,600.68,600.72,598.01,598.54,7377.0,600.68,600.72,598.01,598.54,7377.0
2024-05-10 15:30:00,598.4,598.42,595.63,596.2,11741.0,598.4,598.42,595.63,596.2,11741.0
2024-05-10 15:40:00,596.05,597.64,595.39,596.82,13020.0,596.05,597.64,595.39,596.82,13020.0
2024-05-10 15:50:00,596.46,598.62,594.36,598.57,48539.0,596.46,598.62,594.36,598.57,48539.0
2024-05-13 09:30:00,597.06,600.8,594.95,600.51,11040.0,597.06,600.8,594.95,600.51,11040.0
2024-05-13 09:40:00,601.61,608.43,600.02,608.43,7892.0,601.61,608.43,600.02,608.43,7892.0
2024-05-13 09:50:00,607.8,609.79,606.42,608.13,13659.0,607.8,609.79,606.42,608.13,13659.0
2024-05-13 10:00:00,609.13,609.8,606.39,607.98,8748.0,609.13,609.8,606.39,607.98,8748.0
2024-05-13 10:10:00,608.06,608.28,606.0,606.42,5833.0,608.06,608.28,606.0,606.42,5833.0
2024-05-13 10:20:00,606.94,606.94,603.18,603.55,2852.0,606.94,606.94,603.18,603.55,2852.0
2024-05-13 10:30:00,604.28,604.53,601.82,601.82,2692.0,604.28,604.53,601.82,601.82,2692.0
2024-05-13 10:40:00,601.59,601.59,600.25,601.46,1630.0,601.59,601.59,600.25,601.46,1630.0
2024-05-13 10:50:00,601.0,605.72,601.0,604.51,4750.0,601.0,605.72,601.0,604.51,4750.0
2024-05-13 11:00:00,603.92,603.92,596.56,598.13,5946.0,603.92,603.92,596.56,598.13,5946.0
2024-05-13 11:10:00,598.09,599.08,597.46,598.24,2143.0,598.09,599.08,597.46,598.24,2143.0
2024-05-13 11:20:00,597.92,601.31,597.9,600.67,2739.0,597.92,601.31,597.9,600.67,2739.0
2024-05-13 11:30:00,600.0,600.29,598.4,598.53,4925.0,600.0,600.29,598.4,598.53,4925.0
2024-05-13 11:40:00,597.97,598.65,597.16,597.16,3614.0,597.97,598.65,597.16,597.16,3614.0
2024-05-13 11:50:00,597.54,600.41,597.53,600.38,1274.0,597.54,600.41,597.53,600.38,1274.0
2024-05-13 12:00:00,600.34,600.34,598.92,599.54,3019.0,600.34,600.34,598.92,599.54,3019.0
2024-05-13 12:10:00,599.73,602.41,599.6,602.41,6181.0,599.73,602.41,599.6,602.41,6181.0
2024-05-13 12:20:00,601.03,601.81,600.12,600.26,7942.0,601.03,601.81,600.12,600.26,7942.0
2024-05-13 12:30:00,599.82,599.82,597.69,597.7,3108.0,599.82,599.82,597.69,597.7,3108.0
2024-05-13 12:40:00,597.7,598.88,597.47,598.87,2154.0,597.7,598.88,597.47,598.87,2154.0
2024-05-13 12:50:00,597.9,599.67,597.9,598.42,3955.0,597.9,599.67,597.9,598.42,3955.0
2024-05-13 13:00:00,598.37,598.37,596.09,596.09,1843.0,598.37,598.37,596.09,596.09,1843.0
2024-05-13 13:10:00,595.0,596.84,594.12,596.51,4834.0,595.0,596.84,594.12,596.51,4834.0
2024-05-13 13:20:00,595.05,595.11,594.37,594.7,2412.0,595.05,595.11,594.37,594.7,2412.0
2024-05-13 13:30:00,594.35,594.5,593.94,593.94,1815.0,594.35,594.5,593.94,593.94,1815.0
2024-05-13 13:40:00,593.9,594.77,593.04,594.77,2242.0,593.9,594.77,593.04,594.77,2242.0
2024-05-13 13:50:00,595.86,596.7,594.8,594.8,2456.0,595.86,596.7,594.8,594.8,2456.0
2024-05-13 14:00:00,594.51,596.9,594.36,596.02,10577.0,594.51,596.9,594.36,596.02,10577.0
2024-05-13 14:10:00,596.41,597.88,595.8,597.88,16763.0,596.41,597.88,595.8,597.88,16763.0
2024-05-13 14:20:00,597.66,599.12,597.0,597.85,15556.0,597.66,599.12,597.0,597.85,15556.0
2024-05-13 14:30:00,597.74,603.77,596.66,603.77,21973.0,597.74,603.77,596.66,603.77,21973.0
2024-05-13 14:40:00,603.46,604.0,600.52,601.44,18878.0,603.46,604.0,600.52,601.44,18878.0
2024-05-13 14:50:00,601.58,603.22,600.98,602.24,3650.0,601.58,603.22,600.98,602.24,3650.0
2024-05-13 15:00:00,601.64,602.13,598.45,598.7,7319.0,601.64,602.13,598.45,598.7,7319.0
2024-05-13 15:10:00,599.21,600.34,598.16,598.93,5832.0,599.21,600.34,598.16,598.93,5832.0
2024-05-13 15:20:00,598.56,601.35,598.54,600.35,14527.0,598.56,601.35,598.54,600.35,14527.0
2024-05-13 15:30:00,599.89,600.32,597.89,597.94,18078.0,599.89,600.32,597.89,597.94,18078.0
2024-05-13 15:40:00,599.08,599.08,594.81,595.8,14186.0,599.08,599.08,594.81,595.8,14186.0
2024-05-13 15:50:00,595.3,597.83,594.89,597.07,29850.0,595.3,597.83,594.89,597.07,29850.0
2024-05-14 09:30:00,598.73,601.26,598.73,599.95,7713.0,598.73,601.26,598.73,599.95,7713.0
2024-05-14 09:40:00,599.07,602.21,597.4,597.4,3743.0,599.07,602.21,597.4,597.4,3743.0
2024-05-14 09:50:00,600.17,600.31,598.4,599.44,2289.0,600.17,600.31,598.4,599.44,2289.0
2024-05-14 10:00:00,598.96,599.12,596.71,598.71,2084.0,598.96,599.12,596.71,598.71,2084.0
2024-05-14 10:10:00,598.9,600.64,595.27,597.59,2466.0,598.9,600.64,595.27,597.59,2466.0
2024-05-14 10:20:00,596.43,600.5,595.71,600.5,1180.0,596.43,600.5,595.71,600.5,1180.0
2024-05-14 10:30:00,600.54,600.54,595.11,595.53,4394.0,600.54,600.54,595.11,595.53,4394.0
2024-05-14 10:40:00,595.6,597.0,595.2,597.0,1678.0,595.6,597.0,595.2,597.0,1678.0
2024-05-14 10:50:00,597.0,597.42,594.38,596.08,6450.0,597.0,597.42,594.38,596.08,6450.0
2024-05-14 11:00:00,596.18,596.48,594.37,595.09,4261.0,596.18,596.48,594.37,595.09,4261.0
2024-05-14 11:10:00,595.26,595.41,593.48,593.63,2400.0,595.26,595.41,593.48,593.63,2400.0
2024-05-14 11:20:00,593.88,594.54,592.96,594.28,1350.0,593.88,594.54,592.96,594.28,1350.0
2024-05-14 11:30:00,594.32,594.57,593.35,593.36,4352.0,594.32,594.57,593.35,593.36,4352.0
2024-05-14 11:40:00,592.88,593.42,592.35,592.94,1200.0,592.88,593.42,592.35,592.94,1200.0
2024-05-14 11:50:00,593.56,594.44,592.17,592.62,1516.0,593.56,594.44,592.17,592.62,1516.0
2024-05-14 12:00:00,592.7,593.95,592.69,593.01,1600.0,592.7,593.95,592.69,593.01,1600.0
2024-05-14 12:10:00,593.62,593.62,591.03,591.03,2514.0,593.62,593.62,591.03,591.03,2514.0
2024-05-14 12:20:00,591.04,594.72,590.64,594.49,5486.0,591.04,594.72,590.64,594.49,5486.0
2024-05-14 12:30:00,593.82,594.91,593.15,593.81,2000.0,593.82,594.91,593.15,593.81,2000.0
2024-05-14 12:40:00,593.84,594.56,592.5,592.5,2053.0,593.84,594.56,592.5,592.5,2053.0
2024-05-14 12:50:00,593.27,593.8,592.22,593.8,3311.0,593.27,593.8,592.22,593.8,3311.0
2024-05-14 13:00:00,593.86,595.73,593.86,595.64,1520.0,593.86,595.73,593.86,595.64,1520.0
2024-05-14 13:10:00,595.81,596.12,594.63,595.7,2000.0,595.81,596.12,594.63,595.7,2000.0
2024-05-14 13:20:00,595.54,597.7,595.54,597.22,10198.0,595.54,597.7,595.54,597.22,10198.0
2024-05-14 13:30:00,597.06,599.37,597.05,598.72,2565.0,597.06,599.37,597.05,598.72,2565.0
2024-05-14 13:40:00,599.27,599.5,597.9,598.61,1727.0,599.27,599.5,597.9,598.61,1727.0
2024-05-14 13:50:00,598.54,598.54,598.24,598.49,882.0,598.54,598.54,598.24,598.49,882.0
2024-05-14 14:00:00,598.45,599.01,598.11,598.3,2754.0,598.45,599.01,598.11,598.3,2754.0
2024-05-14 14:10:00,598.3,599.09,597.47,597.95,4082.0,598.3,599.09,597.47,597.95,4082.0
2024-05-14 14:20:00,597.49,598.6,597.49,598.31,6340.0,597.49,598.6,597.49,598.31,6340.0
2024-05-14 14:30:00,597.65,598.15,594.59,594.6,4052.0,597.65,598.15,594.59,594.6,4052.0
2024-05-14 14:40:00,594.61,595.16,594.26,595.15,1388.0,594.61,595.16,594.26,595.15,1388.0
2024-05-14 14:50:00,594.68,595.04,594.1,594.26,3610.0,594.68,595.04,594.1,594.26,3610.0
2024-05-14 15:00:00,594.76,595.14,594.62,594.93,4403.0,594.76,595.14,594.62,594.93,4403.0
2024-05-14 15:10:00,594.94,595.54,592.68,592.68,10314.0,594.94,595.54,592.68,592.68,10314.0
2024-05-14 15:20:00,593.2,596.46,593.14,596.46,7461.0,593.2,596.46,593.14,596.46,7461.0
2024-05-14 15:30:00,596.43,596.43,594.18,594.39,6269.0,596.43,596.43,594.18,594.39,6269.0
2024-05-14 15:40:00,594.39,595.67,592.64,594.19,19737.0,594.39,595.67,592.64,594.19,19737.0
2024-05-14 15:50:00,594.42,594.42,589.31,589.31,46593.0,594.42,594.42,589.31,589.31,46593.0
2024-05-15 09:30:00,595.4,601.35,594.85,601.35,10047.0,595.4,601.35,594.85,601.35,10047.0
2024-05-15 09:40:00,603.68,607.0,601.5,602.25,7430.0,603.68,607.0,601.5,602.25,7430.0
2024-05-15 09:50:00,602.49,606.09,602.34,606.01,6922.0,602.49,606.09,602.34,606.01,6922.0
2024-05-15 10:00:00,605.61,609.15,605.6,609.15,6547.0,605.61,609.15,605.6,609.15,6547.0
2024-05-15 10:10:00,609.0,609.53,605.61,608.99,7453.0,609.0,609.53,605.61,608.99,7453.0
2024-05-15 10:20:00,608.1,610.83,608.0,609.02,8748.0,608.1,610.83,608.0,609.02,8748.0
2024-05-15 10:30:00,607.51,610.51,607.47,610.0,5501.0,607.51,610.51,607.47,610.0,5501.0
2024-05-15 10:40:00,610.52,611.69,609.04,610.79,4149.0,610.52,611.69,609.04,610.79,4149.0
2024-05-15 10:50:00,610.88,610.89,609.0,609.7,2768.0,610.88,610.89,609.0,609.7,2768.0
2024-05-15 11:00:00,610.26,611.26,609.86,610.66,2437.0,610.26,611.26,609.86,610.66,2437.0
2024-05-15 11:10:00,610.66,612.18,609.82,612.11,4425.0,610.66,612.18,609.82,612.11,4425.0
2024-05-15 11:20:00,612.25,612.26,611.01,611.12,1084.0,612.25,612.26,611.01,611.12,1084.0
2024-05-15 11:30:00,612.26,612.26,610.72,611.56,900.0,612.26,612.26,610.72,611.56,900.0
2024-05-15 11:40:00,612.22,612.23,610.42,611.1,1315.0,612.22,612.23,610.42,611.1,1315.0
2024-05-15 11:50:00,610.81,612.24,610.81,611.92,3520.0,610.81,612.24,610.81,611.92,3520.0
2024-05-15 12:00:00,612.01,612.01,607.62,610.0,18376.0,612.01,612.01,607.62,610.0,18376.0
2024-05-15 12:10:00,610.13,611.14,609.15,611.13,4338.0,610.13,611.14,609.15,611.13,4338.0
2024-05-15 12:20:00,611.18,612.15,611.16,611.16,3410.0,611.18,612.15,611.16,611.16,3410.0
2024-05-15 12:30:00,611.77,612.07,610.8,612.0,3187.0,611.77,612.07,610.8,612.0,3187.0
2024-05-15 12:40:00,611.73,611.74,610.34,610.34,3882.0,611.73,611.74,610.34,610.34,3882.0
2024-05-15 12:50:00,611.25,611.25,611.25,611.25,100.0,611.25,611.25,611.25,611.25,100.0
2024-05-15 13:00:00,611.16,617.63,610.55,616.0,28354.0,611.16,617.63,610.55,616.0,28354.0
2024-05-15 13:10:00,616.88,619.04,615.97,618.99,9094.0,616.88,619.04,615.97,618.99,9094.0
2024-05-15 13:20:00,619.38,620.75,618.49,619.96,12349.0,619.38,620.75,618.49,619.96,12349.0
2024-05-15 13:30:00,621.45,621.45,617.12,617.12,7195.0,621.45,621.45,617.12,617.12,7195.0
2024-05-15 13:40:00,617.38,617.85,616.17,616.62,4869.0,617.38,617.85,616.17,616.62,4869.0
2024-05-15 13:50:00,616.32,616.82,614.21,614.87,5619.0,616.32,616.82,614.21,614.87,5619.0
2024-05-15 14:00:00,614.87,615.34,613.65,614.72,8951.0,614.87,615.34,613.65,614.72,8951.0
2024-05-15 14:10:00,614.81,617.07,614.8,615.55,3610.0,614.81,617.07,614.8,615.55,3610.0
2024-05-15 14:20:00,615.93,616.2,614.32,614.32,2577.0,615.93,616.2,614.32,614.32,2577.0
2024-05-15 14:30:00,614.93,615.7,614.92,615.52,3261.0,614.93,615.7,614.92,615.52,3261.0
2024-05-15 14:40:00,614.94,616.0,614.77,615.85,8045.0,614.94,616.0,614.77,615.85,8045.0
2024-05-15 14:50:00,615.83,617.4,615.58,615.91,4979.0,615.83,617.4,615.58,615.91,4979.0
2024-05-15 15:00:00,617.27,617.27,615.4,616.32,2700.0,617.27,617.27,615.4,616.32,2700.0
2024-05-15 15:10:00,616.39,616.39,615.39,616.38,4850.0,616.39,616.39,615.39,616.38,4850.0
2024-05-15 15:20:00,616.0,616.01,612.17,613.0,8056.0,616.0,616.01,612.17,613.0,8056.0
2024-05-15 15:30:00,613.0,615.26,612.94,615.26,6368.0,613.0,615.26,612.94,615.26,6368.0
2024-05-15 15:40:00,615.06,616.62,614.32,614.32,6107.0,615.06,616.62,614.32,614.32,6107.0
2024-05-15 15:50:00,614.04,616.27,613.16,614.02,25898.0,614.04,616.27,613.16,614.02,25898.0
2024-05-16 09:30:00,616.51,620.2,615.05,616.32,17730.0,616.51,620.2,615.05,616.32,17730.0
2024-05-16 09:40:00,617.28,619.2,616.91,618.41,3371.0,617.28,619.2,616.91,618.41,3371.0
2024-05-16 09:50:00,619.19,619.62,616.49,617.97,6930.0,619.19,619.62,616.49,617.97,6930.0
2024-05-16 10:00:00,617.0,617.3,613.81,614.29,5103.0,617.0,617.3,613.81,614.29,5103.0
2024-05-16 10:10:00,614.56,616.57,613.85,616.57,2262.0,614.56,616.57,613.85,616.57,2262.0
2024-05-16 10:20:00,616.94,619.42,616.94,619.28,1436.0,616.94,619.42,616.94,619.28,1436.0
2024-05-16 10:30:00,618.69,619.3,618.0,618.0,6345.0,618.69,619.3,618.0,618.0,6345.0
2024-05-16 10:40:00,619.02,619.96,617.63,617.83,2565.0,619.02,619.96,617.63,617.83,2565.0
2024-05-16 10:50:00,618.0,620.64,618.0,619.61,4897.0,618.0,620.64,618.0,619.61,4897.0
2024-05-16 11:00:00,619.13,620.17,618.04,619.33,5949.0,619.13,620.17,618.04,619.33,5949.0
2024-05-16 11:10:00,619.69,619.69,618.31,618.31,938.0,619.69,619.69,618.31,618.31,938.0
2024-05-16 11:20:00,618.14,619.36,618.14,618.93,2599.0,618.14,619.36,618.14,618.93,2599.0
2024-05-16 11:30:00,618.8,621.03,618.8,620.07,5466.0,618.8,621.03,618.8,620.07,5466.0
2024-05-16 11:40:00,620.08,621.82,620.08,621.82,8116.0,620.08,621.82,620.08,621.82,8116.0
2024-05-16 11:50:00,621.06,621.7,620.05,620.45,2863.0,621.06,621.7,620.05,620.45,2863.0
2024-05-16 12:00:00,620.0,620.62,618.78,618.79,5622.0,620.0,620.62,618.78,618.79,5622.0
2024-05-16 12:10:00,619.24,619.77,618.74,619.68,5859.0,619.24,619.77,618.74,619.68,5859.0
2024-05-16 12:20:00,619.2,621.74,619.2,621.21,6624.0,619.2,621.74,619.2,621.21,6624.0
2024-05-16 12:30:00,620.93,621.68,619.55,620.44,2692.0,620.93,621.68,619.55,620.44,2692.0
2024-05-16 12:40:00,619.98,620.8,619.86,620.0,1688.0,619.98,620.8,619.86,620.0,1688.0
2024-05-16 12:50:00,619.94,620.49,618.77,618.77,2811.0,619.94,620.49,618.77,618.77,2811.0
2024-05-16 13:00:00,618.7,620.68,618.69,620.63,2774.0,618.7,620.68,618.69,620.63,2774.0
2024-05-16 13:10:00,620.85,620.98,619.0,619.0,2926.0,620.85,620.98,619.0,619.0,2926.0
2024-05-16 13:20:00,618.84,618.84,615.81,617.17,7554.0,618.84,618.84,615.81,617.17,7554.0
2024-05-16 13:30:00,617.61,617.89,617.3,617.3,800.0,617.61,617.89,617.3,617.3,800.0
2024-05-16 13:40:00,616.22,616.96,615.63,615.63,1101.0,616.22,616.96,615.63,615.63,1101.0
2024-05-16 13:50:00,615.18,616.57,615.18,616.34,1416.0,615.18,616.57,615.18,616.34,1416.0
2024-05-16 14:00:00,616.19,616.97,615.2,616.9,4516.0,616.19,616.97,615.2,616.9,4516.0
2024-05-16 14:10:00,617.14,618.64,616.32,618.01,9646.0,617.14,618.64,616.32,618.01,9646.0
2024-05-16 14:20:00,618.46,618.66,617.11,617.36,5697.0,618.46,618.66,617.11,617.36,5697.0
2024-05-16 14:30:00,617.34,619.0,616.81,618.99,3165.0,617.34,619.0,616.81,618.99,3165.0
2024-05-16 14:40:00,618.37,619.55,618.3,619.08,2749.0,618.37,619.55,618.3,619.08,2749.0
2024-05-16 14:50:00,619.09,619.34,617.73,617.73,2408.0,619.09,619.34,617.73,617.73,2408.0
2024-05-16 15:00:00,617.76,619.87,617.28,619.86,5838.0,617.76,619.87,617.28,619.86,5838.0
2024-05-16 15:10:00,619.69,620.35,619.3,619.92,2430.0,619.69,620.35,619.3,619.92,2430.0
2024-05-16 15:20:00,619.78,619.78,618.27,619.39,2975.0,619.78,619.78,618.27,619.39,2975.0
2024-05-16 15:30:00,617.96,617.96,615.58,616.1,2719.0,617.96,617.96,615.58,616.1,2719.0
2024-05-16 15:40:00,616.05,616.41,613.0,613.06,13567.0,616.05,616.41,613.0,613.06,13567.0
2024-05-16 15:50:00,613.34,614.39,610.36,610.36,51786.0,613.34,614.39,610.36,610.36,51786.0
2024-05-17 09:30:00,610.28,617.12,610.0,617.12,7791.0,610.28,617.12,610.0,617.12,7791.0
2024-05-17 09:40:00,616.35,616.89,613.67,616.07,10517.0,616.35,616.89,613.67,616.07,10517.0
2024-05-17 09:50:00,616.04,619.29,616.03,616.43,4572.0,616.04,619.29,616.03,616.43,4572.0
2024-05-17 10:00:00,615.57,617.23,613.28,613.49,5059.0,615.57,617.23,613.28,613.49,5059.0
2024-05-17 10:10:00,614.45,616.24,614.45,614.97,1706.0,614.45,616.24,614.45,614.97,1706.0
2024-05-17 10:20:00,614.59,615.25,613.45,615.1,1634.0,614.59,615.25,613.45,615.1,1634.0
2024-05-17 10:30:00,615.18,616.75,614.59,616.47,4764.0,615.18,616.75,614.59,616.47,4764.0
2024-05-17 10:40:00,617.42,617.42,616.7,617.22,902.0,617.42,617.42,616.7,617.22,902.0
2024-05-17 10:50:00,617.1,619.28,616.91,618.51,5042.0,617.1,619.28,616.91,618.51,5042.0
2024-05-17 11:00:00,618.51,618.58,617.51,618.0,9298.0,618.51,618.58,617.51,618.0,9298.0
2024-05-17 11:10:00,618.02,620.0,618.02,619.44,9807.0,618.02,620.0,618.02,619.44,9807.0
2024-05-17 11:20:00,620.0,620.18,617.0,618.28,4298.0,620.0,620.18,617.0,618.28,4298.0
2024-05-17 11:30:00,619.1,619.34,617.73,617.73,1342.0,619.1,619.34,617.73,617.73,1342.0
2024-05-17 11:40:00,617.17,617.17,615.38,615.88,2980.0,617.17,617.17,615.38,615.88,2980.0
2024-05-17 11:50:00,615.63,619.79,615.63,617.71,9151.0,615.63,619.79,615.63,617.71,9151.0
2024-05-17 12:00:00,617.84,617.84,617.49,617.49,600.0,617.84,617.84,617.49,617.49,600.0
2024-05-17 12:10:00,616.96,616.98,616.65,616.65,400.0,616.96,616.98,616.65,616.65,400.0
2024-05-17 12:20:00,615.38,615.66,615.33,615.66,400.0,615.38,615.66,615.33,615.66,400.0
2024-05-17 12:30:00,615.67,617.7,615.66,617.7,6356.0,615.67,617.7,615.66,617.7,6356.0
2024-05-17 12:40:00,616.46,616.46,615.71,616.19,1700.0,616.46,616.46,615.71,616.19,1700.0
2024-05-17 12:50:00,617.01,617.16,616.74,616.75,410.0,617.01,617.16,616.74,616.75,410.0
2024-05-17 13:00:00,616.79,616.91,616.54,616.77,700.0,616.79,616.91,616.54,616.77,700.0
2024-05-17 13:10:00,616.33,616.33,615.0,615.33,1920.0,616.33,616.33,615.0,615.33,1920.0
2024-05-17 13:20:00,614.7,615.64,614.6,615.64,1400.0,614.7,615.64,614.6,615.64,1400.0
2024-05-17 13:30:00,615.5,615.65,614.47,614.66,1838.0,615.5,615.65,614.47,614.66,1838.0
2024-05-17 13:40:00,614.38,616.67,614.29,616.63,2356.0,614.38,616.67,614.29,616.63,2356.0
2024-05-17 13:50:00,616.62,616.62,616.02,616.21,600.0,616.62,616.62,616.02,616.21,600.0
2024-05-17 14:00:00,615.5,615.82,614.69,615.23,1600.0,615.5,615.82,614.69,615.23,1600.0
2024-05-17 14:10:00,615.51,615.51,612.69,612.72,2368.0,615.51,615.51,612.69,612.72,2368.0
2024-05-17 14:20:00,612.71,613.5,612.0,613.0,1898.0,612.71,613.5,612.0,613.0,1898.0
2024-05-17 14:30:00,613.01,613.82,612.74,613.65,1781.0,613.01,613.82,612.74,613.65,1781.0
2024-05-17 14:40:00,613.9,614.94,613.9,614.94,1333.0,613.9,614.94,613.9,614.94,1333.0
2024-05-17 14:50:00,614.71,615.66,614.54,615.29,3001.0,614.71,615.66,614.54,615.29,3001.0
2024-05-17 15:00:00,615.28,616.37,615.28,616.37,1970.0,615.28,616.37,615.28,616.37,1970.0
2024-05-17 15:10:00,616.25,616.55,616.0,616.55,700.0,616.25,616.55,616.0,616.55,700.0
2024-05-17 15:20:00,616.57,617.65,616.42,616.8,3710.0,616.57,617.65,616.42,616.8,3710.0
2024-05-17 15:30:00,617.04,617.14,615.52,615.56,2684.0,617.04,617.14,615.52,615.56,2684.0
2024-05-17 15:40:00,615.54,615.66,614.64,615.18,3010.0,615.54,615.66,614.64,615.18,3010.0
2024-05-17 15:50:00,615.18,615.67,613.77,615.67,18280.0,615.18,615.67,613.77,615.67,18280.0
2024-05-20 09:30:00,614.37,616.88,613.94,615.71,6937.0,614.37,616.88,613.94,615.71,6937.0
2024-05-20 09:40:00,613.75,614.82,610.27,614.62,2825.0,613.75,614.82,610.27,614.62,2825.0
2024-05-20 09:50:00,614.0,616.22,614.0,616.12,1438.0,614.0,616.22,614.0,616.12,1438.0
2024-05-20 10:00:00,616.29,619.99,616.29,619.99,3736.0,616.29,619.99,616.29,619.99,3736.0
2024-05-20 10:10:00,618.0,618.0,614.55,615.86,2100.0,618.0,618.0,614.55,615.86,2100.0
2024-05-20 10:20:00,616.0,617.21,614.5,614.5,4136.0,616.0,617.21,614.5,614.5,4136.0
2024-05-20 10:30:00,615.7,616.92,615.7,616.92,247.0,615.7,616.92,615.7,616.92,247.0
2024-05-20 10:40:00,616.82,617.07,615.96,616.2,2193.0,616.82,617.07,615.96,616.2,2193.0
2024-05-20 10:50:00,615.74,615.74,615.18,615.72,900.0,615.74,615.74,615.18,615.72,900.0
2024-05-20 11:00:00,615.65,615.65,613.49,614.37,1706.0,615.65,615.65,613.49,614.37,1706.0
2024-05-20 11:10:00,614.37,616.55,614.36,616.55,4678.0,614.37,616.55,614.36,616.55,4678.0
2024-05-20 11:20:00,616.41,617.24,616.26,616.95,1200.0,616.41,617.24,616.26,616.95,1200.0
2024-05-20 11:30:00,616.95,617.72,616.51,616.88,1200.0,616.95,617.72,616.51,616.88,1200.0
2024-05-20 11:40:00,616.4,616.5,615.68,615.68,1100.0,616.4,616.5,615.68,615.68,1100.0
2024-05-20 11:50:00,616.82,617.07,615.49,616.97,2925.0,616.82,617.07,615.49,616.97,2925.0
2024-05-20 12:00:00,616.88,618.64,616.69,618.64,4988.0,616.88,618.64,616.69,618.64,4988.0
2024-05-20 12:10:00,617.92,618.45,617.5,617.5,500.0,617.92,618.45,617.5,617.5,500.0
2024-05-20 12:20:00,617.6,618.04,617.0,617.42,1200.0,617.6,618.04,617.0,617.42,1200.0
2024-05-20 12:30:00,617.45,617.99,617.25,617.51,1137.0,617.45,617.99,617.25,617.51,1137.0
2024-05-20 12:40:00,618.22,619.23,617.75,618.33,1316.0,618.22,619.23,617.75,618.33,1316.0
2024-05-20 12:50:00,617.34,617.81,617.34,617.46,501.0,617.34,617.81,617.34,617.46,501.0
2024-05-20 13:00:00,617.5,618.18,617.06,617.19,2075.0,617.5,618.18,617.06,617.19,2075.0
2024-05-20 13:10:00,617.64,618.04,617.12,617.57,700.0,617.64,618.04,617.12,617.57,700.0
2024-05-20 13:20:00,617.92,618.16,616.73,616.74,1905.0,617.92,618.16,616.73,616.74,1905.0
2024-05-20 13:30:00,617.2,618.24,617.19,617.97,925.0,617.2,618.24,617.19,617.97,925.0
2024-05-20 13:40:00,617.45,618.18,617.11,618.18,1064.0,617.45,618.18,617.11,618.18,1064.0
2024-05-20 13:50:00,617.89,617.89,617.7,617.7,200.0,617.89,617.89,617.7,617.7,200.0
2024-05-20 14:00:00,618.46,618.46,616.46,616.65,1892.0,618.46,618.46,616.46,616.65,1892.0
2024-05-20 14:10:00,617.21,617.5,616.78,617.5,500.0,617.21,617.5,616.78,617.5,500.0
2024-05-20 14:20:00,617.5,617.94,617.11,617.73,800.0,617.5,617.94,617.11,617.73,800.0
2024-05-20 14:30:00,617.42,617.42,616.85,616.86,766.0,617.42,617.42,616.85,616.86,766.0
2024-05-20 14:40:00,617.35,617.35,616.63,616.73,1676.0,617.35,617.35,616.63,616.73,1676.0
2024-05-20 14:50:00,616.63,617.42,616.62,617.42,1600.0,616.63,617.42,616.62,617.42,1600.0
2024-05-20 15:00:00,617.28,617.93,617.28,617.93,700.0,617.28,617.93,617.28,617.93,700.0
2024-05-20 15:10:00,618.42,618.88,618.41,618.67,1543.0,618.42,618.88,618.41,618.67,1543.0
2024-05-20 15:20:00,618.57,619.67,618.57,618.62,2134.0,618.57,619.67,618.57,618.62,2134.0
2024-05-20 15:30:00,619.17,619.17,615.41,615.98,6970.0,619.17,619.17,615.41,615.98,6970.0
2024-05-20 15:40:00,615.82,618.11,615.45,617.21,5021.0,615.82,618.11,615.45,617.21,5021.0
2024-05-20 15:50:00,617.26,619.93,617.26,619.71,10691.0,617.26,619.93,617.26,619.71,10691.0
2024-05-21 09:30:00,613.0,616.76,612.64,614.13,14245.0,613.0,616.76,612.64,614.13,14245.0
2024-05-21 09:40:00,612.7,615.44,612.61,614.0,3024.0,612.7,615.44,612.61,614.0,3024.0
2024-05-21 09:50:00,614.06,616.23,612.42,614.2,3244.0,614.06,616.23,612.42,614.2,3244.0
2024-05-21 10:00:00,614.17,618.91,614.17,618.37,6261.0,614.17,618.91,614.17,618.37,6261.0
2024-05-21 10:10:00,618.62,619.15,617.35,618.5,5437.0,618.62,619.15,617.35,618.5,5437.0
2024-05-21 10:20:00,616.53,618.09,616.53,616.7,416.0,616.53,618.09,616.53,616.7,416.0
2024-05-21 10:30:00,617.02,619.0,617.02,617.87,3411.0,617.02,619.0,617.02,617.87,3411.0
2024-05-21 10:40:00,617.85,619.85,617.14,617.14,7766.0,617.85,619.85,617.14,617.14,7766.0
2024-05-21 10:50:00,618.1,618.41,617.05,618.28,864.0,618.1,618.41,617.05,618.28,864.0
2024-05-21 11:00:00,618.57,619.3,617.35,617.35,5463.0,618.57,619.3,617.35,617.35,5463.0
2024-05-21 11:10:00,616.55,618.14,616.17,617.13,1359.0,616.55,618.14,616.17,617.13,1359.0
2024-05-21 11:20:00,616.72,617.32,615.78,616.8,2824.0,616.72,617.32,615.78,616.8,2824.0
2024-05-21 11:30:00,616.51,617.3,615.54,615.54,3520.0,616.51,617.3,615.54,615.54,3520.0
2024-05-21 11:40:00,615.54,615.54,615.54,615.54,0.0,615.54,615.54,615.54,615.54,0.0
2024-05-21 11:50:00,615.8,615.82,614.44,614.44,1000.0,615.8,615.82,614.44,614.44,1000.0
2024-05-21 12:00:00,614.13,615.17,614.13,615.17,616.0,614.13,615.17,614.13,615.17,616.0
2024-05-21 12:10:00,614.87,617.67,614.87,617.44,7193.0,614.87,617.67,614.87,617.44,7193.0
2024-05-21 12:20:00,616.56,616.87,615.97,616.1,3513.0,616.56,616.87,615.97,616.1,3513.0
2024-05-21 12:30:00,615.69,615.69,614.48,614.48,200.0,615.69,615.69,614.48,614.48,200.0
2024-05-21 12:40:00,615.09,616.17,615.09,615.9,1000.0,615.09,616.17,615.09,615.9,1000.0
2024-05-21 12:50:00,615.93,616.48,614.9,615.16,2581.0,615.93,616.48,614.9,615.16,2581.0
2024-05-21 13:00:00,614.76,614.82,614.47,614.82,400.0,614.76,614.82,614.47,614.82,400.0
2024-05-21 13:10:00,614.63,615.09,614.47,614.63,1179.0,614.63,615.09,614.47,614.63,1179.0
2024-05-21 13:20:00,614.68,615.27,614.45,615.27,2525.0,614.68,615.27,614.45,615.27,2525.0
2024-05-21 13:30:00,614.88,615.13,614.88,615.13,300.0,614.88,615.13,614.88,615.13,300.0
2024-05-21 13:40:00,615.07,616.38,615.07,616.38,2617.0,615.07,616.38,615.07,616.38,2617.0
2024-05-21 13:50:00,616.23,616.48,615.63,616.33,4041.0,616.23,616.48,615.63,616.33,4041.0
2024-05-21 14:00:00,616.27,616.27,614.68,614.69,1099.0,616.27,616.27,614.68,614.69,1099.0
2024-05-21 14:10:00,614.28,614.28,614.0,614.04,450.0,614.28,614.28,614.0,614.04,450.0
2024-05-21 14:20:00,613.84,613.85,613.22,613.84,400.0,613.84,613.85,613.22,613.84,400.0
2024-05-21 14:30:00,613.25,613.82,613.02,613.04,792.0,613.25,613.82,613.02,613.04,792.0
2024-05-21 14:40:00,613.12,613.66,612.97,613.31,1995.0,613.12,613.66,612.97,613.31,1995.0
2024-05-21 14:50:00,613.26,613.98,612.73,613.98,2900.0,613.26,613.98,612.73,613.98,2900.0
2024-05-21 15:00:00,613.47,614.01,613.39,613.63,2545.0,613.47,614.01,613.39,613.63,2545.0
2024-05-21 15:10:00,614.15,614.15,613.26,613.95,1731.0,614.15,614.15,613.26,613.95,1731.0
2024-05-21 15:20:00,613.67,613.71,612.6,612.7,2579.0,613.67,613.71,612.6,612.7,2579.0
2024-05-21 15:30:00,612.64,613.13,612.64,613.03,1650.0,612.64,613.13,612.64,613.03,1650.0
2024-05-21 15:40:00,613.24,613.43,612.0,612.21,7601.0,613.24,613.43,612.0,612.21,7601.0
2024-05-21 15:50:00,612.17,612.39,610.86,610.97,17937.0,612.17,612.39,610.86,610.97,17937.0
2024-05-22 09:30:00,613.16,620.0,613.16,615.71,16393.0,613.16,620.0,613.16,615.71,16393.0
2024-05-22 09:40:00,616.02,620.0,614.54,619.05,4452.0,616.02,620.0,614.54,619.05,4452.0
2024-05-22 09:50:00,620.0,624.44,619.86,621.36,14386.0,620.0,624.44,619.86,621.36,14386.0
2024-05-22 10:00:00,621.52,624.05,621.52,622.08,6870.0,621.52,624.05,621.52,622.08,6870.0
2024-05-22 10:10:00,622.0,624.0,622.0,623.37,5975.0,622.0,624.0,622.0,623.37,5975.0
2024-05-22 10:20:00,623.37,625.95,623.36,624.04,10131.0,623.37,625.95,623.36,624.04,10131.0
2024-05-22 10:30:00,624.9,629.57,624.6,629.41,10930.0,624.9,629.57,624.6,629.41,10930.0
2024-05-22 10:40:00,628.17,628.17,625.28,625.63,10864.0,628.17,628.17,625.28,625.63,10864.0
2024-05-22 10:50:00,624.23,624.67,621.51,624.22,9302.0,624.23,624.67,621.51,624.22,9302.0
2024-05-22 11:00:00,624.22,627.33,623.76,626.69,4832.0,624.22,627.33,623.76,626.69,4832.0
2024-05-22 11:10:00,625.94,627.25,623.21,627.19,13321.0,625.94,627.25,623.21,627.19,13321.0
2024-05-22 11:20:00,625.93,625.93,624.28,624.8,8976.0,625.93,625.93,624.28,624.8,8976.0
2024-05-22 11:30:00,625.29,625.3,623.1,624.07,4239.0,625.29,625.3,623.1,624.07,4239.0
2024-05-22 11:40:00,623.54,627.5,623.54,626.69,6748.0,623.54,627.5,623.54,626.69,6748.0
2024-05-22 11:50:00,626.51,626.73,625.78,626.01,5000.0,626.51,626.73,625.78,626.01,5000.0
2024-05-22 12:00:00,625.99,626.44,624.81,625.45,3290.0,625.99,626.44,624.81,625.45,3290.0
2024-05-22 12:10:00,625.63,625.92,625.04,625.61,4216.0,625.63,625.92,625.04,625.61,4216.0
2024-05-22 12:20:00,625.6,625.73,624.08,625.47,8480.0,625.6,625.73,624.08,625.47,8480.0
2024-05-22 12:30:00,625.34,625.35,624.0,624.04,4702.0,625.34,625.35,624.0,624.04,4702.0
2024-05-22 12:40:00,624.04,624.25,623.13,623.13,3046.0,624.04,624.25,623.13,623.13,3046.0
2024-05-22 12:50:00,622.56,623.74,622.56,622.65,4283.0,622.56,623.74,622.56,622.65,4283.0
2024-05-22 13:00:00,622.44,622.44,621.08,621.97,1997.0,622.44,622.44,621.08,621.97,1997.0
2024-05-22 13:10:00,621.54,625.0,620.3,623.49,25330.0,621.54,625.0,620.3,623.49,25330.0
2024-05-22 13:20:00,623.47,624.94,622.5,622.5,1400.0,623.47,624.94,622.5,622.5,1400.0
2024-05-22 13:30:00,621.6,622.93,621.33,621.33,2632.0,621.6,622.93,621.33,621.33,2632.0
2024-05-22 13:40:00,621.22,621.46,618.66,618.66,2215.0,621.22,621.46,618.66,618.66,2215.0
2024-05-22 13:50:00,618.59,619.02,618.33,618.94,800.0,618.59,619.02,618.33,618.94,800.0
2024-05-22 14:00:00,619.0,619.01,615.96,618.17,3468.0,619.0,619.01,615.96,618.17,3468.0
2024-05-22 14:10:00,617.14,617.41,615.0,616.24,2643.0,617.14,617.41,615.0,616.24,2643.0
2024-05-22 14:20:00,615.0,615.46,613.87,614.72,1681.0,615.0,615.46,613.87,614.72,1681.0
2024-05-22 14:30:00,614.94,615.93,614.86,615.12,2879.0,614.94,615.93,614.86,615.12,2879.0
2024-05-22 14:40:00,614.22,616.3,612.83,616.3,9376.0,614.22,616.3,612.83,616.3,9376.0
2024-05-22 14:50:00,618.4,618.4,616.7,617.14,7923.0,618.4,618.4,616.7,617.14,7923.0
2024-05-22 15:00:00,617.6,617.82,616.07,616.12,6755.0,617.6,617.82,616.07,616.12,6755.0
2024-05-22 15:10:00,616.69,616.69,614.5,614.5,2359.0,616.69,616.69,614.5,614.5,2359.0
2024-05-22 15:20:00,615.42,617.0,615.14,615.96,25019.0,615.42,617.0,615.14,615.96,25019.0
2024-05-22 15:30:00,615.93,615.93,613.83,613.98,8240.0,615.93,615.93,613.83,613.98,8240.0
2024-05-22 15:40:00,613.98,615.16,613.81,614.1,11369.0,613.98,615.16,613.81,614.1,11369.0
2024-05-22 15:50:00,614.13,614.42,611.79,613.0,33053.0,614.13,614.42,611.79,613.0,33053.0
2024-05-23 09:30:00,620.15,624.6,610.16,612.62,11545.0,620.15,624.6,610.16,612.62,11545.0
2024-05-23 09:40:00,612.5,613.0,603.02,604.81,14911.0,612.5,613.0,603.02,604.81,14911.0
2024-05-23 09:50:00,603.5,606.0,601.28,606.0,9044.0,603.5,606.0,601.28,606.0,9044.0
2024-05-23 10:00:00,606.01,609.7,605.22,609.63,5562.0,606.01,609.7,605.22,609.63,5562.0
2024-05-23 10:10:00,609.59,611.0,607.84,607.84,8146.0,609.59,611.0,607.84,607.84,8146.0
2024-05-23 10:20:00,607.55,607.66,604.47,607.57,4649.0,607.55,607.66,604.47,607.57,4649.0
2024-05-23 10:30:00,607.57,609.89,607.57,609.89,1975.0,607.57,609.89,607.57,609.89,1975.0
2024-05-23 10:40:00,608.41,609.94,608.26,609.04,6908.0,608.41,609.94,608.26,609.04,6908.0
2024-05-23 10:50:00,608.24,608.24,605.52,605.52,2474.0,608.24,608.24,605.52,605.52,2474.0
2024-05-23 11:00:00,605.18,607.77,605.17,607.77,1400.0,605.18,607.77,605.17,607.77,1400.0
2024-05-23 11:10:00,607.35,607.49,606.29,607.4,2600.0,607.35,607.49,606.29,607.4,2600.0
2024-05-23 11:20:00,606.87,607.74,605.88,606.91,5901.0,606.87,607.74,605.88,606.91,5901.0
2024-05-23 11:30:00,606.58,606.97,605.31,605.77,2775.0,606.58,606.97,605.31,605.77,2775.0
2024-05-23 11:40:00,606.17,607.6,604.34,604.35,6186.0,606.17,607.6,604.34,604.35,6186.0
2024-05-23 11:50:00,603.58,604.35,601.74,604.26,7609.0,603.58,604.35,601.74,604.26,7609.0
2024-05-23 12:00:00,604.44,604.85,603.0,603.25,6681.0,604.44,604.85,603.0,603.25,6681.0
2024-05-23 12:10:00,603.68,604.27,603.4,603.99,3584.0,603.68,604.27,603.4,603.99,3584.0
2024-05-23 12:20:00,603.82,604.39,603.67,603.8,5533.0,603.82,604.39,603.67,603.8,5533.0
2024-05-23 12:30:00,603.83,605.49,603.79,605.49,10315.0,603.83,605.49,603.79,605.49,10315.0
2024-05-23 12:40:00,605.38,605.38,602.5,602.5,7002.0,605.38,605.38,602.5,602.5,7002.0
2024-05-23 12:50:00,601.95,603.5,601.28,602.87,15178.0,601.95,603.5,601.28,602.87,15178.0
2024-05-23 13:00:00,602.84,603.05,601.6,601.94,9649.0,602.84,603.05,601.6,601.94,9649.0
2024-05-23 13:10:00,601.65,602.02,599.65,599.65,13893.0,601.65,602.02,599.65,599.65,13893.0
2024-05-23 13:20:00,599.12,601.41,598.42,601.4,9174.0,599.12,601.41,598.42,601.4,9174.0
2024-05-23 13:30:00,601.41,601.41,598.72,599.45,9026.0,601.41,601.41,598.72,599.45,9026.0
2024-05-23 13:40:00,599.91,600.6,597.92,598.86,6572.0,599.91,600.6,597.92,598.86,6572.0
2024-05-23 13:50:00,599.06,599.49,596.39,597.0,6242.0,599.06,599.49,596.39,597.0,6242.0
2024-05-23 14:00:00,596.63,597.79,596.18,597.34,5687.0,596.63,597.79,596.18,597.34,5687.0
2024-05-23 14:10:00,597.35,597.83,596.0,596.32,6685.0,597.35,597.83,596.0,596.32,6685.0
2024-05-23 14:20:00,596.52,596.55,595.09,595.77,1888.0,596.52,596.55,595.09,595.77,1888.0
2024-05-23 14:30:00,595.0,595.02,593.53,594.51,8044.0,595.0,595.02,593.53,594.51,8044.0
2024-05-23 14:40:00,594.37,595.58,593.11,593.41,8575.0,594.37,595.58,593.11,593.41,8575.0
2024-05-23 14:50:00,593.39,594.35,591.44,591.44,14185.0,593.39,594.35,591.44,591.44,14185.0
2024-05-23 15:00:00,591.65,592.82,591.64,592.51,16855.0,591.65,592.82,591.64,592.51,16855.0
2024-05-23 15:10:00,592.54,592.61,590.68,591.34,30836.0,592.54,592.61,590.68,591.34,30836.0
2024-05-23 15:20:00,591.4,592.61,588.64,589.07,16551.0,591.4,592.61,588.64,589.07,16551.0
2024-05-23 15:30:00,589.07,590.69,589.07,590.15,17743.0,589.07,590.69,589.07,590.15,17743.0
2024-05-23 15:40:00,590.38,590.93,589.19,589.77,22556.0,590.38,590.93,589.19,589.77,22556.0
2024-05-23 15:50:00,589.67,594.87,588.97,594.86,84514.0,589.67,594.87,588.97,594.86,84514.0
2024-05-24 09:30:00,595.0,599.54,586.49,591.28,27972.0,595.0,599.54,586.49,591.28,27972.0
2024-05-24 09:40:00,590.07,590.07,585.72,585.72,12237.0,590.07,590.07,585.72,585.72,12237.0
2024-05-24 09:50:00,585.79,586.33,583.01,584.95,13909.0,585.79,586.33,583.01,584.95,13909.0
2024-05-24 10:00:00,585.09,590.33,584.93,588.52,10333.0,585.09,590.33,584.93,588.52,10333.0
2024-05-24 10:10:00,590.76,590.76,587.88,587.88,7039.0,590.76,590.76,587.88,587.88,7039.0
2024-05-24 10:20:00,587.9,588.32,587.06,588.2,4164.0,587.9,588.32,587.06,588.2,4164.0
2024-05-24 10:30:00,588.39,590.12,588.39,589.2,2450.0,588.39,590.12,588.39,589.2,2450.0
2024-05-24 10:40:00,588.59,589.39,586.48,588.89,2246.0,588.59,589.39,586.48,588.89,2246.0
2024-05-24 10:50:00,588.64,590.5,588.64,590.09,6501.0,588.64,590.5,588.64,590.09,6501.0
2024-05-24 11:00:00,589.61,590.79,589.61,589.93,5696.0,589.61,590.79,589.61,589.93,5696.0
2024-05-24 11:10:00,590.49,592.95,589.22,592.95,10602.0,590.49,592.95,589.22,592.95,10602.0
2024-05-24 11:20:00,592.57,594.0,591.63,591.87,6615.0,592.57,594.0,591.63,591.87,6615.0
2024-05-24 11:30:00,592.37,592.47,591.5,592.0,2080.0,592.37,592.47,591.5,592.0,2080.0
2024-05-24 11:40:00,591.69,591.73,590.66,590.68,8505.0,591.69,591.73,590.66,590.68,8505.0
2024-05-24 11:50:00,590.68,591.11,590.03,590.88,7750.0,590.68,591.11,590.03,590.88,7750.0
2024-05-24 12:00:00,590.94,591.24,589.6,590.03,5917.0,590.94,591.24,589.6,590.03,5917.0
2024-05-24 12:10:00,590.3,591.93,590.0,591.93,6084.0,590.3,591.93,590.0,591.93,6084.0
2024-05-24 12:20:00,591.46,592.06,591.02,591.28,2523.0,591.46,592.06,591.02,591.28,2523.0
2024-05-24 12:30:00,590.97,591.49,590.44,591.24,4655.0,590.97,591.49,590.44,591.24,4655.0
2024-05-24 12:40:00,590.64,590.64,588.88,588.88,5079.0,590.64,590.64,588.88,588.88,5079.0
2024-05-24 12:50:00,589.21,589.22,588.44,588.97,1427.0,589.21,589.22,588.44,588.97,1427.0
2024-05-24 13:00:00,588.87,589.61,588.85,589.61,848.0,588.87,589.61,588.85,589.61,848.0
2024-05-24 13:10:00,589.66,590.29,589.36,590.05,2739.0,589.66,590.29,589.36,590.05,2739.0
2024-05-24 13:20:00,590.29,590.31,589.5,590.23,3757.0,590.29,590.31,589.5,590.23,3757.0
2024-05-24 13:30:00,590.0,590.49,588.98,588.98,3766.0,590.0,590.49,588.98,588.98,3766.0
2024-05-24 13:40:00,589.0,590.0,588.81,589.32,3861.0,589.0,590.0,588.81,589.32,3861.0
2024-05-24 13:50:00,589.83,589.83,589.34,589.34,1485.0,589.83,589.83,589.34,589.34,1485.0
2024-05-24 14:00:00,589.61,590.37,589.61,589.92,6936.0,589.61,590.37,589.61,589.92,6936.0
2024-05-24 14:10:00,589.55,589.99,589.3,589.5,4248.0,589.55,589.99,589.3,589.5,4248.0
2024-05-24 14:20:00,589.11,589.61,588.85,589.61,2754.0,589.11,589.61,588.85,589.61,2754.0
2024-05-24 14:30:00,589.92,590.1,589.38,589.51,2992.0,589.92,590.1,589.38,589.51,2992.0
2024-05-24 14:40:00,589.51,589.77,589.28,589.29,1249.0,589.51,589.77,589.28,589.29,1249.0
2024-05-24 14:50:00,589.04,589.05,586.8,587.16,4226.0,589.04,589.05,586.8,587.16,4226.0
2024-05-24 15:00:00,587.73,587.79,585.18,585.75,5869.0,587.73,587.79,585.18,585.75,5869.0
2024-05-24 15:10:00,586.02,587.81,585.23,587.81,15872.0,586.02,587.81,585.23,587.81,15872.0
2024-05-24 15:20:00,588.06,589.95,588.06,588.72,4981.0,588.06,589.95,588.06,588.72,4981.0
2024-05-24 15:30:00,588.83,588.84,587.27,587.75,14188.0,588.83,588.84,587.27,587.75,14188.0
2024-05-24 15:40:00,587.83,589.56,587.82,588.83,8329.0,587.83,589.56,587.82,588.83,8329.0
2024-05-24 15:50:00,588.83,590.49,587.69,590.47,36412.0,588.83,590.49,587.69,590.47,36412.0
2024-05-28 09:30:00,590.16,591.79,581.74,583.46,11943.0,590.16,591.79,581.74,583.46,11943.0
2024-05-28 09:40:00,584.82,604.47,583.88,601.81,67863.0,584.82,604.47,583.88,601.81,67863.0
2024-05-28 09:50:00,604.0,615.0,603.37,610.57,85039.0,604.0,615.0,603.37,610.57,85039.0
2024-05-28 10:00:00,610.73,629.94,608.28,627.84,99073.0,610.73,629.94,608.28,627.84,99073.0
2024-05-28 10:10:00,629.49,631.0,620.0,631.0,74103.0,629.49,631.0,620.0,631.0,74103.0
2024-05-28 10:20:00,629.86,638.14,628.98,637.71,45870.0,629.86,638.14,628.98,637.71,45870.0
2024-05-28 10:30:00,637.59,644.15,635.85,642.0,47413.0,637.59,644.15,635.85,642.0,47413.0
2024-05-28 10:40:00,643.34,643.75,638.26,639.0,33350.0,643.34,643.75,638.26,639.0,33350.0
2024-05-28 10:50:00,639.5,644.0,639.0,641.78,16451.0,639.5,644.0,639.0,641.78,16451.0
2024-05-28 11:00:00,641.5,646.8,640.61,644.95,28057.0,641.5,646.8,640.61,644.95,28057.0
2024-05-28 11:10:00,644.18,645.0,637.15,638.25,34677.0,644.18,645.0,637.15,638.25,34677.0
2024-05-28 11:20:00,638.16,640.0,637.32,638.75,8193.0,638.16,640.0,637.32,638.75,8193.0
2024-05-28 11:30:00,638.82,639.6,632.0,635.07,19976.0,638.82,639.6,632.0,635.07,19976.0
2024-05-28 11:40:00,634.86,636.67,633.57,636.59,7814.0,634.86,636.67,633.57,636.59,7814.0
2024-05-28 11:50:00,637.51,640.54,635.97,637.72,12765.0,637.51,640.54,635.97,637.72,12765.0
2024-05-28 12:00:00,636.58,636.58,632.05,633.09,9221.0,636.58,636.58,632.05,633.09,9221.0
2024-05-28 12:10:00,633.09,634.22,631.57,631.94,6204.0,633.09,634.22,631.57,631.94,6204.0
2024-05-28 12:20:00,631.66,634.01,631.47,633.24,6097.0,631.66,634.01,631.47,633.24,6097.0
2024-05-28 12:30:00,633.55,633.89,632.17,633.19,2985.0,633.55,633.89,632.17,633.19,2985.0
2024-05-28 12:40:00,633.05,635.19,633.0,633.17,11226.0,633.05,635.19,633.0,633.17,11226.0
2024-05-28 12:50:00,632.82,635.09,631.69,634.19,16730.0,632.82,635.09,631.69,634.19,16730.0
2024-05-28 13:00:00,634.1,635.41,632.33,633.74,12398.0,634.1,635.41,632.33,633.74,12398.0
2024-05-28 13:10:00,633.7,641.12,633.7,639.99,9352.0,633.7,641.12,633.7,639.99,9352.0
2024-05-28 13:20:00,640.88,640.89,637.42,639.95,15611.0,640.88,640.89,637.42,639.95,15611.0
2024-05-28 13:30:00,639.69,640.81,637.0,637.49,8247.0,639.69,640.81,637.0,637.49,8247.0
2024-05-28 13:40:00,636.98,638.76,636.09,637.72,6539.0,636.98,638.76,636.09,637.72,6539.0
2024-05-28 13:50:00,637.72,639.82,637.5,639.27,17512.0,637.72,639.82,637.5,639.27,17512.0
2024-05-28 14:00:00,639.04,641.84,637.92,641.84,20701.0,639.04,641.84,637.92,641.84,20701.0
2024-05-28 14:10:00,641.55,645.34,641.24,643.01,14847.0,641.55,645.34,641.24,643.01,14847.0
2024-05-28 14:20:00,642.98,642.98,640.71,642.98,7750.0,642.98,642.98,640.71,642.98,7750.0
2024-05-28 14:30:00,642.39,642.41,639.88,641.79,12043.0,642.39,642.41,639.88,641.79,12043.0
2024-05-28 14:40:00,642.01,643.12,641.46,642.92,4176.0,642.01,643.12,641.46,642.92,4176.0
2024-05-28 14:50:00,642.85,644.37,642.85,643.24,8688.0,642.85,644.37,642.85,643.24,8688.0
2024-05-28 15:00:00,643.4,646.53,643.08,646.36,10338.0,643.4,646.53,643.08,646.36,10338.0
2024-05-28 15:10:00,646.4,648.15,644.07,645.06,40489.0,646.4,648.15,644.07,645.06,40489.0
2024-05-28 15:20:00,644.62,645.0,642.24,644.0,55823.0,644.62,645.0,642.24,644.0,55823.0
2024-05-28 15:30:00,643.85,644.61,642.56,643.54,55930.0,643.85,644.61,642.56,643.54,55930.0
2024-05-28 15:40:00,643.56,645.19,637.29,637.3,67166.0,643.56,645.19,637.29,637.3,67166.0
2024-05-28 15:50:00,637.3,639.81,634.49,638.74,86229.0,637.3,639.81,634.49,638.74,86229.0
2024-05-29 09:30:00,634.55,641.47,632.62,640.8,23449.0,634.55,641.47,632.62,640.8,23449.0
2024-05-29 09:40:00,640.56,644.88,635.11,641.36,26352.0,640.56,644.88,635.11,641.36,26352.0
2024-05-29 09:50:00,641.36,647.28,641.32,646.51,30888.0,641.36,647.28,641.32,646.51,30888.0
2024-05-29 10:00:00,647.64,648.6,645.36,647.0,15634.0,647.64,648.6,645.36,647.0,15634.0
2024-05-29 10:10:00,647.2,651.07,646.4,648.11,20901.0,647.2,651.07,646.4,648.11,20901.0
2024-05-29 10:20:00,646.47,649.98,645.15,649.85,9011.0,646.47,649.98,645.15,649.85,9011.0
2024-05-29 10:30:00,649.99,655.42,649.99,654.59,23002.0,649.99,655.42,649.99,654.59,23002.0
2024-05-29 10:40:00,654.72,656.46,651.53,653.2,21326.0,654.72,656.46,651.53,653.2,21326.0
2024-05-29 10:50:00,652.63,653.74,648.76,650.46,5475.0,652.63,653.74,648.76,650.46,5475.0
2024-05-29 11:00:00,649.49,649.49,646.84,647.43,4302.0,649.49,649.49,646.84,647.43,4302.0
2024-05-29 11:10:00,648.8,649.93,647.51,647.93,7660.0,648.8,649.93,647.51,647.93,7660.0
2024-05-29 11:20:00,648.37,649.15,647.22,647.23,3766.0,648.37,649.15,647.22,647.23,3766.0
2024-05-29 11:30:00,647.7,649.26,646.46,648.66,5176.0,647.7,649.26,646.46,648.66,5176.0
2024-05-29 11:40:00,648.23,649.52,646.38,646.38,3003.0,648.23,649.52,646.38,646.38,3003.0
2024-05-29 11:50:00,646.51,647.45,645.11,647.08,4688.0,646.51,647.45,645.11,647.08,4688.0
2024-05-29 12:00:00,646.79,647.13,645.2,645.73,3985.0,646.79,647.13,645.2,645.73,3985.0
2024-05-29 12:10:00,645.7,646.4,645.53,646.4,3126.0,645.7,646.4,645.53,646.4,3126.0
2024-05-29 12:20:00,646.47,646.54,645.47,646.48,2750.0,646.47,646.54,645.47,646.48,2750.0
2024-05-29 12:30:00,646.61,648.04,645.85,647.99,3695.0,646.61,648.04,645.85,647.99,3695.0
2024-05-29 12:40:00,647.45,649.82,646.71,648.96,12289.0,647.45,649.82,646.71,648.96,12289.0
2024-05-29 12:50:00,649.62,649.97,648.45,649.51,4769.0,649.62,649.97,648.45,649.51,4769.0
2024-05-29 13:00:00,649.12,649.12,646.51,647.5,6852.0,649.12,649.12,646.51,647.5,6852.0
2024-05-29 13:10:00,647.56,648.21,645.41,646.29,2509.0,647.56,648.21,645.41,646.29,2509.0
2024-05-29 13:20:00,646.72,646.98,645.81,646.98,2067.0,646.72,646.98,645.81,646.98,2067.0
2024-05-29 13:30:00,646.75,646.75,642.22,643.42,6110.0,646.75,646.75,642.22,643.42,6110.0
2024-05-29 13:40:00,643.46,644.66,642.65,644.56,4338.0,643.46,644.66,642.65,644.56,4338.0
2024-05-29 13:50:00,646.16,647.18,645.48,646.63,6468.0,646.16,647.18,645.48,646.63,6468.0
2024-05-29 14:00:00,647.37,647.41,646.87,647.31,2526.0,647.37,647.41,646.87,647.31,2526.0
2024-05-29 14:10:00,647.49,647.56,646.28,646.28,5365.0,647.49,647.56,646.28,646.28,5365.0
2024-05-29 14:20:00,646.41,646.6,645.32,645.71,3199.0,646.41,646.6,645.32,645.71,3199.0
2024-05-29 14:30:00,645.71,647.35,645.7,647.13,5227.0,645.71,647.35,645.7,647.13,5227.0
2024-05-29 14:40:00,646.95,647.76,646.36,646.37,5841.0,646.95,647.76,646.36,646.37,5841.0
2024-05-29 14:50:00,646.08,646.87,646.08,646.57,1625.0,646.08,646.87,646.08,646.57,1625.0
2024-05-29 15:00:00,646.08,646.08,644.12,644.63,7716.0,646.08,646.08,644.12,644.63,7716.0
2024-05-29 15:10:00,644.97,645.34,643.54,643.85,4943.0,644.97,645.34,643.54,643.85,4943.0
2024-05-29 15:20:00,644.01,645.35,644.01,644.32,4622.0,644.01,645.35,644.01,644.32,4622.0
2024-05-29 15:30:00,644.28,646.76,643.04,646.76,6256.0,644.28,646.76,643.04,646.76,6256.0
2024-05-29 15:40:00,647.09,647.09,644.68,645.39,8387.0,647.09,647.09,644.68,645.39,8387.0
2024-05-29 15:50:00,644.52,648.25,644.52,648.23,32943.0,644.52,648.25,644.52,648.23,32943.0
2024-05-30 09:30:00,637.37,642.09,634.3,636.99,35243.0,637.37,642.09,634.3,636.99,35243.0
2024-05-30 09:40:00,636.56,641.07,633.22,636.55,16178.0,636.56,641.07,633.22,636.55,16178.0
2024-05-30 09:50:00,637.03,641.23,636.13,639.54,9577.0,637.03,641.23,636.13,639.54,9577.0
2024-05-30 10:00:00,639.48,641.7,637.44,639.2,16018.0,639.48,641.7,637.44,639.2,16018.0
2024-05-30 10:10:00,638.85,644.14,634.41,642.84,18561.0,638.85,644.14,634.41,642.84,18561.0
2024-05-30 10:20:00,642.95,644.88,641.41,643.36,26027.0,642.95,644.88,641.41,643.36,26027.0
2024-05-30 10:30:00,644.0,645.56,639.65,639.65,14953.0,644.0,645.56,639.65,639.65,14953.0
2024-05-30 10:40:00,639.27,639.27,636.31,637.21,2897.0,639.27,639.27,636.31,637.21,2897.0
2024-05-30 10:50:00,637.5,637.5,634.87,635.97,10711.0,637.5,637.5,634.87,635.97,10711.0
2024-05-30 11:00:00,635.97,636.7,634.49,636.0,6549.0,635.97,636.7,634.49,636.0,6549.0
2024-05-30 11:10:00,635.19,636.51,634.58,635.94,10194.0,635.19,636.51,634.58,635.94,10194.0
2024-05-30 11:20:00,635.69,635.69,634.37,634.68,3638.0,635.69,635.69,634.37,634.68,3638.0
2024-05-30 11:30:00,634.95,636.41,634.45,636.0,8916.0,634.95,636.41,634.45,636.0,8916.0
2024-05-30 11:40:00,636.25,636.59,635.59,636.0,5955.0,636.25,636.59,635.59,636.0,5955.0
2024-05-30 11:50:00,636.0,636.0,634.5,634.74,4820.0,636.0,636.0,634.5,634.74,4820.0
2024-05-30 12:00:00,634.68,634.68,630.54,631.16,5463.0,634.68,634.68,630.54,631.16,5463.0
2024-05-30 12:10:00,630.54,630.69,622.03,626.05,16965.0,630.54,630.69,622.03,626.05,16965.0
2024-05-30 12:20:00,624.93,629.38,624.56,629.38,13067.0,624.93,629.38,624.56,629.38,13067.0
2024-05-30 12:30:00,629.47,631.47,629.42,630.0,4867.0,629.47,631.47,629.42,630.0,4867.0
2024-05-30 12:40:00,629.77,630.82,628.5,629.07,8318.0,629.77,630.82,628.5,629.07,8318.0
2024-05-30 12:50:00,629.09,630.81,628.62,630.05,15068.0,629.09,630.81,628.62,630.05,15068.0
2024-05-30 13:00:00,630.1,630.38,628.25,629.33,9967.0,630.1,630.38,628.25,629.33,9967.0
2024-05-30 13:10:00,629.48,630.45,624.95,626.08,45713.0,629.48,630.45,624.95,626.08,45713.0
2024-05-30 13:20:00,627.41,627.41,625.43,626.59,9214.0,627.41,627.41,625.43,626.59,9214.0
2024-05-30 13:30:00,626.63,627.09,624.04,624.81,24740.0,626.63,627.09,624.04,624.81,24740.0
2024-05-30 13:40:00,625.31,627.23,624.96,625.38,7135.0,625.31,627.23,624.96,625.38,7135.0
2024-05-30 13:50:00,625.0,627.69,624.9,626.95,10790.0,625.0,627.69,624.9,626.95,10790.0
2024-05-30 14:00:00,626.44,627.81,626.44,627.0,4224.0,626.44,627.81,626.44,627.0,4224.0
2024-05-30 14:10:00,627.02,627.43,626.09,626.58,4516.0,627.02,627.43,626.09,626.58,4516.0
2024-05-30 14:20:00,627.03,627.03,625.75,626.57,4110.0,627.03,627.03,625.75,626.57,4110.0
2024-05-30 14:30:00,626.5,626.87,625.46,625.86,4400.0,626.5,626.87,625.46,625.86,4400.0
2024-05-30 14:40:00,626.58,626.58,622.07,622.2,27563.0,626.58,626.58,622.07,622.2,27563.0
2024-05-30 14:50:00,622.73,623.57,620.4,620.5,17116.0,622.73,623.57,620.4,620.5,17116.0
2024-05-30 15:00:00,620.58,620.84,611.65,612.59,76281.0,620.58,620.84,611.65,612.59,76281.0
2024-05-30 15:10:00,612.61,613.36,608.12,608.73,36167.0,612.61,613.36,608.12,608.73,36167.0
2024-05-30 15:20:00,609.65,612.18,608.59,611.83,13364.0,609.65,612.18,608.59,611.83,13364.0
2024-05-30 15:30:00,611.88,614.14,608.5,610.3,31158.0,611.88,614.14,608.5,610.3,31158.0
2024-05-30 15:40:00,610.52,611.34,607.58,607.65,41336.0,610.52,611.34,607.58,607.65,41336.0
2024-05-30 15:50:00,607.75,610.51,605.87,606.27,60791.0,607.75,610.51,605.87,606.27,60791.0
2024-05-31 09:30:00,609.9,617.82,607.07,613.89,55439.0,609.9,617.82,607.07,613.89,55439.0
2024-05-31 09:40:00,613.18,614.97,607.94,613.0,27914.0,613.18,614.97,607.94,613.0,27914.0
2024-05-31 09:50:00,612.82,615.27,610.33,614.01,51367.0,612.82,615.27,610.33,614.01,51367.0
2024-05-31 10:00:00,614.0,615.05,611.7,611.91,8779.0,614.0,615.05,611.7,611.91,8779.0
2024-05-31 10:10:00,611.87,612.06,609.03,610.99,9947.0,611.87,612.06,609.03,610.99,9947.0
2024-05-31 10:20:00,611.5,611.5,605.48,605.48,8221.0,611.5,611.5,605.48,605.48,8221.0
2024-05-31 10:30:00,605.87,606.4,602.01,604.04,21533.0,605.87,606.4,602.01,604.04,21533.0
2024-05-31 10:40:00,602.31,603.13,599.0,599.9,38838.0,602.31,603.13,599.0,599.9,38838.0
2024-05-31 10:50:00,600.43,603.15,598.8,599.75,47831.0,600.43,603.15,598.8,599.75,47831.0
2024-05-31 11:00:00,598.79,598.79,594.91,596.5,14214.0,598.79,598.79,594.91,596.5,14214.0
2024-05-31 11:10:00,596.52,596.54,593.09,594.96,13054.0,596.52,596.54,593.09,594.96,13054.0
2024-05-31 11:20:00,594.58,595.12,591.91,592.75,11362.0,594.58,595.12,591.91,592.75,11362.0
2024-05-31 11:30:00,592.49,592.76,588.7,591.0,47159.0,592.49,592.76,588.7,591.0,47159.0
2024-05-31 11:40:00,591.0,591.74,586.36,586.41,11440.0,591.0,591.74,586.36,586.41,11440.0
2024-05-31 11:50:00,587.27,587.27,583.67,584.64,28879.0,587.27,587.27,583.67,584.64,28879.0
2024-05-31 12:00:00,585.0,590.59,584.07,589.39,29588.0,585.0,590.59,584.07,589.39,29588.0
2024-05-31 12:10:00,588.97,592.9,588.97,589.73,15591.0,588.97,592.9,588.97,589.73,15591.0
2024-05-31 12:20:00,590.41,591.32,588.84,590.57,7868.0,590.41,591.32,588.84,590.57,7868.0
2024-05-31 12:30:00,591.34,595.0,591.34,595.0,11698.0,591.34,595.0,591.34,595.0,11698.0
2024-05-31 12:40:00,595.0,597.0,594.78,595.63,10741.0,595.0,597.0,594.78,595.63,10741.0
2024-05-31 12:50:00,596.38,600.3,596.38,600.15,14073.0,596.38,600.3,596.38,600.15,14073.0
2024-05-31 13:00:00,600.45,601.33,599.62,599.98,8968.0,600.45,601.33,599.62,599.98,8968.0
2024-05-31 13:10:00,600.61,601.51,599.77,600.19,8164.0,600.61,601.51,599.77,600.19,8164.0
2024-05-31 13:20:00,600.66,601.68,599.88,600.3,9340.0,600.66,601.68,599.88,600.3,9340.0
2024-05-31 13:30:00,599.94,600.23,597.3,599.82,8070.0,599.94,600.23,597.3,599.82,8070.0
2024-05-31 13:40:00,599.74,602.43,599.57,602.43,9069.0,599.74,602.43,599.57,602.43,9069.0
2024-05-31 13:50:00,602.63,604.82,601.41,604.51,5835.0,602.63,604.82,601.41,604.51,5835.0
2024-05-31 14:00:00,604.18,605.72,602.76,602.99,5068.0,604.18,605.72,602.76,602.99,5068.0
2024-05-31 14:10:00,603.2,604.23,602.07,603.93,6084.0,603.2,604.23,602.07,603.93,6084.0
2024-05-31 14:20:00,603.47,604.61,602.49,603.24,4344.0,603.47,604.61,602.49,603.24,4344.0
2024-05-31 14:30:00,602.64,603.04,600.11,600.38,6700.0,602.64,603.04,600.11,600.38,6700.0
2024-05-31 14:40:00,600.08,601.66,600.06,600.45,8855.0,600.08,601.66,600.06,600.45,8855.0
2024-05-31 14:50:00,600.71,600.95,599.37,599.55,10096.0,600.71,600.95,599.37,599.55,10096.0
2024-05-31 15:00:00,598.79,600.31,598.79,600.01,3968.0,598.79,600.31,598.79,600.01,3968.0
2024-05-31 15:10:00,599.95,602.0,599.17,602.0,7592.0,599.95,602.0,599.17,602.0,7592.0
2024-05-31 15:20:00,602.32,605.65,601.2,604.66,14994.0,602.32,605.65,601.2,604.66,14994.0
2024-05-31 15:30:00,605.07,605.27,603.28,603.28,16222.0,605.07,605.27,603.28,603.28,16222.0
2024-05-31 15:40:00,604.05,608.62,603.41,608.08,10972.0,604.05,608.62,603.41,608.08,10972.0
2024-05-31 15:50:00,608.84,614.68,608.84,611.83,79447.0,608.84,614.68,608.84,611.83,79447.0
2024-06-03 09:30:00,611.17,620.0,605.0,606.41,26683.0,611.17,620.0,605.0,606.41,26683.0
2024-06-03 09:40:00,605.77,606.52,600.79,601.77,5608.0,605.77,606.52,600.79,601.77,5608.0
2024-06-03 09:50:00,602.39,602.69,596.88,601.67,6053.0,602.39,602.69,596.88,601.67,6053.0
2024-06-03 10:00:00,602.81,604.05,599.12,599.12,9365.0,602.81,604.05,599.12,599.12,9365.0
2024-06-03 10:10:00,599.19,600.85,595.74,598.99,19206.0,599.19,600.85,595.74,598.99,19206.0
2024-06-03 10:20:00,599.63,600.53,598.0,599.89,4114.0,599.63,600.53,598.0,599.89,4114.0
2024-06-03 10:30:00,599.31,603.16,598.45,598.57,5656.0,599.31,603.16,598.45,598.57,5656.0
2024-06-03 10:40:00,598.85,599.36,596.1,598.29,11068.0,598.85,599.36,596.1,598.29,11068.0
2024-06-03 10:50:00,598.0,600.13,597.28,599.29,4520.0,598.0,600.13,597.28,599.29,4520.0
2024-06-03 11:00:00,598.92,599.41,596.65,598.1,3607.0,598.92,599.41,596.65,598.1,3607.0
2024-06-03 11:10:00,597.94,598.89,596.96,596.96,1961.0,597.94,598.89,596.96,596.96,1961.0
2024-06-03 11:20:00,598.54,599.78,597.56,597.56,8834.0,598.54,599.78,597.56,597.56,8834.0
2024-06-03 11:30:00,597.04,598.9,595.52,597.0,4458.0,597.04,598.9,595.52,597.0,4458.0
2024-06-03 11:40:00,597.12,597.85,596.03,597.22,14359.0,597.12,597.85,596.03,597.22,14359.0
2024-06-03 11:50:00,596.52,599.7,596.52,599.02,14545.0,596.52,599.7,596.52,599.02,14545.0
2024-06-03 12:00:00,599.29,599.29,597.01,597.78,3117.0,599.29,599.29,597.01,597.78,3117.0
2024-06-03 12:10:00,598.24,599.07,596.57,596.93,7600.0,598.24,599.07,596.57,596.93,7600.0
2024-06-03 12:20:00,596.03,596.29,595.12,596.12,4020.0,596.03,596.29,595.12,596.12,4020.0
2024-06-03 12:30:00,596.57,598.59,595.4,598.59,5321.0,596.57,598.59,595.4,598.59,5321.0
2024-06-03 12:40:00,598.59,598.73,596.19,597.16,6146.0,598.59,598.73,596.19,597.16,6146.0
2024-06-03 12:50:00,595.96,598.35,595.95,596.89,2191.0,595.96,598.35,595.95,596.89,2191.0
2024-06-03 13:00:00,596.89,597.38,596.14,596.37,6361.0,596.89,597.38,596.14,596.37,6361.0
2024-06-03 13:10:00,596.03,596.27,594.47,595.73,4781.0,596.03,596.27,594.47,595.73,4781.0
2024-06-03 13:20:00,596.35,597.78,596.35,597.78,10417.0,596.35,597.78,596.35,597.78,10417.0
2024-06-03 13:30:00,597.85,597.89,595.99,596.62,12321.0,597.85,597.89,595.99,596.62,12321.0
2024-06-03 13:40:00,596.77,597.01,593.84,593.89,5153.0,596.77,597.01,593.84,593.89,5153.0
2024-06-03 13:50:00,594.0,594.81,593.93,593.93,1667.0,594.0,594.81,593.93,593.93,1667.0
2024-06-03 14:00:00,594.17,594.43,593.16,593.27,1741.0,594.17,594.43,593.16,593.27,1741.0
2024-06-03 14:10:00,593.25,593.92,588.65,590.48,7459.0,593.25,593.92,588.65,590.48,7459.0
2024-06-03 14:20:00,591.38,595.37,591.38,594.81,5363.0,591.38,595.37,591.38,594.81,5363.0
2024-06-03 14:30:00,594.82,594.97,591.7,593.69,11916.0,594.82,594.97,591.7,593.69,11916.0
2024-06-03 14:40:00,592.92,593.58,591.93,592.47,15774.0,592.92,593.58,591.93,592.47,15774.0
2024-06-03 14:50:00,592.47,593.12,589.14,589.24,12657.0,592.47,593.12,589.14,589.24,12657.0
2024-06-03 15:00:00,589.86,591.67,589.86,590.13,12718.0,589.86,591.67,589.86,590.13,12718.0
2024-06-03 15:10:00,589.63,591.35,587.18,590.93,8750.0,589.63,591.35,587.18,590.93,8750.0
2024-06-03 15:20:00,590.35,596.64,589.91,594.57,26918.0,590.35,596.64,589.91,594.57,26918.0
2024-06-03 15:30:00,594.57,596.21,593.93,594.88,15290.0,594.57,596.21,593.93,594.88,15290.0
2024-06-03 15:40:00,594.3,598.14,593.95,596.58,10945.0,594.3,598.14,593.95,596.58,10945.0
2024-06-03 15:50:00,597.41,603.15,596.38,597.15,92947.0,597.41,603.15,596.38,597.15,92947.0
2024-06-04 09:30:00,606.9,614.07,606.0,612.49,33497.0,606.9,614.07,606.0,612.49,33497.0
2024-06-04 09:40:00,613.83,613.83,607.66,610.89,11984.0,613.83,613.83,607.66,610.89,11984.0
2024-06-04 09:50:00,611.19,613.01,610.45,613.01,4270.0,611.19,613.01,610.45,613.01,4270.0
2024-06-04 10:00:00,613.7,615.68,611.2,614.5,11752.0,613.7,615.68,611.2,614.5,11752.0
2024-06-04 10:10:00,613.11,614.88,611.79,614.88,6705.0,613.11,614.88,611.79,614.88,6705.0
2024-06-04 10:20:00,613.97,614.96,613.36,614.96,12848.0,613.97,614.96,613.36,614.96,12848.0
2024-06-04 10:30:00,614.32,614.96,613.27,614.26,23496.0,614.32,614.96,613.27,614.26,23496.0
2024-06-04 10:40:00,614.43,615.49,613.78,613.99,13181.0,614.43,615.49,613.78,613.99,13181.0
2024-06-04 10:50:00,614.33,614.33,608.09,608.1,16012.0,614.33,614.33,608.09,608.1,16012.0
2024-06-04 11:00:00,608.08,610.52,608.04,610.52,3672.0,608.08,610.52,608.04,610.52,3672.0
2024-06-04 11:10:00,610.52,610.82,608.32,609.66,4959.0,610.52,610.82,608.32,609.66,4959.0
2024-06-04 11:20:00,610.28,611.19,609.66,610.25,2941.0,610.28,611.19,609.66,610.25,2941.0
2024-06-04 11:30:00,610.63,610.91,608.09,608.19,3735.0,610.63,610.91,608.09,608.19,3735.0
2024-06-04 11:40:00,608.38,608.43,606.85,606.91,8048.0,608.38,608.43,606.85,606.91,8048.0
2024-06-04 11:50:00,606.73,608.9,606.72,607.25,9240.0,606.73,608.9,606.72,607.25,9240.0
2024-06-04 12:00:00,606.65,606.94,605.43,605.44,6580.0,606.65,606.94,605.43,605.44,6580.0
2024-06-04 12:10:00,605.45,606.73,604.02,606.73,14526.0,605.45,606.73,604.02,606.73,14526.0
2024-06-04 12:20:00,606.99,607.4,606.18,606.19,3659.0,606.99,607.4,606.18,606.19,3659.0
2024-06-04 12:30:00,606.89,609.67,606.23,609.42,5504.0,606.89,609.67,606.23,609.42,5504.0
2024-06-04 12:40:00,609.46,611.56,609.33,611.0,9769.0,609.46,611.56,609.33,611.0,9769.0
2024-06-04 12:50:00,610.77,613.06,610.48,612.23,10759.0,610.77,613.06,610.48,612.23,10759.0
2024-06-04 13:00:00,612.93,612.94,610.28,610.34,1518.0,612.93,612.94,610.28,610.34,1518.0
2024-06-04 13:10:00,612.0,613.76,612.0,612.92,4018.0,612.0,613.76,612.0,612.92,4018.0
2024-06-04 13:20:00,614.19,615.96,611.29,611.88,47817.0,614.19,615.96,611.29,611.88,47817.0
2024-06-04 13:30:00,611.92,611.92,609.43,610.13,1547.0,611.92,611.92,609.43,610.13,1547.0
2024-06-04 13:40:00,609.99,609.99,607.35,608.41,1274.0,609.99,609.99,607.35,608.41,1274.0
2024-06-04 13:50:00,607.58,608.78,606.41,606.95,2500.0,607.58,608.78,606.41,606.95,2500.0
2024-06-04 14:00:00,606.62,609.19,605.57,609.08,7006.0,606.62,609.19,605.57,609.08,7006.0
2024-06-04 14:10:00,609.54,611.57,608.5,609.73,5316.0,609.54,611.57,608.5,609.73,5316.0
2024-06-04 14:20:00,610.08,610.08,608.8,609.74,2452.0,610.08,610.08,608.8,609.74,2452.0
2024-06-04 14:30:00,609.83,609.87,608.69,609.45,2516.0,609.83,609.87,608.69,609.45,2516.0
2024-06-04 14:40:00,609.59,609.73,608.93,609.18,1884.0,609.59,609.73,608.93,609.18,1884.0
2024-06-04 14:50:00,609.24,609.64,606.55,606.55,2810.0,609.24,609.64,606.55,606.55,2810.0
2024-06-04 15:00:00,606.5,606.99,605.61,606.5,5169.0,606.5,606.99,605.61,606.5,5169.0
2024-06-04 15:10:00,606.65,607.74,606.61,606.69,2920.0,606.65,607.74,606.61,606.69,2920.0
2024-06-04 15:20:00,606.64,608.55,606.4,608.44,4907.0,606.64,608.55,606.4,608.44,4907.0
2024-06-04 15:30:00,608.42,609.2,607.94,609.2,1901.0,608.42,609.2,607.94,609.2,1901.0
2024-06-04 15:40:00,609.37,612.28,608.84,610.75,9124.0,609.37,612.28,608.84,610.75,9124.0
2024-06-04 15:50:00,611.0,611.49,608.52,608.72,24251.0,611.0,611.49,608.52,608.72,24251.0
2024-06-05 09:30:00,614.88,617.78,608.69,609.86,8239.0,614.88,617.78,608.69,609.86,8239.0
2024-06-05 09:40:00,608.8,610.32,605.99,605.99,2707.0,608.8,610.32,605.99,605.99,2707.0
2024-06-05 09:50:00,605.95,607.21,604.56,605.59,3765.0,605.95,607.21,604.56,605.59,3765.0
2024-06-05 10:00:00,605.18,605.96,601.31,601.64,4751.0,605.18,605.96,601.31,601.64,4751.0
2024-06-05 10:10:00,601.1,604.16,600.44,603.4,6037.0,601.1,604.16,600.44,603.4,6037.0
2024-06-05 10:20:00,602.34,603.91,601.64,603.25,5558.0,602.34,603.91,601.64,603.25,5558.0
2024-06-05 10:30:00,603.06,603.06,601.69,602.1,11580.0,603.06,603.06,601.69,602.1,11580.0
2024-06-05 10:40:00,602.0,603.0,600.44,602.92,9424.0,602.0,603.0,600.44,602.92,9424.0
2024-06-05 10:50:00,602.82,604.4,602.17,602.75,2225.0,602.82,604.4,602.17,602.75,2225.0
2024-06-05 11:00:00,603.37,603.52,602.17,603.0,2647.0,603.37,603.52,602.17,603.0,2647.0
2024-06-05 11:10:00,601.71,604.21,601.66,603.51,2400.0,601.71,604.21,601.66,603.51,2400.0
2024-06-05 11:20:00,604.01,605.98,603.64,605.98,6382.0,604.01,605.98,603.64,605.98,6382.0
2024-06-05 11:30:00,604.96,606.14,604.7,604.71,3386.0,604.96,606.14,604.7,604.71,3386.0
2024-06-05 11:40:00,604.87,605.88,604.04,604.21,1607.0,604.87,605.88,604.04,604.21,1607.0
2024-06-05 11:50:00,603.49,604.03,601.78,602.29,15351.0,603.49,604.03,601.78,602.29,15351.0
2024-06-05 12:00:00,602.14,604.12,602.14,603.67,3490.0,602.14,604.12,602.14,603.67,3490.0
2024-06-05 12:10:00,603.19,605.22,603.12,605.21,7360.0,603.19,605.22,603.12,605.21,7360.0
2024-06-05 12:20:00,607.04,608.13,607.02,607.02,2550.0,607.04,608.13,607.02,607.02,2550.0
2024-06-05 12:30:00,606.97,606.97,605.31,605.38,2555.0,606.97,606.97,605.31,605.38,2555.0
2024-06-05 12:40:00,605.33,605.57,604.66,605.24,2102.0,605.33,605.57,604.66,605.24,2102.0
2024-06-05 12:50:00,606.0,606.4,605.35,605.62,2293.0,606.0,606.4,605.35,605.62,2293.0
2024-06-05 13:00:00,605.59,607.03,605.57,607.02,3900.0,605.59,607.03,605.57,607.02,3900.0
2024-06-05 13:10:00,607.1,607.56,606.33,606.46,15440.0,607.1,607.56,606.33,606.46,15440.0
2024-06-05 13:20:00,606.18,607.0,605.79,606.8,3100.0,606.18,607.0,605.79,606.8,3100.0
2024-06-05 13:30:00,607.05,609.28,606.9,608.84,10755.0,607.05,609.28,606.9,608.84,10755.0
2024-06-05 13:40:00,608.79,608.79,607.59,607.59,500.0,608.79,608.79,607.59,607.59,500.0
2024-06-05 13:50:00,607.7,607.83,605.56,605.56,6030.0,607.7,607.83,605.56,605.56,6030.0
2024-06-05 14:00:00,605.58,606.53,604.91,605.92,5153.0,605.58,606.53,604.91,605.92,5153.0
2024-06-05 14:10:00,605.5,605.5,604.35,604.99,2431.0,605.5,605.5,604.35,604.99,2431.0
2024-06-05 14:20:00,605.62,606.14,604.69,605.18,3370.0,605.62,606.14,604.69,605.18,3370.0
2024-06-05 14:30:00,604.55,605.79,604.48,605.69,1600.0,604.55,605.79,604.48,605.69,1600.0
2024-06-05 14:40:00,606.0,606.2,605.75,606.11,750.0,606.0,606.2,605.75,606.11,750.0
2024-06-05 14:50:00,605.92,606.35,605.67,606.0,4365.0,605.92,606.35,605.67,606.0,4365.0
2024-06-05 15:00:00,606.25,606.67,605.8,606.38,3914.0,606.25,606.67,605.8,606.38,3914.0
2024-06-05 15:10:00,606.02,606.64,605.23,605.23,6469.0,606.02,606.64,605.23,605.23,6469.0
2024-06-05 15:20:00,605.42,605.53,603.67,603.94,2265.0,605.42,605.53,603.67,603.94,2265.0
2024-06-05 15:30:00,603.17,603.62,598.65,601.36,15221.0,603.17,603.62,598.65,601.36,15221.0
2024-06-05 15:40:00,601.28,603.67,601.16,603.22,4895.0,601.28,603.67,601.16,603.22,4895.0
2024-06-05 15:50:00,603.33,606.16,602.86,605.78,13634.0,603.33,606.16,602.86,605.78,13634.0
2024-06-06 09:30:00,600.95,605.0,598.3,604.0,8647.0,600.95,605.0,598.3,604.0,8647.0
2024-06-06 09:40:00,605.43,607.81,603.93,606.24,5171.0,605.43,607.81,603.93,606.24,5171.0
2024-06-06 09:50:00,608.36,610.51,606.07,606.82,4068.0,608.36,610.51,606.07,606.82,4068.0
2024-06-06 10:00:00,606.88,609.64,605.98,609.63,8436.0,606.88,609.64,605.98,609.63,8436.0
2024-06-06 10:10:00,609.6,610.0,608.14,609.33,4748.0,609.6,610.0,608.14,609.33,4748.0
2024-06-06 10:20:00,609.34,609.92,608.53,609.86,5588.0,609.34,609.92,608.53,609.86,5588.0
2024-06-06 10:30:00,609.9,611.67,609.42,610.05,9222.0,609.9,611.67,609.42,610.05,9222.0
2024-06-06 10:40:00,610.11,610.11,607.23,607.23,3954.0,610.11,610.11,607.23,607.23,3954.0
2024-06-06 10:50:00,607.23,607.39,605.05,605.31,1517.0,607.23,607.39,605.05,605.31,1517.0
2024-06-06 11:00:00,605.19,605.19,603.24,603.24,1976.0,605.19,605.19,603.24,603.24,1976.0
2024-06-06 11:10:00,603.2,603.2,601.77,601.77,4663.0,603.2,603.2,601.77,601.77,4663.0
2024-06-06 11:20:00,601.61,602.27,601.01,602.27,8544.0,601.61,602.27,601.01,602.27,8544.0
2024-06-06 11:30:00,602.39,602.41,600.72,601.22,1887.0,602.39,602.41,600.72,601.22,1887.0
2024-06-06 11:40:00,601.05,602.16,600.26,602.15,2564.0,601.05,602.16,600.26,602.15,2564.0
2024-06-06 11:50:00,601.6,602.54,600.56,600.63,1990.0,601.6,602.54,600.56,600.63,1990.0
2024-06-06 12:00:00,601.4,604.12,601.4,604.12,2385.0,601.4,604.12,601.4,604.12,2385.0
2024-06-06 12:10:00,604.0,605.0,603.46,604.19,1359.0,604.0,605.0,603.46,604.19,1359.0
2024-06-06 12:20:00,604.24,604.41,603.75,603.88,1352.0,604.24,604.41,603.75,603.88,1352.0
2024-06-06 12:30:00,603.63,604.43,602.81,603.89,2120.0,603.63,604.43,602.81,603.89,2120.0
2024-06-06 12:40:00,604.37,604.37,603.15,604.25,2207.0,604.37,604.37,603.15,604.25,2207.0
2024-06-06 12:50:00,604.42,605.04,604.42,605.04,646.0,604.42,605.04,604.42,605.04,646.0
2024-06-06 13:00:00,605.12,605.13,604.42,605.01,2176.0,605.12,605.13,604.42,605.01,2176.0
2024-06-06 13:10:00,604.86,605.2,604.33,605.09,1886.0,604.86,605.2,604.33,605.09,1886.0
2024-06-06 13:20:00,605.24,605.38,605.02,605.38,542.0,605.24,605.38,605.02,605.38,542.0
2024-06-06 13:30:00,605.36,605.37,604.26,604.38,550.0,605.36,605.37,604.26,604.38,550.0
2024-06-06 13:40:00,604.13,604.13,602.53,602.53,1500.0,604.13,604.13,602.53,602.53,1500.0
2024-06-06 13:50:00,602.8,604.7,602.8,604.7,1350.0,602.8,604.7,602.8,604.7,1350.0
2024-06-06 14:00:00,604.03,604.04,602.26,602.26,4924.0,604.03,604.04,602.26,602.26,4924.0
2024-06-06 14:10:00,601.96,602.98,601.58,602.75,2715.0,601.96,602.98,601.58,602.75,2715.0
2024-06-06 14:20:00,602.56,602.56,601.87,602.32,1162.0,602.56,602.56,601.87,602.32,1162.0
2024-06-06 14:30:00,602.04,604.04,602.03,603.21,799.0,602.04,604.04,602.03,603.21,799.0
2024-06-06 14:40:00,602.51,602.75,601.21,601.58,3833.0,602.51,602.75,601.21,601.58,3833.0
2024-06-06 14:50:00,601.49,602.21,601.22,601.7,3872.0,601.49,602.21,601.22,601.7,3872.0
2024-06-06 15:00:00,602.03,602.67,601.35,601.93,4977.0,602.03,602.67,601.35,601.93,4977.0
2024-06-06 15:10:00,601.82,602.04,600.0,601.66,4662.0,601.82,602.04,600.0,601.66,4662.0
2024-06-06 15:20:00,601.35,601.7,600.0,600.7,5668.0,601.35,601.7,600.0,600.7,5668.0
2024-06-06 15:30:00,600.39,601.15,599.94,600.0,7071.0,600.39,601.15,599.94,600.0,7071.0
2024-06-06 15:40:00,599.91,600.39,598.89,600.33,5462.0,599.91,600.39,598.89,600.33,5462.0
2024-06-06 15:50:00,600.67,600.67,597.35,598.22,18857.0,600.67,600.67,597.35,598.22,18857.0
2024-06-07 09:30:00,595.0,595.0,592.63,593.63,3619.0,595.0,595.0,592.63,593.63,3619.0
2024-06-07 09:40:00,595.88,596.7,594.54,595.83,2241.0,595.88,596.7,594.54,595.83,2241.0
2024-06-07 09:50:00,597.02,598.01,594.02,595.0,3854.0,597.02,598.01,594.02,595.0,3854.0
2024-06-07 10:00:00,595.04,595.04,593.4,593.4,700.0,595.04,595.04,593.4,593.4,700.0
2024-06-07 10:10:00,593.59,593.83,592.36,593.44,2259.0,593.59,593.83,592.36,593.44,2259.0
2024-06-07 10:20:00,592.71,594.16,592.71,593.17,2388.0,592.71,594.16,592.71,593.17,2388.0
2024-06-07 10:30:00,593.97,596.7,593.97,596.69,2472.0,593.97,596.7,593.97,596.69,2472.0
2024-06-07 10:40:00,596.61,596.61,595.24,596.33,1000.0,596.61,596.61,595.24,596.33,1000.0
2024-06-07 10:50:00,595.18,595.55,593.45,593.9,3873.0,595.18,595.55,593.45,593.9,3873.0
2024-06-07 11:00:00,594.0,594.07,592.53,592.54,3518.0,594.0,594.07,592.53,592.54,3518.0
2024-06-07 11:10:00,592.24,593.04,591.48,592.67,2681.0,592.24,593.04,591.48,592.67,2681.0
2024-06-07 11:20:00,591.98,594.66,591.98,593.45,1543.0,591.98,594.66,591.98,593.45,1543.0
2024-06-07 11:30:00,593.54,594.64,593.01,593.01,3039.0,593.54,594.64,593.01,593.01,3039.0
2024-06-07 11:40:00,593.09,594.19,591.79,593.54,4373.0,593.09,594.19,591.79,593.54,4373.0
2024-06-07 11:50:00,593.94,596.16,593.71,595.53,2536.0,593.94,596.16,593.71,595.53,2536.0
2024-06-07 12:00:00,595.69,596.29,595.48,595.48,839.0,595.69,596.29,595.48,595.48,839.0
2024-06-07 12:10:00,595.75,596.21,594.52,595.65,3276.0,595.75,596.21,594.52,595.65,3276.0
2024-06-07 12:20:00,596.08,596.08,595.31,595.61,1117.0,596.08,596.08,595.31,595.61,1117.0
2024-06-07 12:30:00,595.7,596.12,595.23,595.23,1235.0,595.7,596.12,595.23,595.23,1235.0
2024-06-07 12:40:00,595.25,595.25,594.1,594.13,1902.0,595.25,595.25,594.1,594.13,1902.0
2024-06-07 12:50:00,594.72,597.25,594.29,596.57,803.0,594.72,597.25,594.29,596.57,803.0
2024-06-07 13:00:00,596.54,596.54,595.24,595.24,2151.0,596.54,596.54,595.24,595.24,2151.0
2024-06-07 13:10:00,595.53,595.93,595.53,595.91,1000.0,595.53,595.93,595.53,595.91,1000.0
2024-06-07 13:20:00,596.0,596.55,596.0,596.14,1150.0,596.0,596.55,596.0,596.14,1150.0
2024-06-07 13:30:00,596.44,596.49,595.36,595.95,1996.0,596.44,596.49,595.36,595.95,1996.0
2024-06-07 13:40:00,595.49,595.77,594.9,595.77,1632.0,595.49,595.77,594.9,595.77,1632.0
2024-06-07 13:50:00,596.01,596.01,595.31,595.32,900.0,596.01,596.01,595.31,595.32,900.0
2024-06-07 14:00:00,595.24,595.72,594.25,594.76,1500.0,595.24,595.72,594.25,594.76,1500.0
2024-06-07 14:10:00,593.88,594.57,593.77,593.89,1100.0,593.88,594.57,593.77,593.89,1100.0
2024-06-07 14:20:00,595.0,596.99,595.0,596.35,3028.0,595.0,596.99,595.0,596.35,3028.0
2024-06-07 14:30:00,596.03,597.06,595.63,595.63,4547.0,596.03,597.06,595.63,595.63,4547.0
2024-06-07 14:40:00,595.63,596.94,595.59,596.44,9823.0,595.63,596.94,595.59,596.44,9823.0
2024-06-07 14:50:00,596.85,597.08,595.8,596.01,1900.0,596.85,597.08,595.8,596.01,1900.0
2024-06-07 15:00:00,595.66,596.83,595.58,595.58,2143.0,595.66,596.83,595.58,595.58,2143.0
2024-06-07 15:10:00,596.23,596.34,595.0,596.34,2436.0,596.23,596.34,595.0,596.34,2436.0
2024-06-07 15:20:00,595.74,595.79,594.58,594.58,2131.0,595.74,595.79,594.58,594.58,2131.0
2024-06-07 15:30:00,595.66,595.66,594.6,594.96,3810.0,595.66,595.66,594.6,594.96,3810.0
2024-06-07 15:40:00,594.46,597.3,594.28,596.24,6557.0,594.46,597.3,594.28,596.24,6557.0
2024-06-07 15:50:00,595.95,597.25,594.95,597.2,30182.0,595.95,597.25,594.95,597.2,30182.0
2024-06-10 09:30:00,596.0,598.45,593.5,597.59,12767.0,596.0,598.45,593.5,597.59,12767.0
2024-06-10 09:40:00,598.23,598.23,595.0,595.27,2543.0,598.23,598.23,595.0,595.27,2543.0
2024-06-10 09:50:00,594.18,595.62,593.01,594.39,4145.0,594.18,595.62,593.01,594.39,4145.0
2024-06-10 10:00:00,594.82,596.88,594.71,595.95,1970.0,594.82,596.88,594.71,595.95,1970.0
2024-06-10 10:10:00,596.81,596.82,595.82,595.83,850.0,596.81,596.82,595.82,595.83,850.0
2024-06-10 10:20:00,595.85,595.85,593.72,595.3,1701.0,595.85,595.85,593.72,595.3,1701.0
2024-06-10 10:30:00,595.99,597.11,595.99,596.81,768.0,595.99,597.11,595.99,596.81,768.0
2024-06-10 10:40:00,596.14,596.84,595.75,596.32,1234.0,596.14,596.84,595.75,596.32,1234.0
2024-06-10 10:50:00,596.18,597.8,595.94,597.8,1452.0,596.18,597.8,595.94,597.8,1452.0
2024-06-10 11:00:00,597.35,597.46,595.0,595.0,2267.0,597.35,597.46,595.0,595.0,2267.0
2024-06-10 11:10:00,594.97,596.4,594.79,596.0,2976.0,594.97,596.4,594.79,596.0,2976.0
2024-06-10 11:20:00,595.53,596.35,594.55,595.76,3768.0,595.53,596.35,594.55,595.76,3768.0
2024-06-10 11:30:00,596.04,596.2,595.61,596.2,1842.0,596.04,596.2,595.61,596.2,1842.0
2024-06-10 11:40:00,596.05,596.92,595.8,596.37,5438.0,596.05,596.92,595.8,596.37,5438.0
2024-06-10 11:50:00,596.87,596.87,594.09,594.09,3071.0,596.87,596.87,594.09,594.09,3071.0
2024-06-10 12:00:00,595.08,596.0,595.08,595.64,4910.0,595.08,596.0,595.08,595.64,4910.0
2024-06-10 12:10:00,595.77,595.81,595.41,595.41,694.0,595.77,595.81,595.41,595.41,694.0
2024-06-10 12:20:00,595.01,595.58,593.77,594.2,3164.0,595.01,595.58,593.77,594.2,3164.0
2024-06-10 12:30:00,594.13,594.13,593.59,593.63,611.0,594.13,594.13,593.59,593.63,611.0
2024-06-10 12:40:00,593.61,594.05,593.0,593.67,3154.0,593.61,594.05,593.0,593.67,3154.0
2024-06-10 12:50:00,593.65,594.07,593.65,594.07,600.0,593.65,594.07,593.65,594.07,600.0
2024-06-10 13:00:00,594.36,597.81,594.36,597.0,16969.0,594.36,597.81,594.36,597.0,16969.0
2024-06-10 13:10:00,597.7,597.7,596.03,596.56,2400.0,597.7,597.7,596.03,596.56,2400.0
2024-06-10 13:20:00,595.87,596.78,595.08,595.08,3404.0,595.87,596.78,595.08,595.08,3404.0
2024-06-10 13:30:00,595.13,596.06,595.09,595.95,2591.0,595.13,596.06,595.09,595.95,2591.0
2024-06-10 13:40:00,595.93,597.67,595.92,597.0,10267.0,595.93,597.67,595.92,597.0,10267.0
2024-06-10 13:50:00,597.0,597.0,596.65,597.0,1277.0,597.0,597.0,596.65,597.0,1277.0
2024-06-10 14:00:00,597.0,597.39,597.0,597.23,799.0,597.0,597.39,597.0,597.23,799.0
2024-06-10 14:10:00,596.98,597.03,595.83,595.83,2400.0,596.98,597.03,595.83,595.83,2400.0
2024-06-10 14:20:00,595.83,596.78,595.78,596.77,1710.0,595.83,596.78,595.78,596.77,1710.0
2024-06-10 14:30:00,596.52,597.89,596.52,597.18,3530.0,596.52,597.89,596.52,597.18,3530.0
2024-06-10 14:40:00,597.57,597.63,596.77,597.41,3419.0,597.57,597.63,596.77,597.41,3419.0
2024-06-10 14:50:00,597.33,598.8,596.75,598.8,10322.0,597.33,598.8,596.75,598.8,10322.0
2024-06-10 15:00:00,598.44,598.56,597.94,598.45,4267.0,598.44,598.56,597.94,598.45,4267.0
2024-06-10 15:10:00,598.19,599.06,597.96,598.35,2959.0,598.19,599.06,597.96,598.35,2959.0
2024-06-10 15:20:00,599.27,600.81,598.4,600.81,10930.0,599.27,600.81,598.4,600.81,10930.0
2024-06-10 15:30:00,600.37,600.83,598.39,598.39,12572.0,600.37,600.83,598.39,598.39,12572.0
2024-06-10 15:40:00,598.63,598.92,596.0,597.0,9538.0,598.63,598.92,596.0,597.0,9538.0
2024-06-10 15:50:00,596.68,596.76,594.39,595.99,23949.0,596.68,596.76,594.39,595.99,23949.0
2024-06-11 09:30:00,596.18,596.34,592.0,594.01,5019.0,596.18,596.34,592.0,594.01,5019.0
2024-06-11 09:40:00,594.89,594.9,594.49,594.49,240.0,594.89,594.9,594.49,594.49,240.0
2024-06-11 09:50:00,592.17,596.01,592.17,594.38,1100.0,592.17,596.01,592.17,594.38,1100.0
2024-06-11 10:00:00,594.88,595.15,593.85,594.1,706.0,594.88,595.15,593.85,594.1,706.0
2024-06-11 10:10:00,593.62,594.0,590.99,590.99,5574.0,593.62,594.0,590.99,590.99,5574.0
2024-06-11 10:20:00,590.98,593.56,590.28,593.18,4225.0,590.98,593.56,590.28,593.18,4225.0
2024-06-11 10:30:00,593.43,598.47,593.43,597.97,9544.0,593.43,598.47,593.43,597.97,9544.0
2024-06-11 10:40:00,597.97,598.98,596.5,597.3,8189.0,597.97,598.98,596.5,597.3,8189.0
2024-06-11 10:50:00,597.87,598.96,597.5,598.59,2235.0,597.87,598.96,597.5,598.59,2235.0
2024-06-11 11:00:00,598.6,599.48,596.08,596.08,4243.0,598.6,599.48,596.08,596.08,4243.0
2024-06-11 11:10:00,595.88,596.05,595.0,595.22,2515.0,595.88,596.05,595.0,595.22,2515.0
2024-06-11 11:20:00,595.54,595.54,594.09,594.12,1615.0,595.54,595.54,594.09,594.12,1615.0
2024-06-11 11:30:00,594.54,594.91,594.01,594.45,2925.0,594.54,594.91,594.01,594.45,2925.0
2024-06-11 11:40:00,594.07,594.53,593.66,594.36,4936.0,594.07,594.53,593.66,594.36,4936.0
2024-06-11 11:50:00,593.69,593.99,593.08,593.08,4180.0,593.69,593.99,593.08,593.08,4180.0
2024-06-11 12:00:00,593.86,593.96,593.28,593.41,1162.0,593.86,593.96,593.28,593.41,1162.0
2024-06-11 12:10:00,593.43,594.85,593.0,594.84,3283.0,593.43,594.85,593.0,594.84,3283.0
2024-06-11 12:20:00,595.11,595.7,594.62,594.7,1500.0,595.11,595.7,594.62,594.7,1500.0
2024-06-11 12:30:00,594.45,594.45,593.47,593.47,1016.0,594.45,594.45,593.47,593.47,1016.0
2024-06-11 12:40:00,593.54,594.9,593.07,593.21,5442.0,593.54,594.9,593.07,593.21,5442.0
2024-06-11 12:50:00,593.41,593.48,592.72,592.72,3776.0,593.41,593.48,592.72,592.72,3776.0
2024-06-11 13:00:00,592.82,595.0,592.68,595.0,5652.0,592.82,595.0,592.68,595.0,5652.0
2024-06-11 13:10:00,595.5,595.82,595.41,595.82,400.0,595.5,595.82,595.41,595.82,400.0
2024-06-11 13:20:00,594.96,595.23,594.64,594.88,2110.0,594.96,595.23,594.64,594.88,2110.0
2024-06-11 13:30:00,594.98,595.05,594.59,594.59,2520.0,594.98,595.05,594.59,594.59,2520.0
2024-06-11 13:40:00,595.46,595.46,593.4,593.4,3205.0,595.46,595.46,593.4,593.4,3205.0
2024-06-11 13:50:00,594.2,594.2,593.54,593.54,2154.0,594.2,594.2,593.54,593.54,2154.0
2024-06-11 14:00:00,593.57,593.57,592.71,592.82,2444.0,593.57,593.57,592.71,592.82,2444.0
2024-06-11 14:10:00,593.17,596.5,593.17,596.5,4353.0,593.17,596.5,593.17,596.5,4353.0
2024-06-11 14:20:00,596.19,596.25,595.54,596.09,1300.0,596.19,596.25,595.54,596.09,1300.0
2024-06-11 14:30:00,596.06,597.0,596.0,596.79,3053.0,596.06,597.0,596.0,596.79,3053.0
2024-06-11 14:40:00,596.83,597.78,596.68,596.73,8836.0,596.83,597.78,596.68,596.73,8836.0
2024-06-11 14:50:00,596.42,596.42,594.0,595.35,10015.0,596.42,596.42,594.0,595.35,10015.0
2024-06-11 15:00:00,595.92,595.92,594.2,594.2,3926.0,595.92,595.92,594.2,594.2,3926.0
2024-06-11 15:10:00,594.21,594.79,593.93,593.93,3800.0,594.21,594.79,593.93,593.93,3800.0
2024-06-11 15:20:00,593.93,593.95,593.04,593.04,3310.0,593.93,593.95,593.04,593.04,3310.0
2024-06-11 15:30:00,593.38,593.51,592.76,592.8,5527.0,593.38,593.51,592.76,592.8,5527.0
2024-06-11 15:40:00,592.82,593.11,590.78,590.86,6174.0,592.82,593.11,590.78,590.86,6174.0
2024-06-11 15:50:00,591.02,591.29,584.16,588.72,51929.0,591.02,591.29,584.16,588.72,51929.0
2024-06-12 09:30:00,596.3,601.08,595.0,598.79,13303.0,596.3,601.08,595.0,598.79,13303.0
2024-06-12 09:40:00,600.09,600.75,598.22,600.11,20749.0,600.09,600.75,598.22,600.11,20749.0
2024-06-12 09:50:00,600.75,604.65,598.98,604.65,13400.0,600.75,604.65,598.98,604.65,13400.0
2024-06-12 10:00:00,603.75,603.75,597.72,598.62,3636.0,603.75,603.75,597.72,598.62,3636.0
2024-06-12 10:10:00,596.99,600.04,596.21,596.98,13054.0,596.99,600.04,596.21,596.98,13054.0
2024-06-12 10:20:00,597.22,600.56,595.85,599.05,12823.0,597.22,600.56,595.85,599.05,12823.0
2024-06-12 10:30:00,598.02,598.02,595.4,595.9,1952.0,598.02,598.02,595.4,595.9,1952.0
2024-06-12 10:40:00,595.71,596.6,594.93,595.49,4526.0,595.71,596.6,594.93,595.49,4526.0
2024-06-12 10:50:00,595.75,596.6,594.79,596.58,6975.0,595.75,596.6,594.79,596.58,6975.0
2024-06-12 11:00:00,597.15,597.15,595.48,596.31,2095.0,597.15,597.15,595.48,596.31,2095.0
2024-06-12 11:10:00,596.2,596.2,595.0,595.4,4252.0,596.2,596.2,595.0,595.4,4252.0
2024-06-12 11:20:00,596.22,596.22,594.28,594.81,12418.0,596.22,596.22,594.28,594.81,12418.0
2024-06-12 11:30:00,595.12,595.12,594.1,594.1,3614.0,595.12,595.12,594.1,594.1,3614.0
2024-06-12 11:40:00,594.34,595.0,592.65,593.31,5006.0,594.34,595.0,592.65,593.31,5006.0
2024-06-12 11:50:00,592.6,593.3,592.6,593.26,3736.0,592.6,593.3,592.6,593.26,3736.0
2024-06-12 12:00:00,593.11,594.26,592.65,594.03,3605.0,593.11,594.26,592.65,594.03,3605.0
2024-06-12 12:10:00,594.47,594.48,593.48,593.88,1272.0,594.47,594.48,593.48,593.88,1272.0
2024-06-12 12:20:00,594.06,594.06,592.65,593.34,6234.0,594.06,594.06,592.65,593.34,6234.0
2024-06-12 12:30:00,593.02,593.34,592.64,593.1,850.0,593.02,593.34,592.64,593.1,850.0
2024-06-12 12:40:00,593.07,593.13,591.5,591.5,8830.0,593.07,593.13,591.5,591.5,8830.0
2024-06-12 12:50:00,591.28,593.51,591.27,593.06,2604.0,591.28,593.51,591.27,593.06,2604.0
2024-06-12 13:00:00,593.06,593.06,592.77,592.9,600.0,593.06,593.06,592.77,592.9,600.0
2024-06-12 13:10:00,592.67,592.67,589.36,590.33,5631.0,592.67,592.67,589.36,590.33,5631.0
2024-06-12 13:20:00,590.64,592.44,590.0,592.33,4040.0,590.64,592.44,590.0,592.33,4040.0
2024-06-12 13:30:00,591.84,593.34,591.84,593.34,1200.0,591.84,593.34,591.84,593.34,1200.0
2024-06-12 13:40:00,593.09,593.4,592.71,593.4,2800.0,593.09,593.4,592.71,593.4,2800.0
2024-06-12 13:50:00,593.43,593.63,592.43,593.0,11986.0,593.43,593.63,592.43,593.0,11986.0
2024-06-12 14:00:00,592.53,593.48,591.02,592.27,11679.0,592.53,593.48,591.02,592.27,11679.0
2024-06-12 14:10:00,592.27,593.1,591.6,592.0,17238.0,592.27,593.1,591.6,592.0,17238.0
2024-06-12 14:20:00,591.87,592.27,590.55,591.4,7764.0,591.87,592.27,590.55,591.4,7764.0
2024-06-12 14:30:00,590.87,592.89,590.19,592.66,13228.0,590.87,592.89,590.19,592.66,13228.0
2024-06-12 14:40:00,592.4,593.35,589.88,590.7,16780.0,592.4,593.35,589.88,590.7,16780.0
2024-06-12 14:50:00,590.46,590.69,588.56,590.69,16914.0,590.46,590.69,588.56,590.69,16914.0
2024-06-12 15:00:00,590.69,592.65,590.68,591.32,2699.0,590.69,592.65,590.68,591.32,2699.0
2024-06-12 15:10:00,591.44,591.53,589.28,591.29,6953.0,591.44,591.53,589.28,591.29,6953.0
2024-06-12 15:20:00,591.2,591.87,588.92,589.33,4540.0,591.2,591.87,588.92,589.33,4540.0
2024-06-12 15:30:00,588.97,590.1,588.97,589.62,4279.0,588.97,590.1,588.97,589.62,4279.0
2024-06-12 15:40:00,589.5,590.45,589.11,590.45,8572.0,589.5,590.45,589.11,590.45,8572.0
2024-06-12 15:50:00,590.69,592.42,590.02,591.1,19395.0,590.69,592.42,590.02,591.1,19395.0
2024-06-13 09:30:00,592.99,598.08,590.51,590.68,9989.0,592.99,598.08,590.51,590.68,9989.0
2024-06-13 09:40:00,591.49,591.66,586.15,587.55,3245.0,591.49,591.66,586.15,587.55,3245.0
2024-06-13 09:50:00,588.44,588.63,585.86,585.86,4106.0,588.44,588.63,585.86,585.86,4106.0
2024-06-13 10:00:00,585.54,587.0,584.57,586.85,11056.0,585.54,587.0,584.57,586.85,11056.0
2024-06-13 10:10:00,586.71,587.82,585.55,585.95,4236.0,586.71,587.82,585.55,585.95,4236.0
2024-06-13 10:20:00,585.67,587.0,584.15,584.81,12534.0,585.67,587.0,584.15,584.81,12534.0
2024-06-13 10:30:00,584.7,585.59,580.54,584.07,15275.0,584.7,585.59,580.54,584.07,15275.0
2024-06-13 10:40:00,583.41,584.05,581.24,581.44,5364.0,583.41,584.05,581.24,581.44,5364.0
2024-06-13 10:50:00,581.11,581.2,575.0,578.74,25964.0,581.11,581.2,575.0,578.74,25964.0
2024-06-13 11:00:00,577.59,580.74,576.73,579.35,17244.0,577.59,580.74,576.73,579.35,17244.0
2024-06-13 11:10:00,579.0,580.71,578.22,578.82,9539.0,579.0,580.71,578.22,578.82,9539.0
2024-06-13 11:20:00,578.92,579.13,576.73,578.92,12093.0,578.92,579.13,576.73,578.92,12093.0
2024-06-13 11:30:00,579.29,579.51,576.91,576.94,2000.0,579.29,579.51,576.91,576.94,2000.0
2024-06-13 11:40:00,576.92,579.25,576.78,579.25,4692.0,576.92,579.25,576.78,579.25,4692.0
2024-06-13 11:50:00,578.45,578.45,574.43,574.43,7919.0,578.45,578.45,574.43,574.43,7919.0
2024-06-13 12:00:00,574.46,574.62,570.3,570.8,18817.0,574.46,574.62,570.3,570.8,18817.0
2024-06-13 12:10:00,570.92,572.75,570.91,571.01,22089.0,570.92,572.75,570.91,571.01,22089.0
2024-06-13 12:20:00,570.85,571.47,568.45,569.69,7499.0,570.85,571.47,568.45,569.69,7499.0
2024-06-13 12:30:00,569.85,575.52,569.08,573.99,10520.0,569.85,575.52,569.08,573.99,10520.0
2024-06-13 12:40:00,573.83,574.71,570.63,572.81,6263.0,573.83,574.71,570.63,572.81,6263.0
2024-06-13 12:50:00,573.69,577.06,573.67,577.06,3152.0,573.69,577.06,573.67,577.06,3152.0
2024-06-13 13:00:00,577.26,578.0,576.68,576.68,6527.0,577.26,578.0,576.68,576.68,6527.0
2024-06-13 13:10:00,577.39,577.39,576.08,576.43,4306.0,577.39,577.39,576.08,576.43,4306.0
2024-06-13 13:20:00,576.45,578.25,576.45,577.56,3970.0,576.45,578.25,576.45,577.56,3970.0
2024-06-13 13:30:00,577.17,577.8,577.15,577.8,2300.0,577.17,577.8,577.15,577.8,2300.0
2024-06-13 13:40:00,578.18,578.21,577.02,577.78,3905.0,578.18,578.21,577.02,577.78,3905.0
2024-06-13 13:50:00,577.72,578.79,576.48,576.49,2127.0,577.72,578.79,576.48,576.49,2127.0
2024-06-13 14:00:00,577.16,577.16,575.03,576.58,3000.0,577.16,577.16,575.03,576.58,3000.0
2024-06-13 14:10:00,576.91,578.97,576.91,577.11,3304.0,576.91,578.97,576.91,577.11,3304.0
2024-06-13 14:20:00,577.85,578.87,577.5,577.5,3150.0,577.85,578.87,577.5,577.5,3150.0
2024-06-13 14:30:00,577.15,578.0,576.75,577.18,2580.0,577.15,578.0,576.75,577.18,2580.0
2024-06-13 14:40:00,575.11,576.17,573.91,575.27,3662.0,575.11,576.17,573.91,575.27,3662.0
2024-06-13 14:50:00,574.86,575.97,574.84,575.41,6000.0,574.86,575.97,574.84,575.41,6000.0
2024-06-13 15:00:00,573.99,575.12,573.99,574.89,6300.0,573.99,575.12,573.99,574.89,6300.0
2024-06-13 15:10:00,574.76,574.82,573.44,573.79,4494.0,574.76,574.82,573.44,573.79,4494.0
2024-06-13 15:20:00,573.2,573.4,572.17,573.02,2005.0,573.2,573.4,572.17,573.02,2005.0
2024-06-13 15:30:00,572.78,573.04,571.5,572.16,11377.0,572.78,573.04,571.5,572.16,11377.0
2024-06-13 15:40:00,572.02,573.91,571.76,572.14,8739.0,572.02,573.91,571.76,572.14,8739.0
2024-06-13 15:50:00,571.61,571.61,566.9,566.9,100150.0,571.61,571.61,566.9,566.9,100150.0
2024-06-14 09:30:00,572.36,574.5,569.41,574.38,17089.0,572.36,574.5,569.41,574.38,17089.0
2024-06-14 09:40:00,574.1,579.84,573.0,579.1,9785.0,574.1,579.84,573.0,579.1,9785.0
2024-06-14 09:50:00,578.59,584.31,578.04,584.31,17221.0,578.59,584.31,578.04,584.31,17221.0
2024-06-14 10:00:00,583.11,584.3,580.0,580.11,4744.0,583.11,584.3,580.0,580.11,4744.0
2024-06-14 10:10:00,580.2,581.13,579.64,581.13,1556.0,580.2,581.13,579.64,581.13,1556.0
2024-06-14 10:20:00,581.25,581.75,579.26,580.0,5129.0,581.25,581.75,579.26,580.0,5129.0
2024-06-14 10:30:00,579.69,583.09,579.69,580.6,6580.0,579.69,583.09,579.69,580.6,6580.0
2024-06-14 10:40:00,580.59,586.0,580.58,585.73,5007.0,580.59,586.0,580.58,585.73,5007.0
2024-06-14 10:50:00,586.97,587.49,584.69,585.77,3613.0,586.97,587.49,584.69,585.77,3613.0
2024-06-14 11:00:00,585.12,585.46,582.92,584.21,2944.0,585.12,585.46,582.92,584.21,2944.0
2024-06-14 11:10:00,585.28,585.4,584.1,584.76,1156.0,585.28,585.4,584.1,584.76,1156.0
2024-06-14 11:20:00,585.38,585.38,582.47,583.73,1964.0,585.38,585.38,582.47,583.73,1964.0
2024-06-14 11:30:00,584.53,585.0,583.52,584.49,4828.0,584.53,585.0,583.52,584.49,4828.0
2024-06-14 11:40:00,584.46,585.77,582.78,582.93,2972.0,584.46,585.77,582.78,582.93,2972.0
2024-06-14 11:50:00,582.96,584.5,582.95,583.62,1577.0,582.96,584.5,582.95,583.62,1577.0
2024-06-14 12:00:00,583.29,584.04,582.87,582.87,1400.0,583.29,584.04,582.87,582.87,1400.0
2024-06-14 12:10:00,583.63,584.57,583.5,584.23,2113.0,583.63,584.57,583.5,584.23,2113.0
2024-06-14 12:20:00,584.69,584.69,584.23,584.23,435.0,584.69,584.69,584.23,584.23,435.0
2024-06-14 12:30:00,584.33,586.0,584.33,585.98,806.0,584.33,586.0,584.33,585.98,806.0
2024-06-14 12:40:00,585.94,586.53,585.77,586.15,700.0,585.94,586.53,585.77,586.15,700.0
2024-06-14 12:50:00,586.14,586.2,584.12,585.31,3151.0,586.14,586.2,584.12,585.31,3151.0
2024-06-14 13:00:00,584.75,586.11,584.75,585.99,1760.0,584.75,586.11,584.75,585.99,1760.0
2024-06-14 13:10:00,585.37,585.41,585.04,585.41,2019.0,585.37,585.41,585.04,585.41,2019.0
2024-06-14 13:20:00,585.8,585.99,584.89,585.13,1722.0,585.8,585.99,584.89,585.13,1722.0
2024-06-14 13:30:00,584.99,585.44,584.99,585.44,698.0,584.99,585.44,584.99,585.44,698.0
2024-06-14 13:40:00,584.81,585.09,584.3,584.64,1664.0,584.81,585.09,584.3,584.64,1664.0
2024-06-14 13:50:00,584.24,584.24,583.24,583.24,700.0,584.24,584.24,583.24,583.24,700.0
2024-06-14 14:00:00,583.24,583.99,582.57,583.71,3474.0,583.24,583.99,582.57,583.71,3474.0
2024-06-14 14:10:00,583.12,583.52,580.87,581.11,4283.0,583.12,583.52,580.87,581.11,4283.0
2024-06-14 14:20:00,580.69,581.5,579.32,579.45,4912.0,580.69,581.5,579.32,579.45,4912.0
2024-06-14 14:30:00,579.3,579.75,578.67,578.84,3560.0,579.3,579.75,578.67,578.84,3560.0
2024-06-14 14:40:00,579.32,580.94,579.31,580.94,3984.0,579.32,580.94,579.31,580.94,3984.0
2024-06-14 14:50:00,580.93,581.01,579.74,580.02,4167.0,580.93,581.01,579.74,580.02,4167.0
2024-06-14 15:00:00,580.06,580.87,579.99,580.87,4326.0,580.06,580.87,579.99,580.87,4326.0
2024-06-14 15:10:00,580.92,580.92,579.82,580.27,2849.0,580.92,580.92,579.82,580.27,2849.0
2024-06-14 15:20:00,580.21,580.96,579.83,580.96,4278.0,580.21,580.96,579.83,580.96,4278.0
2024-06-14 15:30:00,580.34,581.61,580.19,581.61,5969.0,580.34,581.61,580.19,581.61,5969.0
2024-06-14 15:40:00,581.26,584.34,581.16,582.57,11262.0,581.26,584.34,581.16,582.57,11262.0
2024-06-14 15:50:00,582.55,586.12,582.18,585.74,37756.0,582.55,586.12,582.18,585.74,37756.0
2024-06-17 09:30:00,578.13,580.0,574.32,580.0,9652.0,578.13,580.0,574.32,580.0,9652.0
2024-06-17 09:40:00,579.08,580.21,578.14,578.55,7300.0,579.08,580.21,578.14,578.55,7300.0
2024-06-17 09:50:00,578.63,580.43,577.53,578.13,3069.0,578.63,580.43,577.53,578.13,3069.0
2024-06-17 10:00:00,578.89,581.65,578.31,581.65,3953.0,578.89,581.65,578.31,581.65,3953.0
2024-06-17 10:10:00,580.38,581.03,577.6,578.44,6195.0,580.38,581.03,577.6,578.44,6195.0
2024-06-17 10:20:00,578.41,579.61,574.35,578.81,10738.0,578.41,579.61,574.35,578.81,10738.0
2024-06-17 10:30:00,578.0,579.06,575.38,576.84,12178.0,578.0,579.06,575.38,576.84,12178.0
2024-06-17 10:40:00,575.6,577.24,574.11,574.11,5876.0,575.6,577.24,574.11,574.11,5876.0
2024-06-17 10:50:00,574.26,576.68,573.46,575.27,4352.0,574.26,576.68,573.46,575.27,4352.0
2024-06-17 11:00:00,575.75,576.38,574.89,576.38,3093.0,575.75,576.38,574.89,576.38,3093.0
2024-06-17 11:10:00,575.05,577.12,575.05,575.8,3233.0,575.05,577.12,575.05,575.8,3233.0
2024-06-17 11:20:00,575.0,575.17,574.05,574.19,1552.0,575.0,575.17,574.05,574.19,1552.0
2024-06-17 11:30:00,574.69,575.9,573.66,575.7,2143.0,574.69,575.9,573.66,575.7,2143.0
2024-06-17 11:40:00,576.2,576.27,574.39,574.39,2350.0,576.2,576.27,574.39,574.39,2350.0
2024-06-17 11:50:00,575.0,575.3,572.85,572.86,3949.0,575.0,575.3,572.85,572.86,3949.0
2024-06-17 12:00:00,573.69,575.27,573.66,574.46,2300.0,573.69,575.27,573.66,574.46,2300.0
2024-06-17 12:10:00,574.38,574.57,573.91,574.57,1277.0,574.38,574.57,573.91,574.57,1277.0
2024-06-17 12:20:00,574.85,576.54,574.84,576.54,1255.0,574.85,576.54,574.84,576.54,1255.0
2024-06-17 12:30:00,576.28,576.53,574.74,574.93,8128.0,576.28,576.53,574.74,574.93,8128.0
2024-06-17 12:40:00,573.77,574.51,573.35,573.63,2825.0,573.77,574.51,573.35,573.63,2825.0
2024-06-17 12:50:00,573.92,574.98,573.13,573.48,2537.0,573.92,574.98,573.13,573.48,2537.0
2024-06-17 13:00:00,573.61,575.03,573.61,575.02,1109.0,573.61,575.03,573.61,575.02,1109.0
2024-06-17 13:10:00,575.34,576.06,575.33,575.9,2268.0,575.34,576.06,575.33,575.9,2268.0
2024-06-17 13:20:00,575.9,576.37,575.37,575.7,5134.0,575.9,576.37,575.37,575.7,5134.0
2024-06-17 13:30:00,576.04,576.24,575.14,575.98,3937.0,576.04,576.24,575.14,575.98,3937.0
2024-06-17 13:40:00,576.0,576.0,574.65,574.65,2668.0,576.0,576.0,574.65,574.65,2668.0
2024-06-17 13:50:00,575.26,576.87,575.26,575.74,6806.0,575.26,576.87,575.26,575.74,6806.0
2024-06-17 14:00:00,575.97,576.68,575.97,576.1,1344.0,575.97,576.68,575.97,576.1,1344.0
2024-06-17 14:10:00,576.03,576.03,573.24,574.41,6180.0,576.03,576.03,573.24,574.41,6180.0
2024-06-17 14:20:00,574.39,574.89,574.04,574.66,2600.0,574.39,574.89,574.04,574.66,2600.0
2024-06-17 14:30:00,574.47,574.84,572.9,572.9,3995.0,574.47,574.84,572.9,572.9,3995.0
2024-06-17 14:40:00,572.57,573.34,571.94,572.74,4571.0,572.57,573.34,571.94,572.74,4571.0
2024-06-17 14:50:00,572.73,573.32,572.4,572.71,3400.0,572.73,573.32,572.4,572.71,3400.0
2024-06-17 15:00:00,572.48,572.74,571.48,572.28,3553.0,572.48,572.74,571.48,572.28,3553.0
2024-06-17 15:10:00,572.25,573.24,571.75,573.04,3206.0,572.25,573.24,571.75,573.04,3206.0
2024-06-17 15:20:00,572.99,574.4,572.92,573.81,3100.0,572.99,574.4,572.92,573.81,3100.0
2024-06-17 15:30:00,573.81,573.81,572.75,573.26,7252.0,573.81,573.81,572.75,573.26,7252.0
2024-06-17 15:40:00,573.08,573.08,571.49,571.69,9677.0,573.08,573.08,571.49,571.69,9677.0
2024-06-17 15:50:00,571.76,572.78,570.65,570.65,28116.0,571.76,572.78,570.65,570.65,28116.0
2024-06-18 09:30:00,559.11,570.0,553.84,567.59,21983.0,559.11,570.0,553.84,567.59,21983.0
2024-06-18 09:40:00,568.85,570.49,566.58,569.0,4044.0,568.85,570.49,566.58,569.0,4044.0
2024-06-18 09:50:00,569.49,570.51,567.57,568.0,2114.0,569.49,570.51,567.57,568.0,2114.0
2024-06-18 10:00:00,567.71,569.58,567.6,568.24,1500.0,567.71,569.58,567.6,568.24,1500.0
2024-06-18 10:10:00,569.52,570.94,569.19,569.8,2950.0,569.52,570.94,569.19,569.8,2950.0
2024-06-18 10:20:00,569.89,570.37,567.23,568.65,2973.0,569.89,570.37,567.23,568.65,2973.0
2024-06-18 10:30:00,568.87,571.8,568.87,571.8,2154.0,568.87,571.8,568.87,571.8,2154.0
2024-06-18 10:40:00,571.44,571.84,569.39,570.94,3285.0,571.44,571.84,569.39,570.94,3285.0
2024-06-18 10:50:00,570.94,570.94,568.95,569.11,1067.0,570.94,570.94,568.95,569.11,1067.0
2024-06-18 11:00:00,569.57,573.25,569.57,571.61,3279.0,569.57,573.25,569.57,571.61,3279.0
2024-06-18 11:10:00,570.96,570.96,570.86,570.96,1939.0,570.96,570.96,570.86,570.96,1939.0
2024-06-18 11:20:00,570.38,571.0,569.03,570.11,7326.0,570.38,571.0,569.03,570.11,7326.0
2024-06-18 11:30:00,570.11,571.66,567.93,567.93,10429.0,570.11,571.66,567.93,567.93,10429.0
2024-06-18 11:40:00,568.77,569.99,568.22,569.7,1736.0,568.77,569.99,568.22,569.7,1736.0
2024-06-18 11:50:00,569.99,570.69,569.5,570.32,3352.0,569.99,570.69,569.5,570.32,3352.0
2024-06-18 12:00:00,570.4,570.75,568.62,568.62,3164.0,570.4,570.75,568.62,568.62,3164.0
2024-06-18 12:10:00,569.14,569.4,567.55,567.55,2214.0,569.14,569.4,567.55,567.55,2214.0
2024-06-18 12:20:00,567.97,568.57,567.82,567.9,2367.0,567.97,568.57,567.82,567.9,2367.0
2024-06-18 12:30:00,567.24,567.85,566.86,567.85,1999.0,567.24,567.85,566.86,567.85,1999.0
2024-06-18 12:40:00,567.68,570.1,567.66,569.31,1712.0,567.68,570.1,567.66,569.31,1712.0
2024-06-18 12:50:00,569.36,570.14,568.25,569.51,3972.0,569.36,570.14,568.25,569.51,3972.0
2024-06-18 13:00:00,569.61,569.61,568.4,568.88,3328.0,569.61,569.61,568.4,568.88,3328.0
2024-06-18 13:10:00,568.8,569.16,567.97,568.87,1699.0,568.8,569.16,567.97,568.87,1699.0
2024-06-18 13:20:00,569.58,569.69,568.55,569.25,1951.0,569.58,569.69,568.55,569.25,1951.0
2024-06-18 13:30:00,569.22,569.24,567.98,567.98,2878.0,569.22,569.24,567.98,567.98,2878.0
2024-06-18 13:40:00,567.99,568.63,567.21,567.67,2683.0,567.99,568.63,567.21,567.67,2683.0
2024-06-18 13:50:00,567.67,568.08,566.74,567.23,3234.0,567.67,568.08,566.74,567.23,3234.0
2024-06-18 14:00:00,567.13,567.69,566.0,567.69,6624.0,567.13,567.69,566.0,567.69,6624.0
2024-06-18 14:10:00,567.07,567.54,566.48,567.36,3416.0,567.07,567.54,566.48,567.36,3416.0
2024-06-18 14:20:00,567.28,567.7,566.6,566.6,2100.0,567.28,567.7,566.6,566.6,2100.0
2024-06-18 14:30:00,566.64,566.64,565.24,566.0,10876.0,566.64,566.64,565.24,566.0,10876.0
2024-06-18 14:40:00,565.65,567.55,565.43,566.85,10137.0,565.65,567.55,565.43,566.85,10137.0
2024-06-18 14:50:00,567.58,567.58,566.36,566.37,5542.0,567.58,567.58,566.36,566.37,5542.0
2024-06-18 15:00:00,566.26,566.26,564.11,564.47,14699.0,566.26,566.26,564.11,564.47,14699.0
2024-06-18 15:10:00,564.48,564.88,563.55,563.98,10136.0,564.48,564.88,563.55,563.98,10136.0
2024-06-18 15:20:00,563.55,564.85,563.02,564.66,9227.0,563.55,564.85,563.02,564.66,9227.0
2024-06-18 15:30:00,564.48,565.56,563.53,565.33,23216.0,564.48,565.56,563.53,565.33,23216.0
2024-06-18 15:40:00,565.23,565.23,562.77,563.09,13585.0,565.23,565.23,562.77,563.09,13585.0
2024-06-18 15:50:00,563.4,564.83,561.01,561.59,32541.0,563.4,564.83,561.01,561.59,32541.0
2024-06-20 09:30:00,561.99,563.02,560.19,560.92,12827.0,561.99,563.02,560.19,560.92,12827.0
2024-06-20 09:40:00,560.93,562.5,557.64,560.24,5078.0,560.93,562.5,557.64,560.24,5078.0
2024-06-20 09:50:00,557.98,560.88,557.23,560.87,1137.0,557.98,560.88,557.23,560.87,1137.0
2024-06-20 10:00:00,560.56,560.94,556.84,556.84,9384.0,560.56,560.94,556.84,556.84,9384.0
2024-06-20 10:10:00,557.15,557.28,552.0,553.84,20927.0,557.15,557.28,552.0,553.84,20927.0
2024-06-20 10:20:00,554.47,556.78,553.0,554.51,12150.0,554.47,556.78,553.0,554.51,12150.0
2024-06-20 10:30:00,554.16,558.02,554.16,556.45,26268.0,554.16,558.02,554.16,556.45,26268.0
2024-06-20 10:40:00,556.63,557.73,556.07,556.98,5681.0,556.63,557.73,556.07,556.98,5681.0
2024-06-20 10:50:00,556.25,559.44,556.18,558.43,6459.0,556.25,559.44,556.18,558.43,6459.0
2024-06-20 11:00:00,558.45,558.75,557.22,558.12,5316.0,558.45,558.75,557.22,558.12,5316.0
2024-06-20 11:10:00,557.64,560.18,557.21,557.81,7436.0,557.64,560.18,557.21,557.81,7436.0
2024-06-20 11:20:00,558.62,558.62,556.18,557.67,6307.0,558.62,558.62,556.18,557.67,6307.0
2024-06-20 11:30:00,557.63,558.75,556.84,558.03,5148.0,557.63,558.75,556.84,558.03,5148.0
2024-06-20 11:40:00,558.59,559.94,557.31,557.93,9342.0,558.59,559.94,557.31,557.93,9342.0
2024-06-20 11:50:00,558.03,558.53,557.46,557.46,9336.0,558.03,558.53,557.46,557.46,9336.0
2024-06-20 12:00:00,557.46,558.45,556.69,557.23,1600.0,557.46,558.45,556.69,557.23,1600.0
2024-06-20 12:10:00,557.69,558.0,556.74,557.12,1979.0,557.69,558.0,556.74,557.12,1979.0
2024-06-20 12:20:00,557.12,557.12,555.23,556.5,3803.0,557.12,557.12,555.23,556.5,3803.0
2024-06-20 12:30:00,556.16,556.16,555.1,555.9,2281.0,556.16,556.16,555.1,555.9,2281.0
2024-06-20 12:40:00,555.9,556.87,555.88,556.77,2772.0,555.9,556.87,555.88,556.77,2772.0
2024-06-20 12:50:00,556.99,558.0,556.49,556.49,5596.0,556.99,558.0,556.49,556.49,5596.0
2024-06-20 13:00:00,556.44,556.76,555.94,555.94,1126.0,556.44,556.76,555.94,555.94,1126.0
2024-06-20 13:10:00,556.44,558.0,556.39,557.52,1798.0,556.44,558.0,556.39,557.52,1798.0
2024-06-20 13:20:00,557.67,558.5,557.35,558.5,7473.0,557.67,558.5,557.35,558.5,7473.0
2024-06-20 13:30:00,558.49,559.41,556.78,557.47,6651.0,558.49,559.41,556.78,557.47,6651.0
2024-06-20 13:40:00,558.05,559.27,557.81,558.11,2678.0,558.05,559.27,557.81,558.11,2678.0
2024-06-20 13:50:00,558.98,558.98,557.65,558.58,11642.0,558.98,558.98,557.65,558.58,11642.0
2024-06-20 14:00:00,558.75,560.5,558.53,558.57,17861.0,558.75,560.5,558.53,558.57,17861.0
2024-06-20 14:10:00,559.14,559.28,559.13,559.27,2484.0,559.14,559.28,559.13,559.27,2484.0
2024-06-20 14:20:00,558.9,559.25,558.29,558.29,3436.0,558.9,559.25,558.29,558.29,3436.0
2024-06-20 14:30:00,558.19,558.76,557.46,558.21,3253.0,558.19,558.76,557.46,558.21,3253.0
2024-06-20 14:40:00,558.22,558.22,557.57,557.77,5282.0,558.22,558.22,557.57,557.77,5282.0
2024-06-20 14:50:00,557.76,559.02,557.27,558.24,7237.0,557.76,559.02,557.27,558.24,7237.0
2024-06-20 15:00:00,557.86,557.93,556.24,556.24,1719.0,557.86,557.93,556.24,556.24,1719.0
2024-06-20 15:10:00,556.2,557.8,556.2,557.8,2800.0,556.2,557.8,556.2,557.8,2800.0
2024-06-20 15:20:00,558.0,558.0,555.6,557.14,8719.0,558.0,558.0,555.6,557.14,8719.0
2024-06-20 15:30:00,557.46,557.75,556.09,556.65,18715.0,557.46,557.75,556.09,556.65,18715.0
2024-06-20 15:40:00,556.59,557.9,556.59,557.51,17968.0,556.59,557.9,556.59,557.51,17968.0
2024-06-20 15:50:00,557.9,558.0,555.38,556.53,52765.0,557.9,558.0,555.38,556.53,52765.0
2024-06-21 09:30:00,560.0,560.8,553.64,555.25,26245.0,560.0,560.8,553.64,555.25,26245.0
2024-06-21 09:40:00,555.04,556.24,551.0,552.52,9345.0,555.04,556.24,551.0,552.52,9345.0
2024-06-21 09:50:00,552.51,555.5,551.03,555.0,10301.0,552.51,555.5,551.03,555.0,10301.0
2024-06-21 10:00:00,556.39,556.39,550.91,552.88,11625.0,556.39,556.39,550.91,552.88,11625.0
2024-06-21 10:10:00,552.95,555.6,552.7,554.23,5740.0,552.95,555.6,552.7,554.23,5740.0
2024-06-21 10:20:00,554.34,554.55,552.3,552.95,7821.0,554.34,554.55,552.3,552.95,7821.0
2024-06-21 10:30:00,553.64,553.96,552.18,552.18,7361.0,553.64,553.96,552.18,552.18,7361.0
2024-06-21 10:40:00,551.97,555.28,551.88,554.01,13982.0,551.97,555.28,551.88,554.01,13982.0
2024-06-21 10:50:00,554.26,555.1,553.2,555.06,9752.0,554.26,555.1,553.2,555.06,9752.0
2024-06-21 11:00:00,555.28,555.59,553.09,553.83,12795.0,555.28,555.59,553.09,553.83,12795.0
2024-06-21 11:10:00,554.1,555.0,554.1,554.91,5175.0,554.1,555.0,554.1,554.91,5175.0
2024-06-21 11:20:00,555.99,556.0,553.77,554.66,4924.0,555.99,556.0,553.77,554.66,4924.0
2024-06-21 11:30:00,553.77,554.76,552.8,554.76,2900.0,553.77,554.76,552.8,554.76,2900.0
2024-06-21 11:40:00,554.73,555.93,553.56,555.25,5454.0,554.73,555.93,553.56,555.25,5454.0
2024-06-21 11:50:00,555.31,555.52,554.56,555.12,6158.0,555.31,555.52,554.56,555.12,6158.0
2024-06-21 12:00:00,554.64,555.26,553.51,553.94,4555.0,554.64,555.26,553.51,553.94,4555.0
2024-06-21 12:10:00,554.32,555.13,553.92,554.27,6125.0,554.32,555.13,553.92,554.27,6125.0
2024-06-21 12:20:00,554.55,554.81,554.25,554.71,3804.0,554.55,554.81,554.25,554.71,3804.0
2024-06-21 12:30:00,554.72,555.61,554.4,555.2,16578.0,554.72,555.61,554.4,555.2,16578.0
2024-06-21 12:40:00,555.26,555.5,554.37,554.68,4030.0,555.26,555.5,554.37,554.68,4030.0
2024-06-21 12:50:00,554.15,554.76,553.61,554.36,5580.0,554.15,554.76,553.61,554.36,5580.0
2024-06-21 13:00:00,554.02,564.65,553.59,562.12,90447.0,554.02,564.65,553.59,562.12,90447.0
2024-06-21 13:10:00,562.0,574.34,561.99,571.17,96950.0,562.0,574.34,561.99,571.17,96950.0
2024-06-21 13:20:00,570.24,571.96,560.87,564.05,55402.0,570.24,571.96,560.87,564.05,55402.0
2024-06-21 13:30:00,564.05,570.99,563.16,566.59,35833.0,564.05,570.99,563.16,566.59,35833.0
2024-06-21 13:40:00,566.67,567.32,562.93,565.27,27993.0,566.67,567.32,562.93,565.27,27993.0
2024-06-21 13:50:00,565.27,572.19,564.03,569.9,41884.0,565.27,572.19,564.03,569.9,41884.0
2024-06-21 14:00:00,568.93,573.17,568.54,571.43,19306.0,568.93,573.17,568.54,571.43,19306.0
2024-06-21 14:10:00,572.0,572.0,565.8,565.8,18686.0,572.0,572.0,565.8,565.8,18686.0
2024-06-21 14:20:00,565.8,568.0,565.75,568.0,11135.0,565.8,568.0,565.75,568.0,11135.0
2024-06-21 14:30:00,567.5,567.93,565.81,566.66,14021.0,567.5,567.93,565.81,566.66,14021.0
2024-06-21 14:40:00,566.23,570.46,565.58,570.14,12013.0,566.23,570.46,565.58,570.14,12013.0
2024-06-21 14:50:00,570.14,570.8,569.01,569.58,29537.0,570.14,570.8,569.01,569.58,29537.0
2024-06-21 15:00:00,569.58,570.0,568.42,568.63,10776.0,569.58,570.0,568.42,568.63,10776.0
2024-06-21 15:10:00,568.71,570.18,568.06,569.54,18565.0,568.71,570.18,568.06,569.54,18565.0
2024-06-21 15:20:00,570.1,571.78,569.42,570.38,34857.0,570.1,571.78,569.42,570.38,34857.0
2024-06-21 15:30:00,570.17,572.9,570.13,571.48,22910.0,570.17,572.9,570.13,571.48,22910.0
2024-06-21 15:40:00,571.21,573.98,571.0,571.83,43134.0,571.21,573.98,571.0,571.83,43134.0
2024-06-21 15:50:00,572.67,580.64,572.67,578.64,119093.0,572.67,580.64,572.67,578.64,119093.0
2024-06-24 09:30:00,569.5,571.13,562.82,564.32,25684.0,569.5,571.13,562.82,564.32,25684.0
2024-06-24 09:40:00,565.0,570.45,562.62,570.45,8818.0,565.0,570.45,562.62,570.45,8818.0
2024-06-24 09:50:00,571.27,574.0,569.29,569.4,10763.0,571.27,574.0,569.29,569.4,10763.0
2024-06-24 10:00:00,571.19,577.29,571.19,577.0,13737.0,571.19,577.29,571.19,577.0,13737.0
2024-06-24 10:10:00,576.74,580.0,575.04,579.55,5958.0,576.74,580.0,575.04,579.55,5958.0
2024-06-24 10:20:00,580.0,580.49,573.32,573.32,9992.0,580.0,580.49,573.32,573.32,9992.0
2024-06-24 10:30:00,574.13,576.94,573.93,576.41,2391.0,574.13,576.94,573.93,576.41,2391.0
2024-06-24 10:40:00,576.13,576.23,574.12,574.82,1686.0,576.13,576.23,574.12,574.82,1686.0
2024-06-24 10:50:00,575.55,578.12,575.34,576.07,4376.0,575.55,578.12,575.34,576.07,4376.0
2024-06-24 11:00:00,575.85,575.85,574.43,574.94,550.0,575.85,575.85,574.43,574.94,550.0
2024-06-24 11:10:00,575.32,576.72,573.12,573.12,2555.0,575.32,576.72,573.12,573.12,2555.0
2024-06-24 11:20:00,573.11,573.11,570.45,571.16,1929.0,573.11,573.11,570.45,571.16,1929.0
2024-06-24 11:30:00,572.4,573.25,572.06,573.25,800.0,572.4,573.25,572.06,573.25,800.0
2024-06-24 11:40:00,573.04,573.04,572.0,572.0,1510.0,573.04,573.04,572.0,572.0,1510.0
2024-06-24 11:50:00,571.58,572.11,571.12,571.48,3182.0,571.58,572.11,571.12,571.48,3182.0
2024-06-24 12:00:00,572.45,574.29,572.38,572.5,861.0,572.45,574.29,572.38,572.5,861.0
2024-06-24 12:10:00,572.61,575.6,572.15,575.6,3853.0,572.61,575.6,572.15,575.6,3853.0
2024-06-24 12:20:00,577.11,577.2,575.2,576.37,4564.0,577.11,577.2,575.2,576.37,4564.0
2024-06-24 12:30:00,576.44,576.99,575.65,576.21,1840.0,576.44,576.99,575.65,576.21,1840.0
2024-06-24 12:40:00,575.57,575.89,575.08,575.86,1656.0,575.57,575.89,575.08,575.86,1656.0
2024-06-24 12:50:00,576.17,576.86,574.72,574.89,1826.0,576.17,576.86,574.72,574.89,1826.0
2024-06-24 13:00:00,575.32,575.32,570.47,570.47,4434.0,575.32,575.32,570.47,570.47,4434.0
2024-06-24 13:10:00,570.51,573.97,570.51,573.25,1423.0,570.51,573.97,570.51,573.25,1423.0
2024-06-24 13:20:00,572.97,574.38,572.43,573.76,4881.0,572.97,574.38,572.43,573.76,4881.0
2024-06-24 13:30:00,573.78,573.78,571.36,571.66,2141.0,573.78,573.78,571.36,571.66,2141.0
2024-06-24 13:40:00,572.48,572.78,571.9,571.9,1373.0,572.48,572.78,571.9,571.9,1373.0
2024-06-24 13:50:00,571.9,573.36,571.9,573.14,1500.0,571.9,573.36,571.9,573.14,1500.0
2024-06-24 14:00:00,572.95,575.44,572.95,573.96,2833.0,572.95,575.44,572.95,573.96,2833.0
2024-06-24 14:10:00,574.54,575.75,573.83,575.31,6993.0,574.54,575.75,573.83,575.31,6993.0
2024-06-24 14:20:00,575.34,576.65,574.96,575.02,4391.0,575.34,576.65,574.96,575.02,4391.0
2024-06-24 14:30:00,575.63,575.97,574.59,574.95,4765.0,575.63,575.97,574.59,574.95,4765.0
2024-06-24 14:40:00,574.94,576.02,574.94,575.44,2603.0,574.94,576.02,574.94,575.44,2603.0
2024-06-24 14:50:00,575.8,576.93,575.51,576.66,2611.0,575.8,576.93,575.51,576.66,2611.0
2024-06-24 15:00:00,576.92,577.4,576.38,577.4,1731.0,576.92,577.4,576.38,577.4,1731.0
2024-06-24 15:10:00,577.15,577.2,576.45,577.2,3111.0,577.15,577.2,576.45,577.2,3111.0
2024-06-24 15:20:00,577.39,578.11,576.33,577.41,4882.0,577.39,578.11,576.33,577.41,4882.0
2024-06-24 15:30:00,577.53,577.53,574.65,574.77,3841.0,577.53,577.53,574.65,574.77,3841.0
2024-06-24 15:40:00,574.62,575.16,572.64,572.81,5691.0,574.62,575.16,572.64,572.81,5691.0
2024-06-24 15:50:00,573.11,575.13,572.36,572.95,21772.0,573.11,575.13,572.36,572.95,21772.0
2024-06-25 09:30:00,575.06,577.48,574.2,576.97,11309.0,575.06,577.48,574.2,576.97,11309.0
2024-06-25 09:40:00,575.55,577.1,571.72,571.73,8690.0,575.55,577.1,571.72,571.73,8690.0
2024-06-25 09:50:00,573.27,576.57,573.27,576.57,1200.0,573.27,576.57,573.27,576.57,1200.0
2024-06-25 10:00:00,576.06,579.41,576.06,579.41,2450.0,576.06,579.41,576.06,579.41,2450.0
2024-06-25 10:10:00,579.6,579.6,577.3,577.73,6770.0,579.6,579.6,577.3,577.73,6770.0
2024-06-25 10:20:00,578.17,580.75,578.17,580.75,3864.0,578.17,580.75,578.17,580.75,3864.0
2024-06-25 10:30:00,580.8,582.22,579.68,581.6,6624.0,580.8,582.22,579.68,581.6,6624.0
2024-06-25 10:40:00,581.36,581.46,580.4,580.4,4650.0,581.36,581.46,580.4,580.4,4650.0
2024-06-25 10:50:00,581.15,581.71,580.05,580.48,4159.0,581.15,581.71,580.05,580.48,4159.0
2024-06-25 11:00:00,580.48,580.81,579.71,579.72,1845.0,580.48,580.81,579.71,579.72,1845.0
2024-06-25 11:10:00,580.02,581.72,579.68,581.72,503.0,580.02,581.72,579.68,581.72,503.0
2024-06-25 11:20:00,581.69,582.12,580.33,580.34,1980.0,581.69,582.12,580.33,580.34,1980.0
2024-06-25 11:30:00,581.69,582.37,581.29,582.37,1444.0,581.69,582.37,581.29,582.37,1444.0
2024-06-25 11:40:00,582.02,582.41,580.02,581.56,3363.0,582.02,582.41,580.02,581.56,3363.0
2024-06-25 11:50:00,581.1,581.16,580.41,580.42,1013.0,581.1,581.16,580.41,580.42,1013.0
2024-06-25 12:00:00,580.49,581.51,580.49,581.04,2591.0,580.49,581.51,580.49,581.04,2591.0
2024-06-25 12:10:00,580.99,581.19,580.0,580.52,3277.0,580.99,581.19,580.0,580.52,3277.0
2024-06-25 12:20:00,580.97,581.01,579.91,579.96,1812.0,580.97,581.01,579.91,579.96,1812.0
2024-06-25 12:30:00,579.69,579.69,579.61,579.65,817.0,579.69,579.69,579.61,579.65,817.0
2024-06-25 12:40:00,579.58,580.17,577.94,578.41,2869.0,579.58,580.17,577.94,578.41,2869.0
2024-06-25 12:50:00,578.59,580.5,578.58,580.5,9272.0,578.59,580.5,578.58,580.5,9272.0
2024-06-25 13:00:00,580.26,580.7,580.0,580.48,6800.0,580.26,580.7,580.0,580.48,6800.0
2024-06-25 13:10:00,580.48,582.02,580.47,581.75,2571.0,580.48,582.02,580.47,581.75,2571.0
2024-06-25 13:20:00,581.87,582.15,580.93,581.96,6485.0,581.87,582.15,580.93,581.96,6485.0
2024-06-25 13:30:00,582.15,582.15,579.99,580.66,6712.0,582.15,582.15,579.99,580.66,6712.0
2024-06-25 13:40:00,581.25,581.56,580.77,580.77,3853.0,581.25,581.56,580.77,580.77,3853.0
2024-06-25 13:50:00,581.62,582.81,581.23,582.81,5248.0,581.62,582.81,581.23,582.81,5248.0
2024-06-25 14:00:00,582.84,583.59,582.69,583.44,3500.0,582.84,583.59,582.69,583.44,3500.0
2024-06-25 14:10:00,583.76,584.89,583.19,584.48,3595.0,583.76,584.89,583.19,584.48,3595.0
2024-06-25 14:20:00,584.52,585.07,584.29,584.64,5347.0,584.52,585.07,584.29,584.64,5347.0
2024-06-25 14:30:00,584.6,584.6,583.22,583.97,4203.0,584.6,584.6,583.22,583.97,4203.0
2024-06-25 14:40:00,584.12,585.24,583.89,584.03,2956.0,584.12,585.24,583.89,584.03,2956.0
2024-06-25 14:50:00,584.67,585.1,584.52,584.93,4450.0,584.67,585.1,584.52,584.93,4450.0
2024-06-25 15:00:00,584.92,585.8,584.74,585.29,7374.0,584.92,585.8,584.74,585.29,7374.0
2024-06-25 15:10:00,585.48,586.26,584.93,584.93,3421.0,585.48,586.26,584.93,584.93,3421.0
2024-06-25 15:20:00,584.99,586.81,584.98,586.81,2660.0,584.99,586.81,584.98,586.81,2660.0
2024-06-25 15:30:00,586.5,586.5,584.72,585.19,4528.0,586.5,586.5,584.72,585.19,4528.0
2024-06-25 15:40:00,584.97,585.19,584.61,585.06,6836.0,584.97,585.19,584.61,585.06,6836.0
2024-06-25 15:50:00,585.05,586.2,584.03,584.97,32309.0,585.05,586.2,584.03,584.97,32309.0
2024-06-26 09:30:00,584.31,584.31,581.9,581.91,3748.0,584.31,584.31,581.9,581.91,3748.0
2024-06-26 09:40:00,582.0,582.23,579.14,579.14,6514.0,582.0,582.23,579.14,579.14,6514.0
2024-06-26 09:50:00,578.7,580.21,573.53,574.36,15993.0,578.7,580.21,573.53,574.36,15993.0
2024-06-26 10:00:00,574.61,577.56,573.75,573.75,8095.0,574.61,577.56,573.75,573.75,8095.0
2024-06-26 10:10:00,574.67,577.77,573.75,576.19,7417.0,574.67,577.77,573.75,576.19,7417.0
2024-06-26 10:20:00,576.14,577.69,575.42,575.84,5185.0,576.14,577.69,575.42,575.84,5185.0
2024-06-26 10:30:00,575.74,576.22,573.85,574.66,6489.0,575.74,576.22,573.85,574.66,6489.0
2024-06-26 10:40:00,573.76,574.68,572.0,573.0,5142.0,573.76,574.68,572.0,573.0,5142.0
2024-06-26 10:50:00,572.76,573.52,570.27,570.27,10187.0,572.76,573.52,570.27,570.27,10187.0
2024-06-26 11:00:00,571.99,571.99,570.36,571.19,6789.0,571.99,571.99,570.36,571.19,6789.0
2024-06-26 11:10:00,571.21,571.21,566.69,568.24,41362.0,571.21,571.21,566.69,568.24,41362.0
2024-06-26 11:20:00,567.68,568.21,565.24,565.49,12044.0,567.68,568.21,565.24,565.49,12044.0
2024-06-26 11:30:00,566.21,566.21,564.51,565.05,27867.0,566.21,566.21,564.51,565.05,27867.0
2024-06-26 11:40:00,565.04,565.78,564.5,565.29,11257.0,565.04,565.78,564.5,565.29,11257.0
2024-06-26 11:50:00,565.13,565.98,564.57,564.78,13153.0,565.13,565.98,564.57,564.78,13153.0
2024-06-26 12:00:00,564.54,564.54,562.36,562.63,10830.0,564.54,564.54,562.36,562.63,10830.0
2024-06-26 12:10:00,562.25,563.67,562.25,562.87,14413.0,562.25,563.67,562.25,562.87,14413.0
2024-06-26 12:20:00,562.35,562.99,559.77,562.99,23424.0,562.35,562.99,559.77,562.99,23424.0
2024-06-26 12:30:00,563.03,564.43,561.56,562.08,8945.0,563.03,564.43,561.56,562.08,8945.0
2024-06-26 12:40:00,562.04,563.26,561.81,562.04,4923.0,562.04,563.26,561.81,562.04,4923.0
2024-06-26 12:50:00,562.18,563.63,561.35,561.67,10591.0,562.18,563.63,561.35,561.67,10591.0
2024-06-26 13:00:00,561.81,561.81,560.11,560.11,7459.0,561.81,561.81,560.11,560.11,7459.0
2024-06-26 13:10:00,560.29,560.84,559.39,560.09,13457.0,560.29,560.84,559.39,560.09,13457.0
2024-06-26 13:20:00,559.84,560.36,559.51,559.52,10145.0,559.84,560.36,559.51,559.52,10145.0
2024-06-26 13:30:00,559.79,560.7,559.75,560.38,9221.0,559.79,560.7,559.75,560.38,9221.0
2024-06-26 13:40:00,560.17,563.01,559.94,562.32,12994.0,560.17,563.01,559.94,562.32,12994.0
2024-06-26 13:50:00,562.34,564.33,562.18,563.86,7750.0,562.34,564.33,562.18,563.86,7750.0
2024-06-26 14:00:00,563.21,563.98,562.02,563.27,7100.0,563.21,563.98,562.02,563.27,7100.0
2024-06-26 14:10:00,563.56,563.56,562.46,562.47,2700.0,563.56,563.56,562.46,562.47,2700.0
2024-06-26 14:20:00,562.43,563.33,562.3,562.46,7800.0,562.43,563.33,562.3,562.46,7800.0
2024-06-26 14:30:00,562.64,563.2,562.5,562.52,8244.0,562.64,563.2,562.5,562.52,8244.0
2024-06-26 14:40:00,562.84,563.0,562.06,562.88,4814.0,562.84,563.0,562.06,562.88,4814.0
2024-06-26 14:50:00,562.86,563.0,562.51,562.69,6340.0,562.86,563.0,562.51,562.69,6340.0
2024-06-26 15:00:00,562.69,563.0,562.54,562.85,4955.0,562.69,563.0,562.54,562.85,4955.0
2024-06-26 15:10:00,562.84,563.09,562.52,562.93,7640.0,562.84,563.09,562.52,562.93,7640.0
2024-06-26 15:20:00,562.88,563.0,562.1,562.34,7074.0,562.88,563.0,562.1,562.34,7074.0
2024-06-26 15:30:00,562.35,563.88,562.29,563.6,9982.0,562.35,563.88,562.29,563.6,9982.0
2024-06-26 15:40:00,563.62,565.01,562.55,562.89,16900.0,563.62,565.01,562.55,562.89,16900.0
2024-06-26 15:50:00,562.9,568.86,562.64,568.51,70181.0,562.9,568.86,562.64,568.51,70181.0
2024-06-27 09:30:00,568.0,568.28,565.55,566.96,8089.0,568.0,568.28,565.55,566.96,8089.0
2024-06-27 09:40:00,567.66,570.75,566.19,570.75,2800.0,567.66,570.75,566.19,570.75,2800.0
2024-06-27 09:50:00,570.09,574.1,570.09,574.1,1686.0,570.09,574.1,570.09,574.1,1686.0
2024-06-27 10:00:00,573.55,576.07,571.08,572.41,6108.0,573.55,576.07,571.08,572.41,6108.0
2024-06-27 10:10:00,573.23,573.27,570.45,570.45,3069.0,573.23,573.27,570.45,570.45,3069.0
2024-06-27 10:20:00,570.94,573.0,570.84,571.25,5243.0,570.94,573.0,570.84,571.25,5243.0
2024-06-27 10:30:00,571.44,576.84,571.01,576.52,8130.0,571.44,576.84,571.01,576.52,8130.0
2024-06-27 10:40:00,577.0,578.82,575.18,578.82,4930.0,577.0,578.82,575.18,578.82,4930.0
2024-06-27 10:50:00,577.61,577.88,574.83,577.88,3082.0,577.61,577.88,574.83,577.88,3082.0
2024-06-27 11:00:00,578.23,579.32,578.22,579.32,2364.0,578.23,579.32,578.22,579.32,2364.0
2024-06-27 11:10:00,579.51,584.14,579.24,584.13,7195.0,579.51,584.14,579.24,584.13,7195.0
2024-06-27 11:20:00,583.38,584.16,582.88,583.48,9522.0,583.38,584.16,582.88,583.48,9522.0
2024-06-27 11:30:00,582.83,583.5,581.56,583.5,4643.0,582.83,583.5,581.56,583.5,4643.0
2024-06-27 11:40:00,583.27,584.86,582.91,584.18,4792.0,583.27,584.86,582.91,584.18,4792.0
2024-06-27 11:50:00,584.65,585.91,584.42,585.61,4557.0,584.65,585.91,584.42,585.61,4557.0
2024-06-27 12:00:00,585.43,587.4,584.94,587.4,4545.0,585.43,587.4,584.94,587.4,4545.0
2024-06-27 12:10:00,587.49,588.7,587.49,588.2,4162.0,587.49,588.7,587.49,588.2,4162.0
2024-06-27 12:20:00,588.21,588.21,586.41,587.48,3362.0,588.21,588.21,586.41,587.48,3362.0
2024-06-27 12:30:00,587.26,587.65,586.05,586.7,5265.0,587.26,587.65,586.05,586.7,5265.0
2024-06-27 12:40:00,587.07,587.4,584.74,584.74,6177.0,587.07,587.4,584.74,584.74,6177.0
2024-06-27 12:50:00,584.14,585.54,583.72,585.4,2772.0,584.14,585.54,583.72,585.4,2772.0
2024-06-27 13:00:00,584.09,585.93,584.09,585.54,2908.0,584.09,585.93,584.09,585.54,2908.0
2024-06-27 13:10:00,585.72,585.72,583.48,583.49,1844.0,585.72,585.72,583.48,583.49,1844.0
2024-06-27 13:20:00,583.39,583.51,582.7,582.7,2700.0,583.39,583.51,582.7,582.7,2700.0
2024-06-27 13:30:00,582.81,583.22,581.58,582.33,5727.0,582.81,583.22,581.58,582.33,5727.0
2024-06-27 13:40:00,582.36,583.71,582.35,583.71,1700.0,582.36,583.71,582.35,583.71,1700.0
2024-06-27 13:50:00,584.17,584.17,583.5,583.5,2041.0,584.17,584.17,583.5,583.5,2041.0
2024-06-27 14:00:00,583.63,584.53,583.63,584.53,1768.0,583.63,584.53,583.63,584.53,1768.0
2024-06-27 14:10:00,584.35,585.13,584.15,585.13,5120.0,584.35,585.13,584.15,585.13,5120.0
2024-06-27 14:20:00,585.17,585.56,585.14,585.38,800.0,585.17,585.56,585.14,585.38,800.0
2024-06-27 14:30:00,585.38,586.39,585.21,585.69,5468.0,585.38,586.39,585.21,585.69,5468.0
2024-06-27 14:40:00,585.46,585.56,585.13,585.55,936.0,585.46,585.56,585.13,585.55,936.0
2024-06-27 14:50:00,585.4,587.11,585.4,587.11,6755.0,585.4,587.11,585.4,587.11,6755.0
2024-06-27 15:00:00,587.52,589.48,587.26,589.31,11365.0,587.52,589.48,587.26,589.31,11365.0
2024-06-27 15:10:00,589.67,590.5,588.4,590.2,10927.0,589.67,590.5,588.4,590.2,10927.0
2024-06-27 15:20:00,589.62,589.85,588.39,588.94,900.0,589.62,589.85,588.39,588.94,900.0
2024-06-27 15:30:00,589.04,589.53,587.49,587.49,3305.0,589.04,589.53,587.49,587.49,3305.0
2024-06-27 15:40:00,587.93,588.43,586.27,586.7,5134.0,587.93,588.43,586.27,586.7,5134.0
2024-06-27 15:50:00,586.36,587.51,585.18,585.86,29606.0,586.36,587.51,585.18,585.86,29606.0
2024-06-28 09:30:00,588.61,596.23,587.32,596.05,8336.0,588.61,596.23,587.32,596.05,8336.0
2024-06-28 09:40:00,594.71,598.33,594.1,595.54,6111.0,594.71,598.33,594.1,595.54,6111.0
2024-06-28 09:50:00,594.91,596.3,592.22,594.2,9335.0,594.91,596.3,592.22,594.2,9335.0
2024-06-28 10:00:00,592.92,598.0,591.3,593.98,11091.0,592.92,598.0,591.3,593.98,11091.0
2024-06-28 10:10:00,594.26,596.52,592.5,592.62,6056.0,594.26,596.52,592.5,592.62,6056.0
2024-06-28 10:20:00,590.98,594.53,590.98,591.35,9481.0,590.98,594.53,590.98,591.35,9481.0
2024-06-28 10:30:00,591.6,592.54,590.76,591.04,1364.0,591.6,592.54,590.76,591.04,1364.0
2024-06-28 10:40:00,591.05,592.39,589.46,592.38,2169.0,591.05,592.39,589.46,592.38,2169.0
2024-06-28 10:50:00,592.25,593.18,591.23,591.23,5373.0,592.25,593.18,591.23,591.23,5373.0
2024-06-28 11:00:00,591.67,592.44,589.76,592.39,4598.0,591.67,592.44,589.76,592.39,4598.0
2024-06-28 11:10:00,592.62,593.02,591.65,592.27,1825.0,592.62,593.02,591.65,592.27,1825.0
2024-06-28 11:20:00,592.26,592.66,589.02,589.69,4253.0,592.26,592.66,589.02,589.69,4253.0
2024-06-28 11:30:00,590.54,592.07,590.29,592.07,952.0,590.54,592.07,590.29,592.07,952.0
2024-06-28 11:40:00,591.98,594.34,591.97,593.49,2753.0,591.98,594.34,591.97,593.49,2753.0
2024-06-28 11:50:00,593.33,594.49,593.03,593.24,1598.0,593.33,594.49,593.03,593.24,1598.0
2024-06-28 12:00:00,593.13,593.13,591.0,591.0,1620.0,593.13,593.13,591.0,591.0,1620.0
2024-06-28 12:10:00,591.51,592.28,590.54,591.41,2669.0,591.51,592.28,590.54,591.41,2669.0
2024-06-28 12:20:00,592.08,593.04,590.6,593.04,1400.0,592.08,593.04,590.6,593.04,1400.0
2024-06-28 12:30:00,594.39,594.86,592.27,592.27,1700.0,594.39,594.86,592.27,592.27,1700.0
2024-06-28 12:40:00,591.58,591.92,590.85,590.85,2105.0,591.58,591.92,590.85,590.85,2105.0
2024-06-28 12:50:00,591.36,592.0,590.29,591.06,2842.0,591.36,592.0,590.29,591.06,2842.0
2024-06-28 13:00:00,591.05,591.4,590.48,591.07,1535.0,591.05,591.4,590.48,591.07,1535.0
2024-06-28 13:10:00,592.0,592.39,591.18,591.19,1828.0,592.0,592.39,591.18,591.19,1828.0
2024-06-28 13:20:00,591.11,591.11,590.05,590.06,300.0,591.11,591.11,590.05,590.06,300.0
2024-06-28 13:30:00,589.21,590.06,589.1,589.67,3341.0,589.21,590.06,589.1,589.67,3341.0
2024-06-28 13:40:00,589.58,589.6,589.44,589.46,675.0,589.58,589.6,589.44,589.46,675.0
2024-06-28 13:50:00,589.94,590.0,588.8,589.42,3508.0,589.94,590.0,588.8,589.42,3508.0
2024-06-28 14:00:00,590.0,590.0,588.42,589.13,5347.0,590.0,590.0,588.42,589.13,5347.0
2024-06-28 14:10:00,588.99,589.59,588.93,589.46,2001.0,588.99,589.59,588.93,589.46,2001.0
2024-06-28 14:20:00,588.81,588.81,584.93,585.95,7218.0,588.81,588.81,584.93,585.95,7218.0
2024-06-28 14:30:00,585.99,587.32,580.26,586.88,42631.0,585.99,587.32,580.26,586.88,42631.0
2024-06-28 14:40:00,586.87,586.9,585.19,585.2,4237.0,586.87,586.9,585.19,585.2,4237.0
2024-06-28 14:50:00,585.15,585.68,584.1,585.37,6380.0,585.15,585.68,584.1,585.37,6380.0
2024-06-28 15:00:00,585.51,586.25,584.81,585.79,1500.0,585.51,586.25,584.81,585.79,1500.0
2024-06-28 15:10:00,586.23,587.9,585.28,587.11,5891.0,586.23,587.9,585.28,587.11,5891.0
2024-06-28 15:20:00,587.12,591.94,587.09,591.0,14633.0,587.12,591.94,587.09,591.0,14633.0
2024-06-28 15:30:00,590.13,590.13,586.08,588.7,2005.0,590.13,590.13,586.08,588.7,2005.0
2024-06-28 15:40:00,588.38,589.91,588.37,588.81,3925.0,588.38,589.91,588.37,588.81,3925.0
2024-06-28 15:50:00,588.97,590.51,587.98,588.81,31685.0,588.97,590.51,587.98,588.81,31685.0
2024-07-01 09:30:00,585.0,587.45,581.73,585.28,14738.0,585.0,587.45,581.73,585.28,14738.0
2024-07-01 09:40:00,582.86,585.08,578.6,580.0,10033.0,582.86,585.08,578.6,580.0,10033.0
2024-07-01 09:50:00,580.01,584.99,579.28,581.1,12735.0,580.01,584.99,579.28,581.1,12735.0
2024-07-01 10:00:00,580.03,582.03,576.74,582.03,13200.0,580.03,582.03,576.74,582.03,13200.0
2024-07-01 10:10:00,581.16,584.57,579.45,584.57,5353.0,581.16,584.57,579.45,584.57,5353.0
2024-07-01 10:20:00,583.86,584.87,582.96,584.12,3679.0,583.86,584.87,582.96,584.12,3679.0
2024-07-01 10:30:00,583.8,585.0,582.96,583.22,4999.0,583.8,585.0,582.96,583.22,4999.0
2024-07-01 10:40:00,582.93,584.19,581.5,582.01,1587.0,582.93,584.19,581.5,582.01,1587.0
2024-07-01 10:50:00,581.19,583.18,578.98,583.18,3731.0,581.19,583.18,578.98,583.18,3731.0
2024-07-01 11:00:00,583.2,584.83,583.19,584.07,3572.0,583.2,584.83,583.19,584.07,3572.0
2024-07-01 11:10:00,584.26,586.98,584.26,585.66,6606.0,584.26,586.98,584.26,585.66,6606.0
2024-07-01 11:20:00,585.0,585.77,582.17,583.99,2563.0,585.0,585.77,582.17,583.99,2563.0
2024-07-01 11:30:00,584.21,584.23,584.0,584.23,658.0,584.21,584.23,584.0,584.23,658.0
2024-07-01 11:40:00,584.09,584.81,584.01,584.12,2057.0,584.09,584.81,584.01,584.12,2057.0
2024-07-01 11:50:00,584.37,584.37,583.52,584.32,5072.0,584.37,584.37,583.52,584.32,5072.0
2024-07-01 12:00:00,583.62,588.0,583.62,588.0,9035.0,583.62,588.0,583.62,588.0,9035.0
2024-07-01 12:10:00,587.59,590.2,586.95,590.0,4464.0,587.59,590.2,586.95,590.0,4464.0
2024-07-01 12:20:00,589.45,589.92,587.63,588.61,6225.0,589.45,589.92,587.63,588.61,6225.0
2024-07-01 12:30:00,588.61,589.45,587.54,587.82,4125.0,588.61,589.45,587.54,587.82,4125.0
2024-07-01 12:40:00,588.36,588.36,586.0,587.31,3699.0,588.36,588.36,586.0,587.31,3699.0
2024-07-01 12:50:00,586.86,587.46,585.57,586.02,6861.0,586.86,587.46,585.57,586.02,6861.0
2024-07-01 13:00:00,585.55,585.76,583.99,585.23,2500.0,585.55,585.76,583.99,585.23,2500.0
2024-07-01 13:10:00,584.91,587.5,584.6,585.54,6792.0,584.91,587.5,584.6,585.54,6792.0
2024-07-01 13:20:00,585.5,588.06,584.22,587.82,9095.0,585.5,588.06,584.22,587.82,9095.0
2024-07-01 13:30:00,587.73,587.98,586.11,587.98,4072.0,587.73,587.98,586.11,587.98,4072.0
2024-07-01 13:40:00,587.42,587.46,586.6,586.61,1300.0,587.42,587.46,586.6,586.61,1300.0
2024-07-01 13:50:00,586.47,588.56,586.47,587.49,3485.0,586.47,588.56,586.47,587.49,3485.0
2024-07-01 14:00:00,587.5,587.74,586.66,587.72,1769.0,587.5,587.74,586.66,587.72,1769.0
2024-07-01 14:10:00,588.24,589.8,588.24,589.8,600.0,588.24,589.8,588.24,589.8,600.0
2024-07-01 14:20:00,589.8,592.36,589.8,592.24,4255.0,589.8,592.36,589.8,592.24,4255.0
2024-07-01 14:30:00,591.65,593.35,590.98,592.77,6043.0,591.65,593.35,590.98,592.77,6043.0
2024-07-01 14:40:00,591.96,593.21,591.28,592.16,1972.0,591.96,593.21,591.28,592.16,1972.0
2024-07-01 14:50:00,592.18,592.19,590.14,590.14,3876.0,592.18,592.19,590.14,590.14,3876.0
2024-07-01 15:00:00,590.19,591.53,590.19,591.53,4221.0,590.19,591.53,590.19,591.53,4221.0
2024-07-01 15:10:00,591.9,592.25,591.61,591.61,2028.0,591.9,592.25,591.61,591.61,2028.0
2024-07-01 15:20:00,591.32,591.84,590.03,590.61,1629.0,591.32,591.84,590.03,590.61,1629.0
2024-07-01 15:30:00,590.82,592.3,590.69,590.69,2310.0,590.82,592.3,590.69,590.69,2310.0
2024-07-01 15:40:00,590.5,591.25,590.01,590.55,4479.0,590.5,591.25,590.01,590.55,4479.0
2024-07-01 15:50:00,591.2,592.69,589.94,592.31,12150.0,591.2,592.69,589.94,592.31,12150.0
2024-07-02 09:30:00,592.8,596.15,590.72,593.63,17194.0,592.8,596.15,590.72,593.63,17194.0
2024-07-02 09:40:00,593.63,593.63,586.83,587.52,12615.0,593.63,593.63,586.83,587.52,12615.0
2024-07-02 09:50:00,587.07,588.47,586.12,587.88,3888.0,587.07,588.47,586.12,587.88,3888.0
2024-07-02 10:00:00,587.88,590.08,587.72,590.07,1482.0,587.88,590.08,587.72,590.07,1482.0
2024-07-02 10:10:00,588.88,588.88,581.62,581.9,15307.0,588.88,588.88,581.62,581.9,15307.0
2024-07-02 10:20:00,582.5,582.51,579.91,580.85,4928.0,582.5,582.51,579.91,580.85,4928.0
2024-07-02 10:30:00,580.63,581.49,578.16,581.0,9074.0,580.63,581.49,578.16,581.0,9074.0
2024-07-02 10:40:00,580.75,580.75,577.11,578.05,6700.0,580.75,580.75,577.11,578.05,6700.0
2024-07-02 10:50:00,579.17,579.89,577.64,579.89,5876.0,579.17,579.89,577.64,579.89,5876.0
2024-07-02 11:00:00,579.2,581.35,578.27,579.94,4215.0,579.2,581.35,578.27,579.94,4215.0
2024-07-02 11:10:00,579.94,579.99,577.99,577.99,2072.0,579.94,579.99,577.99,577.99,2072.0
2024-07-02 11:20:00,578.0,578.0,575.58,576.58,9729.0,578.0,578.0,575.58,576.58,9729.0
2024-07-02 11:30:00,576.99,579.77,576.41,579.76,8103.0,576.99,579.77,576.41,579.76,8103.0
2024-07-02 11:40:00,579.76,579.77,576.17,576.5,3293.0,579.76,579.77,576.17,576.5,3293.0
2024-07-02 11:50:00,577.06,578.78,576.56,576.59,9400.0,577.06,578.78,576.56,576.59,9400.0
2024-07-02 12:00:00,575.72,577.55,575.72,576.64,7231.0,575.72,577.55,575.72,576.64,7231.0
2024-07-02 12:10:00,576.96,577.86,576.48,577.47,3795.0,576.96,577.86,576.48,577.47,3795.0
2024-07-02 12:20:00,577.69,580.46,576.81,579.57,6500.0,577.69,580.46,576.81,579.57,6500.0
2024-07-02 12:30:00,580.13,580.17,579.06,579.06,1432.0,580.13,580.17,579.06,579.06,1432.0
2024-07-02 12:40:00,578.78,579.51,577.61,578.36,7920.0,578.78,579.51,577.61,578.36,7920.0
2024-07-02 12:50:00,577.96,578.54,577.22,577.56,2601.0,577.96,578.54,577.22,577.56,2601.0
2024-07-02 13:00:00,577.79,580.01,577.48,579.11,7078.0,577.79,580.01,577.48,579.11,7078.0
2024-07-02 13:10:00,579.49,582.41,579.03,582.0,4211.0,579.49,582.41,579.03,582.0,4211.0
2024-07-02 13:20:00,581.82,582.38,581.26,581.86,3555.0,581.82,582.38,581.26,581.86,3555.0
2024-07-02 13:30:00,581.13,581.3,579.96,580.9,3373.0,581.13,581.3,579.96,580.9,3373.0
2024-07-02 13:40:00,580.9,580.97,580.38,580.6,2261.0,580.9,580.97,580.38,580.6,2261.0
2024-07-02 13:50:00,580.93,583.52,580.54,583.2,6753.0,580.93,583.52,580.54,583.2,6753.0
2024-07-02 14:00:00,583.25,583.31,581.75,582.44,2700.0,583.25,583.31,581.75,582.44,2700.0
2024-07-02 14:10:00,582.34,583.72,582.34,583.09,6446.0,582.34,583.72,582.34,583.09,6446.0
2024-07-02 14:20:00,583.13,583.13,582.48,582.48,1500.0,583.13,583.13,582.48,582.48,1500.0
2024-07-02 14:30:00,582.48,582.48,580.47,581.19,3156.0,582.48,582.48,580.47,581.19,3156.0
2024-07-02 14:40:00,581.2,582.2,580.59,581.91,5660.0,581.2,582.2,580.59,581.91,5660.0
2024-07-02 14:50:00,581.79,583.16,581.79,581.85,3861.0,581.79,583.16,581.79,581.85,3861.0
2024-07-02 15:00:00,581.78,581.8,580.96,581.52,3514.0,581.78,581.8,580.96,581.52,3514.0
2024-07-02 15:10:00,581.58,581.62,580.29,580.29,2736.0,581.58,581.62,580.29,580.29,2736.0
2024-07-02 15:20:00,580.4,582.0,579.93,581.74,4212.0,580.4,582.0,579.93,581.74,4212.0
2024-07-02 15:30:00,581.75,581.9,580.62,580.65,6655.0,581.75,581.9,580.62,580.65,6655.0
2024-07-02 15:40:00,580.68,582.04,580.45,581.3,7786.0,580.68,582.04,580.45,581.3,7786.0
2024-07-02 15:50:00,581.9,585.01,581.6,584.68,21881.0,581.9,585.01,581.6,584.68,21881.0
2024-07-03 09:30:00,586.34,592.99,584.88,588.02,13131.0,586.34,592.99,584.88,588.02,13131.0
2024-07-03 09:40:00,590.2,591.16,586.24,588.97,3057.0,590.2,591.16,586.24,588.97,3057.0
2024-07-03 09:50:00,589.98,590.65,588.78,589.06,3926.0,589.98,590.65,588.78,589.06,3926.0
2024-07-03 10:00:00,590.0,590.0,588.11,589.55,1105.0,590.0,590.0,588.11,589.55,1105.0
2024-07-03 10:10:00,588.24,590.48,588.1,590.08,600.0,588.24,590.48,588.1,590.08,600.0
2024-07-03 10:20:00,589.89,592.11,589.89,591.09,2659.0,589.89,592.11,589.89,591.09,2659.0
2024-07-03 10:30:00,591.63,591.64,589.85,589.85,1993.0,591.63,591.64,589.85,589.85,1993.0
2024-07-03 10:40:00,590.46,591.41,590.27,590.87,2915.0,590.46,591.41,590.27,590.87,2915.0
2024-07-03 10:50:00,591.04,591.6,589.12,591.0,3148.0,591.04,591.6,589.12,591.0,3148.0
2024-07-03 11:00:00,590.23,591.32,590.03,591.32,3205.0,590.23,591.32,590.03,591.32,3205.0
2024-07-03 11:10:00,591.77,593.68,591.39,593.68,1651.0,591.77,593.68,591.39,593.68,1651.0
2024-07-03 11:20:00,592.99,594.67,592.99,594.31,2707.0,592.99,594.67,592.99,594.31,2707.0
2024-07-03 11:30:00,594.1,594.37,592.41,592.42,2127.0,594.1,594.37,592.41,592.42,2127.0
2024-07-03 11:40:00,591.9,593.15,591.7,592.18,1882.0,591.9,593.15,591.7,592.18,1882.0
2024-07-03 11:50:00,592.07,594.65,591.28,594.64,8118.0,592.07,594.65,591.28,594.64,8118.0
2024-07-03 12:00:00,594.29,594.29,591.64,591.83,2771.0,594.29,594.29,591.64,591.83,2771.0
2024-07-03 12:10:00,591.79,592.59,591.06,592.59,4522.0,591.79,592.59,591.06,592.59,4522.0
2024-07-03 12:20:00,592.99,593.27,592.12,592.37,2457.0,592.99,593.27,592.12,592.37,2457.0
2024-07-03 12:30:00,592.38,592.78,592.03,592.78,3865.0,592.38,592.78,592.03,592.78,3865.0
2024-07-03 12:40:00,592.57,592.78,591.19,592.03,7987.0,592.57,592.78,591.19,592.03,7987.0
2024-07-03 12:50:00,592.01,593.9,591.77,592.76,14295.0,592.01,593.9,591.77,592.76,14295.0
2024-07-05 09:30:00,587.65,592.0,587.65,592.0,3252.0,587.65,592.0,587.65,592.0,3252.0
2024-07-05 09:40:00,592.0,592.96,590.69,591.75,786.0,592.0,592.96,590.69,591.75,786.0
2024-07-05 09:50:00,591.68,591.99,590.69,591.9,1901.0,591.68,591.99,590.69,591.9,1901.0
2024-07-05 10:00:00,592.11,595.5,591.17,592.2,4983.0,592.11,595.5,591.17,592.2,4983.0
2024-07-05 10:10:00,592.13,593.29,591.32,592.26,1875.0,592.13,593.29,591.32,592.26,1875.0
2024-07-05 10:20:00,592.39,593.21,589.64,592.34,2601.0,592.39,593.21,589.64,592.34,2601.0
2024-07-05 10:30:00,592.25,592.28,591.2,591.2,750.0,592.25,592.28,591.2,591.2,750.0
2024-07-05 10:40:00,592.05,595.0,591.42,595.0,916.0,592.05,595.0,591.42,595.0,916.0
2024-07-05 10:50:00,595.57,596.25,593.91,594.6,1682.0,595.57,596.25,593.91,594.6,1682.0
2024-07-05 11:00:00,594.27,596.02,594.27,594.62,785.0,594.27,596.02,594.27,594.62,785.0
2024-07-05 11:10:00,594.31,594.9,593.66,593.74,2035.0,594.31,594.9,593.66,593.74,2035.0
2024-07-05 11:20:00,593.88,593.9,592.99,592.99,600.0,593.88,593.9,592.99,592.99,600.0
2024-07-05 11:30:00,593.94,594.81,592.64,593.5,5732.0,593.94,594.81,592.64,593.5,5732.0
2024-07-05 11:40:00,594.21,594.22,593.18,593.5,557.0,594.21,594.22,593.18,593.5,557.0
2024-07-05 11:50:00,593.05,593.5,591.54,593.2,770.0,593.05,593.5,591.54,593.2,770.0
2024-07-05 12:00:00,593.9,593.9,592.62,592.62,200.0,593.9,593.9,592.62,592.62,200.0
2024-07-05 12:10:00,591.72,591.72,591.71,591.72,100.0,591.72,591.72,591.71,591.72,100.0
2024-07-05 12:20:00,592.61,593.55,592.36,593.2,1195.0,592.61,593.55,592.36,593.2,1195.0
2024-07-05 12:30:00,593.2,593.2,593.2,593.2,0.0,593.2,593.2,593.2,593.2,0.0
2024-07-05 12:40:00,591.25,592.3,591.24,592.23,600.0,591.25,592.3,591.24,592.23,600.0
2024-07-05 12:50:00,591.95,592.02,591.08,591.52,705.0,591.95,592.02,591.08,591.52,705.0
2024-07-05 13:00:00,590.95,591.61,589.76,589.76,2550.0,590.95,591.61,589.76,589.76,2550.0
2024-07-05 13:10:00,590.12,591.02,590.04,590.05,1619.0,590.12,591.02,590.04,590.05,1619.0
2024-07-05 13:20:00,589.81,590.95,589.41,589.41,3380.0,589.81,590.95,589.41,589.41,3380.0
2024-07-05 13:30:00,590.0,590.18,588.31,588.31,2281.0,590.0,590.18,588.31,588.31,2281.0
2024-07-05 13:40:00,588.6,589.72,587.28,589.25,4019.0,588.6,589.72,587.28,589.25,4019.0
2024-07-05 13:50:00,590.08,591.05,589.41,589.41,2056.0,590.08,591.05,589.41,589.41,2056.0
2024-07-05 14:00:00,589.41,589.9,589.03,589.18,900.0,589.41,589.9,589.03,589.18,900.0
2024-07-05 14:10:00,589.48,590.2,589.23,589.77,1477.0,589.48,590.2,589.23,589.77,1477.0
2024-07-05 14:20:00,590.43,591.04,589.52,590.74,4275.0,590.43,591.04,589.52,590.74,4275.0
2024-07-05 14:30:00,590.09,590.81,590.09,590.73,619.0,590.09,590.81,590.09,590.73,619.0
2024-07-05 14:40:00,590.23,591.11,590.03,591.11,5817.0,590.23,591.11,590.03,591.11,5817.0
2024-07-05 14:50:00,591.11,591.11,590.26,591.1,1263.0,591.11,591.11,590.26,591.1,1263.0
2024-07-05 15:00:00,591.1,591.36,590.51,591.01,5164.0,591.1,591.36,590.51,591.01,5164.0
2024-07-05 15:10:00,590.71,591.28,590.3,590.4,2811.0,590.71,591.28,590.3,590.4,2811.0
2024-07-05 15:20:00,590.14,590.93,590.14,590.61,4492.0,590.14,590.93,590.14,590.61,4492.0
2024-07-05 15:30:00,590.28,590.48,589.98,590.31,4240.0,590.28,590.48,589.98,590.31,4240.0
2024-07-05 15:40:00,590.3,590.61,588.75,589.08,5896.0,590.3,590.61,588.75,589.08,5896.0
2024-07-05 15:50:00,589.38,589.96,586.67,587.18,26772.0,589.38,589.96,586.67,587.18,26772.0
2024-07-08 09:30:00,587.0,589.75,582.1,584.41,12288.0,587.0,589.75,582.1,584.41,12288.0
2024-07-08 09:40:00,583.97,585.58,576.5,577.09,11348.0,583.97,585.58,576.5,577.09,11348.0
2024-07-08 09:50:00,578.12,579.83,576.58,579.44,6126.0,578.12,579.83,576.58,579.44,6126.0
2024-07-08 10:00:00,578.59,581.43,578.04,580.23,3013.0,578.59,581.43,578.04,580.23,3013.0
2024-07-08 10:10:00,580.22,581.72,579.35,581.72,4471.0,580.22,581.72,579.35,581.72,4471.0
2024-07-08 10:20:00,580.83,581.28,579.9,579.9,2081.0,580.83,581.28,579.9,579.9,2081.0
2024-07-08 10:30:00,579.99,582.08,579.55,582.08,5062.0,579.99,582.08,579.55,582.08,5062.0
2024-07-08 10:40:00,582.08,583.89,582.01,582.31,2931.0,582.08,583.89,582.01,582.31,2931.0
2024-07-08 10:50:00,583.08,586.34,582.31,585.54,10370.0,583.08,586.34,582.31,585.54,10370.0
2024-07-08 11:00:00,585.9,588.67,584.75,588.67,6189.0,585.9,588.67,584.75,588.67,6189.0
2024-07-08 11:10:00,588.89,591.76,588.89,590.11,5362.0,588.89,591.76,588.89,590.11,5362.0
2024-07-08 11:20:00,590.67,590.82,589.9,590.69,1511.0,590.67,590.82,589.9,590.69,1511.0
2024-07-08 11:30:00,590.74,594.76,590.0,593.73,11574.0,590.74,594.76,590.0,593.73,11574.0
2024-07-08 11:40:00,592.39,593.72,592.21,593.08,6241.0,592.39,593.72,592.21,593.08,6241.0
2024-07-08 11:50:00,592.32,593.18,590.87,590.87,1968.0,592.32,593.18,590.87,590.87,1968.0
2024-07-08 12:00:00,589.95,590.6,589.19,589.85,3986.0,589.95,590.6,589.19,589.85,3986.0
2024-07-08 12:10:00,590.19,591.34,590.18,590.6,2167.0,590.19,591.34,590.18,590.6,2167.0
2024-07-08 12:20:00,590.2,591.28,589.91,590.51,785.0,590.2,591.28,589.91,590.51,785.0
2024-07-08 12:30:00,591.11,591.11,589.52,590.0,1600.0,591.11,591.11,589.52,590.0,1600.0
2024-07-08 12:40:00,590.37,592.47,589.12,592.31,17498.0,590.37,592.47,589.12,592.31,17498.0
2024-07-08 12:50:00,591.97,591.97,590.6,591.43,3175.0,591.97,591.97,590.6,591.43,3175.0
2024-07-08 13:00:00,591.31,591.31,589.23,589.23,2061.0,591.31,591.31,589.23,589.23,2061.0
2024-07-08 13:10:00,589.92,590.15,588.33,589.05,4437.0,589.92,590.15,588.33,589.05,4437.0
2024-07-08 13:20:00,589.06,589.82,586.59,587.46,8738.0,589.06,589.82,586.59,587.46,8738.0
2024-07-08 13:30:00,587.48,589.22,587.48,588.79,3950.0,587.48,589.22,587.48,588.79,3950.0
2024-07-08 13:40:00,588.78,589.38,587.55,588.88,7242.0,588.78,589.38,587.55,588.88,7242.0
2024-07-08 13:50:00,588.93,590.29,588.92,589.58,4258.0,588.93,590.29,588.92,589.58,4258.0
2024-07-08 14:00:00,589.58,589.85,588.65,589.59,5399.0,589.58,589.85,588.65,589.59,5399.0
2024-07-08 14:10:00,589.23,589.86,588.42,589.18,2720.0,589.23,589.86,588.42,589.18,2720.0
2024-07-08 14:20:00,587.62,590.42,586.95,589.78,4011.0,587.62,590.42,586.95,589.78,4011.0
2024-07-08 14:30:00,589.78,590.41,588.59,589.18,3309.0,589.78,590.41,588.59,589.18,3309.0
2024-07-08 14:40:00,590.02,590.02,588.06,588.83,5634.0,590.02,590.02,588.06,588.83,5634.0
2024-07-08 14:50:00,588.06,590.92,588.06,590.74,3131.0,588.06,590.92,588.06,590.74,3131.0
2024-07-08 15:00:00,591.14,591.82,590.2,590.2,2443.0,591.14,591.82,590.2,590.2,2443.0
2024-07-08 15:10:00,590.89,591.57,589.22,590.59,2466.0,590.89,591.57,589.22,590.59,2466.0
2024-07-08 15:20:00,589.93,590.59,589.27,589.96,2229.0,589.93,590.59,589.27,589.96,2229.0
2024-07-08 15:30:00,589.57,589.57,588.02,588.02,2423.0,589.57,589.57,588.02,588.02,2423.0
2024-07-08 15:40:00,588.01,588.49,586.39,587.8,5872.0,588.01,588.49,586.39,587.8,5872.0
2024-07-08 15:50:00,587.7,588.27,585.62,585.68,33075.0,587.7,588.27,585.62,585.68,33075.0
2024-07-09 09:30:00,586.16,587.45,584.17,585.32,1665.0,586.16,587.45,584.17,585.32,1665.0
2024-07-09 09:40:00,583.0,583.0,576.5,576.5,6234.0,583.0,583.0,576.5,576.5,6234.0
2024-07-09 09:50:00,575.83,576.49,572.77,576.49,8091.0,575.83,576.49,572.77,576.49,8091.0
2024-07-09 10:00:00,575.52,575.59,571.01,572.92,16311.0,575.52,575.59,571.01,572.92,16311.0
2024-07-09 10:10:00,572.11,574.49,571.89,573.26,6650.0,572.11,574.49,571.89,573.26,6650.0
2024-07-09 10:20:00,573.98,574.47,570.1,571.1,8578.0,573.98,574.47,570.1,571.1,8578.0
2024-07-09 10:30:00,570.62,570.67,568.12,568.47,14555.0,570.62,570.67,568.12,568.47,14555.0
2024-07-09 10:40:00,568.6,571.15,568.57,569.49,6553.0,568.6,571.15,568.57,569.49,6553.0
2024-07-09 10:50:00,569.2,571.47,569.03,569.16,6927.0,569.2,571.47,569.03,569.16,6927.0
2024-07-09 11:00:00,568.87,572.0,567.82,571.29,6148.0,568.87,572.0,567.82,571.29,6148.0
2024-07-09 11:10:00,572.42,572.42,567.53,567.53,2700.0,572.42,572.42,567.53,567.53,2700.0
2024-07-09 11:20:00,566.86,568.08,566.45,567.45,10538.0,566.86,568.08,566.45,567.45,10538.0
2024-07-09 11:30:00,567.39,569.26,567.32,568.3,5688.0,567.39,569.26,567.32,568.3,5688.0
2024-07-09 11:40:00,568.21,571.01,568.21,570.93,4150.0,568.21,571.01,568.21,570.93,4150.0
2024-07-09 11:50:00,570.2,570.35,569.23,569.23,2599.0,570.2,570.35,569.23,569.23,2599.0
2024-07-09 12:00:00,569.01,570.09,568.66,569.52,5449.0,569.01,570.09,568.66,569.52,5449.0
2024-07-09 12:10:00,569.01,569.45,567.45,568.2,10348.0,569.01,569.45,567.45,568.2,10348.0
2024-07-09 12:20:00,567.87,568.6,565.24,566.8,8496.0,567.87,568.6,565.24,566.8,8496.0
2024-07-09 12:30:00,566.8,567.43,565.29,565.91,5930.0,566.8,567.43,565.29,565.91,5930.0
2024-07-09 12:40:00,565.98,567.28,565.6,566.26,5303.0,565.98,567.28,565.6,566.26,5303.0
2024-07-09 12:50:00,566.21,566.56,565.4,566.19,3825.0,566.21,566.56,565.4,566.19,3825.0
2024-07-09 13:00:00,565.86,566.33,564.82,565.33,4093.0,565.86,566.33,564.82,565.33,4093.0
2024-07-09 13:10:00,565.75,568.09,565.67,567.32,5474.0,565.75,568.09,565.67,567.32,5474.0
2024-07-09 13:20:00,567.31,568.3,566.59,566.59,3787.0,567.31,568.3,566.59,566.59,3787.0
2024-07-09 13:30:00,566.22,566.22,564.0,564.42,6840.0,566.22,566.22,564.0,564.42,6840.0
2024-07-09 13:40:00,564.09,565.14,562.27,562.75,6519.0,564.09,565.14,562.27,562.75,6519.0
2024-07-09 13:50:00,562.0,562.74,561.68,562.6,5511.0,562.0,562.74,561.68,562.6,5511.0
2024-07-09 14:00:00,562.4,563.8,561.69,563.8,8502.0,562.4,563.8,561.69,563.8,8502.0
2024-07-09 14:10:00,563.78,564.9,562.95,563.56,2726.0,563.78,564.9,562.95,563.56,2726.0
2024-07-09 14:20:00,564.2,564.61,562.47,563.44,10327.0,564.2,564.61,562.47,563.44,10327.0
2024-07-09 14:30:00,563.42,563.81,562.59,563.35,2228.0,563.42,563.81,562.59,563.35,2228.0
2024-07-09 14:40:00,562.57,564.9,562.57,564.79,7174.0,562.57,564.9,562.57,564.79,7174.0
2024-07-09 14:50:00,564.3,565.7,564.0,564.79,6750.0,564.3,565.7,564.0,564.79,6750.0
2024-07-09 15:00:00,565.74,565.74,564.44,564.98,5663.0,565.74,565.74,564.44,564.98,5663.0
2024-07-09 15:10:00,564.5,565.94,564.21,565.11,3848.0,564.5,565.94,564.21,565.11,3848.0
2024-07-09 15:20:00,565.33,566.6,564.57,564.57,9106.0,565.33,566.6,564.57,564.57,9106.0
2024-07-09 15:30:00,564.56,564.94,562.12,563.75,27172.0,564.56,564.94,562.12,563.75,27172.0
2024-07-09 15:40:00,563.6,563.89,562.16,562.35,18375.0,563.6,563.89,562.16,562.35,18375.0
2024-07-09 15:50:00,562.16,562.74,560.12,560.14,71712.0,562.16,562.74,560.12,560.14,71712.0
2024-07-10 09:30:00,558.0,558.3,548.0,553.01,29075.0,558.0,558.3,548.0,553.01,29075.0
2024-07-10 09:40:00,552.77,555.42,551.0,552.35,8098.0,552.77,555.42,551.0,552.35,8098.0
2024-07-10 09:50:00,552.35,552.35,545.9,547.3,25347.0,552.35,552.35,545.9,547.3,25347.0
2024-07-10 10:00:00,546.75,548.0,543.13,544.98,27787.0,546.75,548.0,543.13,544.98,27787.0
2024-07-10 10:10:00,544.2,545.96,542.32,543.07,31427.0,544.2,545.96,542.32,543.07,31427.0
2024-07-10 10:20:00,543.07,545.0,541.59,541.78,17752.0,543.07,545.0,541.59,541.78,17752.0
2024-07-10 10:30:00,541.29,542.38,535.01,535.76,28328.0,541.29,542.38,535.01,535.76,28328.0
2024-07-10 10:40:00,535.5,537.88,532.91,535.11,29984.0,535.5,537.88,532.91,535.11,29984.0
2024-07-10 10:50:00,534.41,535.19,530.37,533.54,40791.0,534.41,535.19,530.37,533.54,40791.0
2024-07-10 11:00:00,534.64,534.71,529.24,530.77,24835.0,534.64,534.71,529.24,530.77,24835.0
2024-07-10 11:10:00,531.02,532.37,529.42,532.37,20997.0,531.02,532.37,529.42,532.37,20997.0
2024-07-10 11:20:00,532.08,535.17,530.69,535.17,26685.0,532.08,535.17,530.69,535.17,26685.0
2024-07-10 11:30:00,536.11,540.0,536.11,538.99,21219.0,536.11,540.0,536.11,538.99,21219.0
2024-07-10 11:40:00,539.25,541.03,538.64,540.04,12233.0,539.25,541.03,538.64,540.04,12233.0
2024-07-10 11:50:00,539.9,540.08,536.97,536.97,7352.0,539.9,540.08,536.97,536.97,7352.0
2024-07-10 12:00:00,536.1,536.84,535.85,535.98,4113.0,536.1,536.84,535.85,535.98,4113.0
2024-07-10 12:10:00,535.8,538.43,535.8,537.1,8316.0,535.8,538.43,535.8,537.1,8316.0
2024-07-10 12:20:00,536.46,538.44,531.34,534.06,41842.0,536.46,538.44,531.34,534.06,41842.0
2024-07-10 12:30:00,534.17,538.12,532.15,536.47,12534.0,534.17,538.12,532.15,536.47,12534.0
2024-07-10 12:40:00,536.68,539.22,536.5,537.5,7134.0,536.68,539.22,536.5,537.5,7134.0
2024-07-10 12:50:00,537.24,537.42,535.42,536.45,11926.0,537.24,537.42,535.42,536.45,11926.0
2024-07-10 13:00:00,536.39,538.56,536.38,537.17,3880.0,536.39,538.56,536.38,537.17,3880.0
2024-07-10 13:10:00,536.67,537.04,533.56,534.18,18454.0,536.67,537.04,533.56,534.18,18454.0
2024-07-10 13:20:00,534.07,534.77,533.0,533.88,11406.0,534.07,534.77,533.0,533.88,11406.0
2024-07-10 13:30:00,534.14,534.7,532.61,532.94,7044.0,534.14,534.7,532.61,532.94,7044.0
2024-07-10 13:40:00,532.66,535.71,531.12,533.2,13696.0,532.66,535.71,531.12,533.2,13696.0
2024-07-10 13:50:00,533.01,533.48,531.64,533.07,5622.0,533.01,533.48,531.64,533.07,5622.0
2024-07-10 14:00:00,533.47,533.5,531.0,532.57,19977.0,533.47,533.5,531.0,532.57,19977.0
2024-07-10 14:10:00,532.57,536.99,493.76,493.93,203812.0,532.57,536.99,493.76,493.93,203812.0
2024-07-10 14:20:00,493.93,495.08,455.0,464.02,362242.0,493.93,495.08,455.0,464.02,362242.0
2024-07-10 14:30:00,464.39,496.94,463.04,490.92,403279.0,464.39,496.94,463.04,490.92,403279.0
2024-07-10 14:40:00,490.89,499.99,487.73,488.84,227428.0,490.89,499.99,487.73,488.84,227428.0
2024-07-10 14:50:00,489.13,496.5,483.52,494.58,200551.0,489.13,496.5,483.52,494.58,200551.0
2024-07-10 15:00:00,493.54,495.97,485.0,485.01,116447.0,493.54,495.97,485.0,485.01,116447.0
2024-07-10 15:10:00,485.05,511.0,483.75,489.28,208119.0,485.05,511.0,483.75,489.28,208119.0
2024-07-10 15:20:00,489.95,490.99,479.54,483.49,135791.0,489.95,490.99,479.54,483.49,135791.0
2024-07-10 15:30:00,482.81,488.52,481.5,486.98,115856.0,482.81,488.52,481.5,486.98,115856.0
2024-07-10 15:40:00,488.52,488.98,484.2,486.42,144805.0,488.52,488.98,484.2,486.42,144805.0
2024-07-10 15:50:00,487.25,493.49,486.66,491.12,365811.0,487.25,493.49,486.66,491.12,365811.0
2024-07-11 09:30:00,504.44,508.98,500.0,506.0,104203.0,504.44,508.98,500.0,506.0,104203.0
2024-07-11 09:40:00,506.4,507.0,500.0,504.93,73554.0,506.4,507.0,500.0,504.93,73554.0
2024-07-11 09:50:00,505.0,510.87,501.82,508.45,45248.0,505.0,510.87,501.82,508.45,45248.0
2024-07-11 10:00:00,508.54,508.54,498.67,500.0,35881.0,508.54,508.54,498.67,500.0,35881.0
2024-07-11 10:10:00,499.3,500.14,497.0,499.43,34267.0,499.3,500.14,497.0,499.43,34267.0
2024-07-11 10:20:00,498.86,503.18,498.0,498.86,24494.0,498.86,503.18,498.0,498.86,24494.0
2024-07-11 10:30:00,498.83,500.09,495.83,498.8,25760.0,498.83,500.09,495.83,498.8,25760.0
2024-07-11 10:40:00,496.83,497.31,493.08,495.83,29174.0,496.83,497.31,493.08,495.83,29174.0
2024-07-11 10:50:00,494.96,499.9,493.01,499.9,72636.0,494.96,499.9,493.01,499.9,72636.0
2024-07-11 11:00:00,498.95,499.99,495.63,499.97,15975.0,498.95,499.99,495.63,499.97,15975.0
2024-07-11 11:10:00,499.35,500.0,491.0,492.36,43658.0,499.35,500.0,491.0,492.36,43658.0
2024-07-11 11:20:00,492.35,493.38,487.39,487.99,41811.0,492.35,493.38,487.39,487.99,41811.0
2024-07-11 11:30:00,488.14,489.89,485.42,487.49,48869.0,488.14,489.89,485.42,487.49,48869.0
2024-07-11 11:40:00,486.77,487.96,484.53,487.01,53508.0,486.77,487.96,484.53,487.01,53508.0
2024-07-11 11:50:00,486.69,489.61,485.99,487.62,14491.0,486.69,489.61,485.99,487.62,14491.0
2024-07-11 12:00:00,488.8,489.97,483.44,484.16,31326.0,488.8,489.97,483.44,484.16,31326.0
2024-07-11 12:10:00,484.39,488.59,484.03,488.1,16099.0,484.39,488.59,484.03,488.1,16099.0
2024-07-11 12:20:00,488.18,489.16,486.53,488.66,6350.0,488.18,489.16,486.53,488.66,6350.0
2024-07-11 12:30:00,488.66,491.12,487.79,489.51,23711.0,488.66,491.12,487.79,489.51,23711.0
2024-07-11 12:40:00,489.25,491.48,486.82,486.82,14206.0,489.25,491.48,486.82,486.82,14206.0
2024-07-11 12:50:00,486.92,488.74,485.61,488.74,14786.0,486.92,488.74,485.61,488.74,14786.0
2024-07-11 13:00:00,487.8,490.62,487.59,490.1,6624.0,487.8,490.62,487.59,490.1,6624.0
2024-07-11 13:10:00,490.62,491.5,489.89,490.34,5050.0,490.62,491.5,489.89,490.34,5050.0
2024-07-11 13:20:00,490.05,492.0,489.78,492.0,14417.0,490.05,492.0,489.78,492.0,14417.0
2024-07-11 13:30:00,491.38,491.5,490.14,490.57,4153.0,491.38,491.5,490.14,490.57,4153.0
2024-07-11 13:40:00,490.57,492.26,489.09,491.47,8752.0,490.57,492.26,489.09,491.47,8752.0
2024-07-11 13:50:00,491.43,493.74,491.4,493.15,11437.0,491.43,493.74,491.4,493.15,11437.0
2024-07-11 14:00:00,493.21,494.81,492.33,492.92,8292.0,493.21,494.81,492.33,492.92,8292.0
2024-07-11 14:10:00,492.21,496.28,492.21,495.26,10103.0,492.21,496.28,492.21,495.26,10103.0
2024-07-11 14:20:00,494.87,494.87,489.7,489.75,11324.0,494.87,494.87,489.7,489.75,11324.0
2024-07-11 14:30:00,489.95,492.27,489.61,491.03,8364.0,489.95,492.27,489.61,491.03,8364.0
2024-07-11 14:40:00,491.1,491.1,489.31,490.06,6395.0,491.1,491.1,489.31,490.06,6395.0
2024-07-11 14:50:00,490.04,490.48,488.23,488.7,9329.0,490.04,490.48,488.23,488.7,9329.0
2024-07-11 15:00:00,489.39,490.25,488.81,489.85,11786.0,489.39,490.25,488.81,489.85,11786.0
2024-07-11 15:10:00,490.07,492.52,490.07,491.4,14416.0,490.07,492.52,490.07,491.4,14416.0
2024-07-11 15:20:00,491.47,491.66,489.81,490.27,16890.0,491.47,491.66,489.81,490.27,16890.0
2024-07-11 15:30:00,490.23,492.99,490.09,492.23,19126.0,490.23,492.99,490.09,492.23,19126.0
2024-07-11 15:40:00,491.99,491.99,490.21,490.21,26215.0,491.99,491.99,490.21,490.21,26215.0
2024-07-11 15:50:00,490.46,491.56,489.1,490.92,69571.0,490.46,491.56,489.1,490.92,69571.0
2024-07-12 09:30:00,479.36,484.99,471.35,476.66,60398.0,479.36,484.99,471.35,476.66,60398.0
2024-07-12 09:40:00,476.5,481.78,472.13,475.16,34594.0,476.5,481.78,472.13,475.16,34594.0
2024-07-12 09:50:00,474.16,478.06,472.1,474.39,35774.0,474.16,478.06,472.1,474.39,35774.0
2024-07-12 10:00:00,474.55,478.59,473.84,475.03,36408.0,474.55,478.59,473.84,475.03,36408.0
2024-07-12 10:10:00,475.29,476.0,470.44,471.58,86579.0,475.29,476.0,470.44,471.58,86579.0
2024-07-12 10:20:00,471.28,473.39,468.27,472.43,52511.0,471.28,473.39,468.27,472.43,52511.0
2024-07-12 10:30:00,472.48,476.6,472.46,475.72,27098.0,472.48,476.6,472.46,475.72,27098.0
2024-07-12 10:40:00,475.51,476.08,468.02,469.58,41225.0,475.51,476.08,468.02,469.58,41225.0
2024-07-12 10:50:00,470.12,473.43,467.41,471.37,55391.0,470.12,473.43,467.41,471.37,55391.0
2024-07-12 11:00:00,471.53,472.5,469.86,470.83,31744.0,471.53,472.5,469.86,470.83,31744.0
2024-07-12 11:10:00,471.5,473.14,469.02,469.02,29378.0,471.5,473.14,469.02,469.02,29378.0
2024-07-12 11:20:00,469.06,473.3,469.02,473.03,29300.0,469.06,473.3,469.02,473.03,29300.0
2024-07-12 11:30:00,473.73,477.33,473.38,474.23,27910.0,473.73,477.33,473.38,474.23,27910.0
2024-07-12 11:40:00,474.37,477.05,474.36,475.0,28313.0,474.37,477.05,474.36,475.0,28313.0
2024-07-12 11:50:00,474.0,477.62,473.7,473.7,29196.0,474.0,477.62,473.7,473.7,29196.0
2024-07-12 12:00:00,473.18,475.36,472.27,472.44,8805.0,473.18,475.36,472.27,472.44,8805.0
2024-07-12 12:10:00,472.86,474.46,470.49,474.46,27364.0,472.86,474.46,470.49,474.46,27364.0
2024-07-12 12:20:00,474.67,475.95,473.34,475.0,15729.0,474.67,475.95,473.34,475.0,15729.0
2024-07-12 12:30:00,474.91,475.68,474.13,474.26,11439.0,474.91,475.68,474.13,474.26,11439.0
2024-07-12 12:40:00,474.74,475.5,473.25,475.3,16608.0,474.74,475.5,473.25,475.3,16608.0
2024-07-12 12:50:00,474.81,475.51,473.16,475.38,15525.0,474.81,475.51,473.16,475.38,15525.0
2024-07-12 13:00:00,474.71,475.28,473.89,474.84,6657.0,474.71,475.28,473.89,474.84,6657.0
2024-07-12 13:10:00,473.8,473.91,472.28,473.86,8586.0,473.8,473.91,472.28,473.86,8586.0
2024-07-12 13:20:00,473.33,473.87,471.99,472.86,16836.0,473.33,473.87,471.99,472.86,16836.0
2024-07-12 13:30:00,472.38,474.26,472.38,474.03,8608.0,472.38,474.26,472.38,474.03,8608.0
2024-07-12 13:40:00,474.03,475.6,473.3,473.56,13127.0,474.03,475.6,473.3,473.56,13127.0
2024-07-12 13:50:00,474.25,474.25,472.55,472.55,2509.0,474.25,474.25,472.55,472.55,2509.0
2024-07-12 14:00:00,472.55,474.27,472.48,474.14,12968.0,472.55,474.27,472.48,474.14,12968.0
2024-07-12 14:10:00,474.14,475.03,473.59,474.07,5950.0,474.14,475.03,473.59,474.07,5950.0
2024-07-12 14:20:00,474.29,475.13,472.86,473.28,12467.0,474.29,475.13,472.86,473.28,12467.0
2024-07-12 14:30:00,473.54,473.97,473.0,473.37,5278.0,473.54,473.97,473.0,473.37,5278.0
2024-07-12 14:40:00,473.14,473.37,471.48,473.22,11196.0,473.14,473.37,471.48,473.22,11196.0
2024-07-12 14:50:00,473.49,474.04,472.0,473.81,11836.0,473.49,474.04,472.0,473.81,11836.0
2024-07-12 15:00:00,474.21,474.77,472.99,473.27,9199.0,474.21,474.77,472.99,473.27,9199.0
2024-07-12 15:10:00,473.09,473.27,471.25,471.58,14076.0,473.09,473.27,471.25,471.58,14076.0
2024-07-12 15:20:00,471.27,472.27,470.54,471.09,25078.0,471.27,472.27,470.54,471.09,25078.0
2024-07-12 15:30:00,470.92,472.08,469.66,470.46,14256.0,470.92,472.08,469.66,470.46,14256.0
2024-07-12 15:40:00,470.32,470.48,469.2,469.6,40682.0,470.32,470.48,469.2,469.6,40682.0
2024-07-12 15:50:00,469.57,476.59,469.56,476.58,99879.0,469.57,476.59,469.56,476.58,99879.0
2024-07-15 09:30:00,476.0,476.22,465.22,470.89,71406.0,476.0,476.22,465.22,470.89,71406.0
2024-07-15 09:40:00,470.52,477.58,469.35,474.47,20115.0,470.52,477.58,469.35,474.47,20115.0
2024-07-15 09:50:00,473.93,475.1,470.97,472.2,9387.0,473.93,475.1,470.97,472.2,9387.0
2024-07-15 10:00:00,472.18,472.93,470.31,470.4,15482.0,472.18,472.93,470.31,470.4,15482.0
2024-07-15 10:10:00,470.35,470.76,469.1,469.77,6185.0,470.35,470.76,469.1,469.77,6185.0
2024-07-15 10:20:00,469.59,472.0,468.44,471.23,16291.0,469.59,472.0,468.44,471.23,16291.0
2024-07-15 10:30:00,471.23,472.22,470.34,470.49,5336.0,471.23,472.22,470.34,470.49,5336.0
2024-07-15 10:40:00,468.86,471.51,468.0,470.71,19774.0,468.86,471.51,468.0,470.71,19774.0
2024-07-15 10:50:00,471.22,471.78,469.99,470.26,16555.0,471.22,471.78,469.99,470.26,16555.0
2024-07-15 11:00:00,470.29,473.2,470.28,472.89,8483.0,470.29,473.2,470.28,472.89,8483.0
2024-07-15 11:10:00,473.0,473.73,472.53,473.18,6221.0,473.0,473.73,472.53,473.18,6221.0
2024-07-15 11:20:00,473.37,474.04,472.0,472.6,5700.0,473.37,474.04,472.0,472.6,5700.0
2024-07-15 11:30:00,472.01,475.34,471.6,475.28,10377.0,472.01,475.34,471.6,475.28,10377.0
2024-07-15 11:40:00,476.0,476.94,474.36,475.5,5279.0,476.0,476.94,474.36,475.5,5279.0
2024-07-15 11:50:00,475.32,476.34,474.64,476.34,3354.0,475.32,476.34,474.64,476.34,3354.0
2024-07-15 12:00:00,475.45,475.89,474.38,474.91,4649.0,475.45,475.89,474.38,474.91,4649.0
2024-07-15 12:10:00,474.71,475.38,473.96,474.57,5626.0,474.71,475.38,473.96,474.57,5626.0
2024-07-15 12:20:00,474.39,478.0,474.38,477.7,8649.0,474.39,478.0,474.38,477.7,8649.0
2024-07-15 12:30:00,478.0,478.25,474.71,475.89,6220.0,478.0,478.25,474.71,475.89,6220.0
2024-07-15 12:40:00,476.03,477.62,475.58,477.4,2100.0,476.03,477.62,475.58,477.4,2100.0
2024-07-15 12:50:00,477.56,478.02,476.15,477.4,5159.0,477.56,478.02,476.15,477.4,5159.0
2024-07-15 13:00:00,477.23,479.48,475.94,477.66,7499.0,477.23,479.48,475.94,477.66,7499.0
2024-07-15 13:10:00,477.37,478.21,476.51,478.21,4736.0,477.37,478.21,476.51,478.21,4736.0
2024-07-15 13:20:00,478.14,478.35,476.58,476.58,11267.0,478.14,478.35,476.58,476.58,11267.0
2024-07-15 13:30:00,476.13,476.7,474.15,474.92,5426.0,476.13,476.7,474.15,474.92,5426.0
2024-07-15 13:40:00,474.87,476.42,474.46,475.5,14731.0,474.87,476.42,474.46,475.5,14731.0
2024-07-15 13:50:00,475.81,476.01,474.19,474.39,3889.0,475.81,476.01,474.19,474.39,3889.0
2024-07-15 14:00:00,474.0,475.32,473.85,474.46,3915.0,474.0,475.32,473.85,474.46,3915.0
2024-07-15 14:10:00,474.42,474.5,473.64,473.83,5481.0,474.42,474.5,473.64,473.83,5481.0
2024-07-15 14:20:00,473.51,474.63,473.51,474.08,3096.0,473.51,474.63,473.51,474.08,3096.0
2024-07-15 14:30:00,474.62,475.24,472.0,472.13,3033.0,474.62,475.24,472.0,472.13,3033.0
2024-07-15 14:40:00,472.11,472.97,472.01,472.83,1500.0,472.11,472.97,472.01,472.83,1500.0
2024-07-15 14:50:00,473.05,473.05,472.04,473.05,2918.0,473.05,473.05,472.04,473.05,2918.0
2024-07-15 15:00:00,472.75,473.96,472.73,473.89,3539.0,472.75,473.96,472.73,473.89,3539.0
2024-07-15 15:10:00,473.86,474.22,473.42,474.22,3340.0,473.86,474.22,473.42,474.22,3340.0
2024-07-15 15:20:00,473.97,474.85,472.76,472.78,8149.0,473.97,474.85,472.76,472.78,8149.0
2024-07-15 15:30:00,472.8,474.8,472.5,472.71,6694.0,472.8,474.8,472.5,472.71,6694.0
2024-07-15 15:40:00,472.94,473.18,470.89,471.33,13173.0,472.94,473.18,470.89,471.33,13173.0
2024-07-15 15:50:00,471.33,472.27,470.07,471.89,66452.0,471.33,472.27,470.07,471.89,66452.0
2024-07-16 09:30:00,472.27,480.82,472.14,480.1,30000.0,472.27,480.82,472.14,480.1,30000.0
2024-07-16 09:40:00,480.7,483.9,479.47,480.75,12992.0,480.7,483.9,479.47,480.75,12992.0
2024-07-16 09:50:00,481.1,481.25,479.56,480.4,8573.0,481.1,481.25,479.56,480.4,8573.0
2024-07-16 10:00:00,480.4,480.4,473.91,475.29,11034.0,480.4,480.4,473.91,475.29,11034.0
2024-07-16 10:10:00,475.9,477.04,474.79,476.48,7769.0,475.9,477.04,474.79,476.48,7769.0
2024-07-16 10:20:00,475.89,477.37,475.36,475.87,6058.0,475.89,477.37,475.36,475.87,6058.0
2024-07-16 10:30:00,475.88,477.35,475.49,476.62,6840.0,475.88,477.35,475.49,476.62,6840.0
2024-07-16 10:40:00,476.52,480.48,476.52,479.46,15999.0,476.52,480.48,476.52,479.46,15999.0
2024-07-16 10:50:00,480.21,480.56,478.33,480.56,15467.0,480.21,480.56,478.33,480.56,15467.0
2024-07-16 11:00:00,480.56,481.0,480.07,480.12,5107.0,480.56,481.0,480.07,480.12,5107.0
2024-07-16 11:10:00,480.36,480.86,479.44,479.78,7525.0,480.36,480.86,479.44,479.78,7525.0
2024-07-16 11:20:00,479.97,482.01,479.77,481.66,3634.0,479.97,482.01,479.77,481.66,3634.0
2024-07-16 11:30:00,481.07,484.59,479.58,484.59,6354.0,481.07,484.59,479.58,484.59,6354.0
2024-07-16 11:40:00,484.27,485.2,483.68,485.08,7134.0,484.27,485.2,483.68,485.08,7134.0
2024-07-16 11:50:00,485.0,485.0,482.09,482.49,5047.0,485.0,485.0,482.09,482.49,5047.0
2024-07-16 12:00:00,483.02,484.35,482.67,483.13,4683.0,483.02,484.35,482.67,483.13,4683.0
2024-07-16 12:10:00,483.1,483.3,481.54,482.72,5908.0,483.1,483.3,481.54,482.72,5908.0
2024-07-16 12:20:00,482.21,483.57,482.21,482.83,3784.0,482.21,483.57,482.21,482.83,3784.0
2024-07-16 12:30:00,482.65,482.65,480.76,482.0,3109.0,482.65,482.65,480.76,482.0,3109.0
2024-07-16 12:40:00,482.28,482.28,480.42,481.42,4218.0,482.28,482.28,480.42,481.42,4218.0
2024-07-16 12:50:00,481.86,482.45,481.63,482.45,1810.0,481.86,482.45,481.63,482.45,1810.0
2024-07-16 13:00:00,482.1,482.1,480.6,480.6,1493.0,482.1,482.1,480.6,480.6,1493.0
2024-07-16 13:10:00,481.2,481.33,479.95,480.21,2820.0,481.2,481.33,479.95,480.21,2820.0
2024-07-16 13:20:00,479.95,480.36,479.89,479.95,1998.0,479.95,480.36,479.89,479.95,1998.0
2024-07-16 13:30:00,479.76,482.0,479.76,481.54,4643.0,479.76,482.0,479.76,481.54,4643.0
2024-07-16 13:40:00,481.57,481.57,479.98,481.13,6465.0,481.57,481.57,479.98,481.13,6465.0
2024-07-16 13:50:00,480.78,481.0,480.24,480.69,5531.0,480.78,481.0,480.24,480.69,5531.0
2024-07-16 14:00:00,480.35,482.0,480.35,481.44,7463.0,480.35,482.0,480.35,481.44,7463.0
2024-07-16 14:10:00,481.78,482.93,481.31,481.56,4718.0,481.78,482.93,481.31,481.56,4718.0
2024-07-16 14:20:00,482.06,483.08,481.78,482.94,4301.0,482.06,483.08,481.78,482.94,4301.0
2024-07-16 14:30:00,482.69,485.88,482.68,485.62,11623.0,482.69,485.88,482.68,485.62,11623.0
2024-07-16 14:40:00,485.88,487.0,485.25,486.08,14475.0,485.88,487.0,485.25,486.08,14475.0
2024-07-16 14:50:00,486.08,487.28,485.69,487.23,6363.0,486.08,487.28,485.69,487.23,6363.0
2024-07-16 15:00:00,486.84,488.62,486.41,488.0,18568.0,486.84,488.62,486.41,488.0,18568.0
2024-07-16 15:10:00,487.96,489.95,487.24,489.9,15399.0,487.96,489.95,487.24,489.9,15399.0
2024-07-16 15:20:00,489.52,491.07,489.51,491.07,15411.0,489.52,491.07,489.51,491.07,15411.0
2024-07-16 15:30:00,490.83,491.32,489.4,489.4,18098.0,490.83,491.32,489.4,489.4,18098.0
2024-07-16 15:40:00,489.46,489.46,486.98,486.98,18802.0,489.46,489.46,486.98,486.98,18802.0
2024-07-16 15:50:00,487.06,488.84,486.13,488.82,73896.0,487.06,488.84,486.13,488.82,73896.0
2024-07-17 09:30:00,481.21,487.24,481.02,485.7,32236.0,481.21,487.24,481.02,485.7,32236.0
2024-07-17 09:40:00,485.02,487.47,485.02,487.47,3058.0,485.02,487.47,485.02,487.47,3058.0
2024-07-17 09:50:00,487.18,492.79,487.18,492.79,4768.0,487.18,492.79,487.18,492.79,4768.0
2024-07-17 10:00:00,492.07,492.07,484.53,485.59,27843.0,492.07,492.07,484.53,485.59,27843.0
2024-07-17 10:10:00,485.28,487.69,484.38,487.5,4367.0,485.28,487.69,484.38,487.5,4367.0
2024-07-17 10:20:00,487.73,488.59,487.0,487.07,10305.0,487.73,488.59,487.0,487.07,10305.0
2024-07-17 10:30:00,487.48,489.07,487.42,488.3,5207.0,487.48,489.07,487.42,488.3,5207.0
2024-07-17 10:40:00,489.08,489.93,487.64,487.64,6282.0,489.08,489.93,487.64,487.64,6282.0
2024-07-17 10:50:00,487.93,487.93,485.92,485.93,3566.0,487.93,487.93,485.92,485.93,3566.0
2024-07-17 11:00:00,486.02,487.72,486.0,487.65,1952.0,486.02,487.72,486.0,487.65,1952.0
2024-07-17 11:10:00,488.02,488.02,486.46,487.73,3875.0,488.02,488.02,486.46,487.73,3875.0
2024-07-17 11:20:00,487.51,487.75,485.84,486.48,18422.0,487.51,487.75,485.84,486.48,18422.0
2024-07-17 11:30:00,486.22,486.42,485.55,486.42,7749.0,486.22,486.42,485.55,486.42,7749.0
2024-07-17 11:40:00,486.45,486.86,485.42,485.43,10993.0,486.45,486.86,485.42,485.43,10993.0
2024-07-17 11:50:00,485.29,485.48,484.37,485.09,7811.0,485.29,485.48,484.37,485.09,7811.0
2024-07-17 12:00:00,484.79,484.85,479.07,479.07,25324.0,484.79,484.85,479.07,479.07,25324.0
2024-07-17 12:10:00,479.48,479.48,477.44,477.44,3265.0,479.48,479.48,477.44,477.44,3265.0
2024-07-17 12:20:00,478.43,480.9,478.1,479.72,4014.0,478.43,480.9,478.1,479.72,4014.0
2024-07-17 12:30:00,480.0,480.88,480.0,480.81,2535.0,480.0,480.88,480.0,480.81,2535.0
2024-07-17 12:40:00,480.64,480.64,478.9,479.15,25119.0,480.64,480.64,478.9,479.15,25119.0
2024-07-17 12:50:00,478.83,481.04,478.83,481.0,3435.0,478.83,481.04,478.83,481.0,3435.0
2024-07-17 13:00:00,481.02,481.55,480.98,481.37,2739.0,481.02,481.55,480.98,481.37,2739.0
2024-07-17 13:10:00,480.99,481.13,479.96,480.14,3294.0,480.99,481.13,479.96,480.14,3294.0
2024-07-17 13:20:00,480.03,480.68,480.02,480.68,1678.0,480.03,480.68,480.02,480.68,1678.0
2024-07-17 13:30:00,480.5,480.5,479.93,479.97,1926.0,480.5,480.5,479.93,479.97,1926.0
2024-07-17 13:40:00,479.97,482.18,479.76,482.11,3220.0,479.97,482.18,479.76,482.11,3220.0
2024-07-17 13:50:00,482.06,482.07,480.49,480.49,4606.0,482.06,482.07,480.49,480.49,4606.0
2024-07-17 14:00:00,480.17,480.45,479.77,480.24,5001.0,480.17,480.45,479.77,480.24,5001.0
2024-07-17 14:10:00,480.44,481.05,479.99,480.9,3858.0,480.44,481.05,479.99,480.9,3858.0
2024-07-17 14:20:00,480.55,481.27,480.55,481.27,1509.0,480.55,481.27,480.55,481.27,1509.0
2024-07-17 14:30:00,481.26,481.27,480.24,480.44,2600.0,481.26,481.27,480.24,480.44,2600.0
2024-07-17 14:40:00,480.28,480.41,479.41,480.06,18940.0,480.28,480.41,479.41,480.06,18940.0
2024-07-17 14:50:00,479.8,481.56,479.8,481.56,118135.0,479.8,481.56,479.8,481.56,118135.0
2024-07-17 15:00:00,481.76,481.99,481.11,481.82,2718.0,481.76,481.99,481.11,481.82,2718.0
2024-07-17 15:10:00,481.67,482.7,481.67,482.39,3736.0,481.67,482.7,481.67,482.39,3736.0
2024-07-17 15:20:00,482.58,483.39,482.25,482.66,5753.0,482.58,483.39,482.25,482.66,5753.0
2024-07-17 15:30:00,482.72,483.45,480.46,480.46,16129.0,482.72,483.45,480.46,480.46,16129.0
2024-07-17 15:40:00,480.78,481.3,480.11,480.11,7170.0,480.78,481.3,480.11,480.11,7170.0
2024-07-17 15:50:00,480.21,480.96,479.4,480.69,80251.0,480.21,480.96,479.4,480.69,80251.0
2024-07-18 09:30:00,479.75,482.0,477.42,482.0,4506.0,479.75,482.0,477.42,482.0,4506.0
2024-07-18 09:40:00,479.84,482.55,479.84,480.26,16614.0,479.84,482.55,479.84,480.26,16614.0
2024-07-18 09:50:00,481.05,482.11,480.38,481.14,20777.0,481.05,482.11,480.38,481.14,20777.0
2024-07-18 10:00:00,482.03,482.03,478.77,480.56,8139.0,482.03,482.03,478.77,480.56,8139.0
2024-07-18 10:10:00,480.67,481.46,480.41,481.24,1800.0,480.67,481.46,480.41,481.24,1800.0
2024-07-18 10:20:00,481.0,482.4,480.4,480.63,22971.0,481.0,482.4,480.4,480.63,22971.0
2024-07-18 10:30:00,480.75,481.88,480.06,481.42,32161.0,480.75,481.88,480.06,481.42,32161.0
2024-07-18 10:40:00,481.3,482.32,480.58,481.67,19899.0,481.3,482.32,480.58,481.67,19899.0
2024-07-18 10:50:00,482.61,484.2,481.51,482.5,8747.0,482.61,484.2,481.51,482.5,8747.0
2024-07-18 11:00:00,482.71,485.24,482.71,484.58,27611.0,482.71,485.24,482.71,484.58,27611.0
2024-07-18 11:10:00,484.53,484.76,482.84,484.3,29677.0,484.53,484.76,482.84,484.3,29677.0
2024-07-18 11:20:00,484.34,484.47,482.78,483.6,22088.0,484.34,484.47,482.78,483.6,22088.0
2024-07-18 11:30:00,484.99,486.96,484.23,485.15,38600.0,484.99,486.96,484.23,485.15,38600.0
2024-07-18 11:40:00,485.0,485.85,484.35,484.35,19891.0,485.0,485.85,484.35,484.35,19891.0
2024-07-18 11:50:00,483.76,484.81,483.55,483.94,19785.0,483.76,484.81,483.55,483.94,19785.0
2024-07-18 12:00:00,484.0,484.12,476.92,479.0,36062.0,484.0,484.12,476.92,479.0,36062.0
2024-07-18 12:10:00,480.49,480.49,479.56,479.71,3587.0,480.49,480.49,479.56,479.71,3587.0
2024-07-18 12:20:00,479.53,480.35,478.95,480.0,16877.0,479.53,480.35,478.95,480.0,16877.0
2024-07-18 12:30:00,479.8,481.09,479.7,481.08,26981.0,479.8,481.09,479.7,481.08,26981.0
2024-07-18 12:40:00,480.96,482.55,480.08,481.52,3241.0,480.96,482.55,480.08,481.52,3241.0
2024-07-18 12:50:00,481.14,481.68,481.14,481.68,4000.0,481.14,481.68,481.14,481.68,4000.0
2024-07-18 13:00:00,481.65,482.03,480.54,480.96,2896.0,481.65,482.03,480.54,480.96,2896.0
2024-07-18 13:10:00,480.67,481.45,480.5,481.45,3348.0,480.67,481.45,480.5,481.45,3348.0
2024-07-18 13:20:00,481.17,481.88,480.99,481.19,1513.0,481.17,481.88,480.99,481.19,1513.0
2024-07-18 13:30:00,480.86,481.32,479.5,480.54,3759.0,480.86,481.32,479.5,480.54,3759.0
2024-07-18 13:40:00,480.0,480.37,479.73,480.12,3136.0,480.0,480.37,479.73,480.12,3136.0
2024-07-18 13:50:00,480.15,480.3,479.35,480.13,11079.0,480.15,480.3,479.35,480.13,11079.0
2024-07-18 14:00:00,479.99,480.39,478.93,480.19,21224.0,479.99,480.39,478.93,480.19,21224.0
2024-07-18 14:10:00,480.11,480.41,479.2,480.0,5381.0,480.11,480.41,479.2,480.0,5381.0
2024-07-18 14:20:00,480.2,480.37,478.01,478.3,8206.0,480.2,480.37,478.01,478.3,8206.0
2024-07-18 14:30:00,478.31,479.87,478.31,479.06,33459.0,478.31,479.87,478.31,479.06,33459.0
2024-07-18 14:40:00,479.13,480.03,478.89,479.74,31834.0,479.13,480.03,478.89,479.74,31834.0
2024-07-18 14:50:00,479.74,480.19,478.4,478.7,20054.0,479.74,480.19,478.4,478.7,20054.0
2024-07-18 15:00:00,478.47,479.75,478.46,479.6,15406.0,478.47,479.75,478.46,479.6,15406.0
2024-07-18 15:10:00,479.61,479.66,478.37,479.34,32126.0,479.61,479.66,478.37,479.34,32126.0
2024-07-18 15:20:00,479.27,480.62,478.97,480.62,20555.0,479.27,480.62,478.97,480.62,20555.0
2024-07-18 15:30:00,480.55,481.5,480.3,481.2,4800.0,480.55,481.5,480.3,481.2,4800.0
2024-07-18 15:40:00,481.84,482.27,481.19,482.16,20131.0,481.84,482.27,481.19,482.16,20131.0
2024-07-18 15:50:00,481.96,482.99,481.26,481.41,99266.0,481.96,482.99,481.26,481.41,99266.0
2024-07-19 09:30:00,479.68,480.0,477.0,478.56,9881.0,479.68,480.0,477.0,478.56,9881.0
2024-07-19 09:40:00,479.1,479.95,477.57,479.23,11301.0,479.1,479.95,477.57,479.23,11301.0
2024-07-19 09:50:00,478.62,480.0,478.45,479.2,18891.0,478.62,480.0,478.45,479.2,18891.0
2024-07-19 10:00:00,479.37,479.39,471.2,472.3,15307.0,479.37,479.39,471.2,472.3,15307.0
2024-07-19 10:10:00,471.07,474.91,471.07,473.69,4550.0,471.07,474.91,471.07,473.69,4550.0
2024-07-19 10:20:00,472.69,472.69,471.22,471.54,18028.0,472.69,472.69,471.22,471.54,18028.0
2024-07-19 10:30:00,472.26,473.49,469.6,473.02,18305.0,472.26,473.49,469.6,473.02,18305.0
2024-07-19 10:40:00,472.5,473.7,472.0,473.7,3941.0,472.5,473.7,472.0,473.7,3941.0
2024-07-19 10:50:00,473.27,473.3,471.91,472.44,5126.0,473.27,473.3,471.91,472.44,5126.0
2024-07-19 11:00:00,472.81,473.11,471.45,471.69,22075.0,472.81,473.11,471.45,471.69,22075.0
2024-07-19 11:10:00,471.62,472.77,471.61,472.2,20037.0,471.62,472.77,471.61,472.2,20037.0
2024-07-19 11:20:00,471.95,472.59,471.36,472.31,2950.0,471.95,472.59,471.36,472.31,2950.0
2024-07-19 11:30:00,472.26,472.64,470.98,471.25,35513.0,472.26,472.64,470.98,471.25,35513.0
2024-07-19 11:40:00,471.34,472.7,469.99,472.7,5967.0,471.34,472.7,469.99,472.7,5967.0
2024-07-19 11:50:00,472.72,473.5,471.85,473.5,5769.0,472.72,473.5,471.85,473.5,5769.0
2024-07-19 12:00:00,473.27,475.11,472.71,473.94,5813.0,473.27,475.11,472.71,473.94,5813.0
2024-07-19 12:10:00,473.98,474.37,472.3,472.3,9674.0,473.98,474.37,472.3,472.3,9674.0
2024-07-19 12:20:00,472.26,473.56,472.08,473.42,10498.0,472.26,473.56,472.08,473.42,10498.0
2024-07-19 12:30:00,473.63,473.82,472.74,473.46,4865.0,473.63,473.82,472.74,473.46,4865.0
2024-07-19 12:40:00,474.79,475.4,474.26,475.17,4424.0,474.79,475.4,474.26,475.17,4424.0
2024-07-19 12:50:00,475.0,475.48,474.84,475.48,4522.0,475.0,475.48,474.84,475.48,4522.0
2024-07-19 13:00:00,475.28,475.68,474.82,475.42,9999.0,475.28,475.68,474.82,475.42,9999.0
2024-07-19 13:10:00,475.68,476.01,475.2,475.2,1400.0,475.68,476.01,475.2,475.2,1400.0
2024-07-19 13:20:00,475.2,477.43,474.95,477.43,4068.0,475.2,477.43,474.95,477.43,4068.0
2024-07-19 13:30:00,476.49,477.5,476.41,477.33,1435.0,476.49,477.5,476.41,477.33,1435.0
2024-07-19 13:40:00,476.98,478.3,476.41,478.3,2200.0,476.98,478.3,476.41,478.3,2200.0
2024-07-19 13:50:00,478.38,478.38,477.23,478.04,2567.0,478.38,478.38,477.23,478.04,2567.0
2024-07-19 14:00:00,477.98,477.98,476.93,477.5,1037.0,477.98,477.98,476.93,477.5,1037.0
2024-07-19 14:10:00,477.75,478.82,477.56,478.03,2800.0,477.75,478.82,477.56,478.03,2800.0
2024-07-19 14:20:00,477.24,477.6,476.87,477.14,1506.0,477.24,477.6,476.87,477.14,1506.0
2024-07-19 14:30:00,476.95,476.98,476.06,476.97,3504.0,476.95,476.98,476.06,476.97,3504.0
2024-07-19 14:40:00,476.69,477.08,475.57,476.8,4281.0,476.69,477.08,475.57,476.8,4281.0
2024-07-19 14:50:00,477.26,477.67,476.36,476.87,3100.0,477.26,477.67,476.36,476.87,3100.0
2024-07-19 15:00:00,477.28,478.07,477.28,477.92,1800.0,477.28,478.07,477.28,477.92,1800.0
2024-07-19 15:10:00,478.23,478.34,477.08,477.47,4553.0,478.23,478.34,477.08,477.47,4553.0
2024-07-19 15:20:00,477.43,477.81,476.67,477.44,7703.0,477.43,477.81,476.67,477.44,7703.0
2024-07-19 15:30:00,477.23,477.23,475.86,476.19,3897.0,477.23,477.23,475.86,476.19,3897.0
2024-07-19 15:40:00,475.76,477.88,475.55,477.88,7958.0,475.76,477.88,475.55,477.88,7958.0
2024-07-19 15:50:00,477.79,480.16,476.81,480.16,55191.0,477.79,480.16,476.81,480.16,55191.0
2024-07-22 09:30:00,482.1,484.89,481.12,482.71,8878.0,482.1,484.89,481.12,482.71,8878.0
2024-07-22 09:40:00,482.18,482.18,477.56,479.28,18193.0,482.18,482.18,477.56,479.28,18193.0
2024-07-22 09:50:00,479.24,479.24,474.24,475.11,10979.0,479.24,479.24,474.24,475.11,10979.0
2024-07-22 10:00:00,475.74,476.32,472.2,473.42,3579.0,475.74,476.32,472.2,473.42,3579.0
2024-07-22 10:10:00,473.91,476.72,473.21,474.55,21144.0,473.91,476.72,473.21,474.55,21144.0
2024-07-22 10:20:00,475.01,476.11,474.85,475.0,5207.0,475.01,476.11,474.85,475.0,5207.0
2024-07-22 10:30:00,474.79,479.44,474.76,478.7,9729.0,474.79,479.44,474.76,478.7,9729.0
2024-07-22 10:40:00,478.66,480.24,477.78,478.97,7543.0,478.66,480.24,477.78,478.97,7543.0
2024-07-22 10:50:00,478.55,480.8,478.15,478.65,6343.0,478.55,480.8,478.15,478.65,6343.0
2024-07-22 11:00:00,478.95,479.42,477.6,477.71,1998.0,478.95,479.42,477.6,477.71,1998.0
2024-07-22 11:10:00,477.39,478.38,476.19,476.19,1695.0,477.39,478.38,476.19,476.19,1695.0
2024-07-22 11:20:00,475.59,476.68,475.44,476.68,1125.0,475.59,476.68,475.44,476.68,1125.0
2024-07-22 11:30:00,475.45,478.04,474.85,477.92,4222.0,475.45,478.04,474.85,477.92,4222.0
2024-07-22 11:40:00,476.99,478.65,476.99,478.65,8709.0,476.99,478.65,476.99,478.65,8709.0
2024-07-22 11:50:00,479.05,480.11,479.05,479.46,1855.0,479.05,480.11,479.05,479.46,1855.0
2024-07-22 12:00:00,479.88,480.44,478.49,478.94,4853.0,479.88,480.44,478.49,478.94,4853.0
2024-07-22 12:10:00,478.86,480.04,478.67,480.04,2673.0,478.86,480.04,478.67,480.04,2673.0
2024-07-22 12:20:00,480.31,480.49,479.81,480.25,2783.0,480.31,480.49,479.81,480.25,2783.0
2024-07-22 12:30:00,480.26,481.07,480.25,480.63,3618.0,480.26,481.07,480.25,480.63,3618.0
2024-07-22 12:40:00,480.4,482.55,480.4,481.09,6281.0,480.4,482.55,480.4,481.09,6281.0
2024-07-22 12:50:00,481.59,482.91,481.11,481.9,7603.0,481.59,482.91,481.11,481.9,7603.0
2024-07-22 13:00:00,481.88,481.88,480.78,480.82,2000.0,481.88,481.88,480.78,480.82,2000.0
2024-07-22 13:10:00,480.4,480.72,479.93,480.23,3311.0,480.4,480.72,479.93,480.23,3311.0
2024-07-22 13:20:00,480.1,480.39,479.18,479.21,4302.0,480.1,480.39,479.18,479.21,4302.0
2024-07-22 13:30:00,479.61,480.07,478.75,478.79,3750.0,479.61,480.07,478.75,478.79,3750.0
2024-07-22 13:40:00,478.4,479.67,478.4,479.6,3039.0,478.4,479.67,478.4,479.6,3039.0
2024-07-22 13:50:00,479.33,480.47,479.29,479.69,4075.0,479.33,480.47,479.29,479.69,4075.0
2024-07-22 14:00:00,479.73,479.73,478.45,478.77,2332.0,479.73,479.73,478.45,478.77,2332.0
2024-07-22 14:10:00,478.61,480.58,477.83,479.52,14484.0,478.61,480.58,477.83,479.52,14484.0
2024-07-22 14:20:00,479.62,480.88,479.36,479.54,3328.0,479.62,480.88,479.36,479.54,3328.0
2024-07-22 14:30:00,479.03,480.85,478.82,480.64,5222.0,479.03,480.85,478.82,480.64,5222.0
2024-07-22 14:40:00,480.91,481.38,480.43,480.89,5608.0,480.91,481.38,480.43,480.89,5608.0
2024-07-22 14:50:00,481.2,482.0,480.79,480.83,31447.0,481.2,482.0,480.79,480.83,31447.0
2024-07-22 15:00:00,480.4,481.09,479.87,480.84,3892.0,480.4,481.09,479.87,480.84,3892.0
2024-07-22 15:10:00,480.66,481.27,480.39,480.9,5503.0,480.66,481.27,480.39,480.9,5503.0
2024-07-22 15:20:00,479.95,481.0,479.94,480.78,4143.0,479.95,481.0,479.94,480.78,4143.0
2024-07-22 15:30:00,480.78,481.41,480.7,480.8,6684.0,480.78,481.41,480.7,480.8,6684.0
2024-07-22 15:40:00,480.43,481.2,480.16,481.11,5583.0,480.43,481.2,480.16,481.11,5583.0
2024-07-22 15:50:00,481.2,483.01,481.19,482.99,36182.0,481.2,483.01,481.19,482.99,36182.0
2024-07-23 09:30:00,485.31,487.52,484.46,485.91,19902.0,485.31,487.52,484.46,485.91,19902.0
2024-07-23 09:40:00,485.92,488.35,484.58,485.74,14899.0,485.92,488.35,484.58,485.74,14899.0
2024-07-23 09:50:00,485.74,487.14,484.51,487.14,20725.0,485.74,487.14,484.51,487.14,20725.0
2024-07-23 10:00:00,485.44,489.81,485.36,489.04,5338.0,485.44,489.81,485.36,489.04,5338.0
2024-07-23 10:10:00,489.32,489.78,486.78,487.53,2892.0,489.32,489.78,486.78,487.53,2892.0
2024-07-23 10:20:00,488.07,488.4,486.35,487.54,16989.0,488.07,488.4,486.35,487.54,16989.0
2024-07-23 10:30:00,486.92,487.67,486.38,487.67,6573.0,486.92,487.67,486.38,487.67,6573.0
2024-07-23 10:40:00,486.84,486.84,484.86,485.47,6590.0,486.84,486.84,484.86,485.47,6590.0
2024-07-23 10:50:00,485.45,485.97,484.33,485.52,9550.0,485.45,485.97,484.33,485.52,9550.0
2024-07-23 11:00:00,485.49,487.3,485.49,487.3,3500.0,485.49,487.3,485.49,487.3,3500.0
2024-07-23 11:10:00,486.8,488.45,486.8,487.91,4147.0,486.8,488.45,486.8,487.91,4147.0
2024-07-23 11:20:00,488.02,489.28,487.63,488.97,4202.0,488.02,489.28,487.63,488.97,4202.0
2024-07-23 11:30:00,489.28,490.41,488.83,489.59,8323.0,489.28,490.41,488.83,489.59,8323.0
2024-07-23 11:40:00,489.84,490.8,489.62,490.8,4397.0,489.84,490.8,489.62,490.8,4397.0
2024-07-23 11:50:00,491.29,492.49,491.28,491.39,3924.0,491.29,492.49,491.28,491.39,3924.0
2024-07-23 12:00:00,491.52,492.61,491.32,492.28,4603.0,491.52,492.61,491.32,492.28,4603.0
2024-07-23 12:10:00,492.37,492.37,489.34,490.56,7416.0,492.37,492.37,489.34,490.56,7416.0
2024-07-23 12:20:00,490.38,490.7,488.64,489.0,2599.0,490.38,490.7,488.64,489.0,2599.0
2024-07-23 12:30:00,488.84,489.3,488.37,489.3,2333.0,488.84,489.3,488.37,489.3,2333.0
2024-07-23 12:40:00,489.23,490.0,489.22,489.69,1546.0,489.23,490.0,489.22,489.69,1546.0
2024-07-23 12:50:00,489.69,489.69,487.4,488.22,2250.0,489.69,489.69,487.4,488.22,2250.0
2024-07-23 13:00:00,488.28,489.0,488.09,488.26,2203.0,488.28,489.0,488.09,488.26,2203.0
2024-07-23 13:10:00,488.16,488.59,487.71,488.59,1631.0,488.16,488.59,487.71,488.59,1631.0
2024-07-23 13:20:00,488.98,489.28,487.86,488.58,2936.0,488.98,489.28,487.86,488.58,2936.0
2024-07-23 13:30:00,488.88,488.89,488.14,488.29,800.0,488.88,488.89,488.14,488.29,800.0
2024-07-23 13:40:00,488.82,488.82,487.89,488.19,1527.0,488.82,488.82,487.89,488.19,1527.0
2024-07-23 13:50:00,488.62,489.73,488.52,489.0,1821.0,488.62,489.73,488.52,489.0,1821.0
2024-07-23 14:00:00,489.23,489.36,488.85,489.36,2514.0,489.23,489.36,488.85,489.36,2514.0
2024-07-23 14:10:00,489.41,489.49,488.89,489.41,2226.0,489.41,489.49,488.89,489.41,2226.0
2024-07-23 14:20:00,489.54,489.54,487.98,488.5,3510.0,489.54,489.54,487.98,488.5,3510.0
2024-07-23 14:30:00,488.9,490.16,488.64,489.87,4515.0,488.9,490.16,488.64,489.87,4515.0
2024-07-23 14:40:00,489.67,490.28,489.44,490.12,7352.0,489.67,490.28,489.44,490.12,7352.0
2024-07-23 14:50:00,490.1,490.73,489.76,490.61,6285.0,490.1,490.73,489.76,490.61,6285.0
2024-07-23 15:00:00,490.65,490.91,489.02,489.07,5400.0,490.65,490.91,489.02,489.07,5400.0
2024-07-23 15:10:00,489.32,498.28,488.83,489.98,25150.0,489.32,498.28,488.83,489.98,25150.0
2024-07-23 15:20:00,489.38,491.56,489.11,491.28,13800.0,489.38,491.56,489.11,491.28,13800.0
2024-07-23 15:30:00,491.13,491.23,489.71,489.71,8768.0,491.13,491.23,489.71,489.71,8768.0
2024-07-23 15:40:00,489.71,489.82,488.85,489.12,16064.0,489.71,489.82,488.85,489.12,16064.0
2024-07-23 15:50:00,489.42,490.32,487.22,488.13,55289.0,489.42,490.32,487.22,488.13,55289.0
2024-07-24 09:30:00,483.79,487.46,483.79,486.31,5551.0,483.79,487.46,483.79,486.31,5551.0
2024-07-24 09:40:00,486.91,487.76,485.95,486.91,6550.0,486.91,487.76,485.95,486.91,6550.0
2024-07-24 09:50:00,487.09,487.64,485.63,486.08,19576.0,487.09,487.64,485.63,486.08,19576.0
2024-07-24 10:00:00,485.63,487.36,484.84,486.34,11398.0,485.63,487.36,484.84,486.34,11398.0
2024-07-24 10:10:00,486.82,487.33,485.44,486.71,16945.0,486.82,487.33,485.44,486.71,16945.0
2024-07-24 10:20:00,487.55,488.27,486.65,488.05,5276.0,487.55,488.27,486.65,488.05,5276.0
2024-07-24 10:30:00,487.93,488.32,486.68,486.68,2606.0,487.93,488.32,486.68,486.68,2606.0
2024-07-24 10:40:00,486.75,487.11,486.26,486.31,1520.0,486.75,487.11,486.26,486.31,1520.0
2024-07-24 10:50:00,486.21,486.35,482.53,483.03,11202.0,486.21,486.35,482.53,483.03,11202.0
2024-07-24 11:00:00,483.03,483.79,482.94,483.13,3984.0,483.03,483.79,482.94,483.13,3984.0
2024-07-24 11:10:00,483.11,483.35,479.42,480.0,27259.0,483.11,483.35,479.42,480.0,27259.0
2024-07-24 11:20:00,480.29,480.75,479.39,480.34,4754.0,480.29,480.75,479.39,480.34,4754.0
2024-07-24 11:30:00,479.94,480.94,479.43,480.35,4872.0,479.94,480.94,479.43,480.35,4872.0
2024-07-24 11:40:00,480.67,482.55,480.67,480.84,17494.0,480.67,482.55,480.67,480.84,17494.0
2024-07-24 11:50:00,480.85,481.86,480.37,480.4,15172.0,480.85,481.86,480.37,480.4,15172.0
2024-07-24 12:00:00,480.75,480.93,479.42,480.08,4898.0,480.75,480.93,479.42,480.08,4898.0
2024-07-24 12:10:00,480.56,481.43,480.56,480.89,3584.0,480.56,481.43,480.56,480.89,3584.0
2024-07-24 12:20:00,480.82,480.9,479.67,480.61,15519.0,480.82,480.9,479.67,480.61,15519.0
2024-07-24 12:30:00,480.52,481.44,479.93,479.93,3224.0,480.52,481.44,479.93,479.93,3224.0
2024-07-24 12:40:00,480.23,480.52,479.15,480.52,15582.0,480.23,480.52,479.15,480.52,15582.0
2024-07-24 12:50:00,480.64,481.27,480.07,481.14,2464.0,480.64,481.27,480.07,481.14,2464.0
2024-07-24 13:00:00,480.95,481.78,480.57,481.54,6069.0,480.95,481.78,480.57,481.54,6069.0
2024-07-24 13:10:00,481.97,482.61,481.43,482.02,2476.0,481.97,482.61,481.43,482.02,2476.0
2024-07-24 13:20:00,481.8,482.01,481.01,481.66,2936.0,481.8,482.01,481.01,481.66,2936.0
2024-07-24 13:30:00,482.01,483.53,481.68,482.91,2674.0,482.01,483.53,481.68,482.91,2674.0
2024-07-24 13:40:00,482.84,482.84,481.45,481.45,1151.0,482.84,482.84,481.45,481.45,1151.0
2024-07-24 13:50:00,481.63,481.92,481.62,481.64,700.0,481.63,481.92,481.62,481.64,700.0
2024-07-24 14:00:00,481.77,481.77,481.35,481.5,2909.0,481.77,481.77,481.35,481.5,2909.0
2024-07-24 14:10:00,481.5,481.84,481.17,481.37,2674.0,481.5,481.84,481.17,481.37,2674.0
2024-07-24 14:20:00,481.92,482.01,480.83,480.97,1967.0,481.92,482.01,480.83,480.97,1967.0
2024-07-24 14:30:00,480.84,481.61,480.48,480.89,8613.0,480.84,481.61,480.48,480.89,8613.0
2024-07-24 14:40:00,480.7,480.7,473.17,473.17,27359.0,480.7,480.7,473.17,473.17,27359.0
2024-07-24 14:50:00,473.68,475.99,473.68,475.0,2214.0,473.68,475.99,473.68,475.0,2214.0
2024-07-24 15:00:00,475.69,475.82,474.8,475.21,3539.0,475.69,475.82,474.8,475.21,3539.0
2024-07-24 15:10:00,475.94,475.94,474.62,475.09,7891.0,475.94,475.94,474.62,475.09,7891.0
2024-07-24 15:20:00,475.15,475.18,474.16,474.65,7890.0,475.15,475.18,474.16,474.65,7890.0
2024-07-24 15:30:00,474.68,476.74,474.48,475.92,5754.0,474.68,476.74,474.48,475.92,5754.0
2024-07-24 15:40:00,475.75,476.54,474.77,475.19,17602.0,475.75,476.54,474.77,475.19,17602.0
2024-07-24 15:50:00,474.93,475.81,473.33,473.33,96874.0,474.93,475.81,473.33,473.33,96874.0
2024-07-25 09:30:00,477.92,478.81,473.98,474.85,5362.0,477.92,478.81,473.98,474.85,5362.0
2024-07-25 09:40:00,475.0,479.85,474.9,478.71,11239.0,475.0,479.85,474.9,478.71,11239.0
2024-07-25 09:50:00,477.41,478.97,475.27,475.27,32836.0,477.41,478.97,475.27,475.27,32836.0
2024-07-25 10:00:00,476.57,476.57,470.93,471.64,14013.0,476.57,476.57,470.93,471.64,14013.0
2024-07-25 10:10:00,471.64,475.93,470.99,475.93,4343.0,471.64,475.93,470.99,475.93,4343.0
2024-07-25 10:20:00,476.62,477.87,475.32,475.65,3546.0,476.62,477.87,475.32,475.65,3546.0
2024-07-25 10:30:00,474.86,475.59,474.07,474.47,4720.0,474.86,475.59,474.07,474.47,4720.0
2024-07-25 10:40:00,472.97,475.63,472.65,475.05,9969.0,472.97,475.63,472.65,475.05,9969.0
2024-07-25 10:50:00,475.69,478.0,475.09,477.29,40605.0,475.69,478.0,475.09,477.29,40605.0
2024-07-25 11:00:00,476.94,479.4,476.61,478.5,5305.0,476.94,479.4,476.61,478.5,5305.0
2024-07-25 11:10:00,478.31,483.87,477.16,483.87,4385.0,478.31,483.87,477.16,483.87,4385.0
2024-07-25 11:20:00,483.73,486.42,483.63,486.25,11627.0,483.73,486.42,483.63,486.25,11627.0
2024-07-25 11:30:00,487.04,488.36,485.6,487.7,7702.0,487.04,488.36,485.6,487.7,7702.0
2024-07-25 11:40:00,487.0,488.12,485.65,488.12,4431.0,487.0,488.12,485.65,488.12,4431.0
2024-07-25 11:50:00,488.29,490.7,487.44,490.7,10258.0,488.29,490.7,487.44,490.7,10258.0
2024-07-25 12:00:00,490.87,492.25,490.69,490.74,13499.0,490.87,492.25,490.69,490.74,13499.0
2024-07-25 12:10:00,491.96,493.0,491.52,492.25,7145.0,491.96,493.0,491.52,492.25,7145.0
2024-07-25 12:20:00,492.72,495.03,492.27,494.19,5796.0,492.72,495.03,492.27,494.19,5796.0
2024-07-25 12:30:00,494.32,495.29,493.59,493.93,4489.0,494.32,495.29,493.59,493.93,4489.0
2024-07-25 12:40:00,493.64,497.14,493.64,496.29,5279.0,493.64,497.14,493.64,496.29,5279.0
2024-07-25 12:50:00,497.22,497.79,495.58,496.05,55355.0,497.22,497.79,495.58,496.05,55355.0
2024-07-25 13:00:00,496.4,498.23,496.11,498.13,6980.0,496.4,498.23,496.11,498.13,6980.0
2024-07-25 13:10:00,498.13,498.87,496.06,496.06,53747.0,498.13,498.87,496.06,496.06,53747.0
2024-07-25 13:20:00,495.91,496.35,492.46,493.4,8594.0,495.91,496.35,492.46,493.4,8594.0
2024-07-25 13:30:00,493.19,494.2,492.54,493.85,3837.0,493.19,494.2,492.54,493.85,3837.0
2024-07-25 13:40:00,494.96,495.08,494.51,494.85,4614.0,494.96,495.08,494.51,494.85,4614.0
2024-07-25 13:50:00,494.86,496.9,494.85,496.48,5783.0,494.86,496.9,494.85,496.48,5783.0
2024-07-25 14:00:00,496.48,496.48,494.39,494.57,7238.0,496.48,496.48,494.39,494.57,7238.0
2024-07-25 14:10:00,494.31,495.04,494.08,495.04,4256.0,494.31,495.04,494.08,495.04,4256.0
2024-07-25 14:20:00,495.13,495.71,494.81,495.03,5771.0,495.13,495.71,494.81,495.03,5771.0
2024-07-25 14:30:00,494.82,496.29,494.82,495.5,4793.0,494.82,496.29,494.82,495.5,4793.0
2024-07-25 14:40:00,495.84,495.84,492.96,493.78,9610.0,495.84,495.84,492.96,493.78,9610.0
2024-07-25 14:50:00,493.84,495.79,493.75,495.2,13281.0,493.84,495.79,493.75,495.2,13281.0
2024-07-25 15:00:00,495.79,496.21,494.72,495.16,13202.0,495.79,496.21,494.72,495.16,13202.0
2024-07-25 15:10:00,495.0,496.04,494.8,495.73,5618.0,495.0,496.04,494.8,495.73,5618.0
2024-07-25 15:20:00,495.87,497.34,495.57,495.57,6573.0,495.87,497.34,495.57,495.57,6573.0
2024-07-25 15:30:00,496.2,496.2,494.03,494.5,14596.0,496.2,496.2,494.03,494.5,14596.0
2024-07-25 15:40:00,494.41,495.13,492.69,494.2,78790.0,494.41,495.13,492.69,494.2,78790.0
2024-07-25 15:50:00,493.94,500.0,492.82,497.76,170886.0,493.94,500.0,492.82,497.76,170886.0
2024-07-26 09:30:00,498.95,501.1,495.39,498.5,18825.0,498.95,501.1,495.39,498.5,18825.0
2024-07-26 09:40:00,499.5,500.33,497.07,498.67,40068.0,499.5,500.33,497.07,498.67,40068.0
2024-07-26 09:50:00,499.0,500.4,495.63,496.48,25191.0,499.0,500.4,495.63,496.48,25191.0
2024-07-26 10:00:00,497.15,498.87,496.57,498.64,10290.0,497.15,498.87,496.57,498.64,10290.0
2024-07-26 10:10:00,497.93,500.14,495.7,496.29,27111.0,497.93,500.14,495.7,496.29,27111.0
2024-07-26 10:20:00,496.9,498.19,496.49,497.52,2571.0,496.9,498.19,496.49,497.52,2571.0
2024-07-26 10:30:00,496.07,496.54,494.43,495.67,34475.0,496.07,496.54,494.43,495.67,34475.0
2024-07-26 10:40:00,495.66,496.49,495.04,495.41,28972.0,495.66,496.49,495.04,495.41,28972.0
2024-07-26 10:50:00,494.76,496.94,494.28,496.88,29672.0,494.76,496.94,494.28,496.88,29672.0
2024-07-26 11:00:00,497.41,497.41,495.56,495.56,2740.0,497.41,497.41,495.56,495.56,2740.0
2024-07-26 11:10:00,495.56,495.57,494.05,494.24,6897.0,495.56,495.57,494.05,494.24,6897.0
2024-07-26 11:20:00,494.6,496.08,494.49,495.7,5696.0,494.6,496.08,494.49,495.7,5696.0
2024-07-26 11:30:00,495.47,496.17,495.37,495.71,6375.0,495.47,496.17,495.37,495.71,6375.0
2024-07-26 11:40:00,495.57,496.39,495.45,495.87,3040.0,495.57,496.39,495.45,495.87,3040.0
2024-07-26 11:50:00,496.35,496.35,494.74,495.0,2100.0,496.35,496.35,494.74,495.0,2100.0
2024-07-26 12:00:00,495.16,496.01,495.15,495.34,2878.0,495.16,496.01,495.15,495.34,2878.0
2024-07-26 12:10:00,495.28,495.35,495.27,495.35,600.0,495.28,495.35,495.27,495.35,600.0
2024-07-26 12:20:00,495.34,496.01,494.79,495.86,11883.0,495.34,496.01,494.79,495.86,11883.0
2024-07-26 12:30:00,496.11,496.64,494.84,494.86,9483.0,496.11,496.64,494.84,494.86,9483.0
2024-07-26 12:40:00,495.33,495.78,495.01,495.14,1646.0,495.33,495.78,495.01,495.14,1646.0
2024-07-26 12:50:00,495.57,495.64,494.64,495.35,1689.0,495.57,495.64,494.64,495.35,1689.0
2024-07-26 13:00:00,495.35,495.47,494.53,494.94,4621.0,495.35,495.47,494.53,494.94,4621.0
2024-07-26 13:10:00,495.03,495.48,494.94,495.15,5909.0,495.03,495.48,494.94,495.15,5909.0
2024-07-26 13:20:00,494.96,495.55,494.95,495.47,2206.0,494.96,495.55,494.95,495.47,2206.0
2024-07-26 13:30:00,495.16,495.18,492.86,493.38,9375.0,495.16,495.18,492.86,493.38,9375.0
2024-07-26 13:40:00,493.37,495.35,493.31,494.99,14902.0,493.37,495.35,493.31,494.99,14902.0
2024-07-26 13:50:00,494.96,495.68,494.93,494.93,4049.0,494.96,495.68,494.93,494.93,4049.0
2024-07-26 14:00:00,495.36,495.54,494.45,495.0,23985.0,495.36,495.54,494.45,495.0,23985.0
2024-07-26 14:10:00,494.92,495.21,494.4,494.8,11861.0,494.92,495.21,494.4,494.8,11861.0
2024-07-26 14:20:00,494.21,494.96,493.98,494.27,5130.0,494.21,494.96,493.98,494.27,5130.0
2024-07-26 14:30:00,493.83,493.83,492.78,493.02,4384.0,493.83,493.83,492.78,493.02,4384.0
2024-07-26 14:40:00,493.02,494.35,492.48,493.65,13227.0,493.02,494.35,492.48,493.65,13227.0
2024-07-26 14:50:00,493.79,495.12,493.31,493.93,22001.0,493.79,495.12,493.31,493.93,22001.0
2024-07-26 15:00:00,493.75,493.76,492.61,493.34,6619.0,493.75,493.76,492.61,493.34,6619.0
2024-07-26 15:10:00,493.34,493.51,491.6,492.58,7089.0,493.34,493.51,491.6,492.58,7089.0
2024-07-26 15:20:00,491.84,495.0,491.84,494.83,22072.0,491.84,495.0,491.84,494.83,22072.0
2024-07-26 15:30:00,494.94,495.62,493.63,493.95,32739.0,494.94,495.62,493.63,493.95,32739.0
2024-07-26 15:40:00,493.95,495.37,493.94,494.99,17423.0,493.95,495.37,493.94,494.99,17423.0
2024-07-26 15:50:00,494.99,495.35,492.16,493.16,99196.0,494.99,495.35,492.16,493.16,99196.0
2024-07-29 09:30:00,494.3,497.04,492.7,496.06,18177.0,494.3,497.04,492.7,496.06,18177.0
2024-07-29 09:40:00,496.73,497.13,494.0,495.47,2049.0,496.73,497.13,494.0,495.47,2049.0
2024-07-29 09:50:00,494.95,499.04,494.85,499.03,5221.0,494.95,499.04,494.85,499.03,5221.0
2024-07-29 10:00:00,500.0,500.5,497.33,497.39,8585.0,500.0,500.5,497.33,497.39,8585.0
2024-07-29 10:10:00,497.15,497.73,494.0,494.18,8955.0,497.15,497.73,494.0,494.18,8955.0
2024-07-29 10:20:00,492.92,494.43,492.92,494.29,11853.0,492.92,494.43,492.92,494.29,11853.0
2024-07-29 10:30:00,494.86,495.07,493.6,495.07,13952.0,494.86,495.07,493.6,495.07,13952.0
2024-07-29 10:40:00,495.69,496.08,493.58,494.02,2285.0,495.69,496.08,493.58,494.02,2285.0
2024-07-29 10:50:00,493.01,493.62,491.76,493.4,2100.0,493.01,493.62,491.76,493.4,2100.0
2024-07-29 11:00:00,494.63,494.65,493.0,493.3,1300.0,494.63,494.65,493.0,493.3,1300.0
2024-07-29 11:10:00,493.34,494.81,493.34,493.96,2701.0,493.34,494.81,493.34,493.96,2701.0
2024-07-29 11:20:00,493.97,494.17,492.69,493.6,8810.0,493.97,494.17,492.69,493.6,8810.0
2024-07-29 11:30:00,493.33,493.43,492.49,493.04,11689.0,493.33,493.43,492.49,493.04,11689.0
2024-07-29 11:40:00,493.16,493.9,493.0,493.69,4000.0,493.16,493.9,493.0,493.69,4000.0
2024-07-29 11:50:00,494.64,495.71,493.85,494.59,1733.0,494.64,495.71,493.85,494.59,1733.0
2024-07-29 12:00:00,495.08,497.06,495.08,496.99,1988.0,495.08,497.06,495.08,496.99,1988.0
2024-07-29 12:10:00,496.56,497.37,496.08,497.34,1528.0,496.56,497.37,496.08,497.34,1528.0
2024-07-29 12:20:00,497.87,497.98,496.5,497.13,2802.0,497.87,497.98,496.5,497.13,2802.0
2024-07-29 12:30:00,497.57,497.6,497.0,497.24,1340.0,497.57,497.6,497.0,497.24,1340.0
2024-07-29 12:40:00,497.21,497.22,496.07,496.3,2945.0,497.21,497.22,496.07,496.3,2945.0
2024-07-29 12:50:00,497.13,498.2,496.55,496.91,2941.0,497.13,498.2,496.55,496.91,2941.0
2024-07-29 13:00:00,496.81,496.82,496.35,496.36,500.0,496.81,496.82,496.35,496.36,500.0
2024-07-29 13:10:00,496.5,498.0,495.74,496.2,6716.0,496.5,498.0,495.74,496.2,6716.0
2024-07-29 13:20:00,496.27,496.27,495.53,495.98,14084.0,496.27,496.27,495.53,495.98,14084.0
2024-07-29 13:30:00,495.37,496.52,495.36,496.43,3235.0,495.37,496.52,495.36,496.43,3235.0
2024-07-29 13:40:00,496.55,497.53,496.17,497.18,2003.0,496.55,497.53,496.17,497.18,2003.0
2024-07-29 13:50:00,497.15,498.3,496.69,498.13,57539.0,497.15,498.3,496.69,498.13,57539.0
2024-07-29 14:00:00,498.05,498.4,497.03,497.24,4455.0,498.05,498.4,497.03,497.24,4455.0
2024-07-29 14:10:00,497.12,497.51,496.68,497.09,5972.0,497.12,497.51,496.68,497.09,5972.0
2024-07-29 14:20:00,497.0,498.4,497.0,498.21,4722.0,497.0,498.4,497.0,498.21,4722.0
2024-07-29 14:30:00,497.69,497.8,496.98,497.02,1800.0,497.69,497.8,496.98,497.02,1800.0
2024-07-29 14:40:00,497.35,497.7,497.0,497.39,1471.0,497.35,497.7,497.0,497.39,1471.0
2024-07-29 14:50:00,496.73,499.99,496.73,499.3,5225.0,496.73,499.99,496.73,499.3,5225.0
2024-07-29 15:00:00,499.1,500.0,499.1,499.51,4081.0,499.1,500.0,499.1,499.51,4081.0
2024-07-29 15:10:00,499.65,499.65,497.86,497.87,8750.0,499.65,499.65,497.86,497.87,8750.0
2024-07-29 15:20:00,498.62,498.99,497.85,498.01,3390.0,498.62,498.99,497.85,498.01,3390.0
2024-07-29 15:30:00,497.38,497.53,496.34,496.82,3394.0,497.38,497.53,496.34,496.82,3394.0
2024-07-29 15:40:00,496.85,498.22,496.51,497.55,15982.0,496.85,498.22,496.51,497.55,15982.0
2024-07-29 15:50:00,497.68,498.92,497.06,498.92,87099.0,497.68,498.92,497.06,498.92,87099.0
2024-07-30 09:30:00,498.83,500.5,495.51,499.98,5044.0,498.83,500.5,495.51,499.98,5044.0
2024-07-30 09:40:00,500.0,501.0,495.76,495.76,5326.0,500.0,501.0,495.76,495.76,5326.0
2024-07-30 09:50:00,499.79,499.79,496.95,497.72,1100.0,499.79,499.79,496.95,497.72,1100.0
2024-07-30 10:00:00,497.72,499.1,495.56,497.96,13399.0,497.72,499.1,495.56,497.96,13399.0
2024-07-30 10:10:00,498.01,498.32,496.64,497.67,55403.0,498.01,498.32,496.64,497.67,55403.0
2024-07-30 10:20:00,497.69,497.69,488.22,489.33,13152.0,497.69,497.69,488.22,489.33,13152.0
2024-07-30 10:30:00,489.31,489.93,485.77,488.0,9374.0,489.31,489.93,485.77,488.0,9374.0
2024-07-30 10:40:00,486.79,488.38,486.76,486.77,3878.0,486.79,488.38,486.76,486.77,3878.0
2024-07-30 10:50:00,486.95,486.95,484.64,486.21,4326.0,486.95,486.95,484.64,486.21,4326.0
2024-07-30 11:00:00,486.82,487.69,486.2,486.73,11237.0,486.82,487.69,486.2,486.73,11237.0
2024-07-30 11:10:00,487.21,487.21,486.72,486.9,2320.0,487.21,487.21,486.72,486.9,2320.0
2024-07-30 11:20:00,487.96,487.96,486.47,486.91,10860.0,487.96,487.96,486.47,486.91,10860.0
2024-07-30 11:30:00,486.9,487.06,485.62,486.24,40001.0,486.9,487.06,485.62,486.24,40001.0
2024-07-30 11:40:00,486.29,486.99,483.65,484.33,27941.0,486.29,486.99,483.65,484.33,27941.0
2024-07-30 11:50:00,483.25,484.38,482.18,483.29,3971.0,483.25,484.38,482.18,483.29,3971.0
2024-07-30 12:00:00,484.4,485.53,484.21,485.47,1100.0,484.4,485.53,484.21,485.47,1100.0
2024-07-30 12:10:00,485.91,486.02,484.99,485.75,1640.0,485.91,486.02,484.99,485.75,1640.0
2024-07-30 12:20:00,486.06,487.44,485.55,487.23,6749.0,486.06,487.44,485.55,487.23,6749.0
2024-07-30 12:30:00,487.28,487.38,486.64,487.38,2974.0,487.28,487.38,486.64,487.38,2974.0
2024-07-30 12:40:00,487.03,487.26,485.29,485.91,4095.0,487.03,487.26,485.29,485.91,4095.0
2024-07-30 12:50:00,485.91,485.94,484.26,484.27,20012.0,485.91,485.94,484.26,484.27,20012.0
2024-07-30 13:00:00,484.23,486.53,484.17,485.85,1447.0,484.23,486.53,484.17,485.85,1447.0
2024-07-30 13:10:00,486.85,487.18,486.6,486.69,1202.0,486.85,487.18,486.6,486.69,1202.0
2024-07-30 13:20:00,486.94,487.53,486.46,487.53,2599.0,486.94,487.53,486.46,487.53,2599.0
2024-07-30 13:30:00,487.0,487.86,487.0,487.86,1200.0,487.0,487.86,487.0,487.86,1200.0
2024-07-30 13:40:00,487.53,488.76,487.52,488.76,1000.0,487.53,488.76,487.52,488.76,1000.0
2024-07-30 13:50:00,488.77,488.79,488.75,488.75,1997.0,488.77,488.79,488.75,488.75,1997.0
2024-07-30 14:00:00,489.25,490.53,489.18,490.5,3407.0,489.25,490.53,489.18,490.5,3407.0
2024-07-30 14:10:00,490.92,490.93,490.06,490.56,4086.0,490.92,490.93,490.06,490.56,4086.0
2024-07-30 14:20:00,491.07,492.69,490.95,491.17,7496.0,491.07,492.69,490.95,491.17,7496.0
2024-07-30 14:30:00,491.39,491.89,491.03,491.89,1543.0,491.39,491.89,491.03,491.89,1543.0
2024-07-30 14:40:00,491.69,492.26,491.69,491.79,2137.0,491.69,492.26,491.69,491.79,2137.0
2024-07-30 14:50:00,492.12,492.12,488.43,488.52,4692.0,492.12,492.12,488.43,488.52,4692.0
2024-07-30 15:00:00,488.53,488.82,487.23,487.27,2283.0,488.53,488.82,487.23,487.27,2283.0
2024-07-30 15:10:00,487.25,488.59,486.25,488.59,6170.0,487.25,488.59,486.25,488.59,6170.0
2024-07-30 15:20:00,488.15,489.25,487.71,487.97,5532.0,488.15,489.25,487.71,487.97,5532.0
2024-07-30 15:30:00,487.84,488.81,487.07,488.5,6557.0,487.84,488.81,487.07,488.5,6557.0
2024-07-30 15:40:00,488.24,491.03,487.46,490.44,10670.0,488.24,491.03,487.46,490.44,10670.0
2024-07-30 15:50:00,490.44,491.48,487.83,487.83,62869.0,490.44,491.48,487.83,487.83,62869.0
2024-07-31 09:30:00,495.43,498.5,493.69,495.77,6721.0,495.43,498.5,493.69,495.77,6721.0
2024-07-31 09:40:00,495.31,497.46,493.33,496.79,4042.0,495.31,497.46,493.33,496.79,4042.0
2024-07-31 09:50:00,496.79,500.5,494.99,500.5,7824.0,496.79,500.5,494.99,500.5,7824.0
2024-07-31 10:00:00,499.01,500.66,496.66,496.66,9264.0,499.01,500.66,496.66,496.66,9264.0
2024-07-31 10:10:00,497.7,500.0,497.1,498.99,9284.0,497.7,500.0,497.1,498.99,9284.0
2024-07-31 10:20:00,498.99,499.47,497.76,499.01,1686.0,498.99,499.47,497.76,499.01,1686.0
2024-07-31 10:30:00,499.68,499.68,496.35,498.21,4448.0,499.68,499.68,496.35,498.21,4448.0
2024-07-31 10:40:00,497.39,497.68,496.05,496.14,3333.0,497.39,497.68,496.05,496.14,3333.0
2024-07-31 10:50:00,495.84,497.18,494.27,497.18,1600.0,495.84,497.18,494.27,497.18,1600.0
2024-07-31 11:00:00,497.56,498.71,496.82,498.0,2026.0,497.56,498.71,496.82,498.0,2026.0
2024-07-31 11:10:00,498.66,499.37,497.29,499.37,3077.0,498.66,499.37,497.29,499.37,3077.0
2024-07-31 11:20:00,498.79,498.79,497.19,497.84,2500.0,498.79,498.79,497.19,497.84,2500.0
2024-07-31 11:30:00,497.96,498.43,494.67,494.68,2401.0,497.96,498.43,494.67,494.68,2401.0
2024-07-31 11:40:00,495.34,497.61,495.34,497.41,2351.0,495.34,497.61,495.34,497.41,2351.0
2024-07-31 11:50:00,497.46,497.46,494.96,495.47,2950.0,497.46,497.46,494.96,495.47,2950.0
2024-07-31 12:00:00,495.34,496.13,494.89,495.12,3120.0,495.34,496.13,494.89,495.12,3120.0
2024-07-31 12:10:00,495.08,495.95,494.54,495.14,3789.0,495.08,495.95,494.54,495.14,3789.0
2024-07-31 12:20:00,495.06,496.58,493.91,494.02,6805.0,495.06,496.58,493.91,494.02,6805.0
2024-07-31 12:30:00,494.56,496.74,494.56,495.61,3242.0,494.56,496.74,494.56,495.61,3242.0
2024-07-31 12:40:00,495.47,495.52,495.42,495.5,819.0,495.47,495.52,495.42,495.5,819.0
2024-07-31 12:50:00,495.5,496.29,495.12,495.62,4344.0,495.5,496.29,495.12,495.62,4344.0
2024-07-31 13:00:00,495.62,496.6,495.17,495.92,3351.0,495.62,496.6,495.17,495.92,3351.0
2024-07-31 13:10:00,495.99,496.49,495.13,495.13,1394.0,495.99,496.49,495.13,495.13,1394.0
2024-07-31 13:20:00,495.68,496.45,495.16,496.01,3435.0,495.68,496.45,495.16,496.01,3435.0
2024-07-31 13:30:00,495.97,495.97,493.93,493.93,3922.0,495.97,495.97,493.93,493.93,3922.0
2024-07-31 13:40:00,494.55,496.04,493.45,496.04,4785.0,494.55,496.04,493.45,496.04,4785.0
2024-07-31 13:50:00,496.15,496.15,494.45,495.08,1250.0,496.15,496.15,494.45,495.08,1250.0
2024-07-31 14:00:00,494.16,496.06,493.41,495.05,4367.0,494.16,496.06,493.41,495.05,4367.0
2024-07-31 14:10:00,495.12,495.77,494.67,495.77,1989.0,495.12,495.77,494.67,495.77,1989.0
2024-07-31 14:20:00,494.65,494.91,493.96,494.26,3853.0,494.65,494.91,493.96,494.26,3853.0
2024-07-31 14:30:00,494.26,494.85,492.02,492.92,7546.0,494.26,494.85,492.02,492.92,7546.0
2024-07-31 14:40:00,493.21,495.27,492.95,494.57,2650.0,493.21,495.27,492.95,494.57,2650.0
2024-07-31 14:50:00,495.19,497.06,495.17,496.76,5118.0,495.19,497.06,495.17,496.76,5118.0
2024-07-31 15:00:00,496.84,498.16,496.61,496.89,1850.0,496.84,498.16,496.61,496.89,1850.0
2024-07-31 15:10:00,496.49,496.99,495.43,495.5,4122.0,496.49,496.99,495.43,495.5,4122.0
2024-07-31 15:20:00,495.87,496.32,492.0,493.25,8407.0,495.87,496.32,492.0,493.25,8407.0
2024-07-31 15:30:00,493.16,495.44,493.16,494.73,4201.0,493.16,495.44,493.16,494.73,4201.0
2024-07-31 15:40:00,495.69,496.41,493.94,495.53,12295.0,495.69,496.41,493.94,495.53,12295.0
2024-07-31 15:50:00,495.53,497.8,494.19,497.32,57910.0,495.53,497.8,494.19,497.32,57910.0
2024-08-01 09:30:00,500.0,502.7,495.92,500.84,9007.0,500.0,502.7,495.92,500.84,9007.0
2024-08-01 09:40:00,500.0,504.91,500.0,503.3,7146.0,500.0,504.91,500.0,503.3,7146.0
2024-08-01 09:50:00,502.75,502.75,500.0,500.61,1275.0,502.75,502.75,500.0,500.61,1275.0
2024-08-01 10:00:00,500.52,503.03,500.41,501.88,5401.0,500.52,503.03,500.41,501.88,5401.0
2024-08-01 10:10:00,501.72,502.56,500.67,500.98,1939.0,501.72,502.56,500.67,500.98,1939.0
2024-08-01 10:20:00,500.2,500.73,496.75,496.79,6617.0,500.2,500.73,496.75,496.79,6617.0
2024-08-01 10:30:00,496.25,499.87,496.01,498.83,3300.0,496.25,499.87,496.01,498.83,3300.0
2024-08-01 10:40:00,498.13,498.9,495.49,495.49,10611.0,498.13,498.9,495.49,495.49,10611.0
2024-08-01 10:50:00,496.23,496.24,493.69,493.69,3544.0,496.23,496.24,493.69,493.69,3544.0
2024-08-01 11:00:00,493.95,493.95,491.28,492.02,11233.0,493.95,493.95,491.28,492.02,11233.0
2024-08-01 11:10:00,491.87,493.95,491.86,493.9,4800.0,491.87,493.95,491.86,493.9,4800.0
2024-08-01 11:20:00,494.69,496.41,494.63,495.77,3135.0,494.69,496.41,494.63,495.77,3135.0
2024-08-01 11:30:00,495.02,495.1,491.72,492.59,11462.0,495.02,495.1,491.72,492.59,11462.0
2024-08-01 11:40:00,491.93,492.35,490.07,490.49,9237.0,491.93,492.35,490.07,490.49,9237.0
2024-08-01 11:50:00,489.96,492.07,489.96,491.08,4272.0,489.96,492.07,489.96,491.08,4272.0
2024-08-01 12:00:00,489.88,491.0,489.58,490.65,3009.0,489.88,491.0,489.58,490.65,3009.0
2024-08-01 12:10:00,491.04,491.14,489.95,490.34,3226.0,491.04,491.14,489.95,490.34,3226.0
2024-08-01 12:20:00,489.7,489.7,487.8,488.13,2730.0,489.7,489.7,487.8,488.13,2730.0
2024-08-01 12:30:00,488.16,488.22,486.27,486.27,3783.0,488.16,488.22,486.27,486.27,3783.0
2024-08-01 12:40:00,485.63,485.63,484.16,484.16,4044.0,485.63,485.63,484.16,484.16,4044.0
2024-08-01 12:50:00,484.09,484.09,481.68,481.68,7539.0,484.09,484.09,481.68,481.68,7539.0
2024-08-01 13:00:00,481.82,482.81,481.32,481.58,11886.0,481.82,482.81,481.32,481.58,11886.0
2024-08-01 13:10:00,481.65,481.65,480.22,480.78,2413.0,481.65,481.65,480.22,480.78,2413.0
2024-08-01 13:20:00,480.78,480.78,478.42,479.46,4175.0,480.78,480.78,478.42,479.46,4175.0
2024-08-01 13:30:00,479.39,479.94,478.03,478.03,5937.0,479.39,479.94,478.03,478.03,5937.0
2024-08-01 13:40:00,477.97,477.97,477.37,477.38,3953.0,477.97,477.97,477.37,477.38,3953.0
2024-08-01 13:50:00,476.69,480.0,476.57,479.78,10757.0,476.69,480.0,476.57,479.78,10757.0
2024-08-01 14:00:00,480.48,480.48,479.02,479.22,2666.0,480.48,480.48,479.02,479.22,2666.0
2024-08-01 14:10:00,478.38,479.23,477.89,479.23,3474.0,478.38,479.23,477.89,479.23,3474.0
2024-08-01 14:20:00,478.93,479.62,478.71,478.8,1653.0,478.93,479.62,478.71,478.8,1653.0
2024-08-01 14:30:00,478.63,481.7,478.61,480.81,7552.0,478.63,481.7,478.61,480.81,7552.0
2024-08-01 14:40:00,480.84,480.84,479.5,479.5,955.0,480.84,480.84,479.5,479.5,955.0
2024-08-01 14:50:00,480.02,481.93,480.02,481.02,4320.0,480.02,481.93,480.02,481.02,4320.0
2024-08-01 15:00:00,480.89,481.56,480.77,481.4,3015.0,480.89,481.56,480.77,481.4,3015.0
2024-08-01 15:10:00,481.37,483.08,480.93,483.08,3623.0,481.37,483.08,480.93,483.08,3623.0
2024-08-01 15:20:00,483.45,484.11,482.76,483.58,10718.0,483.45,484.11,482.76,483.58,10718.0
2024-08-01 15:30:00,484.03,485.08,482.7,483.08,20859.0,484.03,485.08,482.7,483.08,20859.0
2024-08-01 15:40:00,483.71,483.71,480.64,482.03,21837.0,483.71,483.71,480.64,482.03,21837.0
2024-08-01 15:50:00,481.97,484.24,481.11,481.87,47459.0,481.97,484.24,481.11,481.87,47459.0
2024-08-02 09:30:00,467.26,467.26,452.67,458.54,32071.0,467.26,467.26,452.67,458.54,32071.0
2024-08-02 09:40:00,456.85,458.54,451.13,454.21,52570.0,456.85,458.54,451.13,454.21,52570.0
2024-08-02 09:50:00,452.87,454.04,450.31,450.5,21721.0,452.87,454.04,450.31,450.5,21721.0
2024-08-02 10:00:00,451.18,455.0,448.95,449.14,21023.0,451.18,455.0,448.95,449.14,21023.0
2024-08-02 10:10:00,449.14,451.06,447.69,450.27,13652.0,449.14,451.06,447.69,450.27,13652.0
2024-08-02 10:20:00,450.54,455.56,450.17,454.22,33726.0,450.54,455.56,450.17,454.22,33726.0
2024-08-02 10:30:00,453.79,455.45,453.11,453.11,35187.0,453.79,455.45,453.11,453.11,35187.0
2024-08-02 10:40:00,453.5,455.6,451.68,455.58,37713.0,453.5,455.6,451.68,455.58,37713.0
2024-08-02 10:50:00,456.18,456.28,452.57,452.66,12720.0,456.18,456.28,452.57,452.66,12720.0
2024-08-02 11:00:00,452.36,454.55,452.15,454.31,13570.0,452.36,454.55,452.15,454.31,13570.0
2024-08-02 11:10:00,455.26,456.0,454.61,455.0,20604.0,455.26,456.0,454.61,455.0,20604.0
2024-08-02 11:20:00,454.5,455.66,453.48,454.56,8918.0,454.5,455.66,453.48,454.56,8918.0
2024-08-02 11:30:00,455.0,459.84,454.06,458.28,15521.0,455.0,459.84,454.06,458.28,15521.0
2024-08-02 11:40:00,458.83,460.09,458.38,459.85,10942.0,458.83,460.09,458.38,459.85,10942.0
2024-08-02 11:50:00,459.28,459.66,458.07,458.32,35281.0,459.28,459.66,458.07,458.32,35281.0
2024-08-02 12:00:00,458.28,460.79,457.42,460.21,7346.0,458.28,460.79,457.42,460.21,7346.0
2024-08-02 12:10:00,459.68,460.0,458.52,459.91,5655.0,459.68,460.0,458.52,459.91,5655.0
2024-08-02 12:20:00,460.58,462.15,459.63,460.0,5870.0,460.58,462.15,459.63,460.0,5870.0
2024-08-02 12:30:00,459.64,462.72,459.18,462.72,4291.0,459.64,462.72,459.18,462.72,4291.0
2024-08-02 12:40:00,462.89,464.82,461.9,462.09,3803.0,462.89,464.82,461.9,462.09,3803.0
2024-08-02 12:50:00,461.08,461.39,459.69,460.97,2645.0,461.08,461.39,459.69,460.97,2645.0
2024-08-02 13:00:00,460.74,460.74,458.23,458.75,4336.0,460.74,460.74,458.23,458.75,4336.0
2024-08-02 13:10:00,457.67,460.73,457.53,460.73,8809.0,457.67,460.73,457.53,460.73,8809.0
2024-08-02 13:20:00,460.17,460.87,458.65,460.23,6053.0,460.17,460.87,458.65,460.23,6053.0
2024-08-02 13:30:00,459.64,460.28,459.33,460.06,2010.0,459.64,460.28,459.33,460.06,2010.0
2024-08-02 13:40:00,459.59,461.29,459.21,460.47,4158.0,459.59,461.29,459.21,460.47,4158.0
2024-08-02 13:50:00,460.41,462.49,460.4,461.37,7377.0,460.41,462.49,460.4,461.37,7377.0
2024-08-02 14:00:00,460.82,461.84,460.6,461.23,3251.0,460.82,461.84,460.6,461.23,3251.0
2024-08-02 14:10:00,461.77,461.97,460.87,461.25,1677.0,461.77,461.97,460.87,461.25,1677.0
2024-08-02 14:20:00,461.44,463.54,461.44,463.09,6564.0,461.44,463.54,461.44,463.09,6564.0
2024-08-02 14:30:00,463.09,464.81,462.77,463.98,7133.0,463.09,464.81,462.77,463.98,7133.0
2024-08-02 14:40:00,464.29,464.43,463.47,463.57,3444.0,464.29,464.43,463.47,463.57,3444.0
2024-08-02 14:50:00,463.26,464.37,462.87,462.87,6096.0,463.26,464.37,462.87,462.87,6096.0
2024-08-02 15:00:00,462.54,464.61,462.54,464.61,5701.0,462.54,464.61,462.54,464.61,5701.0
2024-08-02 15:10:00,464.47,465.64,464.06,465.0,5707.0,464.47,465.64,464.06,465.0,5707.0
2024-08-02 15:20:00,465.16,466.41,464.55,466.41,4923.0,465.16,466.41,464.55,466.41,4923.0
2024-08-02 15:30:00,466.87,466.87,464.2,464.2,12942.0,466.87,466.87,464.2,464.2,12942.0
2024-08-02 15:40:00,463.97,464.38,463.07,464.05,14427.0,463.97,464.38,463.07,464.05,14427.0
2024-08-02 15:50:00,463.82,467.7,463.82,465.86,85872.0,463.82,467.7,463.82,465.86,85872.0
2024-08-05 09:30:00,435.0,442.0,434.84,441.51,2431.0,435.0,442.0,434.84,441.51,2431.0
2024-08-05 09:40:00,437.59,453.75,437.0,449.65,29604.0,437.59,453.75,437.0,449.65,29604.0
2024-08-05 09:50:00,450.99,454.23,449.13,452.98,15903.0,450.99,454.23,449.13,452.98,15903.0
2024-08-05 10:00:00,453.85,460.02,453.85,456.8,18788.0,453.85,460.02,453.85,456.8,18788.0
2024-08-05 10:10:00,454.9,455.76,451.03,452.97,14207.0,454.9,455.76,451.03,452.97,14207.0
2024-08-05 10:20:00,453.13,455.5,449.7,449.7,17961.0,453.13,455.5,449.7,449.7,17961.0
2024-08-05 10:30:00,450.1,456.78,450.0,456.38,15620.0,450.1,456.78,450.0,456.38,15620.0
2024-08-05 10:40:00,456.0,456.79,454.16,454.58,13667.0,456.0,456.79,454.16,454.58,13667.0
2024-08-05 10:50:00,455.23,458.29,453.51,453.51,11476.0,455.23,458.29,453.51,453.51,11476.0
2024-08-05 11:00:00,452.07,457.26,452.07,457.26,5794.0,452.07,457.26,452.07,457.26,5794.0
2024-08-05 11:10:00,458.06,459.59,457.64,457.93,13911.0,458.06,459.59,457.64,457.93,13911.0
2024-08-05 11:20:00,457.79,458.59,455.76,457.37,11652.0,457.79,458.59,455.76,457.37,11652.0
2024-08-05 11:30:00,457.1,460.16,457.1,460.07,5728.0,457.1,460.16,457.1,460.07,5728.0
2024-08-05 11:40:00,460.27,461.92,458.73,461.41,4279.0,460.27,461.92,458.73,461.41,4279.0
2024-08-05 11:50:00,461.02,464.77,460.39,464.11,5285.0,461.02,464.77,460.39,464.11,5285.0
2024-08-05 12:00:00,464.11,464.11,460.54,462.0,10654.0,464.11,464.11,460.54,462.0,10654.0
2024-08-05 12:10:00,461.25,464.7,461.24,464.7,5150.0,461.25,464.7,461.24,464.7,5150.0
2024-08-05 12:20:00,464.84,467.22,463.66,466.5,16446.0,464.84,467.22,463.66,466.5,16446.0
2024-08-05 12:30:00,465.63,466.38,463.25,463.25,1691.0,465.63,466.38,463.25,463.25,1691.0
2024-08-05 12:40:00,463.8,463.83,462.31,462.37,2286.0,463.8,463.83,462.31,462.37,2286.0
2024-08-05 12:50:00,461.46,462.43,458.39,458.39,2168.0,461.46,462.43,458.39,458.39,2168.0
2024-08-05 13:00:00,459.71,460.0,457.6,460.0,3978.0,459.71,460.0,457.6,460.0,3978.0
2024-08-05 13:10:00,460.0,460.99,459.66,460.0,9433.0,460.0,460.99,459.66,460.0,9433.0
2024-08-05 13:20:00,459.95,462.23,459.94,460.64,15751.0,459.95,462.23,459.94,460.64,15751.0
2024-08-05 13:30:00,460.97,462.35,460.85,460.85,2232.0,460.97,462.35,460.85,460.85,2232.0
2024-08-05 13:40:00,461.84,463.6,461.84,463.02,1511.0,461.84,463.6,461.84,463.02,1511.0
2024-08-05 13:50:00,462.67,462.89,460.22,460.36,2384.0,462.67,462.89,460.22,460.36,2384.0
2024-08-05 14:00:00,460.02,460.09,456.98,457.17,3928.0,460.02,460.09,456.98,457.17,3928.0
2024-08-05 14:10:00,457.17,457.56,455.42,456.91,2900.0,457.17,457.56,455.42,456.91,2900.0
2024-08-05 14:20:00,456.15,457.4,456.15,456.3,2514.0,456.15,457.4,456.15,456.3,2514.0
2024-08-05 14:30:00,456.79,457.49,455.52,455.52,3841.0,456.79,457.49,455.52,455.52,3841.0
2024-08-05 14:40:00,456.26,456.26,453.74,454.02,3787.0,456.26,456.26,453.74,454.02,3787.0
2024-08-05 14:50:00,454.36,454.9,453.15,453.16,14133.0,454.36,454.9,453.15,453.16,14133.0
2024-08-05 15:00:00,453.18,454.73,452.84,452.84,4062.0,453.18,454.73,452.84,452.84,4062.0
2024-08-05 15:10:00,453.16,454.06,453.14,453.74,6836.0,453.16,454.06,453.14,453.74,6836.0
2024-08-05 15:20:00,453.74,456.27,453.74,456.27,6638.0,453.74,456.27,453.74,456.27,6638.0
2024-08-05 15:30:00,455.73,455.97,454.32,455.62,9175.0,455.73,455.97,454.32,455.62,9175.0
2024-08-05 15:40:00,455.49,456.79,454.35,456.14,13448.0,455.49,456.79,454.35,456.14,13448.0
2024-08-05 15:50:00,455.79,458.03,455.11,455.15,53994.0,455.79,458.03,455.11,455.15,53994.0
2024-08-06 09:30:00,460.89,460.89,457.7,458.55,5647.0,460.89,460.89,457.7,458.55,5647.0
2024-08-06 09:40:00,458.55,458.55,451.8,455.19,16515.0,458.55,458.55,451.8,455.19,16515.0
2024-08-06 09:50:00,455.43,457.88,452.95,454.73,7038.0,455.43,457.88,452.95,454.73,7038.0
2024-08-06 10:00:00,454.73,460.33,453.67,459.98,23706.0,454.73,460.33,453.67,459.98,23706.0
2024-08-06 10:10:00,459.78,461.0,457.11,457.54,9610.0,459.78,461.0,457.11,457.54,9610.0
2024-08-06 10:20:00,456.97,458.88,455.87,457.36,8377.0,456.97,458.88,455.87,457.36,8377.0
2024-08-06 10:30:00,456.23,458.93,454.12,457.66,7523.0,456.23,458.93,454.12,457.66,7523.0
2024-08-06 10:40:00,457.0,459.19,457.0,459.0,3826.0,457.0,459.19,457.0,459.0,3826.0
2024-08-06 10:50:00,458.29,458.71,455.49,456.16,9051.0,458.29,458.71,455.49,456.16,9051.0
2024-08-06 11:00:00,456.28,457.0,455.08,456.27,4688.0,456.28,457.0,455.08,456.27,4688.0
2024-08-06 11:10:00,456.09,456.09,454.43,454.81,3143.0,456.09,456.09,454.43,454.81,3143.0
2024-08-06 11:20:00,454.71,455.24,452.86,453.16,5139.0,454.71,455.24,452.86,453.16,5139.0
2024-08-06 11:30:00,453.15,454.2,453.15,454.16,3349.0,453.15,454.2,453.15,454.16,3349.0
2024-08-06 11:40:00,453.62,454.88,452.45,453.56,11367.0,453.62,454.88,452.45,453.56,11367.0
2024-08-06 11:50:00,453.8,455.64,453.6,454.1,8864.0,453.8,455.64,453.6,454.1,8864.0
2024-08-06 12:00:00,454.48,454.7,453.28,454.48,6246.0,454.48,454.7,453.28,454.48,6246.0
2024-08-06 12:10:00,455.3,455.3,454.05,454.51,5305.0,455.3,455.3,454.05,454.51,5305.0
2024-08-06 12:20:00,454.26,454.68,452.41,452.76,4661.0,454.26,454.68,452.41,452.76,4661.0
2024-08-06 12:30:00,452.76,453.46,452.08,452.28,5518.0,452.76,453.46,452.08,452.28,5518.0
2024-08-06 12:40:00,452.69,453.47,452.19,452.2,6455.0,452.69,453.47,452.19,452.2,6455.0
2024-08-06 12:50:00,452.09,453.82,451.97,452.98,7736.0,452.09,453.82,451.97,452.98,7736.0
2024-08-06 13:00:00,452.8,454.11,452.59,452.84,3350.0,452.8,454.11,452.59,452.84,3350.0
2024-08-06 13:10:00,453.4,454.0,452.74,453.46,5369.0,453.4,454.0,452.74,453.46,5369.0
2024-08-06 13:20:00,453.41,453.61,451.82,453.14,6722.0,453.41,453.61,451.82,453.14,6722.0
2024-08-06 13:30:00,453.23,454.7,452.72,454.38,9737.0,453.23,454.7,452.72,454.38,9737.0
2024-08-06 13:40:00,454.39,454.4,452.61,453.79,4084.0,454.39,454.4,452.61,453.79,4084.0
2024-08-06 13:50:00,453.25,456.34,453.25,455.99,3424.0,453.25,456.34,453.25,455.99,3424.0
2024-08-06 14:00:00,455.4,456.16,454.9,455.02,2430.0,455.4,456.16,454.9,455.02,2430.0
2024-08-06 14:10:00,454.88,455.37,453.45,453.45,8717.0,454.88,455.37,453.45,453.45,8717.0
2024-08-06 14:20:00,454.04,454.89,453.38,454.09,34703.0,454.04,454.89,453.38,454.09,34703.0
2024-08-06 14:30:00,454.2,455.92,453.94,455.25,32945.0,454.2,455.92,453.94,455.25,32945.0
2024-08-06 14:40:00,455.21,455.25,454.07,454.47,6065.0,455.21,455.25,454.07,454.47,6065.0
2024-08-06 14:50:00,454.43,454.5,451.34,451.95,4654.0,454.43,454.5,451.34,451.95,4654.0
2024-08-06 15:00:00,451.4,451.77,448.46,449.02,8583.0,451.4,451.77,448.46,449.02,8583.0
2024-08-06 15:10:00,449.86,450.55,448.68,450.16,16274.0,449.86,450.55,448.68,450.16,16274.0
2024-08-06 15:20:00,449.8,451.34,449.5,450.79,47819.0,449.8,451.34,449.5,450.79,47819.0
2024-08-06 15:30:00,451.15,453.93,450.47,452.75,15819.0,451.15,453.93,450.47,452.75,15819.0
2024-08-06 15:40:00,452.31,453.25,450.44,451.05,15654.0,452.31,453.25,450.44,451.05,15654.0
2024-08-06 15:50:00,450.72,451.55,448.82,449.44,77893.0,450.72,451.55,448.82,449.44,77893.0
2024-08-07 09:30:00,456.99,463.0,454.25,462.97,17317.0,456.99,463.0,454.25,462.97,17317.0
2024-08-07 09:40:00,461.58,466.25,459.89,466.25,22732.0,461.58,466.25,459.89,466.25,22732.0
2024-08-07 09:50:00,466.73,468.67,462.79,464.64,5477.0,466.73,468.67,462.79,464.64,5477.0
2024-08-07 10:00:00,465.42,467.28,464.7,466.58,4841.0,465.42,467.28,464.7,466.58,4841.0
2024-08-07 10:10:00,466.66,467.2,465.07,465.21,9812.0,466.66,467.2,465.07,465.21,9812.0
2024-08-07 10:20:00,465.04,468.24,464.67,466.47,7348.0,465.04,468.24,464.67,466.47,7348.0
2024-08-07 10:30:00,466.47,468.5,463.96,464.02,6947.0,466.47,468.5,463.96,464.02,6947.0
2024-08-07 10:40:00,463.27,466.69,463.27,465.56,9986.0,463.27,466.69,463.27,465.56,9986.0
2024-08-07 10:50:00,465.07,466.77,465.0,465.33,10955.0,465.07,466.77,465.0,465.33,10955.0
2024-08-07 11:00:00,465.54,466.32,464.97,466.01,4806.0,465.54,466.32,464.97,466.01,4806.0
2024-08-07 11:10:00,465.58,466.31,464.21,465.25,10774.0,465.58,466.31,464.21,465.25,10774.0
2024-08-07 11:20:00,465.31,465.74,464.32,464.74,6651.0,465.31,465.74,464.32,464.74,6651.0
2024-08-07 11:30:00,464.12,465.31,463.62,465.31,6561.0,464.12,465.31,463.62,465.31,6561.0
2024-08-07 11:40:00,464.75,465.31,462.08,463.41,7554.0,464.75,465.31,462.08,463.41,7554.0
2024-08-07 11:50:00,464.01,466.01,464.01,465.02,7856.0,464.01,466.01,464.01,465.02,7856.0
2024-08-07 12:00:00,464.96,465.29,463.37,464.91,4852.0,464.96,465.29,463.37,464.91,4852.0
2024-08-07 12:10:00,465.07,466.65,464.82,466.65,3184.0,465.07,466.65,464.82,466.65,3184.0
2024-08-07 12:20:00,466.22,469.2,465.55,469.2,19003.0,466.22,469.2,465.55,469.2,19003.0
2024-08-07 12:30:00,469.48,469.58,466.77,466.77,3044.0,469.48,469.58,466.77,466.77,3044.0
2024-08-07 12:40:00,467.0,467.92,466.29,466.7,3469.0,467.0,467.92,466.29,466.7,3469.0
2024-08-07 12:50:00,466.39,466.67,465.0,465.65,4134.0,466.39,466.67,465.0,465.65,4134.0
2024-08-07 13:00:00,465.74,466.4,464.64,465.37,4122.0,465.74,466.4,464.64,465.37,4122.0
2024-08-07 13:10:00,464.93,465.11,463.57,464.4,9439.0,464.93,465.11,463.57,464.4,9439.0
2024-08-07 13:20:00,463.67,465.36,463.67,464.48,2838.0,463.67,465.36,463.67,464.48,2838.0
2024-08-07 13:30:00,465.11,465.33,464.23,464.72,3898.0,465.11,465.33,464.23,464.72,3898.0
2024-08-07 13:40:00,464.24,464.24,461.08,461.75,9510.0,464.24,464.24,461.08,461.75,9510.0
2024-08-07 13:50:00,462.03,462.03,460.72,460.96,1400.0,462.03,462.03,460.72,460.96,1400.0
2024-08-07 14:00:00,461.33,461.63,460.59,461.15,3816.0,461.33,461.63,460.59,461.15,3816.0
2024-08-07 14:10:00,461.0,461.48,458.79,459.36,6057.0,461.0,461.48,458.79,459.36,6057.0
2024-08-07 14:20:00,459.39,461.53,459.03,461.18,3517.0,459.39,461.53,459.03,461.18,3517.0
2024-08-07 14:30:00,460.93,460.93,458.36,459.23,10925.0,460.93,460.93,458.36,459.23,10925.0
2024-08-07 14:40:00,459.23,460.01,457.3,458.15,7242.0,459.23,460.01,457.3,458.15,7242.0
2024-08-07 14:50:00,458.15,459.64,457.94,458.37,7688.0,458.15,459.64,457.94,458.37,7688.0
2024-08-07 15:00:00,458.5,460.89,458.01,460.04,10725.0,458.5,460.89,458.01,460.04,10725.0
2024-08-07 15:10:00,459.88,460.15,457.41,457.98,11759.0,459.88,460.15,457.41,457.98,11759.0
2024-08-07 15:20:00,457.67,459.86,457.0,459.86,36765.0,457.67,459.86,457.0,459.86,36765.0
2024-08-07 15:30:00,460.29,461.28,458.86,460.76,15944.0,460.29,461.28,458.86,460.76,15944.0
2024-08-07 15:40:00,460.96,462.34,459.6,461.73,30090.0,460.96,462.34,459.6,461.73,30090.0
2024-08-07 15:50:00,462.01,462.25,459.43,460.91,93539.0,462.01,462.25,459.43,460.91,93539.0
2024-08-08 09:30:00,490.0,493.24,467.39,482.64,84119.0,490.0,493.24,467.39,482.64,84119.0
2024-08-08 09:40:00,480.72,480.75,462.94,466.26,89203.0,480.72,480.75,462.94,466.26,89203.0
2024-08-08 09:50:00,466.02,470.73,462.94,466.74,89609.0,466.02,470.73,462.94,466.74,89609.0
2024-08-08 10:00:00,466.34,474.24,465.93,472.94,43282.0,466.34,474.24,465.93,472.94,43282.0
2024-08-08 10:10:00,473.75,481.51,470.67,480.36,37389.0,473.75,481.51,470.67,480.36,37389.0
2024-08-08 10:20:00,480.0,484.68,477.79,483.22,49928.0,480.0,484.68,477.79,483.22,49928.0
2024-08-08 10:30:00,482.89,484.73,480.67,481.54,13411.0,482.89,484.73,480.67,481.54,13411.0
2024-08-08 10:40:00,480.76,484.83,478.62,484.42,31788.0,480.76,484.83,478.62,484.42,31788.0
2024-08-08 10:50:00,484.42,484.65,478.44,479.4,23017.0,484.42,484.65,478.44,479.4,23017.0
2024-08-08 11:00:00,479.38,479.38,473.77,474.62,19945.0,479.38,479.38,473.77,474.62,19945.0
2024-08-08 11:10:00,475.5,477.99,472.99,473.62,25125.0,475.5,477.99,472.99,473.62,25125.0
2024-08-08 11:20:00,472.74,479.78,472.74,478.25,25102.0,472.74,479.78,472.74,478.25,25102.0
2024-08-08 11:30:00,476.9,480.82,476.9,479.92,18825.0,476.9,480.82,476.9,479.92,18825.0
2024-08-08 11:40:00,479.59,479.81,476.87,477.5,17442.0,479.59,479.81,476.87,477.5,17442.0
2024-08-08 11:50:00,477.64,478.31,477.11,477.62,10610.0,477.64,478.31,477.11,477.62,10610.0
2024-08-08 12:00:00,477.97,478.57,476.12,476.4,12266.0,477.97,478.57,476.12,476.4,12266.0
2024-08-08 12:10:00,476.4,477.06,475.77,477.06,13505.0,476.4,477.06,475.77,477.06,13505.0
2024-08-08 12:20:00,477.09,477.57,476.57,477.57,7115.0,477.09,477.57,476.57,477.57,7115.0
2024-08-08 12:30:00,476.82,476.97,474.37,474.95,28623.0,476.82,476.97,474.37,474.95,28623.0
2024-08-08 12:40:00,475.04,476.84,472.86,476.84,15738.0,475.04,476.84,472.86,476.84,15738.0
2024-08-08 12:50:00,476.05,477.85,473.41,473.86,16875.0,476.05,477.85,473.41,473.86,16875.0
2024-08-08 13:00:00,473.84,473.95,471.36,472.13,9680.0,473.84,473.95,471.36,472.13,9680.0
2024-08-08 13:10:00,472.17,473.62,470.84,471.49,12655.0,472.17,473.62,470.84,471.49,12655.0
2024-08-08 13:20:00,471.04,475.41,470.39,474.44,16989.0,471.04,475.41,470.39,474.44,16989.0
2024-08-08 13:30:00,475.55,476.48,471.63,472.1,10324.0,475.55,476.48,471.63,472.1,10324.0
2024-08-08 13:40:00,472.09,473.24,471.6,473.17,7956.0,472.09,473.24,471.6,473.17,7956.0
2024-08-08 13:50:00,472.97,474.22,472.74,473.33,5476.0,472.97,474.22,472.74,473.33,5476.0
2024-08-08 14:00:00,473.51,478.11,473.51,478.11,11508.0,473.51,478.11,473.51,478.11,11508.0
2024-08-08 14:10:00,477.65,479.13,475.28,478.5,13254.0,477.65,479.13,475.28,478.5,13254.0
2024-08-08 14:20:00,477.88,478.39,476.28,477.41,6859.0,477.88,478.39,476.28,477.41,6859.0
2024-08-08 14:30:00,477.94,478.55,477.03,478.52,6667.0,477.94,478.55,477.03,478.52,6667.0
2024-08-08 14:40:00,477.9,478.65,476.95,478.03,11990.0,477.9,478.65,476.95,478.03,11990.0
2024-08-08 14:50:00,477.93,481.51,477.48,479.99,17264.0,477.93,481.51,477.48,479.99,17264.0
2024-08-08 15:00:00,479.61,479.79,477.42,479.0,10718.0,479.61,479.79,477.42,479.0,10718.0
2024-08-08 15:10:00,479.94,480.98,478.73,479.66,10539.0,479.94,480.98,478.73,479.66,10539.0
2024-08-08 15:20:00,479.66,479.78,478.31,478.58,12268.0,479.66,479.78,478.31,478.58,12268.0
2024-08-08 15:30:00,477.96,480.5,477.9,479.56,18086.0,477.96,480.5,477.9,479.56,18086.0
2024-08-08 15:40:00,479.85,480.22,477.08,478.5,30503.0,479.85,480.22,477.08,478.5,30503.0
2024-08-08 15:50:00,477.85,478.7,474.15,475.94,120583.0,477.85,478.7,474.15,475.94,120583.0
2024-08-09 09:30:00,474.6,476.76,468.37,468.85,8862.0,474.6,476.76,468.37,468.85,8862.0
2024-08-09 09:40:00,468.12,469.34,463.3,463.3,17770.0,468.12,469.34,463.3,463.3,17770.0
2024-08-09 09:50:00,463.18,463.18,460.63,461.5,22249.0,463.18,463.18,460.63,461.5,22249.0
2024-08-09 10:00:00,461.72,467.94,460.55,465.11,14229.0,461.72,467.94,460.55,465.11,14229.0
2024-08-09 10:10:00,465.98,471.94,465.55,471.94,25345.0,465.98,471.94,465.55,471.94,25345.0
2024-08-09 10:20:00,471.67,476.22,471.67,475.5,6304.0,471.67,476.22,471.67,475.5,6304.0
2024-08-09 10:30:00,476.36,477.69,475.37,475.81,7662.0,476.36,477.69,475.37,475.81,7662.0
2024-08-09 10:40:00,477.27,479.41,472.31,476.63,8482.0,477.27,479.41,472.31,476.63,8482.0
2024-08-09 10:50:00,476.56,479.35,475.95,478.79,7202.0,476.56,479.35,475.95,478.79,7202.0
2024-08-09 11:00:00,478.8,482.08,478.8,480.76,7075.0,478.8,482.08,478.8,480.76,7075.0
2024-08-09 11:10:00,480.26,480.26,478.84,479.41,1300.0,480.26,480.26,478.84,479.41,1300.0
2024-08-09 11:20:00,478.22,479.76,478.05,478.5,5074.0,478.22,479.76,478.05,478.5,5074.0
2024-08-09 11:30:00,477.53,478.54,476.96,477.12,2298.0,477.53,478.54,476.96,477.12,2298.0
2024-08-09 11:40:00,477.12,477.96,476.61,477.52,4042.0,477.12,477.96,476.61,477.52,4042.0
2024-08-09 11:50:00,476.92,477.15,472.54,472.69,4754.0,476.92,477.15,472.54,472.69,4754.0
2024-08-09 12:00:00,473.15,473.15,469.65,470.6,8904.0,473.15,473.15,469.65,470.6,8904.0
2024-08-09 12:10:00,470.0,470.52,469.4,470.52,3776.0,470.0,470.52,469.4,470.52,3776.0
2024-08-09 12:20:00,470.08,471.25,470.03,470.64,5974.0,470.08,471.25,470.03,470.64,5974.0
2024-08-09 12:30:00,470.62,471.57,470.55,470.8,3519.0,470.62,471.57,470.55,470.8,3519.0
2024-08-09 12:40:00,470.73,470.77,469.42,469.79,9624.0,470.73,470.77,469.42,469.79,9624.0
2024-08-09 12:50:00,470.13,470.57,469.22,470.39,9500.0,470.13,470.57,469.22,470.39,9500.0
2024-08-09 13:00:00,470.12,471.52,469.58,469.62,3317.0,470.12,471.52,469.58,469.62,3317.0
2024-08-09 13:10:00,470.36,472.19,469.92,472.03,6439.0,470.36,472.19,469.92,472.03,6439.0
2024-08-09 13:20:00,471.73,472.37,470.42,471.27,15893.0,471.73,472.37,470.42,471.27,15893.0
2024-08-09 13:30:00,471.18,474.89,470.47,473.6,7495.0,471.18,474.89,470.47,473.6,7495.0
2024-08-09 13:40:00,473.6,473.6,473.05,473.05,500.0,473.6,473.6,473.05,473.05,500.0
2024-08-09 13:50:00,472.94,472.94,471.23,472.54,3929.0,472.94,472.94,471.23,472.54,3929.0
2024-08-09 14:00:00,473.44,473.44,472.1,472.69,754.0,473.44,473.44,472.1,472.69,754.0
2024-08-09 14:10:00,472.5,473.21,471.36,472.06,2200.0,472.5,473.21,471.36,472.06,2200.0
2024-08-09 14:20:00,472.2,472.67,470.85,471.69,1406.0,472.2,472.67,470.85,471.69,1406.0
2024-08-09 14:30:00,471.6,471.6,470.39,470.86,4456.0,471.6,471.6,470.39,470.86,4456.0
2024-08-09 14:40:00,471.51,471.69,471.39,471.69,709.0,471.51,471.69,471.39,471.69,709.0
2024-08-09 14:50:00,471.54,471.54,470.83,471.45,3108.0,471.54,471.54,470.83,471.45,3108.0
2024-08-09 15:00:00,471.47,471.47,470.66,470.8,1065.0,471.47,471.47,470.66,470.8,1065.0
2024-08-09 15:10:00,471.45,471.45,469.79,471.14,2627.0,471.45,471.45,469.79,471.14,2627.0
2024-08-09 15:20:00,470.64,471.01,469.53,470.71,2978.0,470.64,471.01,469.53,470.71,2978.0
2024-08-09 15:30:00,470.71,471.48,469.59,470.8,8260.0,470.71,471.48,469.59,470.8,8260.0
2024-08-09 15:40:00,471.16,471.75,470.58,471.11,8399.0,471.16,471.75,470.58,471.11,8399.0
2024-08-09 15:50:00,471.33,472.97,469.66,472.43,42111.0,471.33,472.97,469.66,472.43,42111.0
2024-08-12 09:30:00,476.94,476.94,472.97,475.3,4430.0,476.94,476.94,472.97,475.3,4430.0
2024-08-12 09:40:00,470.59,473.29,470.59,472.37,2110.0,470.59,473.29,470.59,472.37,2110.0
2024-08-12 09:50:00,471.88,473.23,465.61,465.86,7072.0,471.88,473.23,465.61,465.86,7072.0
2024-08-12 10:00:00,465.72,469.26,465.04,469.26,9141.0,465.72,469.26,465.04,469.26,9141.0
2024-08-12 10:10:00,470.84,471.03,469.48,471.02,3040.0,470.84,471.03,469.48,471.02,3040.0
2024-08-12 10:20:00,471.03,471.36,468.01,468.01,3131.0,471.03,471.36,468.01,468.01,3131.0
2024-08-12 10:30:00,467.52,468.74,466.66,467.41,9703.0,467.52,468.74,466.66,467.41,9703.0
2024-08-12 10:40:00,467.41,467.8,464.81,467.06,11326.0,467.41,467.8,464.81,467.06,11326.0
2024-08-12 10:50:00,466.95,468.53,465.82,468.0,4868.0,466.95,468.53,465.82,468.0,4868.0
2024-08-12 11:00:00,467.75,468.71,467.31,468.12,4431.0,467.75,468.71,467.31,468.12,4431.0
2024-08-12 11:10:00,468.01,469.74,468.01,469.25,2434.0,468.01,469.74,468.01,469.25,2434.0
2024-08-12 11:20:00,468.77,468.86,466.24,466.86,4403.0,468.77,468.86,466.24,466.86,4403.0
2024-08-12 11:30:00,467.38,467.38,465.69,466.32,2353.0,467.38,467.38,465.69,466.32,2353.0
2024-08-12 11:40:00,466.0,466.59,465.02,465.28,4906.0,466.0,466.59,465.02,465.28,4906.0
2024-08-12 11:50:00,465.43,468.11,465.06,467.07,8753.0,465.43,468.11,465.06,467.07,8753.0
2024-08-12 12:00:00,466.79,468.5,466.79,467.18,4488.0,466.79,468.5,466.79,467.18,4488.0
2024-08-12 12:10:00,466.8,466.8,465.67,466.1,4702.0,466.8,466.8,465.67,466.1,4702.0
2024-08-12 12:20:00,466.47,466.51,464.71,466.15,4204.0,466.47,466.51,464.71,466.15,4204.0
2024-08-12 12:30:00,466.0,466.64,464.99,465.85,9253.0,466.0,466.64,464.99,465.85,9253.0
2024-08-12 12:40:00,465.9,468.8,465.9,468.25,7542.0,465.9,468.8,465.9,468.25,7542.0
2024-08-12 12:50:00,467.61,468.18,465.7,465.7,6946.0,467.61,468.18,465.7,465.7,6946.0
2024-08-12 13:00:00,465.13,465.13,463.32,463.71,1662.0,465.13,465.13,463.32,463.71,1662.0
2024-08-12 13:10:00,463.91,465.54,463.42,465.53,3099.0,463.91,465.54,463.42,465.53,3099.0
2024-08-12 13:20:00,466.45,466.63,465.96,465.97,1002.0,466.45,466.63,465.96,465.97,1002.0
2024-08-12 13:30:00,466.12,466.45,465.05,465.86,5005.0,466.12,466.45,465.05,465.86,5005.0
2024-08-12 13:40:00,465.67,465.7,465.1,465.7,2270.0,465.67,465.7,465.1,465.7,2270.0
2024-08-12 13:50:00,465.62,465.62,464.25,465.59,2391.0,465.62,465.62,464.25,465.59,2391.0
2024-08-12 14:00:00,465.58,465.63,465.13,465.13,700.0,465.58,465.63,465.13,465.13,700.0
2024-08-12 14:10:00,465.4,465.96,465.11,465.96,1410.0,465.4,465.96,465.11,465.96,1410.0
2024-08-12 14:20:00,465.96,467.29,465.96,466.49,1806.0,465.96,467.29,465.96,466.49,1806.0
2024-08-12 14:30:00,466.89,468.43,466.88,468.43,3755.0,466.89,468.43,466.88,468.43,3755.0
2024-08-12 14:40:00,468.06,468.06,467.24,467.32,1767.0,468.06,468.06,467.24,467.32,1767.0
2024-08-12 14:50:00,467.51,468.19,467.24,467.5,3126.0,467.51,468.19,467.24,467.5,3126.0
2024-08-12 15:00:00,468.12,468.33,467.55,467.88,3214.0,468.12,468.33,467.55,467.88,3214.0
2024-08-12 15:10:00,467.6,468.3,467.15,468.3,3666.0,467.6,468.3,467.15,468.3,3666.0
2024-08-12 15:20:00,468.6,468.91,467.59,467.63,4126.0,468.6,468.91,467.59,467.63,4126.0
2024-08-12 15:30:00,467.31,467.37,465.0,465.77,2860.0,467.31,467.37,465.0,465.77,2860.0
2024-08-12 15:40:00,465.92,466.76,465.72,466.43,4876.0,465.92,466.76,465.72,466.43,4876.0
2024-08-12 15:50:00,467.4,471.2,466.33,469.63,66205.0,467.4,471.2,466.33,469.63,66205.0
2024-08-13 09:30:00,471.01,475.32,471.01,473.8,6413.0,471.01,475.32,471.01,473.8,6413.0
2024-08-13 09:40:00,473.84,474.89,472.14,472.8,3057.0,473.84,474.89,472.14,472.8,3057.0
2024-08-13 09:50:00,472.84,474.12,472.68,473.94,2447.0,472.84,474.12,472.68,473.94,2447.0
2024-08-13 10:00:00,475.06,476.79,474.58,475.91,2386.0,475.06,476.79,474.58,475.91,2386.0
2024-08-13 10:10:00,475.24,475.98,471.71,472.41,4321.0,475.24,475.98,471.71,472.41,4321.0
2024-08-13 10:20:00,472.25,476.03,472.25,475.69,13384.0,472.25,476.03,472.25,475.69,13384.0
2024-08-13 10:30:00,475.47,475.58,474.72,475.4,55400.0,475.47,475.58,474.72,475.4,55400.0
2024-08-13 10:40:00,475.74,477.72,475.08,476.25,4861.0,475.74,477.72,475.08,476.25,4861.0
2024-08-13 10:50:00,476.0,476.65,475.5,475.85,11616.0,476.0,476.65,475.5,475.85,11616.0
2024-08-13 11:00:00,475.82,480.0,475.82,479.45,11402.0,475.82,480.0,475.82,479.45,11402.0
2024-08-13 11:10:00,479.54,479.79,478.34,478.5,2887.0,479.54,479.79,478.34,478.5,2887.0
2024-08-13 11:20:00,478.4,479.16,478.4,479.16,2318.0,478.4,479.16,478.4,479.16,2318.0
2024-08-13 11:30:00,478.52,479.01,478.06,478.67,5452.0,478.52,479.01,478.06,478.67,5452.0
2024-08-13 11:40:00,478.2,478.4,477.71,478.27,1822.0,478.2,478.4,477.71,478.27,1822.0
2024-08-13 11:50:00,478.38,480.2,477.52,479.46,9745.0,478.38,480.2,477.52,479.46,9745.0
2024-08-13 12:00:00,478.98,479.37,478.95,479.15,1800.0,478.98,479.37,478.95,479.15,1800.0
2024-08-13 12:10:00,479.03,479.54,479.02,479.27,1600.0,479.03,479.54,479.02,479.27,1600.0
2024-08-13 12:20:00,479.27,479.75,479.23,479.7,1945.0,479.27,479.75,479.23,479.7,1945.0
2024-08-13 12:30:00,479.84,479.85,478.65,479.33,3700.0,479.84,479.85,478.65,479.33,3700.0
2024-08-13 12:40:00,479.75,480.01,478.94,480.01,1934.0,479.75,480.01,478.94,480.01,1934.0
2024-08-13 12:50:00,480.09,480.27,480.0,480.0,613.0,480.09,480.27,480.0,480.0,613.0
2024-08-13 13:00:00,479.75,480.0,478.68,479.9,3724.0,479.75,480.0,478.68,479.9,3724.0
2024-08-13 13:10:00,479.93,480.0,479.1,479.1,3137.0,479.93,480.0,479.1,479.1,3137.0
2024-08-13 13:20:00,478.68,478.68,477.62,477.62,7900.0,478.68,478.68,477.62,477.62,7900.0
2024-08-13 13:30:00,477.58,478.18,477.19,477.97,3612.0,477.58,478.18,477.19,477.97,3612.0
2024-08-13 13:40:00,477.89,477.89,476.36,476.84,2925.0,477.89,477.89,476.36,476.84,2925.0
2024-08-13 13:50:00,476.83,479.15,476.74,479.15,11783.0,476.83,479.15,476.74,479.15,11783.0
2024-08-13 14:00:00,478.26,478.26,477.27,477.7,968.0,478.26,478.26,477.27,477.7,968.0
2024-08-13 14:10:00,477.84,477.84,477.13,477.69,2118.0,477.84,477.84,477.13,477.69,2118.0
2024-08-13 14:20:00,478.2,480.2,478.2,480.16,5948.0,478.2,480.2,478.2,480.16,5948.0
2024-08-13 14:30:00,479.89,480.52,479.46,480.5,11249.0,479.89,480.52,479.46,480.5,11249.0
2024-08-13 14:40:00,480.6,481.12,480.51,480.51,1302.0,480.6,481.12,480.51,480.51,1302.0
2024-08-13 14:50:00,480.66,480.88,480.52,480.62,3077.0,480.66,480.88,480.52,480.62,3077.0
2024-08-13 15:00:00,480.49,481.41,480.49,481.27,3445.0,480.49,481.41,480.49,481.27,3445.0
2024-08-13 15:10:00,481.28,481.37,480.75,481.3,5337.0,481.28,481.37,480.75,481.3,5337.0
2024-08-13 15:20:00,481.09,482.24,481.09,481.58,4401.0,481.09,482.24,481.09,481.58,4401.0
2024-08-13 15:30:00,481.79,482.68,481.58,482.53,12642.0,481.79,482.68,481.58,482.53,12642.0
2024-08-13 15:40:00,482.33,483.72,482.33,483.72,12817.0,482.33,483.72,482.33,483.72,12817.0
2024-08-13 15:50:00,483.82,484.62,481.9,484.61,63909.0,483.82,484.62,481.9,484.61,63909.0
2024-08-14 09:30:00,482.37,485.0,480.1,480.26,11445.0,482.37,485.0,480.1,480.26,11445.0
2024-08-14 09:40:00,480.11,481.72,478.56,481.66,6621.0,480.11,481.72,478.56,481.66,6621.0
2024-08-14 09:50:00,481.95,483.0,480.1,480.16,2859.0,481.95,483.0,480.1,480.16,2859.0
2024-08-14 10:00:00,480.24,481.29,480.24,480.86,3517.0,480.24,481.29,480.24,480.86,3517.0
2024-08-14 10:10:00,480.69,482.08,479.41,482.08,3127.0,480.69,482.08,479.41,482.08,3127.0
2024-08-14 10:20:00,480.87,481.9,480.87,481.87,1300.0,480.87,481.9,480.87,481.87,1300.0
2024-08-14 10:30:00,481.6,481.76,477.96,478.67,3750.0,481.6,481.76,477.96,478.67,3750.0
2024-08-14 10:40:00,478.28,481.0,478.28,481.0,10342.0,478.28,481.0,478.28,481.0,10342.0
2024-08-14 10:50:00,481.29,482.47,481.23,482.47,2910.0,481.29,482.47,481.23,482.47,2910.0
2024-08-14 11:00:00,482.49,482.95,481.81,482.42,3915.0,482.49,482.95,481.81,482.42,3915.0
2024-08-14 11:10:00,481.88,481.99,481.43,481.43,1068.0,481.88,481.99,481.43,481.43,1068.0
2024-08-14 11:20:00,482.12,482.88,482.11,482.88,600.0,482.12,482.88,482.11,482.88,600.0
2024-08-14 11:30:00,483.45,483.45,482.87,482.88,525.0,483.45,483.45,482.87,482.88,525.0
2024-08-14 11:40:00,483.37,484.83,483.37,483.8,3838.0,483.37,484.83,483.37,483.8,3838.0
2024-08-14 11:50:00,484.06,484.39,483.46,484.24,4793.0,484.06,484.39,483.46,484.24,4793.0
2024-08-14 12:00:00,484.0,484.0,483.22,483.35,700.0,484.0,484.0,483.22,483.35,700.0
2024-08-14 12:10:00,483.35,483.84,481.92,482.27,4534.0,483.35,483.84,481.92,482.27,4534.0
2024-08-14 12:20:00,482.53,482.53,480.69,480.69,2000.0,482.53,482.53,480.69,480.69,2000.0
2024-08-14 12:30:00,480.64,481.5,480.64,481.15,2310.0,480.64,481.5,480.64,481.15,2310.0
2024-08-14 12:40:00,481.22,482.87,481.22,482.87,6204.0,481.22,482.87,481.22,482.87,6204.0
2024-08-14 12:50:00,482.73,482.84,482.07,482.51,1709.0,482.73,482.84,482.07,482.51,1709.0
2024-08-14 13:00:00,482.59,483.47,482.54,483.47,4658.0,482.59,483.47,482.54,483.47,4658.0
2024-08-14 13:10:00,483.14,483.43,482.3,483.21,4305.0,483.14,483.43,482.3,483.21,4305.0
2024-08-14 13:20:00,483.8,484.31,483.0,483.9,9541.0,483.8,484.31,483.0,483.9,9541.0
2024-08-14 13:30:00,484.21,484.96,483.68,484.02,3417.0,484.21,484.96,483.68,484.02,3417.0
2024-08-14 13:40:00,483.48,483.49,482.48,482.48,3305.0,483.48,483.49,482.48,482.48,3305.0
2024-08-14 13:50:00,482.61,484.0,482.09,483.19,2843.0,482.61,484.0,482.09,483.19,2843.0
2024-08-14 14:00:00,482.34,482.46,481.86,482.38,2143.0,482.34,482.46,481.86,482.38,2143.0
2024-08-14 14:10:00,482.64,482.64,481.82,481.82,1966.0,482.64,482.64,481.82,481.82,1966.0
2024-08-14 14:20:00,481.68,481.97,480.98,481.18,2747.0,481.68,481.97,480.98,481.18,2747.0
2024-08-14 14:30:00,481.05,481.16,480.34,480.99,3850.0,481.05,481.16,480.34,480.99,3850.0
2024-08-14 14:40:00,480.75,481.38,480.65,481.38,2189.0,480.75,481.38,480.65,481.38,2189.0
2024-08-14 14:50:00,481.38,481.5,481.38,481.5,400.0,481.38,481.5,481.38,481.5,400.0
2024-08-14 15:00:00,481.39,481.83,480.92,481.37,900.0,481.39,481.83,480.92,481.37,900.0
2024-08-14 15:10:00,481.36,482.04,480.91,481.93,8685.0,481.36,482.04,480.91,481.93,8685.0
2024-08-14 15:20:00,481.78,483.78,481.76,483.73,6398.0,481.78,483.78,481.76,483.73,6398.0
2024-08-14 15:30:00,483.36,484.25,482.01,484.25,10998.0,483.36,484.25,482.01,484.25,10998.0
2024-08-14 15:40:00,484.22,485.81,484.21,485.79,6604.0,484.22,485.81,484.21,485.79,6604.0
2024-08-14 15:50:00,485.81,486.03,482.69,484.37,80427.0,485.81,486.03,482.69,484.37,80427.0
2024-08-15 09:30:00,490.0,494.96,486.55,493.6,21745.0,490.0,494.96,486.55,493.6,21745.0
2024-08-15 09:40:00,492.69,492.69,487.13,487.64,14399.0,492.69,492.69,487.13,487.64,14399.0
2024-08-15 09:50:00,487.52,490.36,485.68,489.43,14637.0,487.52,490.36,485.68,489.43,14637.0
2024-08-15 10:00:00,489.83,492.11,488.64,492.06,19166.0,489.83,492.11,488.64,492.06,19166.0
2024-08-15 10:10:00,492.38,492.79,490.22,490.33,12264.0,492.38,492.79,490.22,490.33,12264.0
2024-08-15 10:20:00,490.22,492.42,490.22,490.58,3360.0,490.22,492.42,490.22,490.58,3360.0
2024-08-15 10:30:00,490.54,493.51,490.5,493.31,8871.0,490.54,493.51,490.5,493.31,8871.0
2024-08-15 10:40:00,493.31,494.19,492.01,492.67,7608.0,493.31,494.19,492.01,492.67,7608.0
2024-08-15 10:50:00,492.67,493.74,492.25,493.73,5090.0,492.67,493.74,492.25,493.73,5090.0
2024-08-15 11:00:00,493.69,493.86,491.29,491.29,7134.0,493.69,493.86,491.29,491.29,7134.0
2024-08-15 11:10:00,491.92,492.08,491.92,492.08,536.0,491.92,492.08,491.92,492.08,536.0
2024-08-15 11:20:00,492.59,493.14,490.79,490.95,5121.0,492.59,493.14,490.79,490.95,5121.0
2024-08-15 11:30:00,490.28,490.76,489.5,490.17,3903.0,490.28,490.76,489.5,490.17,3903.0
2024-08-15 11:40:00,490.43,490.97,490.42,490.81,610.0,490.43,490.97,490.42,490.81,610.0
2024-08-15 11:50:00,491.22,491.22,489.71,490.44,4122.0,491.22,491.22,489.71,490.44,4122.0
2024-08-15 12:00:00,490.01,490.99,489.74,490.47,5095.0,490.01,490.99,489.74,490.47,5095.0
2024-08-15 12:10:00,490.92,490.92,488.99,490.0,7052.0,490.92,490.92,488.99,490.0,7052.0
2024-08-15 12:20:00,489.69,489.82,488.86,489.82,700.0,489.69,489.82,488.86,489.82,700.0
2024-08-15 12:30:00,489.13,489.48,488.4,488.65,2152.0,489.13,489.48,488.4,488.65,2152.0
2024-08-15 12:40:00,487.99,487.99,487.31,487.31,1024.0,487.99,487.99,487.31,487.31,1024.0
2024-08-15 12:50:00,487.31,488.77,487.3,488.46,2702.0,487.31,488.77,487.3,488.46,2702.0
2024-08-15 13:00:00,488.46,489.97,488.15,489.01,6869.0,488.46,489.97,488.15,489.01,6869.0
2024-08-15 13:10:00,488.35,489.25,488.35,488.72,1606.0,488.35,489.25,488.35,488.72,1606.0
2024-08-15 13:20:00,488.55,488.71,487.73,487.73,990.0,488.55,488.71,487.73,487.73,990.0
2024-08-15 13:30:00,488.09,489.5,488.09,489.41,3313.0,488.09,489.5,488.09,489.41,3313.0
2024-08-15 13:40:00,490.35,490.76,489.4,489.59,897.0,490.35,490.76,489.4,489.59,897.0
2024-08-15 13:50:00,489.86,489.86,489.24,489.44,700.0,489.86,489.86,489.24,489.44,700.0
2024-08-15 14:00:00,489.48,489.8,489.2,489.8,600.0,489.48,489.8,489.2,489.8,600.0
2024-08-15 14:10:00,489.28,489.28,489.16,489.16,200.0,489.28,489.28,489.16,489.16,200.0
2024-08-15 14:20:00,489.13,489.14,488.82,489.11,411.0,489.13,489.14,488.82,489.11,411.0
2024-08-15 14:30:00,488.89,490.3,488.89,490.25,3410.0,488.89,490.3,488.89,490.25,3410.0
2024-08-15 14:40:00,489.91,490.35,489.35,489.74,4104.0,489.91,490.35,489.35,489.74,4104.0
2024-08-15 14:50:00,489.44,490.12,489.08,490.12,2259.0,489.44,490.12,489.08,490.12,2259.0
2024-08-15 15:00:00,489.62,490.95,489.2,490.95,2695.0,489.62,490.95,489.2,490.95,2695.0
2024-08-15 15:10:00,490.97,490.97,489.93,490.58,8036.0,490.97,490.97,489.93,490.58,8036.0
2024-08-15 15:20:00,490.9,491.38,490.61,491.06,2900.0,490.9,491.38,490.61,491.06,2900.0
2024-08-15 15:30:00,490.75,491.42,490.15,490.26,7711.0,490.75,491.42,490.15,490.26,7711.0
2024-08-15 15:40:00,490.24,490.3,489.02,489.31,10431.0,490.24,490.3,489.02,489.31,10431.0
2024-08-15 15:50:00,489.87,489.96,488.41,489.36,51283.0,489.87,489.96,488.41,489.36,51283.0
2024-08-16 09:30:00,488.38,491.64,488.38,491.64,7948.0,488.38,491.64,488.38,491.64,7948.0
2024-08-16 09:40:00,490.33,492.12,489.19,489.19,5263.0,490.33,492.12,489.19,489.19,5263.0
2024-08-16 09:50:00,489.21,491.45,487.42,489.08,4358.0,489.21,491.45,487.42,489.08,4358.0
2024-08-16 10:00:00,489.09,490.6,488.99,490.6,1300.0,489.09,490.6,488.99,490.6,1300.0
2024-08-16 10:10:00,489.04,491.11,488.53,491.11,3999.0,489.04,491.11,488.53,491.11,3999.0
2024-08-16 10:20:00,490.99,492.0,489.43,491.41,9859.0,490.99,492.0,489.43,491.41,9859.0
2024-08-16 10:30:00,490.94,491.84,490.84,491.84,2314.0,490.94,491.84,490.84,491.84,2314.0
2024-08-16 10:40:00,491.94,491.98,490.31,490.31,3238.0,491.94,491.98,490.31,490.31,3238.0
2024-08-16 10:50:00,490.32,492.52,490.13,491.79,1662.0,490.32,492.52,490.13,491.79,1662.0
2024-08-16 11:00:00,491.23,493.64,491.22,493.64,7916.0,491.23,493.64,491.22,493.64,7916.0
2024-08-16 11:10:00,493.29,493.38,492.7,492.8,2631.0,493.29,493.38,492.7,492.8,2631.0
2024-08-16 11:20:00,491.95,492.97,491.95,492.97,5028.0,491.95,492.97,491.95,492.97,5028.0
2024-08-16 11:30:00,492.61,493.45,492.58,493.45,500.0,492.61,493.45,492.58,493.45,500.0
2024-08-16 11:40:00,493.4,494.0,493.4,493.67,1007.0,493.4,494.0,493.4,493.67,1007.0
2024-08-16 11:50:00,493.91,494.36,493.12,493.87,1735.0,493.91,494.36,493.12,493.87,1735.0
2024-08-16 12:00:00,494.41,494.64,494.41,494.62,593.0,494.41,494.64,494.41,494.62,593.0
2024-08-16 12:10:00,494.47,495.17,494.37,495.0,2157.0,494.47,495.17,494.37,495.0,2157.0
2024-08-16 12:20:00,495.47,495.87,495.42,495.87,980.0,495.47,495.87,495.42,495.87,980.0
2024-08-16 12:30:00,495.44,496.0,494.75,495.75,4725.0,495.44,496.0,494.75,495.75,4725.0
2024-08-16 12:40:00,495.66,496.83,495.28,496.83,3695.0,495.66,496.83,495.28,496.83,3695.0
2024-08-16 12:50:00,496.64,497.27,496.64,497.27,600.0,496.64,497.27,496.64,497.27,600.0
2024-08-16 13:00:00,497.26,497.26,496.52,496.68,2986.0,497.26,497.26,496.52,496.68,2986.0
2024-08-16 13:10:00,496.91,497.05,496.08,496.17,8412.0,496.91,497.05,496.08,496.17,8412.0
2024-08-16 13:20:00,496.03,497.21,496.03,496.96,4800.0,496.03,497.21,496.03,496.96,4800.0
2024-08-16 13:30:00,496.39,496.39,493.99,494.08,4311.0,496.39,496.39,493.99,494.08,4311.0
2024-08-16 13:40:00,493.86,494.68,493.86,494.11,4396.0,493.86,494.68,493.86,494.11,4396.0
2024-08-16 13:50:00,493.99,494.68,493.83,494.68,1701.0,493.99,494.68,493.83,494.68,1701.0
2024-08-16 14:00:00,494.58,494.8,493.53,493.94,3038.0,494.58,494.8,493.53,493.94,3038.0
2024-08-16 14:10:00,493.53,493.83,492.85,492.85,1613.0,493.53,493.83,492.85,492.85,1613.0
2024-08-16 14:20:00,492.58,494.29,492.43,494.29,18535.0,492.58,494.29,492.43,494.29,18535.0
2024-08-16 14:30:00,493.79,494.0,493.63,493.63,794.0,493.79,494.0,493.63,493.63,794.0
2024-08-16 14:40:00,494.08,494.71,493.76,494.01,2446.0,494.08,494.71,493.76,494.01,2446.0
2024-08-16 14:50:00,494.0,495.66,493.7,495.4,3379.0,494.0,495.66,493.7,495.4,3379.0
2024-08-16 15:00:00,495.4,495.4,493.88,494.33,4729.0,495.4,495.4,493.88,494.33,4729.0
2024-08-16 15:10:00,493.81,494.32,493.81,494.07,794.0,493.81,494.32,493.81,494.07,794.0
2024-08-16 15:20:00,494.06,494.41,493.9,494.14,3573.0,494.06,494.41,493.9,494.14,3573.0
2024-08-16 15:30:00,494.1,494.82,493.91,494.69,5407.0,494.1,494.82,493.91,494.69,5407.0
2024-08-16 15:40:00,494.84,495.19,494.49,495.08,5809.0,494.84,495.19,494.49,495.08,5809.0
2024-08-16 15:50:00,495.19,498.67,494.55,498.33,53700.0,495.19,498.67,494.55,498.33,53700.0
2024-08-19 09:30:00,498.14,502.0,496.67,496.67,9678.0,498.14,502.0,496.67,496.67,9678.0
2024-08-19 09:40:00,498.08,501.84,497.95,501.84,700.0,498.08,501.84,497.95,501.84,700.0
2024-08-19 09:50:00,499.8,501.56,498.96,499.68,3293.0,499.8,501.56,498.96,499.68,3293.0
2024-08-19 10:00:00,499.19,502.82,499.19,501.76,10310.0,499.19,502.82,499.19,501.76,10310.0
2024-08-19 10:10:00,501.76,501.93,498.86,499.13,2166.0,501.76,501.93,498.86,499.13,2166.0
2024-08-19 10:20:00,497.89,498.78,497.85,498.78,600.0,497.89,498.78,497.85,498.78,600.0
2024-08-19 10:30:00,497.2,498.24,497.2,498.24,300.0,497.2,498.24,497.2,498.24,300.0
2024-08-19 10:40:00,498.78,498.98,497.94,497.95,2000.0,498.78,498.98,497.94,497.95,2000.0
2024-08-19 10:50:00,498.61,499.27,498.55,499.18,1705.0,498.61,499.27,498.55,499.18,1705.0
2024-08-19 11:00:00,499.04,499.04,498.07,498.54,1446.0,499.04,499.04,498.07,498.54,1446.0
2024-08-19 11:10:00,497.94,497.94,497.32,497.33,3700.0,497.94,497.94,497.32,497.33,3700.0
2024-08-19 11:20:00,497.46,497.7,497.33,497.45,405.0,497.46,497.7,497.33,497.45,405.0
2024-08-19 11:30:00,497.45,498.72,497.45,498.72,1716.0,497.45,498.72,497.45,498.72,1716.0
2024-08-19 11:40:00,498.62,500.0,498.62,499.17,2266.0,498.62,500.0,498.62,499.17,2266.0
2024-08-19 11:50:00,499.56,500.26,498.63,498.78,2622.0,499.56,500.26,498.63,498.78,2622.0
2024-08-19 12:00:00,498.67,499.32,498.25,498.4,6063.0,498.67,499.32,498.25,498.4,6063.0
2024-08-19 12:10:00,498.87,499.37,497.84,498.37,2648.0,498.87,499.37,497.84,498.37,2648.0
2024-08-19 12:20:00,498.06,498.7,498.0,498.37,889.0,498.06,498.7,498.0,498.37,889.0
2024-08-19 12:30:00,498.37,499.9,498.34,499.26,18576.0,498.37,499.9,498.34,499.26,18576.0
2024-08-19 12:40:00,499.24,500.32,499.0,500.32,9482.0,499.24,500.32,499.0,500.32,9482.0
2024-08-19 12:50:00,500.57,500.57,499.53,499.93,844.0,500.57,500.57,499.53,499.93,844.0
2024-08-19 13:00:00,499.62,499.62,499.2,499.56,600.0,499.62,499.62,499.2,499.56,600.0
2024-08-19 13:10:00,498.98,498.98,498.0,498.0,527.0,498.98,498.98,498.0,498.0,527.0
2024-08-19 13:20:00,498.58,499.71,498.49,499.71,2507.0,498.58,499.71,498.49,499.71,2507.0
2024-08-19 13:30:00,499.15,499.72,499.15,499.3,1116.0,499.15,499.72,499.15,499.3,1116.0
2024-08-19 13:40:00,499.57,499.57,499.36,499.36,200.0,499.57,499.57,499.36,499.36,200.0
2024-08-19 13:50:00,499.22,499.54,498.68,499.41,1912.0,499.22,499.54,498.68,499.41,1912.0
2024-08-19 14:00:00,499.44,499.44,498.65,499.01,4388.0,499.44,499.44,498.65,499.01,4388.0
2024-08-19 14:10:00,499.0,499.25,497.69,497.75,4849.0,499.0,499.25,497.69,497.75,4849.0
2024-08-19 14:20:00,497.75,498.77,497.75,498.48,9053.0,497.75,498.77,497.75,498.48,9053.0
2024-08-19 14:30:00,499.23,499.23,498.75,498.82,933.0,499.23,499.23,498.75,498.82,933.0
2024-08-19 14:40:00,498.94,499.61,498.78,498.78,9931.0,498.94,499.61,498.78,498.78,9931.0
2024-08-19 14:50:00,499.34,500.58,499.34,499.98,1416.0,499.34,500.58,499.34,499.98,1416.0
2024-08-19 15:00:00,500.02,500.19,499.35,499.35,1388.0,500.02,500.19,499.35,499.35,1388.0
2024-08-19 15:10:00,499.09,499.72,499.08,499.26,1000.0,499.09,499.72,499.08,499.26,1000.0
2024-08-19 15:20:00,499.53,499.53,498.96,499.22,4757.0,499.53,499.53,498.96,499.22,4757.0
2024-08-19 15:30:00,499.12,500.16,498.96,499.83,3101.0,499.12,500.16,498.96,499.83,3101.0
2024-08-19 15:40:00,499.84,499.84,497.84,498.13,5445.0,499.84,499.84,497.84,498.13,5445.0
2024-08-19 15:50:00,498.32,498.39,496.96,497.85,40859.0,498.32,498.39,496.96,497.85,40859.0
2024-08-20 09:30:00,499.43,500.0,499.43,500.0,12417.0,499.43,500.0,499.43,500.0,12417.0
2024-08-20 09:40:00,500.91,500.91,497.63,497.64,2924.0,500.91,500.91,497.63,497.64,2924.0
2024-08-20 09:50:00,497.21,498.67,496.37,497.34,7776.0,497.21,498.67,496.37,497.34,7776.0
2024-08-20 10:00:00,497.34,497.34,495.0,495.52,7038.0,497.34,497.34,495.0,495.52,7038.0
2024-08-20 10:10:00,495.52,495.52,491.76,491.76,3069.0,495.52,495.52,491.76,491.76,3069.0
2024-08-20 10:20:00,491.54,491.77,489.08,490.33,19257.0,491.54,491.77,489.08,490.33,19257.0
2024-08-20 10:30:00,490.6,492.32,490.02,490.27,9627.0,490.6,492.32,490.02,490.27,9627.0
2024-08-20 10:40:00,491.1,491.61,489.9,491.21,1985.0,491.1,491.61,489.9,491.21,1985.0
2024-08-20 10:50:00,491.45,491.88,490.01,490.38,6170.0,491.45,491.88,490.01,490.38,6170.0
2024-08-20 11:00:00,490.22,490.78,489.82,490.14,4697.0,490.22,490.78,489.82,490.14,4697.0
2024-08-20 11:10:00,489.88,490.14,488.27,489.22,2141.0,489.88,490.14,488.27,489.22,2141.0
2024-08-20 11:20:00,488.98,489.51,486.12,487.02,2567.0,488.98,489.51,486.12,487.02,2567.0
2024-08-20 11:30:00,486.36,488.74,485.86,488.74,9091.0,486.36,488.74,485.86,488.74,9091.0
2024-08-20 11:40:00,488.74,488.81,487.53,487.6,1210.0,488.74,488.81,487.53,487.6,1210.0
2024-08-20 11:50:00,487.44,488.98,486.53,488.83,10051.0,487.44,488.98,486.53,488.83,10051.0
2024-08-20 12:00:00,488.62,488.94,488.2,488.47,3450.0,488.62,488.94,488.2,488.47,3450.0
2024-08-20 12:10:00,488.47,488.47,487.82,488.02,6560.0,488.47,488.47,487.82,488.02,6560.0
2024-08-20 12:20:00,487.86,488.46,486.89,488.46,10566.0,487.86,488.46,486.89,488.46,10566.0
2024-08-20 12:30:00,488.38,488.46,487.5,487.5,2300.0,488.38,488.46,487.5,487.5,2300.0
2024-08-20 12:40:00,487.19,487.4,486.8,486.82,2000.0,487.19,487.4,486.8,486.82,2000.0
2024-08-20 12:50:00,486.8,487.05,484.8,484.8,2524.0,486.8,487.05,484.8,484.8,2524.0
2024-08-20 13:00:00,484.56,485.25,484.12,485.25,6474.0,484.56,485.25,484.12,485.25,6474.0
2024-08-20 13:10:00,485.24,485.6,485.24,485.4,1978.0,485.24,485.6,485.24,485.4,1978.0
2024-08-20 13:20:00,485.21,486.0,484.59,485.58,4955.0,485.21,486.0,484.59,485.58,4955.0
2024-08-20 13:30:00,485.56,486.0,485.56,486.0,2133.0,485.56,486.0,485.56,486.0,2133.0
2024-08-20 13:40:00,486.6,487.36,486.53,487.3,817.0,486.6,487.36,486.53,487.3,817.0
2024-08-20 13:50:00,486.68,486.73,486.24,486.65,1240.0,486.68,486.73,486.24,486.65,1240.0
2024-08-20 14:00:00,486.12,486.48,485.3,486.22,10792.0,486.12,486.48,485.3,486.22,10792.0
2024-08-20 14:10:00,485.83,486.47,485.44,485.86,6549.0,485.83,486.47,485.44,485.86,6549.0
2024-08-20 14:20:00,485.89,486.76,485.62,486.07,10280.0,485.89,486.76,485.62,486.07,10280.0
2024-08-20 14:30:00,486.22,487.7,486.13,487.69,6776.0,486.22,487.7,486.13,487.69,6776.0
2024-08-20 14:40:00,487.7,487.9,486.96,487.09,3041.0,487.7,487.9,486.96,487.09,3041.0
2024-08-20 14:50:00,487.02,487.11,486.51,486.78,2176.0,487.02,487.11,486.51,486.78,2176.0
2024-08-20 15:00:00,486.71,487.7,486.63,487.2,6452.0,486.71,487.7,486.63,487.2,6452.0
2024-08-20 15:10:00,487.25,487.79,487.25,487.69,3389.0,487.25,487.79,487.25,487.69,3389.0
2024-08-20 15:20:00,487.39,487.88,487.29,487.67,5853.0,487.39,487.88,487.29,487.67,5853.0
2024-08-20 15:30:00,487.22,487.8,486.81,487.8,7462.0,487.22,487.8,486.81,487.8,7462.0
2024-08-20 15:40:00,487.27,487.62,486.5,487.06,8955.0,487.27,487.62,486.5,487.06,8955.0
2024-08-20 15:50:00,487.18,487.55,484.87,487.06,68907.0,487.18,487.55,484.87,487.06,68907.0
2024-08-21 09:30:00,488.37,489.0,487.41,487.74,3117.0,488.37,489.0,487.41,487.74,3117.0
2024-08-21 09:40:00,485.98,490.35,485.5,490.35,2676.0,485.98,490.35,485.5,490.35,2676.0
2024-08-21 09:50:00,492.05,494.52,489.97,493.52,13348.0,492.05,494.52,489.97,493.52,13348.0
2024-08-21 10:00:00,494.52,495.3,493.54,495.3,5677.0,494.52,495.3,493.54,495.3,5677.0
2024-08-21 10:10:00,495.5,495.5,493.5,493.73,1825.0,495.5,495.5,493.5,493.73,1825.0
2024-08-21 10:20:00,495.1,495.5,494.38,494.5,3471.0,495.1,495.5,494.38,494.5,3471.0
2024-08-21 10:30:00,495.5,499.19,495.5,498.0,2179.0,495.5,499.19,495.5,498.0,2179.0
2024-08-21 10:40:00,498.57,499.49,495.59,496.37,2813.0,498.57,499.49,495.59,496.37,2813.0
2024-08-21 10:50:00,495.51,496.18,493.59,496.18,1862.0,495.51,496.18,493.59,496.18,1862.0
2024-08-21 11:00:00,494.88,495.84,494.88,495.5,3237.0,494.88,495.84,494.88,495.5,3237.0
2024-08-21 11:10:00,495.56,497.3,495.33,496.15,3641.0,495.56,497.3,495.33,496.15,3641.0
2024-08-21 11:20:00,495.89,495.89,494.74,494.86,1000.0,495.89,495.89,494.74,494.86,1000.0
2024-08-21 11:30:00,493.85,495.21,493.85,495.21,922.0,493.85,495.21,493.85,495.21,922.0
2024-08-21 11:40:00,495.2,495.2,493.84,493.84,1001.0,495.2,495.2,493.84,493.84,1001.0
2024-08-21 11:50:00,493.17,494.8,493.17,493.74,4245.0,493.17,494.8,493.17,493.74,4245.0
2024-08-21 12:00:00,493.39,493.39,493.33,493.34,500.0,493.39,493.39,493.33,493.34,500.0
2024-08-21 12:10:00,494.34,494.5,493.18,493.18,5715.0,494.34,494.5,493.18,493.18,5715.0
2024-08-21 12:20:00,493.18,493.7,492.84,493.7,1476.0,493.18,493.7,492.84,493.7,1476.0
2024-08-21 12:30:00,493.75,493.75,493.27,493.41,592.0,493.75,493.75,493.27,493.41,592.0
2024-08-21 12:40:00,493.88,494.03,493.78,493.93,901.0,493.88,494.03,493.78,493.93,901.0
2024-08-21 12:50:00,494.19,494.87,494.19,494.22,500.0,494.19,494.87,494.19,494.22,500.0
2024-08-21 13:00:00,494.44,494.44,493.5,493.54,1948.0,494.44,494.44,493.5,493.54,1948.0
2024-08-21 13:10:00,493.62,493.67,493.61,493.67,400.0,493.62,493.67,493.61,493.67,400.0
2024-08-21 13:20:00,493.67,493.67,493.47,493.61,800.0,493.67,493.67,493.47,493.61,800.0
2024-08-21 13:30:00,493.65,494.13,493.18,494.13,1200.0,493.65,494.13,493.18,494.13,1200.0
2024-08-21 13:40:00,494.13,494.13,493.08,493.44,1753.0,494.13,494.13,493.08,493.44,1753.0
2024-08-21 13:50:00,493.37,494.87,492.69,494.87,6841.0,493.37,494.87,492.69,494.87,6841.0
2024-08-21 14:00:00,494.8,496.15,494.8,495.37,1747.0,494.8,496.15,494.8,495.37,1747.0
2024-08-21 14:10:00,494.83,495.44,494.81,494.99,2747.0,494.83,495.44,494.81,494.99,2747.0
2024-08-21 14:20:00,494.97,496.02,494.62,495.92,6206.0,494.97,496.02,494.62,495.92,6206.0
2024-08-21 14:30:00,495.99,495.99,494.76,495.0,725.0,495.99,495.99,494.76,495.0,725.0
2024-08-21 14:40:00,494.81,495.29,493.84,494.65,7507.0,494.81,495.29,493.84,494.65,7507.0
2024-08-21 14:50:00,494.0,494.82,493.99,494.82,300.0,494.0,494.82,493.99,494.82,300.0
2024-08-21 15:00:00,494.16,494.28,493.14,493.14,2300.0,494.16,494.28,493.14,493.14,2300.0
2024-08-21 15:10:00,493.83,494.63,493.83,494.63,700.0,493.83,494.63,493.83,494.63,700.0
2024-08-21 15:20:00,493.64,493.99,493.29,493.99,829.0,493.64,493.99,493.29,493.99,829.0
2024-08-21 15:30:00,494.57,494.82,494.01,494.37,1800.0,494.57,494.82,494.01,494.37,1800.0
2024-08-21 15:40:00,494.28,494.81,492.81,494.31,2989.0,494.28,494.81,492.81,494.31,2989.0
2024-08-21 15:50:00,494.86,495.55,493.54,495.51,17280.0,494.86,495.55,493.54,495.51,17280.0
2024-08-22 09:30:00,496.16,501.05,496.16,498.93,5895.0,496.16,501.05,496.16,498.93,5895.0
2024-08-22 09:40:00,501.53,505.44,501.52,504.23,8360.0,501.53,505.44,501.52,504.23,8360.0
2024-08-22 09:50:00,503.93,505.17,501.47,501.47,3914.0,503.93,505.17,501.47,501.47,3914.0
2024-08-22 10:00:00,502.0,503.28,499.87,500.0,8385.0,502.0,503.28,499.87,500.0,8385.0
2024-08-22 10:10:00,501.26,501.63,498.82,500.94,3497.0,501.26,501.63,498.82,500.94,3497.0
2024-08-22 10:20:00,500.14,502.99,500.14,502.99,4445.0,500.14,502.99,500.14,502.99,4445.0
2024-08-22 10:30:00,500.98,504.18,500.97,503.17,7197.0,500.98,504.18,500.97,503.17,7197.0
2024-08-22 10:40:00,503.2,503.55,502.68,503.17,788.0,503.2,503.55,502.68,503.17,788.0
2024-08-22 10:50:00,501.62,502.37,501.19,501.19,1440.0,501.62,502.37,501.19,501.19,1440.0
2024-08-22 11:00:00,502.12,502.65,501.8,502.56,2765.0,502.12,502.65,501.8,502.56,2765.0
2024-08-22 11:10:00,501.25,501.58,499.87,499.88,1896.0,501.25,501.58,499.87,499.88,1896.0
2024-08-22 11:20:00,498.99,499.55,498.97,498.97,2520.0,498.99,499.55,498.97,498.97,2520.0
2024-08-22 11:30:00,498.77,499.39,497.52,497.53,3785.0,498.77,499.39,497.52,497.53,3785.0
2024-08-22 11:40:00,496.31,497.16,496.0,496.0,1500.0,496.31,497.16,496.0,496.0,1500.0
2024-08-22 11:50:00,496.32,498.0,496.32,498.0,3263.0,496.32,498.0,496.32,498.0,3263.0
2024-08-22 12:00:00,497.49,498.76,497.48,498.5,5384.0,497.49,498.76,497.48,498.5,5384.0
2024-08-22 12:10:00,498.48,499.83,498.27,498.88,4864.0,498.48,499.83,498.27,498.88,4864.0
2024-08-22 12:20:00,499.31,500.67,499.31,500.56,2074.0,499.31,500.67,499.31,500.56,2074.0
2024-08-22 12:30:00,500.58,500.58,500.24,500.53,850.0,500.58,500.58,500.24,500.53,850.0
2024-08-22 12:40:00,500.58,500.86,500.46,500.46,1796.0,500.58,500.86,500.46,500.46,1796.0
2024-08-22 12:50:00,500.46,500.92,499.58,499.85,3603.0,500.46,500.92,499.58,499.85,3603.0
2024-08-22 13:00:00,499.79,500.12,499.25,499.76,743.0,499.79,500.12,499.25,499.76,743.0
2024-08-22 13:10:00,499.67,499.75,499.42,499.54,1281.0,499.67,499.75,499.42,499.54,1281.0
2024-08-22 13:20:00,499.78,500.06,499.24,499.99,1000.0,499.78,500.06,499.24,499.99,1000.0
2024-08-22 13:30:00,499.24,500.13,498.28,500.13,2600.0,499.24,500.13,498.28,500.13,2600.0
2024-08-22 13:40:00,499.9,500.56,498.81,498.81,1236.0,499.9,500.56,498.81,498.81,1236.0
2024-08-22 13:50:00,499.03,499.03,497.85,497.85,1530.0,499.03,499.03,497.85,497.85,1530.0
2024-08-22 14:00:00,497.98,498.4,497.85,498.4,1450.0,497.98,498.4,497.85,498.4,1450.0
2024-08-22 14:10:00,498.32,498.71,497.81,497.85,1500.0,498.32,498.71,497.81,497.85,1500.0
2024-08-22 14:20:00,498.25,498.52,497.85,498.25,986.0,498.25,498.52,497.85,498.25,986.0
2024-08-22 14:30:00,498.25,498.84,498.08,498.08,3308.0,498.25,498.84,498.08,498.08,3308.0
2024-08-22 14:40:00,497.75,498.59,497.26,498.59,1492.0,497.75,498.59,497.26,498.59,1492.0
2024-08-22 14:50:00,498.4,498.4,496.99,497.0,1451.0,498.4,498.4,496.99,497.0,1451.0
2024-08-22 15:00:00,497.57,497.89,497.1,497.1,1077.0,497.57,497.89,497.1,497.1,1077.0
2024-08-22 15:10:00,496.94,496.94,496.48,496.49,1601.0,496.94,496.94,496.48,496.49,1601.0
2024-08-22 15:20:00,496.45,496.45,495.13,495.41,2110.0,496.45,496.45,495.13,495.41,2110.0
2024-08-22 15:30:00,495.43,495.92,495.13,495.75,4475.0,495.43,495.92,495.13,495.75,4475.0
2024-08-22 15:40:00,495.56,497.07,494.96,496.87,13835.0,495.56,497.07,494.96,496.87,13835.0
2024-08-22 15:50:00,496.96,497.39,494.94,496.55,34960.0,496.96,497.39,494.94,496.55,34960.0
2024-08-23 09:30:00,498.73,499.94,498.18,498.18,2672.0,498.73,499.94,498.18,498.18,2672.0
2024-08-23 09:40:00,498.56,498.56,498.42,498.42,600.0,498.56,498.56,498.42,498.42,600.0
2024-08-23 09:50:00,498.85,499.0,498.0,498.37,2479.0,498.85,499.0,498.0,498.37,2479.0
2024-08-23 10:00:00,500.0,501.14,498.04,499.74,1218.0,500.0,501.14,498.04,499.74,1218.0
2024-08-23 10:10:00,499.86,499.86,498.42,498.63,2888.0,499.86,499.86,498.42,498.63,2888.0
2024-08-23 10:20:00,498.64,499.99,498.64,499.87,906.0,498.64,499.99,498.64,499.87,906.0
2024-08-23 10:30:00,500.48,500.48,497.9,497.9,3888.0,500.48,500.48,497.9,497.9,3888.0
2024-08-23 10:40:00,498.23,498.23,496.22,496.56,12161.0,498.23,498.23,496.22,496.56,12161.0
2024-08-23 10:50:00,496.56,498.09,495.51,498.09,4528.0,496.56,498.09,495.51,498.09,4528.0
2024-08-23 11:00:00,498.09,499.76,497.77,499.09,2708.0,498.09,499.76,497.77,499.09,2708.0
2024-08-23 11:10:00,498.72,499.84,498.0,499.83,5672.0,498.72,499.84,498.0,499.83,5672.0
2024-08-23 11:20:00,500.25,500.25,500.24,500.25,100.0,500.25,500.25,500.24,500.25,100.0
2024-08-23 11:30:00,499.55,499.96,499.08,499.08,1449.0,499.55,499.96,499.08,499.08,1449.0
2024-08-23 11:40:00,500.0,500.27,498.58,499.02,2255.0,500.0,500.27,498.58,499.02,2255.0
2024-08-23 11:50:00,498.91,499.04,497.78,497.78,500.0,498.91,499.04,497.78,497.78,500.0
2024-08-23 12:00:00,497.78,498.59,496.82,498.38,3575.0,497.78,498.59,496.82,498.38,3575.0
2024-08-23 12:10:00,497.78,497.78,497.49,497.56,700.0,497.78,497.78,497.49,497.56,700.0
2024-08-23 12:20:00,497.99,498.6,497.65,498.0,1897.0,497.99,498.6,497.65,498.0,1897.0
2024-08-23 12:30:00,498.64,499.93,498.63,499.53,531.0,498.64,499.93,498.63,499.53,531.0
2024-08-23 12:40:00,498.98,499.34,497.83,497.84,2172.0,498.98,499.34,497.83,497.84,2172.0
2024-08-23 12:50:00,498.53,499.76,498.48,499.76,2018.0,498.53,499.76,498.48,499.76,2018.0
2024-08-23 13:00:00,499.03,499.03,498.26,499.01,400.0,499.03,499.03,498.26,499.01,400.0
2024-08-23 13:10:00,498.83,499.21,498.31,498.31,1597.0,498.83,499.21,498.31,498.31,1597.0
2024-08-23 13:20:00,498.93,500.04,498.86,499.98,1877.0,498.93,500.04,498.86,499.98,1877.0
2024-08-23 13:30:00,500.95,500.95,500.35,500.35,577.0,500.95,500.95,500.35,500.35,577.0
2024-08-23 13:40:00,500.9,501.24,500.7,501.24,939.0,500.9,501.24,500.7,501.24,939.0
2024-08-23 13:50:00,501.64,501.67,501.25,501.67,503.0,501.64,501.67,501.25,501.67,503.0
2024-08-23 14:00:00,501.76,502.08,501.59,501.61,4334.0,501.76,502.08,501.59,501.61,4334.0
2024-08-23 14:10:00,502.0,502.83,502.0,502.81,525.0,502.0,502.83,502.0,502.81,525.0
2024-08-23 14:20:00,502.57,502.57,501.14,501.93,8330.0,502.57,502.57,501.14,501.93,8330.0
2024-08-23 14:30:00,501.42,501.42,500.64,500.66,1461.0,501.42,501.42,500.64,500.66,1461.0
2024-08-23 14:40:00,501.0,501.21,500.52,500.69,2360.0,501.0,501.21,500.52,500.69,2360.0
2024-08-23 14:50:00,501.36,501.93,501.3,501.3,1489.0,501.36,501.93,501.3,501.3,1489.0
2024-08-23 15:00:00,501.01,501.72,500.89,501.72,4810.0,501.01,501.72,500.89,501.72,4810.0
2024-08-23 15:10:00,502.0,503.24,501.99,503.24,13136.0,502.0,503.24,501.99,503.24,13136.0
2024-08-23 15:20:00,503.14,503.34,503.01,503.03,700.0,503.14,503.34,503.01,503.03,700.0
2024-08-23 15:30:00,503.0,503.0,501.71,501.71,1695.0,503.0,503.0,501.71,501.71,1695.0
2024-08-23 15:40:00,501.71,503.41,501.59,503.22,5372.0,501.71,503.41,501.59,503.22,5372.0
2024-08-23 15:50:00,503.32,503.79,501.72,503.08,31513.0,503.32,503.79,501.72,503.08,31513.0
2024-08-26 09:30:00,504.0,505.5,504.0,504.79,3053.0,504.0,505.5,504.0,504.79,3053.0
2024-08-26 09:40:00,507.61,507.62,503.04,503.31,2682.0,507.61,507.62,503.04,503.31,2682.0
2024-08-26 09:50:00,502.91,503.32,501.51,503.2,14478.0,502.91,503.32,501.51,503.2,14478.0
2024-08-26 10:00:00,502.49,503.06,501.02,502.45,2737.0,502.49,503.06,501.02,502.45,2737.0
2024-08-26 10:10:00,501.64,502.49,499.66,500.49,3923.0,501.64,502.49,499.66,500.49,3923.0
2024-08-26 10:20:00,499.83,501.24,499.82,501.24,810.0,499.83,501.24,499.82,501.24,810.0
2024-08-26 10:30:00,500.7,500.7,498.13,498.3,1200.0,500.7,500.7,498.13,498.3,1200.0
2024-08-26 10:40:00,499.05,500.12,498.74,500.12,1150.0,499.05,500.12,498.74,500.12,1150.0
2024-08-26 10:50:00,499.71,500.11,499.12,500.11,1451.0,499.71,500.11,499.12,500.11,1451.0
2024-08-26 11:00:00,499.53,500.56,499.53,500.02,1764.0,499.53,500.56,499.53,500.02,1764.0
2024-08-26 11:10:00,500.16,501.3,500.09,500.58,1710.0,500.16,501.3,500.09,500.58,1710.0
2024-08-26 11:20:00,500.36,501.19,500.36,500.76,819.0,500.36,501.19,500.36,500.76,819.0
2024-08-26 11:30:00,500.42,500.42,499.56,499.59,3098.0,500.42,500.42,499.56,499.59,3098.0
2024-08-26 11:40:00,499.54,500.55,499.07,500.55,4019.0,499.54,500.55,499.07,500.55,4019.0
2024-08-26 11:50:00,500.5,500.7,500.02,500.53,1114.0,500.5,500.7,500.02,500.53,1114.0
2024-08-26 12:00:00,500.18,500.18,499.75,499.75,495.0,500.18,500.18,499.75,499.75,495.0
2024-08-26 12:10:00,499.99,499.99,499.26,499.59,1221.0,499.99,499.99,499.26,499.59,1221.0
2024-08-26 12:20:00,499.73,500.53,499.72,499.72,1505.0,499.73,500.53,499.72,499.72,1505.0
2024-08-26 12:30:00,499.55,500.03,498.88,499.9,3329.0,499.55,500.03,498.88,499.9,3329.0
2024-08-26 12:40:00,499.2,499.2,498.25,498.37,1100.0,499.2,499.2,498.25,498.37,1100.0
2024-08-26 12:50:00,498.25,498.86,497.49,498.86,4706.0,498.25,498.86,497.49,498.86,4706.0
2024-08-26 13:00:00,498.87,499.3,497.84,497.93,6934.0,498.87,499.3,497.84,497.93,6934.0
2024-08-26 13:10:00,498.51,498.56,497.65,498.14,1304.0,498.51,498.56,497.65,498.14,1304.0
2024-08-26 13:20:00,497.88,498.01,497.57,497.57,400.0,497.88,498.01,497.57,497.57,400.0
2024-08-26 13:30:00,497.57,497.57,497.57,497.57,0.0,497.57,497.57,497.57,497.57,0.0
2024-08-26 13:40:00,496.95,497.97,496.59,497.47,2252.0,496.95,497.97,496.59,497.47,2252.0
2024-08-26 13:50:00,496.93,496.93,496.35,496.59,651.0,496.93,496.93,496.35,496.59,651.0
2024-08-26 14:00:00,496.8,497.31,496.4,496.54,576.0,496.8,497.31,496.4,496.54,576.0
2024-08-26 14:10:00,497.07,497.26,497.07,497.26,300.0,497.07,497.26,497.07,497.26,300.0
2024-08-26 14:20:00,497.97,498.45,497.46,498.05,900.0,497.97,498.45,497.46,498.05,900.0
2024-08-26 14:30:00,498.05,498.05,498.05,498.05,0.0,498.05,498.05,498.05,498.05,0.0
2024-08-26 14:40:00,500.46,500.63,499.67,499.67,786.0,500.46,500.63,499.67,499.67,786.0
2024-08-26 14:50:00,499.63,499.8,499.3,499.31,1600.0,499.63,499.8,499.3,499.31,1600.0
2024-08-26 15:00:00,499.21,499.51,498.58,498.58,4864.0,499.21,499.51,498.58,498.58,4864.0
2024-08-26 15:10:00,498.58,499.77,498.58,499.77,1000.0,498.58,499.77,498.58,499.77,1000.0
2024-08-26 15:20:00,499.27,499.37,498.76,498.76,300.0,499.27,499.37,498.76,498.76,300.0
2024-08-26 15:30:00,499.23,499.7,499.22,499.24,1600.0,499.23,499.7,499.22,499.24,1600.0
2024-08-26 15:40:00,498.64,499.0,498.08,498.75,2671.0,498.64,499.0,498.08,498.75,2671.0
2024-08-26 15:50:00,498.84,499.65,497.73,498.69,13143.0,498.84,499.65,497.73,498.69,13143.0
2024-08-27 09:30:00,495.2,497.85,495.2,497.35,3602.0,495.2,497.85,495.2,497.35,3602.0
2024-08-27 09:40:00,496.42,496.83,494.0,494.28,2325.0,496.42,496.83,494.0,494.28,2325.0
2024-08-27 09:50:00,494.4,495.86,492.81,495.65,7057.0,494.4,495.86,492.81,495.65,7057.0
2024-08-27 10:00:00,496.04,497.25,495.8,496.48,3620.0,496.04,497.25,495.8,496.48,3620.0
2024-08-27 10:10:00,497.42,497.43,495.27,496.22,2806.0,497.42,497.43,495.27,496.22,2806.0
2024-08-27 10:20:00,496.31,497.96,496.31,497.96,1838.0,496.31,497.96,496.31,497.96,1838.0
2024-08-27 10:30:00,498.06,498.07,497.27,497.63,1693.0,498.06,498.07,497.27,497.63,1693.0
2024-08-27 10:40:00,498.22,498.35,498.07,498.13,1400.0,498.22,498.35,498.07,498.13,1400.0
2024-08-27 10:50:00,498.9,499.73,497.92,499.09,2808.0,498.9,499.73,497.92,499.09,2808.0
2024-08-27 11:00:00,499.73,499.73,499.07,499.44,949.0,499.73,499.73,499.07,499.44,949.0
2024-08-27 11:10:00,499.27,499.44,498.98,499.28,1631.0,499.27,499.44,498.98,499.28,1631.0
2024-08-27 11:20:00,499.15,499.28,499.14,499.25,1525.0,499.15,499.28,499.14,499.25,1525.0
2024-08-27 11:30:00,498.68,499.4,498.66,499.4,2224.0,498.68,499.4,498.66,499.4,2224.0
2024-08-27 11:40:00,499.4,499.98,499.39,499.75,1300.0,499.4,499.98,499.39,499.75,1300.0
2024-08-27 11:50:00,499.67,502.08,499.66,499.96,6848.0,499.67,502.08,499.66,499.96,6848.0
2024-08-27 12:00:00,500.06,500.06,499.42,499.89,1829.0,500.06,500.06,499.42,499.89,1829.0
2024-08-27 12:10:00,500.46,500.77,500.46,500.77,801.0,500.46,500.77,500.46,500.77,801.0
2024-08-27 12:20:00,500.33,501.26,500.31,501.21,2568.0,500.33,501.26,500.31,501.21,2568.0
2024-08-27 12:30:00,500.68,501.12,500.0,500.0,4966.0,500.68,501.12,500.0,500.0,4966.0
2024-08-27 12:40:00,499.83,500.29,499.43,500.1,2100.0,499.83,500.29,499.43,500.1,2100.0
2024-08-27 12:50:00,500.75,500.75,499.75,499.92,1200.0,500.75,500.75,499.75,499.92,1200.0
2024-08-27 13:00:00,499.74,499.74,499.5,499.74,1000.0,499.74,499.74,499.5,499.74,1000.0
2024-08-27 13:10:00,499.74,500.15,499.67,500.15,1243.0,499.74,500.15,499.67,500.15,1243.0
2024-08-27 13:20:00,500.04,500.69,500.04,500.05,774.0,500.04,500.69,500.04,500.05,774.0
2024-08-27 13:30:00,500.68,500.68,500.0,500.0,503.0,500.68,500.68,500.0,500.0,503.0
2024-08-27 13:40:00,499.67,500.8,499.67,500.28,3867.0,499.67,500.8,499.67,500.28,3867.0
2024-08-27 13:50:00,500.27,500.81,499.85,500.78,2528.0,500.27,500.81,499.85,500.78,2528.0
2024-08-27 14:00:00,500.36,500.78,500.35,500.65,1500.0,500.36,500.78,500.35,500.65,1500.0
2024-08-27 14:10:00,501.02,501.5,500.78,501.5,1200.0,501.02,501.5,500.78,501.5,1200.0
2024-08-27 14:20:00,501.46,501.93,501.46,501.64,1108.0,501.46,501.93,501.46,501.64,1108.0
2024-08-27 14:30:00,501.67,501.67,500.75,501.11,1600.0,501.67,501.67,500.75,501.11,1600.0
2024-08-27 14:40:00,501.72,503.62,501.72,502.96,9865.0,501.72,503.62,501.72,502.96,9865.0
2024-08-27 14:50:00,502.24,504.0,502.18,502.18,17847.0,502.24,504.0,502.18,502.18,17847.0
2024-08-27 15:00:00,502.62,505.9,502.62,504.54,22543.0,502.62,505.9,502.62,504.54,22543.0
2024-08-27 15:10:00,503.98,504.27,503.06,503.16,1000.0,503.98,504.27,503.06,503.16,1000.0
2024-08-27 15:20:00,503.58,503.58,502.26,502.62,2841.0,503.58,503.58,502.26,502.62,2841.0
2024-08-27 15:30:00,502.94,502.94,502.32,502.65,5589.0,502.94,502.94,502.32,502.65,5589.0
2024-08-27 15:40:00,502.47,503.36,502.32,502.35,5006.0,502.47,503.36,502.32,502.35,5006.0
2024-08-27 15:50:00,502.32,502.81,501.04,502.05,49181.0,502.32,502.81,501.04,502.05,49181.0
2024-08-28 09:30:00,499.03,500.28,498.18,498.18,1548.0,499.03,500.28,498.18,498.18,1548.0
2024-08-28 09:40:00,501.99,502.0,498.67,501.07,1923.0,501.99,502.0,498.67,501.07,1923.0
2024-08-28 09:50:00,502.0,502.0,497.77,497.77,3520.0,502.0,502.0,497.77,497.77,3520.0
2024-08-28 10:00:00,501.66,501.66,498.2,499.44,2001.0,501.66,501.66,498.2,499.44,2001.0
2024-08-28 10:10:00,498.68,500.45,498.06,498.07,3159.0,498.68,500.45,498.06,498.07,3159.0
2024-08-28 10:20:00,498.81,499.35,495.71,497.16,6682.0,498.81,499.35,495.71,497.16,6682.0
2024-08-28 10:30:00,497.16,499.49,497.16,499.49,2836.0,497.16,499.49,497.16,499.49,2836.0
2024-08-28 10:40:00,499.26,499.26,496.09,496.09,2612.0,499.26,499.26,496.09,496.09,2612.0
2024-08-28 10:50:00,496.3,496.3,494.92,495.94,1450.0,496.3,496.3,494.92,495.94,1450.0
2024-08-28 11:00:00,496.28,496.28,494.63,494.84,4285.0,496.28,496.28,494.63,494.84,4285.0
2024-08-28 11:10:00,494.84,494.84,492.84,492.9,4869.0,494.84,494.84,492.84,492.9,4869.0
2024-08-28 11:20:00,493.66,494.26,493.06,493.65,1400.0,493.66,494.26,493.06,493.65,1400.0
2024-08-28 11:30:00,493.99,495.45,493.28,495.03,3414.0,493.99,495.45,493.28,495.03,3414.0
2024-08-28 11:40:00,495.03,496.44,495.03,495.63,3000.0,495.03,496.44,495.03,495.63,3000.0
2024-08-28 11:50:00,496.31,496.64,495.11,496.64,2243.0,496.31,496.64,495.11,496.64,2243.0
2024-08-28 12:00:00,496.35,497.31,496.26,497.15,3442.0,496.35,497.31,496.26,497.15,3442.0
2024-08-28 12:10:00,496.55,496.75,495.65,495.77,2694.0,496.55,496.75,495.65,495.77,2694.0
2024-08-28 12:20:00,496.28,496.28,495.15,495.46,3720.0,496.28,496.28,495.15,495.46,3720.0
2024-08-28 12:30:00,495.46,495.46,493.38,494.21,5287.0,495.46,495.46,493.38,494.21,5287.0
2024-08-28 12:40:00,493.94,494.88,493.64,494.88,905.0,493.94,494.88,493.64,494.88,905.0
2024-08-28 12:50:00,494.44,495.64,494.43,495.14,1715.0,494.44,495.64,494.43,495.14,1715.0
2024-08-28 13:00:00,495.16,495.72,494.53,495.5,4091.0,495.16,495.72,494.53,495.5,4091.0
2024-08-28 13:10:00,495.5,495.51,493.97,494.33,3633.0,495.5,495.51,493.97,494.33,3633.0
2024-08-28 13:20:00,494.42,494.42,493.4,494.0,6595.0,494.42,494.42,493.4,494.0,6595.0
2024-08-28 13:30:00,493.73,494.42,493.62,493.95,3934.0,493.73,494.42,493.62,493.95,3934.0
2024-08-28 13:40:00,494.01,494.13,492.93,493.6,6642.0,494.01,494.13,492.93,493.6,6642.0
2024-08-28 13:50:00,493.61,493.61,490.52,491.04,3884.0,493.61,493.61,490.52,491.04,3884.0
2024-08-28 14:00:00,491.43,491.92,490.4,491.79,4653.0,491.43,491.92,490.4,491.79,4653.0
2024-08-28 14:10:00,491.52,491.89,491.11,491.36,800.0,491.52,491.89,491.11,491.36,800.0
2024-08-28 14:20:00,491.79,492.67,491.57,492.19,7456.0,491.79,492.67,491.57,492.19,7456.0
2024-08-28 14:30:00,492.02,492.77,492.02,492.75,1300.0,492.02,492.77,492.02,492.75,1300.0
2024-08-28 14:40:00,492.87,492.92,491.9,492.67,2206.0,492.87,492.92,491.9,492.67,2206.0
2024-08-28 14:50:00,492.62,494.29,492.28,494.22,3996.0,492.62,494.29,492.28,494.22,3996.0
2024-08-28 15:00:00,495.12,495.53,493.81,493.81,4148.0,495.12,495.53,493.81,493.81,4148.0
2024-08-28 15:10:00,494.5,495.12,493.95,494.58,1302.0,494.5,495.12,493.95,494.58,1302.0
2024-08-28 15:20:00,494.58,496.25,494.57,495.88,2470.0,494.58,496.25,494.57,495.88,2470.0
2024-08-28 15:30:00,495.48,495.55,494.68,494.68,5555.0,495.48,495.55,494.68,494.68,5555.0
2024-08-28 15:40:00,494.68,495.11,494.21,494.6,8114.0,494.68,495.11,494.21,494.6,8114.0
2024-08-28 15:50:00,494.6,495.86,492.52,492.9,39763.0,494.6,495.86,492.52,492.9,39763.0
2024-08-29 09:30:00,497.94,502.25,496.14,499.73,9422.0,497.94,502.25,496.14,499.73,9422.0
2024-08-29 09:40:00,498.49,502.75,498.01,502.75,5567.0,498.49,502.75,498.01,502.75,5567.0
2024-08-29 09:50:00,503.39,504.75,501.9,504.75,2848.0,503.39,504.75,501.9,504.75,2848.0
2024-08-29 10:00:00,504.75,506.23,504.02,505.75,6495.0,504.75,506.23,504.02,505.75,6495.0
2024-08-29 10:10:00,503.29,504.17,503.28,504.0,2821.0,503.29,504.17,503.28,504.0,2821.0
2024-08-29 10:20:00,504.13,505.06,503.16,505.05,2151.0,504.13,505.06,503.16,505.05,2151.0
2024-08-29 10:30:00,505.14,505.14,503.13,503.23,1174.0,505.14,505.14,503.13,503.23,1174.0
2024-08-29 10:40:00,504.08,505.5,503.82,505.5,2600.0,504.08,505.5,503.82,505.5,2600.0
2024-08-29 10:50:00,506.3,506.31,503.0,504.54,2437.0,506.3,506.31,503.0,504.54,2437.0
2024-08-29 11:00:00,503.83,505.31,503.83,505.31,1739.0,503.83,505.31,503.83,505.31,1739.0
2024-08-29 11:10:00,505.22,506.0,505.22,505.39,422.0,505.22,506.0,505.22,505.39,422.0
2024-08-29 11:20:00,505.22,506.0,504.28,505.13,4413.0,505.22,506.0,504.28,505.13,4413.0
2024-08-29 11:30:00,505.47,505.47,504.33,504.92,1521.0,505.47,505.47,504.33,504.92,1521.0
2024-08-29 11:40:00,504.86,505.76,504.86,505.4,1474.0,504.86,505.76,504.86,505.4,1474.0
2024-08-29 11:50:00,505.51,505.86,505.09,505.51,1500.0,505.51,505.86,505.09,505.51,1500.0
2024-08-29 12:00:00,505.88,506.56,505.59,506.27,3206.0,505.88,506.56,505.59,506.27,3206.0
2024-08-29 12:10:00,506.38,507.3,506.37,506.67,1319.0,506.38,507.3,506.37,506.67,1319.0
2024-08-29 12:20:00,506.46,507.06,506.3,506.41,877.0,506.46,507.06,506.3,506.41,877.0
2024-08-29 12:30:00,506.89,506.89,506.25,506.35,6331.0,506.89,506.89,506.25,506.35,6331.0
2024-08-29 12:40:00,506.37,507.3,506.3,506.3,2259.0,506.37,507.3,506.3,506.3,2259.0
2024-08-29 12:50:00,506.5,506.68,505.81,506.0,1456.0,506.5,506.68,505.81,506.0,1456.0
2024-08-29 13:00:00,506.08,506.08,505.27,505.78,2610.0,506.08,506.08,505.27,505.78,2610.0
2024-08-29 13:10:00,505.0,505.3,503.51,503.94,950.0,505.0,505.3,503.51,503.94,950.0
2024-08-29 13:20:00,504.14,504.14,503.79,503.8,400.0,504.14,504.14,503.79,503.8,400.0
2024-08-29 13:30:00,504.13,505.48,504.13,505.05,2603.0,504.13,505.48,504.13,505.05,2603.0
2024-08-29 13:40:00,504.79,505.5,504.79,505.5,450.0,504.79,505.5,504.79,505.5,450.0
2024-08-29 13:50:00,505.02,505.76,505.02,505.76,595.0,505.02,505.76,505.02,505.76,595.0
2024-08-29 14:00:00,505.56,506.64,505.56,506.0,3398.0,505.56,506.64,505.56,506.0,3398.0
2024-08-29 14:10:00,505.97,506.23,505.92,505.92,2425.0,505.97,506.23,505.92,505.92,2425.0
2024-08-29 14:20:00,505.84,506.4,504.0,504.0,5254.0,505.84,506.4,504.0,504.0,5254.0
2024-08-29 14:30:00,503.79,503.85,502.45,502.62,3000.0,503.79,503.85,502.45,502.62,3000.0
2024-08-29 14:40:00,502.72,502.72,500.27,501.33,6313.0,502.72,502.72,500.27,501.33,6313.0
2024-08-29 14:50:00,501.33,501.71,499.84,500.77,4277.0,501.33,501.71,499.84,500.77,4277.0
2024-08-29 15:00:00,500.96,501.88,500.82,500.92,1628.0,500.96,501.88,500.82,500.92,1628.0
2024-08-29 15:10:00,500.92,501.5,499.81,501.04,3076.0,500.92,501.5,499.81,501.04,3076.0
2024-08-29 15:20:00,501.12,502.5,500.74,501.05,6144.0,501.12,502.5,500.74,501.05,6144.0
2024-08-29 15:30:00,501.41,502.05,500.32,500.93,5245.0,501.41,502.05,500.32,500.93,5245.0
2024-08-29 15:40:00,500.95,500.95,498.39,498.56,5461.0,500.95,500.95,498.39,498.56,5461.0
2024-08-29 15:50:00,498.9,500.12,498.05,500.09,32177.0,498.9,500.12,498.05,500.09,32177.0
2024-08-30 09:30:00,503.57,506.55,502.55,504.17,3907.0,503.57,506.55,502.55,504.17,3907.0
2024-08-30 09:40:00,503.61,504.55,501.94,502.88,4115.0,503.61,504.55,501.94,502.88,4115.0
2024-08-30 09:50:00,503.39,504.36,502.93,503.4,2415.0,503.39,504.36,502.93,503.4,2415.0
2024-08-30 10:00:00,504.53,504.95,503.17,504.01,7801.0,504.53,504.95,503.17,504.01,7801.0
2024-08-30 10:10:00,504.02,504.7,502.73,503.72,1539.0,504.02,504.7,502.73,503.72,1539.0
2024-08-30 10:20:00,502.39,503.22,500.04,500.62,2536.0,502.39,503.22,500.04,500.62,2536.0
2024-08-30 10:30:00,501.31,502.52,501.26,502.12,1227.0,501.31,502.52,501.26,502.12,1227.0
2024-08-30 10:40:00,502.23,502.23,501.07,501.76,1800.0,502.23,502.23,501.07,501.76,1800.0
2024-08-30 10:50:00,500.8,500.8,499.13,499.14,616.0,500.8,500.8,499.13,499.14,616.0
2024-08-30 11:00:00,498.24,499.29,498.24,498.7,804.0,498.24,499.29,498.24,498.7,804.0
2024-08-30 11:10:00,498.73,498.73,498.23,498.6,1740.0,498.73,498.73,498.23,498.6,1740.0
2024-08-30 11:20:00,497.82,498.3,496.83,497.42,1256.0,497.82,498.3,496.83,497.42,1256.0
2024-08-30 11:30:00,496.83,496.83,495.74,496.08,899.0,496.83,496.83,495.74,496.08,899.0
2024-08-30 11:40:00,496.6,497.14,496.59,497.14,600.0,496.6,497.14,496.59,497.14,600.0
2024-08-30 11:50:00,497.06,497.29,496.11,497.29,2428.0,497.06,497.29,496.11,497.29,2428.0
2024-08-30 12:00:00,495.72,497.25,495.72,497.22,4229.0,495.72,497.25,495.72,497.22,4229.0
2024-08-30 12:10:00,497.55,497.55,496.28,496.28,700.0,497.55,497.55,496.28,496.28,700.0
2024-08-30 12:20:00,496.52,496.77,496.01,496.77,477.0,496.52,496.77,496.01,496.77,477.0
2024-08-30 12:30:00,496.72,496.72,495.23,495.97,2566.0,496.72,496.72,495.23,495.97,2566.0
2024-08-30 12:40:00,495.61,495.61,494.93,495.0,531.0,495.61,495.61,494.93,495.0,531.0
2024-08-30 12:50:00,495.25,495.8,494.8,494.86,3102.0,495.25,495.8,494.8,494.86,3102.0
2024-08-30 13:00:00,495.38,495.38,494.76,494.92,1614.0,495.38,495.38,494.76,494.92,1614.0
2024-08-30 13:10:00,495.02,495.51,494.28,494.28,3042.0,495.02,495.51,494.28,494.28,3042.0
2024-08-30 13:20:00,494.02,494.52,494.02,494.52,350.0,494.02,494.52,494.02,494.52,350.0
2024-08-30 13:30:00,493.81,495.55,493.77,495.54,2295.0,493.81,495.55,493.77,495.54,2295.0
2024-08-30 13:40:00,495.56,495.96,495.15,495.29,2729.0,495.56,495.96,495.15,495.29,2729.0
2024-08-30 13:50:00,495.04,496.46,494.74,496.46,1885.0,495.04,496.46,494.74,496.46,1885.0
2024-08-30 14:00:00,496.6,497.12,496.51,497.08,1491.0,496.6,497.12,496.51,497.08,1491.0
2024-08-30 14:10:00,497.08,498.08,497.07,497.99,800.0,497.08,498.08,497.07,497.99,800.0
2024-08-30 14:20:00,498.83,499.29,498.47,499.29,783.0,498.83,499.29,498.47,499.29,783.0
2024-08-30 14:30:00,497.99,498.17,497.71,497.88,1001.0,497.99,498.17,497.71,497.88,1001.0
2024-08-30 14:40:00,498.36,498.49,495.63,497.28,6010.0,498.36,498.49,495.63,497.28,6010.0
2024-08-30 14:50:00,497.89,497.89,497.81,497.81,515.0,497.89,497.89,497.81,497.81,515.0
2024-08-30 15:00:00,498.15,499.11,498.15,498.27,2356.0,498.15,499.11,498.15,498.27,2356.0
2024-08-30 15:10:00,498.14,498.86,497.64,498.6,2069.0,498.14,498.86,497.64,498.6,2069.0
2024-08-30 15:20:00,498.71,499.34,498.7,499.26,720.0,498.71,499.34,498.7,499.26,720.0
2024-08-30 15:30:00,499.58,499.84,497.0,497.81,9277.0,499.58,499.84,497.0,497.81,9277.0
2024-08-30 15:40:00,497.95,497.95,496.73,497.07,3273.0,497.95,497.95,496.73,497.07,3273.0
2024-08-30 15:50:00,497.39,498.7,496.98,498.64,33942.0,497.39,498.7,496.98,498.64,33942.0
2024-09-03 09:30:00,497.62,502.81,496.2,501.28,13036.0,497.62,502.81,496.2,501.28,13036.0
2024-09-03 09:40:00,501.03,508.7,501.03,508.17,4815.0,501.03,508.7,501.03,508.17,4815.0
2024-09-03 09:50:00,507.89,511.1,507.42,509.03,16380.0,507.89,511.1,507.42,509.03,16380.0
2024-09-03 10:00:00,508.0,510.95,507.87,510.03,6139.0,508.0,510.95,507.87,510.03,6139.0
2024-09-03 10:10:00,509.64,509.99,505.79,506.76,10166.0,509.64,509.99,505.79,506.76,10166.0
2024-09-03 10:20:00,506.76,507.7,505.09,506.16,21278.0,506.76,507.7,505.09,506.16,21278.0
2024-09-03 10:30:00,506.26,506.64,503.73,504.63,7236.0,506.26,506.64,503.73,504.63,7236.0
2024-09-03 10:40:00,504.52,504.52,501.01,501.01,2257.0,504.52,504.52,501.01,501.01,2257.0
2024-09-03 10:50:00,500.06,501.12,500.0,500.08,1110.0,500.06,501.12,500.0,500.08,1110.0
2024-09-03 11:00:00,500.08,500.33,497.5,498.33,6587.0,500.08,500.33,497.5,498.33,6587.0
2024-09-03 11:10:00,498.23,499.49,498.23,499.49,1330.0,498.23,499.49,498.23,499.49,1330.0
2024-09-03 11:20:00,499.47,501.11,498.85,499.71,2200.0,499.47,501.11,498.85,499.71,2200.0
2024-09-03 11:30:00,499.69,501.36,499.69,500.56,3968.0,499.69,501.36,499.69,500.56,3968.0
2024-09-03 11:40:00,500.56,500.57,498.74,499.67,3652.0,500.56,500.57,498.74,499.67,3652.0
2024-09-03 11:50:00,499.68,500.03,499.48,499.62,615.0,499.68,500.03,499.48,499.62,615.0
2024-09-03 12:00:00,500.27,500.45,498.33,498.33,2262.0,500.27,500.45,498.33,498.33,2262.0
2024-09-03 12:10:00,497.91,498.91,497.9,498.91,408.0,497.91,498.91,497.9,498.91,408.0
2024-09-03 12:20:00,497.72,497.72,497.63,497.71,400.0,497.72,497.72,497.63,497.71,400.0
2024-09-03 12:30:00,496.64,496.99,496.64,496.99,400.0,496.64,496.99,496.64,496.99,400.0
2024-09-03 12:40:00,496.63,496.63,494.81,495.89,2066.0,496.63,496.63,494.81,495.89,2066.0
2024-09-03 12:50:00,496.2,496.2,496.2,496.2,200.0,496.2,496.2,496.2,496.2,200.0
2024-09-03 13:00:00,496.75,496.92,496.27,496.27,300.0,496.75,496.92,496.27,496.27,300.0
2024-09-03 13:10:00,496.19,496.19,494.93,495.41,803.0,496.19,496.19,494.93,495.41,803.0
2024-09-03 13:20:00,496.05,496.26,496.05,496.14,303.0,496.05,496.26,496.05,496.14,303.0
2024-09-03 13:30:00,497.18,497.18,496.37,497.1,700.0,497.18,497.18,496.37,497.1,700.0
2024-09-03 13:40:00,496.51,496.51,495.91,495.91,200.0,496.51,496.51,495.91,495.91,200.0
2024-09-03 13:50:00,496.14,496.14,495.11,495.94,600.0,496.14,496.14,495.11,495.94,600.0
2024-09-03 14:00:00,495.04,495.18,493.18,493.18,600.0,495.04,495.18,493.18,493.18,600.0
2024-09-03 14:10:00,493.35,493.35,491.88,491.93,2022.0,493.35,493.35,491.88,491.93,2022.0
2024-09-03 14:20:00,492.11,492.72,492.11,492.17,528.0,492.11,492.72,492.11,492.17,528.0
2024-09-03 14:30:00,491.8,493.08,491.73,493.08,902.0,491.8,493.08,491.73,493.08,902.0
2024-09-03 14:40:00,493.3,493.96,493.29,493.41,614.0,493.3,493.96,493.29,493.41,614.0
2024-09-03 14:50:00,493.39,493.86,493.12,493.35,1684.0,493.39,493.86,493.12,493.35,1684.0
2024-09-03 15:00:00,493.9,493.9,493.39,493.51,912.0,493.9,493.9,493.39,493.51,912.0
2024-09-03 15:10:00,493.61,493.99,492.83,493.8,3727.0,493.61,493.99,492.83,493.8,3727.0
2024-09-03 15:20:00,493.98,495.08,493.9,494.62,6406.0,493.98,495.08,493.9,494.62,6406.0
2024-09-03 15:30:00,494.62,494.71,493.34,493.96,3668.0,494.62,494.71,493.34,493.96,3668.0
2024-09-03 15:40:00,494.02,494.02,492.03,492.72,7483.0,494.02,494.02,492.03,492.72,7483.0
2024-09-03 15:50:00,493.02,495.97,492.46,495.64,28839.0,493.02,495.97,492.46,495.64,28839.0
2024-09-04 09:30:00,491.19,493.65,488.89,488.89,4020.0,491.19,493.65,488.89,488.89,4020.0
2024-09-04 09:40:00,489.84,489.84,486.24,487.74,4262.0,489.84,489.84,486.24,487.74,4262.0
2024-09-04 09:50:00,488.48,493.42,488.46,493.42,11747.0,488.48,493.42,488.46,493.42,11747.0
2024-09-04 10:00:00,490.99,493.15,487.51,492.24,6268.0,490.99,493.15,487.51,492.24,6268.0
2024-09-04 10:10:00,492.24,495.9,491.42,494.95,4480.0,492.24,495.9,491.42,494.95,4480.0
2024-09-04 10:20:00,495.32,497.2,495.04,495.56,5435.0,495.32,497.2,495.04,495.56,5435.0
2024-09-04 10:30:00,496.19,497.72,496.18,497.72,1625.0,496.19,497.72,496.18,497.72,1625.0
2024-09-04 10:40:00,497.71,498.83,496.93,497.5,6022.0,497.71,498.83,496.93,497.5,6022.0
2024-09-04 10:50:00,497.71,500.19,497.7,499.94,2254.0,497.71,500.19,497.7,499.94,2254.0
2024-09-04 11:00:00,499.57,500.12,498.5,498.61,3118.0,499.57,500.12,498.5,498.61,3118.0
2024-09-04 11:10:00,497.27,497.44,495.14,495.87,2648.0,497.27,497.44,495.14,495.87,2648.0
2024-09-04 11:20:00,496.84,496.84,493.23,493.24,1625.0,496.84,496.84,493.23,493.24,1625.0
2024-09-04 11:30:00,492.08,493.3,491.96,492.15,2208.0,492.08,493.3,491.96,492.15,2208.0
2024-09-04 11:40:00,492.27,493.24,491.97,492.88,1200.0,492.27,493.24,491.97,492.88,1200.0
2024-09-04 11:50:00,493.16,494.42,492.57,494.19,6147.0,493.16,494.42,492.57,494.19,6147.0
2024-09-04 12:00:00,494.19,494.96,492.89,493.23,4728.0,494.19,494.96,492.89,493.23,4728.0
2024-09-04 12:10:00,493.0,494.16,492.9,494.04,1099.0,493.0,494.16,492.9,494.04,1099.0
2024-09-04 12:20:00,493.66,494.13,493.66,493.74,800.0,493.66,494.13,493.66,493.74,800.0
2024-09-04 12:30:00,493.73,494.07,492.94,493.67,2501.0,493.73,494.07,492.94,493.67,2501.0
2024-09-04 12:40:00,493.66,494.27,492.48,494.19,2606.0,493.66,494.27,492.48,494.19,2606.0
2024-09-04 12:50:00,494.41,494.42,493.71,494.25,1953.0,494.41,494.42,493.71,494.25,1953.0
2024-09-04 13:00:00,494.18,495.0,494.17,494.94,1700.0,494.18,495.0,494.17,494.94,1700.0
2024-09-04 13:10:00,494.93,495.01,493.61,494.41,4100.0,494.93,495.01,493.61,494.41,4100.0
2024-09-04 13:20:00,494.91,494.91,494.91,494.91,126.0,494.91,494.91,494.91,494.91,126.0
2024-09-04 13:30:00,494.71,494.71,493.13,493.14,2500.0,494.71,494.71,493.13,493.14,2500.0
2024-09-04 13:40:00,492.52,493.49,492.13,493.38,5348.0,492.52,493.49,492.13,493.38,5348.0
2024-09-04 13:50:00,493.0,493.51,492.74,493.05,1980.0,493.0,493.51,492.74,493.05,1980.0
2024-09-04 14:00:00,492.96,493.39,492.5,492.5,12390.0,492.96,493.39,492.5,492.5,12390.0
2024-09-04 14:10:00,492.0,492.73,492.0,492.0,6571.0,492.0,492.73,492.0,492.0,6571.0
2024-09-04 14:20:00,492.48,493.25,492.47,493.25,3050.0,492.48,493.25,492.47,493.25,3050.0
2024-09-04 14:30:00,493.07,493.5,492.12,492.28,10430.0,493.07,493.5,492.12,492.28,10430.0
2024-09-04 14:40:00,492.37,492.37,491.24,491.24,1105.0,492.37,492.37,491.24,491.24,1105.0
2024-09-04 14:50:00,491.06,491.42,490.7,490.7,2003.0,491.06,491.42,490.7,490.7,2003.0
2024-09-04 15:00:00,490.46,490.46,489.89,489.89,700.0,490.46,490.46,489.89,489.89,700.0
2024-09-04 15:10:00,489.86,490.23,488.86,489.98,9664.0,489.86,490.23,488.86,489.98,9664.0
2024-09-04 15:20:00,489.98,492.54,489.98,492.54,7848.0,489.98,492.54,489.98,492.54,7848.0
2024-09-04 15:30:00,492.68,493.52,492.31,492.99,5996.0,492.68,493.52,492.31,492.99,5996.0
2024-09-04 15:40:00,492.99,494.52,492.73,494.25,9485.0,492.99,494.52,492.73,494.25,9485.0
2024-09-04 15:50:00,494.56,494.63,492.29,494.26,44941.0,494.56,494.63,492.29,494.26,44941.0
2024-09-05 09:30:00,493.05,497.13,491.82,497.13,7247.0,493.05,497.13,491.82,497.13,7247.0
2024-09-05 09:40:00,498.12,498.13,492.73,492.74,1625.0,498.12,498.13,492.73,492.74,1625.0
2024-09-05 09:50:00,493.24,496.38,493.21,496.38,1871.0,493.24,496.38,493.21,496.38,1871.0
2024-09-05 10:00:00,497.87,497.87,496.98,497.39,1225.0,497.87,497.87,496.98,497.39,1225.0
2024-09-05 10:10:00,496.87,497.97,496.35,497.13,600.0,496.87,497.97,496.35,497.13,600.0
2024-09-05 10:20:00,498.78,500.0,497.9,497.91,3955.0,498.78,500.0,497.9,497.91,3955.0
2024-09-05 10:30:00,497.77,499.04,497.76,499.04,400.0,497.77,499.04,497.76,499.04,400.0
2024-09-05 10:40:00,497.77,498.56,496.63,496.65,2211.0,497.77,498.56,496.63,496.65,2211.0
2024-09-05 10:50:00,496.65,497.91,495.63,497.4,2708.0,496.65,497.91,495.63,497.4,2708.0
2024-09-05 11:00:00,497.03,498.45,496.72,498.45,1500.0,497.03,498.45,496.72,498.45,1500.0
2024-09-05 11:10:00,498.43,498.47,496.85,498.37,4656.0,498.43,498.47,496.85,498.37,4656.0
2024-09-05 11:20:00,499.2,499.32,497.99,497.99,2170.0,499.2,499.32,497.99,497.99,2170.0
2024-09-05 11:30:00,497.77,499.05,497.48,498.69,2177.0,497.77,499.05,497.48,498.69,2177.0
2024-09-05 11:40:00,498.14,499.04,498.14,498.63,2277.0,498.14,499.04,498.14,498.63,2277.0
2024-09-05 11:50:00,498.43,499.18,498.43,499.18,603.0,498.43,499.18,498.43,499.18,603.0
2024-09-05 12:00:00,499.19,500.3,499.19,499.97,1200.0,499.19,500.3,499.19,499.97,1200.0
2024-09-05 12:10:00,499.89,500.98,499.52,500.16,3123.0,499.89,500.98,499.52,500.16,3123.0
2024-09-05 12:20:00,500.85,502.22,500.85,502.22,2047.0,500.85,502.22,500.85,502.22,2047.0
2024-09-05 12:30:00,503.08,503.08,501.82,503.03,3025.0,503.08,503.08,501.82,503.03,3025.0
2024-09-05 12:40:00,502.72,502.88,502.26,502.88,700.0,502.72,502.88,502.26,502.88,700.0
2024-09-05 12:50:00,502.98,503.2,502.5,502.79,1145.0,502.98,503.2,502.5,502.79,1145.0
2024-09-05 13:00:00,502.79,502.98,502.21,502.4,1925.0,502.79,502.98,502.21,502.4,1925.0
2024-09-05 13:10:00,502.78,503.95,501.98,502.4,6687.0,502.78,503.95,501.98,502.4,6687.0
2024-09-05 13:20:00,502.37,502.37,501.16,501.78,2164.0,502.37,502.37,501.16,501.78,2164.0
2024-09-05 13:30:00,501.59,503.42,501.59,502.84,2067.0,501.59,503.42,501.59,502.84,2067.0
2024-09-05 13:40:00,503.0,505.99,502.99,505.5,2511.0,503.0,505.99,502.99,505.5,2511.0
2024-09-05 13:50:00,505.15,506.09,505.0,505.8,2157.0,505.15,506.09,505.0,505.8,2157.0
2024-09-05 14:00:00,506.04,508.2,505.99,508.0,8529.0,506.04,508.2,505.99,508.0,8529.0
2024-09-05 14:10:00,507.1,510.0,507.1,509.24,5597.0,507.1,510.0,507.1,509.24,5597.0
2024-09-05 14:20:00,509.99,509.99,506.56,506.8,6674.0,509.99,509.99,506.56,506.8,6674.0
2024-09-05 14:30:00,507.0,507.0,506.54,506.62,1347.0,507.0,507.0,506.54,506.62,1347.0
2024-09-05 14:40:00,506.61,508.52,506.61,508.52,3430.0,506.61,508.52,506.61,508.52,3430.0
2024-09-05 14:50:00,508.51,508.64,507.1,507.1,3618.0,508.51,508.64,507.1,507.1,3618.0
2024-09-05 15:00:00,507.06,507.06,505.68,505.68,2201.0,507.06,507.06,505.68,505.68,2201.0
2024-09-05 15:10:00,505.37,505.96,503.86,504.28,4155.0,505.37,505.96,503.86,504.28,4155.0
2024-09-05 15:20:00,503.86,504.16,503.5,503.82,4226.0,503.86,504.16,503.5,503.82,4226.0
2024-09-05 15:30:00,503.88,505.14,503.46,503.48,7659.0,503.88,505.14,503.46,503.48,7659.0
2024-09-05 15:40:00,503.3,504.31,502.05,504.31,15933.0,503.3,504.31,502.05,504.31,15933.0
2024-09-05 15:50:00,503.98,504.51,502.5,503.63,31864.0,503.98,504.51,502.5,503.63,31864.0
2024-09-06 09:30:00,506.52,508.22,503.76,504.85,5718.0,506.52,508.22,503.76,504.85,5718.0
2024-09-06 09:40:00,504.85,505.85,504.85,505.3,1917.0,504.85,505.85,504.85,505.3,1917.0
2024-09-06 09:50:00,503.18,503.18,500.78,501.56,2086.0,503.18,503.18,500.78,501.56,2086.0
2024-09-06 10:00:00,500.95,503.98,499.59,503.37,5705.0,500.95,503.98,499.59,503.37,5705.0
2024-09-06 10:10:00,502.99,504.34,501.21,502.45,3752.0,502.99,504.34,501.21,502.45,3752.0
2024-09-06 10:20:00,503.0,503.0,500.07,500.8,3000.0,503.0,503.0,500.07,500.8,3000.0
2024-09-06 10:30:00,499.68,501.19,499.17,499.82,3736.0,499.68,501.19,499.17,499.82,3736.0
2024-09-06 10:40:00,499.76,499.84,497.49,498.06,2800.0,499.76,499.84,497.49,498.06,2800.0
2024-09-06 10:50:00,498.06,498.28,496.63,497.71,4866.0,498.06,498.28,496.63,497.71,4866.0
2024-09-06 11:00:00,497.71,500.55,497.04,497.21,7802.0,497.71,500.55,497.04,497.21,7802.0
2024-09-06 11:10:00,497.8,497.94,496.68,496.72,3366.0,497.8,497.94,496.68,496.72,3366.0
2024-09-06 11:20:00,496.69,496.69,495.48,495.77,2782.0,496.69,496.69,495.48,495.77,2782.0
2024-09-06 11:30:00,496.02,497.16,495.09,495.46,3356.0,496.02,497.16,495.09,495.46,3356.0
2024-09-06 11:40:00,495.48,495.48,493.76,494.49,3928.0,495.48,495.48,493.76,494.49,3928.0
2024-09-06 11:50:00,493.95,494.62,493.91,494.52,1841.0,493.95,494.62,493.91,494.52,1841.0
2024-09-06 12:00:00,494.55,495.13,493.95,494.37,2882.0,494.55,495.13,493.95,494.37,2882.0
2024-09-06 12:10:00,493.9,494.61,493.9,494.48,936.0,493.9,494.61,493.9,494.48,936.0
2024-09-06 12:20:00,493.78,495.03,493.78,493.92,2438.0,493.78,495.03,493.78,493.92,2438.0
2024-09-06 12:30:00,493.23,494.86,493.22,493.93,4166.0,493.23,494.86,493.22,493.93,4166.0
2024-09-06 12:40:00,493.96,493.96,492.76,492.76,2761.0,493.96,493.96,492.76,492.76,2761.0
2024-09-06 12:50:00,492.85,493.16,492.57,493.16,763.0,492.85,493.16,492.57,493.16,763.0
2024-09-06 13:00:00,492.52,494.87,492.52,494.87,1395.0,492.52,494.87,492.52,494.87,1395.0
2024-09-06 13:10:00,495.04,495.52,495.04,495.09,700.0,495.04,495.52,495.04,495.09,700.0
2024-09-06 13:20:00,495.8,496.67,495.8,496.15,3039.0,495.8,496.67,495.8,496.15,3039.0
2024-09-06 13:30:00,495.84,495.86,494.84,495.12,2725.0,495.84,495.86,494.84,495.12,2725.0
2024-09-06 13:40:00,495.01,495.01,494.19,494.61,1301.0,495.01,495.01,494.19,494.61,1301.0
2024-09-06 13:50:00,494.15,494.86,494.14,494.78,2074.0,494.15,494.86,494.14,494.78,2074.0
2024-09-06 14:00:00,494.08,494.08,492.72,493.16,1041.0,494.08,494.08,492.72,493.16,1041.0
2024-09-06 14:10:00,493.57,493.59,492.77,492.77,1064.0,493.57,493.59,492.77,492.77,1064.0
2024-09-06 14:20:00,492.44,493.01,492.44,492.89,1300.0,492.44,493.01,492.44,492.89,1300.0
2024-09-06 14:30:00,492.97,492.97,492.52,492.92,1418.0,492.97,492.97,492.52,492.92,1418.0
2024-09-06 14:40:00,492.88,495.09,492.88,495.09,2836.0,492.88,495.09,492.88,495.09,2836.0
2024-09-06 14:50:00,494.71,495.32,493.89,494.59,1672.0,494.71,495.32,493.89,494.59,1672.0
2024-09-06 15:00:00,494.6,498.44,494.6,498.44,3373.0,494.6,498.44,494.6,498.44,3373.0
2024-09-06 15:10:00,497.91,498.37,497.07,497.77,4871.0,497.91,498.37,497.07,497.77,4871.0
2024-09-06 15:20:00,498.3,499.03,497.7,498.25,5436.0,498.3,499.03,497.7,498.25,5436.0
2024-09-06 15:30:00,498.01,498.37,497.04,497.46,5280.0,498.01,498.37,497.04,497.46,5280.0
2024-09-06 15:40:00,497.0,498.59,497.0,498.56,5489.0,497.0,498.59,497.0,498.56,5489.0
2024-09-06 15:50:00,498.08,498.56,495.26,496.78,38639.0,498.08,498.56,495.26,496.78,38639.0
2024-09-09 09:30:00,500.39,503.59,499.13,499.98,2823.0,500.39,503.59,499.13,499.98,2823.0
2024-09-09 09:40:00,500.72,501.2,499.33,500.99,1138.0,500.72,501.2,499.33,500.99,1138.0
2024-09-09 09:50:00,501.49,502.5,500.47,502.41,2253.0,501.49,502.5,500.47,502.41,2253.0
2024-09-09 10:00:00,502.5,503.4,501.24,501.97,5201.0,502.5,503.4,501.24,501.97,5201.0
2024-09-09 10:10:00,502.69,503.62,501.11,501.97,5736.0,502.69,503.62,501.11,501.97,5736.0
2024-09-09 10:20:00,501.11,501.53,500.65,500.84,1700.0,501.11,501.53,500.65,500.84,1700.0
2024-09-09 10:30:00,500.72,501.0,498.43,499.16,4580.0,500.72,501.0,498.43,499.16,4580.0
2024-09-09 10:40:00,499.16,499.58,498.44,498.45,1200.0,499.16,499.58,498.44,498.45,1200.0
2024-09-09 10:50:00,498.52,498.52,496.61,496.61,552.0,498.52,498.52,496.61,496.61,552.0
2024-09-09 11:00:00,496.16,497.1,495.35,496.78,2200.0,496.16,497.1,495.35,496.78,2200.0
2024-09-09 11:10:00,496.78,496.78,494.87,494.95,2062.0,496.78,496.78,494.87,494.95,2062.0
2024-09-09 11:20:00,495.4,496.06,494.91,495.64,2004.0,495.4,496.06,494.91,495.64,2004.0
2024-09-09 11:30:00,496.1,496.74,495.87,496.53,1727.0,496.1,496.74,495.87,496.53,1727.0
2024-09-09 11:40:00,496.53,497.13,495.8,495.85,10966.0,496.53,497.13,495.8,495.85,10966.0
2024-09-09 11:50:00,495.81,496.89,495.8,496.89,2000.0,495.81,496.89,495.8,496.89,2000.0
2024-09-09 12:00:00,496.58,497.56,496.14,496.15,3447.0,496.58,497.56,496.14,496.15,3447.0
2024-09-09 12:10:00,496.13,497.24,495.51,496.82,2150.0,496.13,497.24,495.51,496.82,2150.0
2024-09-09 12:20:00,497.29,497.49,497.02,497.49,1445.0,497.29,497.49,497.02,497.49,1445.0
2024-09-09 12:30:00,497.58,498.0,496.9,496.9,5258.0,497.58,498.0,496.9,496.9,5258.0
2024-09-09 12:40:00,496.35,496.94,496.35,496.94,882.0,496.35,496.94,496.35,496.94,882.0
2024-09-09 12:50:00,496.94,497.68,496.68,497.5,3541.0,496.94,497.68,496.68,497.5,3541.0
2024-09-09 13:00:00,497.55,497.66,496.83,497.43,1283.0,497.55,497.66,496.83,497.43,1283.0
2024-09-09 13:10:00,497.43,499.03,497.43,499.03,3763.0,497.43,499.03,497.43,499.03,3763.0
2024-09-09 13:20:00,498.47,498.47,497.85,497.85,300.0,498.47,498.47,497.85,497.85,300.0
2024-09-09 13:30:00,497.85,497.92,496.53,497.01,4894.0,497.85,497.92,496.53,497.01,4894.0
2024-09-09 13:40:00,497.06,497.27,496.47,496.58,1420.0,497.06,497.27,496.47,496.58,1420.0
2024-09-09 13:50:00,497.1,497.1,496.25,496.25,1214.0,497.1,497.1,496.25,496.25,1214.0
2024-09-09 14:00:00,495.66,495.84,495.05,495.18,1490.0,495.66,495.84,495.05,495.18,1490.0
2024-09-09 14:10:00,494.86,495.44,494.53,495.08,1200.0,494.86,495.44,494.53,495.08,1200.0
2024-09-09 14:20:00,495.08,496.32,494.93,495.3,3976.0,495.08,496.32,494.93,495.3,3976.0
2024-09-09 14:30:00,495.18,495.19,493.75,493.85,1592.0,495.18,495.19,493.75,493.85,1592.0
2024-09-09 14:40:00,493.54,494.46,493.29,494.11,1384.0,493.54,494.46,493.29,494.11,1384.0
2024-09-09 14:50:00,493.8,494.82,493.78,493.94,2283.0,493.8,494.82,493.78,493.94,2283.0
2024-09-09 15:00:00,493.92,494.44,493.73,494.3,2190.0,493.92,494.44,493.73,494.3,2190.0
2024-09-09 15:10:00,493.21,493.83,493.16,493.21,800.0,493.21,493.83,493.16,493.21,800.0
2024-09-09 15:20:00,492.66,493.49,492.07,493.49,11983.0,492.66,493.49,492.07,493.49,11983.0
2024-09-09 15:30:00,493.47,493.99,492.85,493.23,3582.0,493.47,493.99,492.85,493.23,3582.0
2024-09-09 15:40:00,493.06,494.18,493.0,493.8,2890.0,493.06,494.18,493.0,493.8,2890.0
2024-09-09 15:50:00,494.12,494.97,492.39,494.97,17541.0,494.12,494.97,492.39,494.97,17541.0
2024-09-10 09:30:00,498.17,498.84,494.02,495.0,5489.0,498.17,498.84,494.02,495.0,5489.0
2024-09-10 09:40:00,495.75,496.09,495.39,495.66,733.0,495.75,496.09,495.39,495.66,733.0
2024-09-10 09:50:00,494.01,495.46,493.24,493.63,2045.0,494.01,495.46,493.24,493.63,2045.0
2024-09-10 10:00:00,494.07,494.22,492.38,492.39,13836.0,494.07,494.22,492.38,492.39,13836.0
2024-09-10 10:10:00,492.67,492.95,491.5,491.74,9237.0,492.67,492.95,491.5,491.74,9237.0
2024-09-10 10:20:00,492.87,492.87,489.8,491.59,6016.0,492.87,492.87,489.8,491.59,6016.0
2024-09-10 10:30:00,491.4,492.08,490.98,492.08,552.0,491.4,492.08,490.98,492.08,552.0
2024-09-10 10:40:00,491.09,491.54,490.6,491.47,964.0,491.09,491.54,490.6,491.47,964.0
2024-09-10 10:50:00,491.66,491.89,491.55,491.56,2703.0,491.66,491.89,491.55,491.56,2703.0
2024-09-10 11:00:00,490.72,491.94,490.72,491.94,1498.0,490.72,491.94,490.72,491.94,1498.0
2024-09-10 11:10:00,491.87,491.87,491.86,491.87,300.0,491.87,491.87,491.86,491.87,300.0
2024-09-10 11:20:00,492.84,493.05,492.84,493.05,308.0,492.84,493.05,492.84,493.05,308.0
2024-09-10 11:30:00,492.15,492.15,491.04,491.04,1215.0,492.15,492.15,491.04,491.04,1215.0
2024-09-10 11:40:00,491.53,491.97,490.76,490.78,2163.0,491.53,491.97,490.76,490.78,2163.0
2024-09-10 11:50:00,490.31,490.31,488.89,488.89,1558.0,490.31,490.31,488.89,488.89,1558.0
2024-09-10 12:00:00,487.99,488.75,487.61,487.61,1357.0,487.99,488.75,487.61,487.61,1357.0
2024-09-10 12:10:00,487.13,488.4,487.08,488.32,1406.0,487.13,488.4,487.08,488.32,1406.0
2024-09-10 12:20:00,488.56,489.27,488.39,489.27,863.0,488.56,489.27,488.39,489.27,863.0
2024-09-10 12:30:00,489.28,489.28,489.28,489.28,100.0,489.28,489.28,489.28,489.28,100.0
2024-09-10 12:40:00,489.97,490.06,489.88,490.06,500.0,489.97,490.06,489.88,490.06,500.0
2024-09-10 12:50:00,489.67,490.24,489.11,489.11,6099.0,489.67,490.24,489.11,489.11,6099.0
2024-09-10 13:00:00,489.38,490.07,489.37,489.86,1532.0,489.38,490.07,489.37,489.86,1532.0
2024-09-10 13:10:00,489.99,491.06,489.99,490.52,7721.0,489.99,491.06,489.99,490.52,7721.0
2024-09-10 13:20:00,490.08,490.08,489.53,489.53,300.0,490.08,490.08,489.53,489.53,300.0
2024-09-10 13:30:00,489.16,489.41,489.16,489.19,500.0,489.16,489.41,489.16,489.19,500.0
2024-09-10 13:40:00,489.19,489.19,489.19,489.19,0.0,489.19,489.19,489.19,489.19,0.0
2024-09-10 13:50:00,489.8,489.8,489.8,489.8,100.0,489.8,489.8,489.8,489.8,100.0
2024-09-10 14:00:00,489.5,490.21,489.49,490.21,3092.0,489.5,490.21,489.49,490.21,3092.0
2024-09-10 14:10:00,490.68,490.73,490.51,490.51,508.0,490.68,490.73,490.51,490.51,508.0
2024-09-10 14:20:00,490.61,491.91,489.98,491.91,1653.0,490.61,491.91,489.98,491.91,1653.0
2024-09-10 14:30:00,492.24,492.43,491.99,492.4,999.0,492.24,492.43,491.99,492.4,999.0
2024-09-10 14:40:00,491.84,492.4,491.84,492.4,1926.0,491.84,492.4,491.84,492.4,1926.0
2024-09-10 14:50:00,492.2,492.76,491.93,492.76,4596.0,492.2,492.76,491.93,492.76,4596.0
2024-09-10 15:00:00,492.87,493.0,492.48,492.6,12190.0,492.87,493.0,492.48,492.6,12190.0
2024-09-10 15:10:00,493.08,493.35,492.66,493.01,1000.0,493.08,493.35,492.66,493.01,1000.0
2024-09-10 15:20:00,493.0,493.18,492.58,492.93,745.0,493.0,493.18,492.58,492.93,745.0
2024-09-10 15:30:00,492.92,493.37,491.95,491.95,5011.0,492.92,493.37,491.95,491.95,5011.0
2024-09-10 15:40:00,492.57,492.9,490.0,492.9,7787.0,492.57,492.9,490.0,492.9,7787.0
2024-09-10 15:50:00,492.42,493.11,491.57,491.78,21877.0,492.42,493.11,491.57,491.78,21877.0
2024-09-11 09:30:00,492.09,496.9,491.8,494.12,9870.0,492.09,496.9,491.8,494.12,9870.0
2024-09-11 09:40:00,493.22,496.42,493.21,495.11,3452.0,493.22,496.42,493.21,495.11,3452.0
2024-09-11 09:50:00,493.14,495.67,493.14,494.99,1749.0,493.14,495.67,493.14,494.99,1749.0
2024-09-11 10:00:00,494.69,494.99,493.08,494.02,3132.0,494.69,494.99,493.08,494.02,3132.0
2024-09-11 10:10:00,491.28,491.62,490.23,490.23,3745.0,491.28,491.62,490.23,490.23,3745.0
2024-09-11 10:20:00,490.23,491.12,490.22,490.75,2358.0,490.23,491.12,490.22,490.75,2358.0
2024-09-11 10:30:00,489.36,492.91,488.31,491.9,2451.0,489.36,492.91,488.31,491.9,2451.0
2024-09-11 10:40:00,491.9,491.9,490.61,490.63,2174.0,491.9,491.9,490.61,490.63,2174.0
2024-09-11 10:50:00,489.67,490.37,489.67,490.16,1262.0,489.67,490.37,489.67,490.16,1262.0
2024-09-11 11:00:00,490.16,492.34,489.88,492.34,2025.0,490.16,492.34,489.88,492.34,2025.0
2024-09-11 11:10:00,491.16,492.78,490.74,492.61,600.0,491.16,492.78,490.74,492.61,600.0
2024-09-11 11:20:00,492.04,492.04,491.32,491.32,300.0,492.04,492.04,491.32,491.32,300.0
2024-09-11 11:30:00,491.93,493.94,491.92,493.94,1097.0,491.93,493.94,491.92,493.94,1097.0
2024-09-11 11:40:00,494.02,495.87,493.38,495.87,3024.0,494.02,495.87,493.38,495.87,3024.0
2024-09-11 11:50:00,495.81,495.99,494.25,495.78,2207.0,495.81,495.99,494.25,495.78,2207.0
2024-09-11 12:00:00,496.27,500.0,496.27,498.53,2922.0,496.27,500.0,496.27,498.53,2922.0
2024-09-11 12:10:00,498.66,499.07,498.27,498.33,1941.0,498.66,499.07,498.27,498.33,1941.0
2024-09-11 12:20:00,498.56,498.62,497.94,498.36,2144.0,498.56,498.62,497.94,498.36,2144.0
2024-09-11 12:30:00,498.97,500.0,498.56,499.9,6473.0,498.97,500.0,498.56,499.9,6473.0
2024-09-11 12:40:00,500.23,500.23,499.68,499.68,400.0,500.23,500.23,499.68,499.68,400.0
2024-09-11 12:50:00,498.47,498.47,497.38,497.39,4729.0,498.47,498.47,497.38,497.39,4729.0
2024-09-11 13:00:00,498.13,498.4,498.05,498.4,1577.0,498.13,498.4,498.05,498.4,1577.0
2024-09-11 13:10:00,498.4,498.4,498.4,498.4,0.0,498.4,498.4,498.4,498.4,0.0
2024-09-11 13:20:00,497.11,497.45,497.1,497.45,207.0,497.11,497.45,497.1,497.45,207.0
2024-09-11 13:30:00,498.04,498.12,498.0,498.12,609.0,498.04,498.12,498.0,498.12,609.0
2024-09-11 13:40:00,498.08,498.33,497.89,498.21,7584.0,498.08,498.33,497.89,498.21,7584.0
2024-09-11 13:50:00,497.89,498.53,497.03,497.04,4953.0,497.89,498.53,497.03,497.04,4953.0
2024-09-11 14:00:00,497.02,497.02,497.02,497.02,186.0,497.02,497.02,497.02,497.02,186.0
2024-09-11 14:10:00,496.8,496.81,496.38,496.71,925.0,496.8,496.81,496.38,496.71,925.0
2024-09-11 14:20:00,496.78,498.46,496.78,498.08,1202.0,496.78,498.46,496.78,498.08,1202.0
2024-09-11 14:30:00,498.0,498.28,497.55,498.28,700.0,498.0,498.28,497.55,498.28,700.0
2024-09-11 14:40:00,498.05,498.05,497.42,497.47,905.0,498.05,498.05,497.42,497.47,905.0
2024-09-11 14:50:00,497.41,498.08,497.12,497.85,1353.0,497.41,498.08,497.12,497.85,1353.0
2024-09-11 15:00:00,497.85,497.85,497.24,497.25,300.0,497.85,497.85,497.24,497.25,300.0
2024-09-11 15:10:00,497.55,497.67,496.84,496.92,2565.0,497.55,497.67,496.84,496.92,2565.0
2024-09-11 15:20:00,496.92,497.25,496.41,497.03,3237.0,496.92,497.25,496.41,497.03,3237.0
2024-09-11 15:30:00,497.19,498.69,497.18,497.58,2048.0,497.19,498.69,497.18,497.58,2048.0
2024-09-11 15:40:00,497.24,497.39,496.17,497.39,5229.0,497.24,497.39,496.17,497.39,5229.0
2024-09-11 15:50:00,497.45,498.41,496.43,497.82,26425.0,497.45,498.41,496.43,497.82,26425.0
2024-09-12 09:30:00,499.11,499.11,497.36,497.36,2817.0,499.11,499.11,497.36,497.36,2817.0
2024-09-12 09:40:00,495.35,496.08,495.35,495.84,2149.0,495.35,496.08,495.35,495.84,2149.0
2024-09-12 09:50:00,495.3,496.71,494.13,496.67,2109.0,495.3,496.71,494.13,496.67,2109.0
2024-09-12 10:00:00,497.6,497.6,493.98,494.78,1376.0,497.6,497.6,493.98,494.78,1376.0
2024-09-12 10:10:00,496.09,497.74,495.99,497.74,1300.0,496.09,497.74,495.99,497.74,1300.0
2024-09-12 10:20:00,497.04,497.74,496.7,496.71,6758.0,497.04,497.74,496.7,496.71,6758.0
2024-09-12 10:30:00,497.07,497.48,494.99,495.96,1389.0,497.07,497.48,494.99,495.96,1389.0
2024-09-12 10:40:00,496.3,496.33,496.04,496.28,452.0,496.3,496.33,496.04,496.28,452.0
2024-09-12 10:50:00,496.1,497.87,496.04,496.8,2048.0,496.1,497.87,496.04,496.8,2048.0
2024-09-12 11:00:00,496.74,498.29,495.43,498.0,2424.0,496.74,498.29,495.43,498.0,2424.0
2024-09-12 11:10:00,498.12,498.4,496.77,497.37,21580.0,498.12,498.4,496.77,497.37,21580.0
2024-09-12 11:20:00,497.03,497.31,496.54,496.54,1312.0,497.03,497.31,496.54,496.54,1312.0
2024-09-12 11:30:00,496.22,496.73,496.22,496.35,1024.0,496.22,496.73,496.22,496.35,1024.0
2024-09-12 11:40:00,496.7,496.7,496.28,496.58,1105.0,496.7,496.7,496.28,496.58,1105.0
2024-09-12 11:50:00,496.76,497.03,496.52,496.82,2175.0,496.76,497.03,496.52,496.82,2175.0
2024-09-12 12:00:00,496.75,496.83,496.75,496.76,772.0,496.75,496.83,496.75,496.76,772.0
2024-09-12 12:10:00,496.86,497.28,496.79,497.28,542.0,496.86,497.28,496.79,497.28,542.0
2024-09-12 12:20:00,496.85,497.41,496.79,497.41,1863.0,496.85,497.41,496.79,497.41,1863.0
2024-09-12 12:30:00,497.69,497.99,496.2,496.59,2480.0,497.69,497.99,496.2,496.59,2480.0
2024-09-12 12:40:00,496.5,496.76,496.17,496.24,1610.0,496.5,496.76,496.17,496.24,1610.0
2024-09-12 12:50:00,496.84,498.05,496.46,497.72,2583.0,496.84,498.05,496.46,497.72,2583.0
2024-09-12 13:00:00,496.75,497.44,496.29,496.66,1500.0,496.75,497.44,496.29,496.66,1500.0
2024-09-12 13:10:00,496.31,497.12,496.31,496.91,1851.0,496.31,497.12,496.31,496.91,1851.0
2024-09-12 13:20:00,496.69,496.69,495.66,495.66,700.0,496.69,496.69,495.66,495.66,700.0
2024-09-12 13:30:00,495.63,495.63,494.57,495.33,1889.0,495.63,495.63,494.57,495.33,1889.0
2024-09-12 13:40:00,494.86,495.47,494.64,495.21,1648.0,494.86,495.47,494.64,495.21,1648.0
2024-09-12 13:50:00,495.68,495.78,494.28,494.28,3263.0,495.68,495.78,494.28,494.28,3263.0
2024-09-12 14:00:00,494.48,495.0,493.83,493.84,3123.0,494.48,495.0,493.83,493.84,3123.0
2024-09-12 14:10:00,493.45,493.88,493.01,493.85,2244.0,493.45,493.88,493.01,493.85,2244.0
2024-09-12 14:20:00,493.57,494.29,493.04,493.9,1408.0,493.57,494.29,493.04,493.9,1408.0
2024-09-12 14:30:00,494.44,494.44,493.56,493.93,1300.0,494.44,494.44,493.56,493.93,1300.0
2024-09-12 14:40:00,493.75,494.16,493.05,493.05,1091.0,493.75,494.16,493.05,493.05,1091.0
2024-09-12 14:50:00,493.31,493.32,491.59,493.19,2145.0,493.31,493.32,491.59,493.19,2145.0
2024-09-12 15:00:00,493.1,493.88,492.78,493.26,3903.0,493.1,493.88,492.78,493.26,3903.0
2024-09-12 15:10:00,493.01,493.1,491.18,491.8,8533.0,493.01,493.1,491.18,491.8,8533.0
2024-09-12 15:20:00,491.43,491.54,490.75,490.76,6842.0,491.43,491.54,490.75,490.76,6842.0
2024-09-12 15:30:00,490.75,491.74,490.75,491.74,3023.0,490.75,491.74,490.75,491.74,3023.0
2024-09-12 15:40:00,491.75,491.98,491.21,491.56,6013.0,491.75,491.98,491.21,491.56,6013.0
2024-09-12 15:50:00,491.56,492.94,490.99,492.27,19935.0,491.56,492.94,490.99,492.27,19935.0
2024-09-13 09:30:00,493.43,496.5,492.06,494.34,8052.0,493.43,496.5,492.06,494.34,8052.0
2024-09-13 09:40:00,494.8,497.13,494.6,496.88,14772.0,494.8,497.13,494.6,496.88,14772.0
2024-09-13 09:50:00,496.88,500.94,496.5,500.0,15380.0,496.88,500.94,496.5,500.0,15380.0
2024-09-13 10:00:00,500.36,500.36,496.94,497.89,3943.0,500.36,500.36,496.94,497.89,3943.0
2024-09-13 10:10:00,498.8,499.72,497.7,499.21,4341.0,498.8,499.72,497.7,499.21,4341.0
2024-09-13 10:20:00,499.02,499.1,497.19,499.1,3250.0,499.02,499.1,497.19,499.1,3250.0
2024-09-13 10:30:00,497.67,500.0,497.59,499.73,1698.0,497.67,500.0,497.59,499.73,1698.0
2024-09-13 10:40:00,499.66,500.37,499.66,499.88,2134.0,499.66,500.37,499.66,499.88,2134.0
2024-09-13 10:50:00,500.35,500.43,499.42,499.42,3293.0,500.35,500.43,499.42,499.42,3293.0
2024-09-13 11:00:00,498.75,499.28,497.86,497.86,1227.0,498.75,499.28,497.86,497.86,1227.0
2024-09-13 11:10:00,498.76,498.89,498.16,498.16,1508.0,498.76,498.89,498.16,498.16,1508.0
2024-09-13 11:20:00,498.5,499.85,498.44,498.45,3741.0,498.5,499.85,498.44,498.45,3741.0
2024-09-13 11:30:00,498.17,499.5,498.11,499.11,1755.0,498.17,499.5,498.11,499.11,1755.0
2024-09-13 11:40:00,499.11,499.28,498.47,499.28,4715.0,499.11,499.28,498.47,499.28,4715.0
2024-09-13 11:50:00,499.32,499.37,499.18,499.35,2814.0,499.32,499.37,499.18,499.35,2814.0
2024-09-13 12:00:00,499.35,499.38,498.43,498.55,3562.0,499.35,499.38,498.43,498.55,3562.0
2024-09-13 12:10:00,498.56,499.0,498.55,498.73,1401.0,498.56,499.0,498.55,498.73,1401.0
2024-09-13 12:20:00,498.73,499.1,498.72,499.02,3793.0,498.73,499.1,498.72,499.02,3793.0
2024-09-13 12:30:00,498.91,498.92,497.55,497.91,1989.0,498.91,498.92,497.55,497.91,1989.0
2024-09-13 12:40:00,498.0,498.09,496.96,497.3,6375.0,498.0,498.09,496.96,497.3,6375.0
2024-09-13 12:50:00,498.0,499.15,497.18,499.14,14160.0,498.0,499.15,497.18,499.14,14160.0
2024-09-13 13:00:00,498.2,498.5,497.93,497.96,2801.0,498.2,498.5,497.93,497.96,2801.0
2024-09-13 13:10:00,497.37,497.81,495.87,497.81,7594.0,497.37,497.81,495.87,497.81,7594.0
2024-09-13 13:20:00,496.98,498.0,496.98,497.29,600.0,496.98,498.0,496.98,497.29,600.0
2024-09-13 13:30:00,498.0,498.16,496.33,497.2,2305.0,498.0,498.16,496.33,497.2,2305.0
2024-09-13 13:40:00,497.47,497.62,494.56,495.83,19809.0,497.47,497.62,494.56,495.83,19809.0
2024-09-13 13:50:00,496.11,496.41,495.59,496.33,1506.0,496.11,496.41,495.59,496.33,1506.0
2024-09-13 14:00:00,496.2,496.2,494.95,495.5,3101.0,496.2,496.2,494.95,495.5,3101.0
2024-09-13 14:10:00,495.18,495.42,494.68,495.1,1300.0,495.18,495.42,494.68,495.1,1300.0
2024-09-13 14:20:00,495.16,495.16,493.46,493.46,3128.0,495.16,495.16,493.46,493.46,3128.0
2024-09-13 14:30:00,493.48,494.5,493.48,494.14,826.0,493.48,494.5,493.48,494.14,826.0
2024-09-13 14:40:00,494.33,494.5,493.64,493.65,976.0,494.33,494.5,493.64,493.65,976.0
2024-09-13 14:50:00,493.63,493.89,493.63,493.89,553.0,493.63,493.89,493.63,493.89,553.0
2024-09-13 15:00:00,493.89,494.0,491.19,491.5,3707.0,493.89,494.0,491.19,491.5,3707.0
2024-09-13 15:10:00,491.94,493.28,491.33,493.21,10796.0,491.94,493.28,491.33,493.21,10796.0
2024-09-13 15:20:00,493.35,493.57,492.41,492.81,3359.0,493.35,493.57,492.41,492.81,3359.0
2024-09-13 15:30:00,492.5,493.0,491.89,492.58,8674.0,492.5,493.0,491.89,492.58,8674.0
2024-09-13 15:40:00,492.76,492.89,491.03,491.35,8782.0,492.76,492.89,491.03,491.35,8782.0
2024-09-13 15:50:00,491.57,491.76,490.0,490.8,60668.0,491.57,491.76,490.0,490.8,60668.0
2024-09-16 09:30:00,491.61,492.18,490.19,490.2,10378.0,491.61,492.18,490.19,490.2,10378.0
2024-09-16 09:40:00,489.36,494.2,488.34,494.2,6435.0,489.36,494.2,488.34,494.2,6435.0
2024-09-16 09:50:00,495.13,496.84,494.68,496.84,3520.0,495.13,496.84,494.68,496.84,3520.0
2024-09-16 10:00:00,496.77,498.78,496.47,498.02,12949.0,496.77,498.78,496.47,498.02,12949.0
2024-09-16 10:10:00,497.43,497.43,493.48,493.59,32464.0,497.43,497.43,493.48,493.59,32464.0
2024-09-16 10:20:00,493.59,494.18,492.29,492.9,12717.0,493.59,494.18,492.29,492.9,12717.0
2024-09-16 10:30:00,492.4,492.74,490.99,492.5,4353.0,492.4,492.74,490.99,492.5,4353.0
2024-09-16 10:40:00,491.67,494.0,491.67,493.64,9700.0,491.67,494.0,491.67,493.64,9700.0
2024-09-16 10:50:00,494.0,494.37,492.94,493.17,6183.0,494.0,494.37,492.94,493.17,6183.0
2024-09-16 11:00:00,493.12,493.12,491.28,491.39,1078.0,493.12,493.12,491.28,491.39,1078.0
2024-09-16 11:10:00,492.0,493.33,492.0,493.33,1100.0,492.0,493.33,492.0,493.33,1100.0
2024-09-16 11:20:00,493.43,493.43,493.42,493.43,1300.0,493.43,493.43,493.42,493.43,1300.0
2024-09-16 11:30:00,493.43,493.45,492.49,492.49,1575.0,493.43,493.45,492.49,492.49,1575.0
2024-09-16 11:40:00,492.5,492.85,492.29,492.29,539.0,492.5,492.85,492.29,492.29,539.0
2024-09-16 11:50:00,493.07,493.44,492.34,493.44,1200.0,493.07,493.44,492.34,493.44,1200.0
2024-09-16 12:00:00,493.44,493.95,493.22,493.25,1053.0,493.44,493.95,493.22,493.25,1053.0
2024-09-16 12:10:00,492.37,492.83,492.32,492.33,7460.0,492.37,492.83,492.32,492.33,7460.0
2024-09-16 12:20:00,492.29,492.29,491.36,492.16,1200.0,492.29,492.29,491.36,492.16,1200.0
2024-09-16 12:30:00,491.72,492.28,491.69,492.28,968.0,491.72,492.28,491.69,492.28,968.0
2024-09-16 12:40:00,492.58,492.95,492.58,492.95,1025.0,492.58,492.95,492.58,492.95,1025.0
2024-09-16 12:50:00,492.95,493.19,492.87,493.07,2267.0,492.95,493.19,492.87,493.07,2267.0
2024-09-16 13:00:00,493.08,493.49,493.08,493.14,1116.0,493.08,493.49,493.08,493.14,1116.0
2024-09-16 13:10:00,493.36,493.58,493.12,493.13,1066.0,493.36,493.58,493.12,493.13,1066.0
2024-09-16 13:20:00,492.87,493.42,492.67,493.02,2682.0,492.87,493.42,492.67,493.02,2682.0
2024-09-16 13:30:00,492.92,494.72,492.92,494.72,3800.0,492.92,494.72,492.92,494.72,3800.0
2024-09-16 13:40:00,494.67,495.36,494.54,494.95,948.0,494.67,495.36,494.54,494.95,948.0
2024-09-16 13:50:00,494.83,495.19,494.81,495.19,722.0,494.83,495.19,494.81,495.19,722.0
2024-09-16 14:00:00,495.19,496.11,495.02,495.43,3569.0,495.19,496.11,495.02,495.43,3569.0
2024-09-16 14:10:00,495.21,495.33,493.68,493.68,1125.0,495.21,495.33,493.68,493.68,1125.0
2024-09-16 14:20:00,494.1,494.31,494.01,494.31,1504.0,494.1,494.31,494.01,494.31,1504.0
2024-09-16 14:30:00,494.4,494.4,494.06,494.09,2247.0,494.4,494.4,494.06,494.09,2247.0
2024-09-16 14:40:00,494.09,494.26,493.55,493.99,1100.0,494.09,494.26,493.55,493.99,1100.0
2024-09-16 14:50:00,493.57,495.1,493.43,494.68,7759.0,493.57,495.1,493.43,494.68,7759.0
2024-09-16 15:00:00,494.72,495.53,494.72,495.06,2655.0,494.72,495.53,494.72,495.06,2655.0
2024-09-16 15:10:00,495.06,495.46,495.05,495.15,3615.0,495.06,495.46,495.05,495.15,3615.0
2024-09-16 15:20:00,495.13,495.18,494.74,495.04,1796.0,495.13,495.18,494.74,495.04,1796.0
2024-09-16 15:30:00,495.05,495.83,494.48,495.19,13440.0,495.05,495.83,494.48,495.19,13440.0
2024-09-16 15:40:00,494.88,497.43,494.87,496.52,12862.0,494.88,497.43,494.87,496.52,12862.0
2024-09-16 15:50:00,497.01,497.08,495.34,495.34,29868.0,497.01,497.08,495.34,495.34,29868.0
2024-09-17 09:30:00,495.48,495.48,492.79,494.91,4541.0,495.48,495.48,492.79,494.91,4541.0
2024-09-17 09:40:00,493.67,495.8,493.0,495.8,1843.0,493.67,495.8,493.0,495.8,1843.0
2024-09-17 09:50:00,495.8,497.07,494.76,496.24,9803.0,495.8,497.07,494.76,496.24,9803.0
2024-09-17 10:00:00,495.8,496.01,493.49,493.74,15393.0,495.8,496.01,493.49,493.74,15393.0
2024-09-17 10:10:00,494.06,495.23,493.52,493.52,13216.0,494.06,495.23,493.52,493.52,13216.0
2024-09-17 10:20:00,492.93,494.14,492.45,494.14,1878.0,492.93,494.14,492.45,494.14,1878.0
2024-09-17 10:30:00,493.37,493.39,491.74,491.74,2133.0,493.37,493.39,491.74,491.74,2133.0
2024-09-17 10:40:00,492.81,493.23,492.24,493.06,675.0,492.81,493.23,492.24,493.06,675.0
2024-09-17 10:50:00,492.92,493.88,490.48,490.48,9306.0,492.92,493.88,490.48,490.48,9306.0
2024-09-17 11:00:00,491.24,492.48,490.48,492.2,1129.0,491.24,492.48,490.48,492.2,1129.0
2024-09-17 11:10:00,492.25,493.26,492.0,492.0,719.0,492.25,493.26,492.0,492.0,719.0
2024-09-17 11:20:00,492.0,492.7,491.77,492.28,2153.0,492.0,492.7,491.77,492.28,2153.0
2024-09-17 11:30:00,492.12,492.26,491.5,491.5,637.0,492.12,492.26,491.5,491.5,637.0
2024-09-17 11:40:00,492.02,492.59,491.88,492.16,2493.0,492.02,492.59,491.88,492.16,2493.0
2024-09-17 11:50:00,492.27,493.07,491.81,493.06,4024.0,492.27,493.07,491.81,493.06,4024.0
2024-09-17 12:00:00,493.02,494.07,492.3,493.36,6911.0,493.02,494.07,492.3,493.36,6911.0
2024-09-17 12:10:00,493.36,493.36,491.94,491.95,2314.0,493.36,493.36,491.94,491.95,2314.0
2024-09-17 12:20:00,491.45,491.45,490.12,490.57,4617.0,491.45,491.45,490.12,490.57,4617.0
2024-09-17 12:30:00,490.0,490.36,490.0,490.36,300.0,490.0,490.36,490.0,490.36,300.0
2024-09-17 12:40:00,489.84,489.84,488.65,488.65,800.0,489.84,489.84,488.65,488.65,800.0
2024-09-17 12:50:00,488.37,489.42,488.0,488.56,1620.0,488.37,489.42,488.0,488.56,1620.0
2024-09-17 13:00:00,489.24,489.49,489.0,489.0,1139.0,489.24,489.49,489.0,489.0,1139.0
2024-09-17 13:10:00,489.0,489.01,488.47,488.48,400.0,489.0,489.01,488.47,488.48,400.0
2024-09-17 13:20:00,489.14,489.33,488.8,489.33,801.0,489.14,489.33,488.8,489.33,801.0
2024-09-17 13:30:00,489.95,490.59,489.83,490.58,1000.0,489.95,490.59,489.83,490.58,1000.0
2024-09-17 13:40:00,490.12,490.16,489.37,489.78,2325.0,490.12,490.16,489.37,489.78,2325.0
2024-09-17 13:50:00,489.73,490.59,489.72,490.59,1100.0,489.73,490.59,489.72,490.59,1100.0
2024-09-17 14:00:00,490.59,492.37,490.58,492.37,1899.0,490.59,492.37,490.58,492.37,1899.0
2024-09-17 14:10:00,492.31,493.44,491.0,493.14,7128.0,492.31,493.44,491.0,493.14,7128.0
2024-09-17 14:20:00,493.77,493.77,493.14,493.56,2200.0,493.77,493.77,493.14,493.56,2200.0
2024-09-17 14:30:00,492.92,493.59,492.92,493.1,625.0,492.92,493.59,492.92,493.1,625.0
2024-09-17 14:40:00,493.04,493.69,492.71,493.37,3601.0,493.04,493.69,492.71,493.37,3601.0
2024-09-17 14:50:00,493.44,493.5,492.81,493.34,1670.0,493.44,493.5,492.81,493.34,1670.0
2024-09-17 15:00:00,493.48,493.87,492.65,493.16,2450.0,493.48,493.87,492.65,493.16,2450.0
2024-09-17 15:10:00,493.48,493.59,492.82,492.83,800.0,493.48,493.59,492.82,492.83,800.0
2024-09-17 15:20:00,492.64,492.64,490.92,490.93,5244.0,492.64,492.64,490.92,490.93,5244.0
2024-09-17 15:30:00,490.95,492.01,490.95,492.01,3700.0,490.95,492.01,490.95,492.01,3700.0
2024-09-17 15:40:00,491.76,491.81,489.49,490.96,9664.0,491.76,491.81,489.49,490.96,9664.0
2024-09-17 15:50:00,490.61,492.88,490.61,492.7,20183.0,490.61,492.88,490.61,492.7,20183.0
2024-09-18 09:30:00,494.07,494.07,490.14,490.14,1660.0,494.07,494.07,490.14,490.14,1660.0
2024-09-18 09:40:00,491.5,491.5,489.82,489.82,4014.0,491.5,491.5,489.82,489.82,4014.0
2024-09-18 09:50:00,488.87,488.87,488.86,488.86,200.0,488.87,488.87,488.86,488.86,200.0
2024-09-18 10:00:00,490.45,492.12,489.48,491.27,1802.0,490.45,492.12,489.48,491.27,1802.0
2024-09-18 10:10:00,490.94,493.09,490.11,492.49,1525.0,490.94,493.09,490.11,492.49,1525.0
2024-09-18 10:20:00,492.6,492.94,492.11,492.88,2828.0,492.6,492.94,492.11,492.88,2828.0
2024-09-18 10:30:00,492.88,494.31,491.59,494.31,3244.0,492.88,494.31,491.59,494.31,3244.0
2024-09-18 10:40:00,494.63,495.28,494.63,495.1,4459.0,494.63,495.28,494.63,495.1,4459.0
2024-09-18 10:50:00,494.37,495.29,493.73,494.31,3071.0,494.37,495.29,493.73,494.31,3071.0
2024-09-18 11:00:00,494.59,495.57,493.93,495.31,3661.0,494.59,495.57,493.93,495.31,3661.0
2024-09-18 11:10:00,495.47,496.75,495.23,495.23,6133.0,495.47,496.75,495.23,495.23,6133.0
2024-09-18 11:20:00,495.23,496.82,495.23,496.82,4713.0,495.23,496.82,495.23,496.82,4713.0
2024-09-18 11:30:00,496.68,496.8,496.33,496.5,1626.0,496.68,496.8,496.33,496.5,1626.0
2024-09-18 11:40:00,495.79,496.01,494.29,494.3,2442.0,495.79,496.01,494.29,494.3,2442.0
2024-09-18 11:50:00,494.42,495.31,493.83,495.25,1143.0,494.42,495.31,493.83,495.25,1143.0
2024-09-18 12:00:00,494.89,495.23,494.53,495.23,2334.0,494.89,495.23,494.53,495.23,2334.0
2024-09-18 12:10:00,495.32,505.5,495.32,503.27,46081.0,495.32,505.5,495.32,503.27,46081.0
2024-09-18 12:20:00,504.64,515.0,499.6,505.0,119922.0,504.64,515.0,499.6,505.0,119922.0
2024-09-18 12:30:00,504.31,508.99,503.36,505.86,16433.0,504.31,508.99,503.36,505.86,16433.0
2024-09-18 12:40:00,505.3,509.46,504.72,506.25,10582.0,505.3,509.46,504.72,506.25,10582.0
2024-09-18 12:50:00,505.76,507.21,501.64,501.68,20284.0,505.76,507.21,501.64,501.68,20284.0
2024-09-18 13:00:00,502.33,505.98,501.4,504.52,17821.0,502.33,505.98,501.4,504.52,17821.0
2024-09-18 13:10:00,504.48,505.91,504.25,504.89,7088.0,504.48,505.91,504.25,504.89,7088.0
2024-09-18 13:20:00,505.01,505.01,502.47,503.36,5625.0,505.01,505.01,502.47,503.36,5625.0
2024-09-18 13:30:00,503.2,504.84,502.48,502.63,9714.0,503.2,504.84,502.48,502.63,9714.0
2024-09-18 13:40:00,502.77,503.59,500.72,501.2,8597.0,502.77,503.59,500.72,501.2,8597.0
2024-09-18 13:50:00,501.19,501.84,500.67,501.67,5970.0,501.19,501.84,500.67,501.67,5970.0
2024-09-18 14:00:00,500.69,509.43,500.49,502.74,28874.0,500.69,509.43,500.49,502.74,28874.0
2024-09-18 14:10:00,502.91,505.08,501.78,504.14,4834.0,502.91,505.08,501.78,504.14,4834.0
2024-09-18 14:20:00,503.22,504.44,502.5,503.24,13626.0,503.22,504.44,502.5,503.24,13626.0
2024-09-18 14:30:00,503.97,504.97,502.31,503.44,29353.0,503.97,504.97,502.31,503.44,29353.0
2024-09-18 14:40:00,503.44,505.19,502.56,504.54,20808.0,503.44,505.19,502.56,504.54,20808.0
2024-09-18 14:50:00,504.61,508.97,504.12,507.6,12855.0,504.61,508.97,504.12,507.6,12855.0
2024-09-18 15:00:00,507.76,507.76,502.5,503.52,8281.0,507.76,507.76,502.5,503.52,8281.0
2024-09-18 15:10:00,503.09,509.14,503.09,507.98,8635.0,503.09,509.14,503.09,507.98,8635.0
2024-09-18 15:20:00,508.25,508.61,505.31,507.49,6996.0,508.25,508.61,505.31,507.49,6996.0
2024-09-18 15:30:00,508.26,509.0,506.52,508.01,14880.0,508.26,509.0,506.52,508.01,14880.0
2024-09-18 15:40:00,508.09,509.43,506.85,507.02,15500.0,508.09,509.43,506.85,507.02,15500.0
2024-09-18 15:50:00,506.52,507.01,503.57,503.59,41105.0,506.52,507.01,503.57,503.59,41105.0
2024-09-19 09:30:00,515.0,517.0,512.38,517.0,20908.0,515.0,517.0,512.38,517.0,20908.0
2024-09-19 09:40:00,516.98,517.5,513.02,513.95,15422.0,516.98,517.5,513.02,513.95,15422.0
2024-09-19 09:50:00,510.86,513.37,510.56,512.0,4571.0,510.86,513.37,510.56,512.0,4571.0
2024-09-19 10:00:00,512.99,513.29,511.81,512.69,5268.0,512.99,513.29,511.81,512.69,5268.0
2024-09-19 10:10:00,511.9,514.36,511.89,514.36,2325.0,511.9,514.36,511.89,514.36,2325.0
2024-09-19 10:20:00,514.91,518.74,514.91,518.74,9605.0,514.91,518.74,514.91,518.74,9605.0
2024-09-19 10:30:00,518.68,521.46,518.25,520.99,14776.0,518.68,521.46,518.25,520.99,14776.0
2024-09-19 10:40:00,520.84,521.2,518.41,519.86,6418.0,520.84,521.2,518.41,519.86,6418.0
2024-09-19 10:50:00,520.38,520.48,519.28,519.57,1999.0,520.38,520.48,519.28,519.57,1999.0
2024-09-19 11:00:00,519.13,521.21,518.0,521.21,4210.0,519.13,521.21,518.0,521.21,4210.0
2024-09-19 11:10:00,521.28,525.0,520.65,525.0,4061.0,521.28,525.0,520.65,525.0,4061.0
2024-09-19 11:20:00,524.45,525.45,523.77,524.93,10743.0,524.45,525.45,523.77,524.93,10743.0
2024-09-19 11:30:00,524.92,525.05,523.6,524.35,7512.0,524.92,525.05,523.6,524.35,7512.0
2024-09-19 11:40:00,524.68,525.93,521.81,525.93,56136.0,524.68,525.93,521.81,525.93,56136.0
2024-09-19 11:50:00,525.64,525.64,523.83,525.5,4381.0,525.64,525.64,523.83,525.5,4381.0
2024-09-19 12:00:00,525.66,526.1,525.1,525.56,1915.0,525.66,526.1,525.1,525.56,1915.0
2024-09-19 12:10:00,525.99,526.99,525.99,526.94,4344.0,525.99,526.99,525.99,526.94,4344.0
2024-09-19 12:20:00,527.38,529.1,527.24,529.06,3230.0,527.38,529.1,527.24,529.06,3230.0
2024-09-19 12:30:00,529.13,529.13,526.91,528.32,44528.0,529.13,529.13,526.91,528.32,44528.0
2024-09-19 12:40:00,528.55,529.67,525.76,525.76,5723.0,528.55,529.67,525.76,525.76,5723.0
2024-09-19 12:50:00,525.13,526.37,525.02,525.72,9727.0,525.13,526.37,525.02,525.72,9727.0
2024-09-19 13:00:00,525.72,527.4,524.0,526.18,9035.0,525.72,527.4,524.0,526.18,9035.0
2024-09-19 13:10:00,526.25,526.92,526.25,526.92,1814.0,526.25,526.92,526.25,526.92,1814.0
2024-09-19 13:20:00,526.6,526.6,525.23,525.62,6320.0,526.6,526.6,525.23,525.62,6320.0
2024-09-19 13:30:00,525.35,525.82,524.59,525.72,4656.0,525.35,525.82,524.59,525.72,4656.0
2024-09-19 13:40:00,526.39,527.24,526.06,527.23,5152.0,526.39,527.24,526.06,527.23,5152.0
2024-09-19 13:50:00,527.49,528.29,527.27,527.5,14058.0,527.49,528.29,527.27,527.5,14058.0
2024-09-19 14:00:00,527.5,528.11,527.16,527.17,19196.0,527.5,528.11,527.16,527.17,19196.0
2024-09-19 14:10:00,527.23,528.7,526.79,527.98,7819.0,527.23,528.7,526.79,527.98,7819.0
2024-09-19 14:20:00,527.83,528.43,527.2,527.99,9292.0,527.83,528.43,527.2,527.99,9292.0
2024-09-19 14:30:00,527.94,529.52,527.89,529.15,8912.0,527.94,529.52,527.89,529.15,8912.0
2024-09-19 14:40:00,529.2,529.78,528.25,528.81,5991.0,529.2,529.78,528.25,528.81,5991.0
2024-09-19 14:50:00,528.5,529.4,528.28,529.02,8014.0,528.5,529.4,528.28,529.02,8014.0
2024-09-19 15:00:00,529.02,529.48,527.99,528.5,13696.0,529.02,529.48,527.99,528.5,13696.0
2024-09-19 15:10:00,528.5,530.3,527.84,529.84,24396.0,528.5,530.3,527.84,529.84,24396.0
2024-09-19 15:20:00,529.77,530.23,529.36,529.76,15277.0,529.77,530.23,529.36,529.76,15277.0
2024-09-19 15:30:00,529.76,530.82,528.94,530.69,22550.0,529.76,530.82,528.94,530.69,22550.0
2024-09-19 15:40:00,530.7,531.42,529.72,530.24,22890.0,530.7,531.42,529.72,530.24,22890.0
2024-09-19 15:50:00,529.82,531.8,528.99,530.06,102770.0,529.82,531.8,528.99,530.06,102770.0
2024-09-20 09:30:00,533.5,534.59,532.52,532.52,11461.0,533.5,534.59,532.52,532.52,11461.0
2024-09-20 09:40:00,532.52,534.0,531.68,533.99,3421.0,532.52,534.0,531.68,533.99,3421.0
2024-09-20 09:50:00,532.73,533.25,528.99,530.38,4993.0,532.73,533.25,528.99,530.38,4993.0
2024-09-20 10:00:00,528.83,529.63,524.4,525.99,7481.0,528.83,529.63,524.4,525.99,7481.0
2024-09-20 10:10:00,525.55,526.6,524.17,526.1,7053.0,525.55,526.6,524.17,526.1,7053.0
2024-09-20 10:20:00,526.88,527.9,525.0,525.04,8483.0,526.88,527.9,525.0,525.04,8483.0
2024-09-20 10:30:00,525.48,529.53,525.02,529.0,13624.0,525.48,529.53,525.02,529.0,13624.0
2024-09-20 10:40:00,528.2,528.6,526.16,526.27,5962.0,528.2,528.6,526.16,526.27,5962.0
2024-09-20 10:50:00,526.34,526.53,524.35,525.3,14305.0,526.34,526.53,524.35,525.3,14305.0
2024-09-20 11:00:00,525.14,525.62,524.0,525.13,5115.0,525.14,525.62,524.0,525.13,5115.0
2024-09-20 11:10:00,524.74,525.13,522.09,523.7,11484.0,524.74,525.13,522.09,523.7,11484.0
2024-09-20 11:20:00,523.23,525.31,523.2,524.84,6224.0,523.23,525.31,523.2,524.84,6224.0
2024-09-20 11:30:00,524.74,525.04,523.31,524.88,5206.0,524.74,525.04,523.31,524.88,5206.0
2024-09-20 11:40:00,524.5,525.33,524.5,524.5,4201.0,524.5,525.33,524.5,524.5,4201.0
2024-09-20 11:50:00,524.8,525.28,523.86,524.36,2733.0,524.8,525.28,523.86,524.36,2733.0
2024-09-20 12:00:00,524.78,526.78,524.78,525.81,3748.0,524.78,526.78,524.78,525.81,3748.0
2024-09-20 12:10:00,526.16,527.34,525.49,526.83,1600.0,526.16,527.34,525.49,526.83,1600.0
2024-09-20 12:20:00,527.19,527.43,526.72,526.88,2076.0,527.19,527.43,526.72,526.88,2076.0
2024-09-20 12:30:00,526.88,529.65,526.88,529.65,4278.0,526.88,529.65,526.88,529.65,4278.0
2024-09-20 12:40:00,529.47,530.0,527.81,527.81,3171.0,529.47,530.0,527.81,527.81,3171.0
2024-09-20 12:50:00,527.71,527.84,526.67,527.2,5011.0,527.71,527.84,526.67,527.2,5011.0
2024-09-20 13:00:00,528.0,528.35,526.68,528.29,4808.0,528.0,528.35,526.68,528.29,4808.0
2024-09-20 13:10:00,528.04,528.24,527.49,527.86,3802.0,528.04,528.24,527.49,527.86,3802.0
2024-09-20 13:20:00,527.81,527.86,527.11,527.11,2150.0,527.81,527.86,527.11,527.11,2150.0
2024-09-20 13:30:00,527.87,528.82,527.85,527.95,2016.0,527.87,528.82,527.85,527.95,2016.0
2024-09-20 13:40:00,528.14,528.26,527.25,527.25,3140.0,528.14,528.26,527.25,527.25,3140.0
2024-09-20 13:50:00,527.56,528.65,527.08,528.5,7129.0,527.56,528.65,527.08,528.5,7129.0
2024-09-20 14:00:00,528.63,529.18,527.97,529.12,2981.0,528.63,529.18,527.97,529.12,2981.0
2024-09-20 14:10:00,529.06,530.61,528.45,530.61,3340.0,529.06,530.61,528.45,530.61,3340.0
2024-09-20 14:20:00,530.14,530.25,529.06,529.34,3190.0,530.14,530.25,529.06,529.34,3190.0
2024-09-20 14:30:00,528.98,529.42,527.25,528.66,7976.0,528.98,529.42,527.25,528.66,7976.0
2024-09-20 14:40:00,528.57,529.63,528.44,528.67,5073.0,528.57,529.63,528.44,528.67,5073.0
2024-09-20 14:50:00,528.34,530.72,528.28,530.42,6576.0,528.34,530.72,528.28,530.42,6576.0
2024-09-20 15:00:00,529.95,530.24,528.69,529.18,5891.0,529.95,530.24,528.69,529.18,5891.0
2024-09-20 15:10:00,529.2,530.03,528.29,530.02,5437.0,529.2,530.03,528.29,530.02,5437.0
2024-09-20 15:20:00,529.78,531.12,529.71,530.04,5547.0,529.78,531.12,529.71,530.04,5547.0
2024-09-20 15:30:00,529.73,530.42,528.85,530.17,9970.0,529.73,530.42,528.85,530.17,9970.0
2024-09-20 15:40:00,530.02,530.44,527.29,527.32,11656.0,530.02,530.44,527.29,527.32,11656.0
2024-09-20 15:50:00,527.37,528.35,525.99,526.97,43079.0,527.37,528.35,525.99,526.97,43079.0
2024-09-23 09:30:00,528.09,528.09,524.18,525.63,4071.0,528.09,528.09,524.18,525.63,4071.0
2024-09-23 09:40:00,525.63,530.0,524.17,524.17,7777.0,525.63,530.0,524.17,524.17,7777.0
2024-09-23 09:50:00,523.47,525.97,522.13,523.67,1879.0,523.47,525.97,522.13,523.67,1879.0
2024-09-23 10:00:00,523.59,525.55,523.59,525.13,1178.0,523.59,525.55,523.59,525.13,1178.0
2024-09-23 10:10:00,526.18,527.9,525.73,527.9,960.0,526.18,527.9,525.73,527.9,960.0
2024-09-23 10:20:00,527.71,528.0,527.24,527.61,1824.0,527.71,528.0,527.24,527.61,1824.0
2024-09-23 10:30:00,526.71,526.93,525.76,525.76,7982.0,526.71,526.93,525.76,525.76,7982.0
2024-09-23 10:40:00,525.95,527.04,525.95,527.04,705.0,525.95,527.04,525.95,527.04,705.0
2024-09-23 10:50:00,527.47,528.28,527.32,527.42,863.0,527.47,528.28,527.32,527.42,863.0
2024-09-23 11:00:00,526.71,527.43,524.81,524.81,2284.0,526.71,527.43,524.81,524.81,2284.0
2024-09-23 11:10:00,524.67,525.47,524.15,524.72,3456.0,524.67,525.47,524.15,524.72,3456.0
2024-09-23 11:20:00,524.61,524.97,524.59,524.68,1700.0,524.61,524.97,524.59,524.68,1700.0
2024-09-23 11:30:00,524.73,525.53,524.44,525.4,4908.0,524.73,525.53,524.44,525.4,4908.0
2024-09-23 11:40:00,525.55,526.49,525.2,526.42,1205.0,525.55,526.49,525.2,526.42,1205.0
2024-09-23 11:50:00,526.66,528.45,526.58,527.17,6164.0,526.66,528.45,526.58,527.17,6164.0
2024-09-23 12:00:00,526.49,527.1,526.37,527.1,2636.0,526.49,527.1,526.37,527.1,2636.0
2024-09-23 12:10:00,526.84,526.9,526.32,526.62,1773.0,526.84,526.9,526.32,526.62,1773.0
2024-09-23 12:20:00,526.32,526.5,526.21,526.5,985.0,526.32,526.5,526.21,526.5,985.0
2024-09-23 12:30:00,525.92,527.18,525.83,526.02,3009.0,525.92,527.18,525.83,526.02,3009.0
2024-09-23 12:40:00,526.02,526.6,525.79,526.6,900.0,526.02,526.6,525.79,526.6,900.0
2024-09-23 12:50:00,527.19,527.75,526.97,527.37,2382.0,527.19,527.75,526.97,527.37,2382.0
2024-09-23 13:00:00,527.37,527.61,526.92,527.6,3021.0,527.37,527.61,526.92,527.6,3021.0
2024-09-23 13:10:00,527.34,527.98,527.33,527.8,1111.0,527.34,527.98,527.33,527.8,1111.0
2024-09-23 13:20:00,527.71,528.15,527.57,527.57,1169.0,527.71,528.15,527.57,527.57,1169.0
2024-09-23 13:30:00,527.55,528.62,527.28,528.31,8524.0,527.55,528.62,527.28,528.31,8524.0
2024-09-23 13:40:00,528.45,529.23,528.45,529.23,1300.0,528.45,529.23,528.45,529.23,1300.0
2024-09-23 13:50:00,528.81,529.86,528.76,529.06,8193.0,528.81,529.86,528.76,529.06,8193.0
2024-09-23 14:00:00,529.12,529.12,528.07,528.07,2388.0,529.12,529.12,528.07,528.07,2388.0
2024-09-23 14:10:00,528.13,528.13,527.76,527.94,1496.0,528.13,528.13,527.76,527.94,1496.0
2024-09-23 14:20:00,527.94,528.06,527.56,527.56,1835.0,527.94,528.06,527.56,527.56,1835.0
2024-09-23 14:30:00,527.18,527.18,526.4,526.63,2430.0,527.18,527.18,526.4,526.63,2430.0
2024-09-23 14:40:00,526.17,526.91,526.17,526.56,3296.0,526.17,526.91,526.17,526.56,3296.0
2024-09-23 14:50:00,526.56,526.95,525.34,525.34,3310.0,526.56,526.95,525.34,525.34,3310.0
2024-09-23 15:00:00,525.33,525.69,524.43,525.69,3974.0,525.33,525.69,524.43,525.69,3974.0
2024-09-23 15:10:00,526.15,526.76,526.04,526.66,1605.0,526.15,526.76,526.04,526.66,1605.0
2024-09-23 15:20:00,526.82,526.95,526.45,526.8,1500.0,526.82,526.95,526.45,526.8,1500.0
2024-09-23 15:30:00,526.22,526.22,525.22,525.74,6414.0,526.22,526.22,525.22,525.74,6414.0
2024-09-23 15:40:00,525.66,526.33,524.75,526.25,5178.0,525.66,526.33,524.75,526.25,5178.0
2024-09-23 15:50:00,526.04,527.42,525.96,527.3,37275.0,526.04,527.42,525.96,527.3,37275.0
2024-09-24 09:30:00,530.0,531.42,527.35,530.95,15796.0,530.0,531.42,527.35,530.95,15796.0
2024-09-24 09:40:00,531.86,535.86,530.93,533.48,19579.0,531.86,535.86,530.93,533.48,19579.0
2024-09-24 09:50:00,533.6,533.6,529.58,529.58,7199.0,533.6,533.6,529.58,529.58,7199.0
2024-09-24 10:00:00,529.47,529.65,524.68,526.01,14715.0,529.47,529.65,524.68,526.01,14715.0
2024-09-24 10:10:00,527.74,528.87,525.98,528.61,4877.0,527.74,528.87,525.98,528.61,4877.0
2024-09-24 10:20:00,528.0,528.75,528.0,528.21,1300.0,528.0,528.75,528.0,528.21,1300.0
2024-09-24 10:30:00,528.88,529.89,528.42,529.47,2033.0,528.88,529.89,528.42,529.47,2033.0
2024-09-24 10:40:00,529.0,529.44,528.23,528.75,1505.0,529.0,529.44,528.23,528.75,1505.0
2024-09-24 10:50:00,529.15,531.66,529.15,530.76,9990.0,529.15,531.66,529.15,530.76,9990.0
2024-09-24 11:00:00,531.04,533.0,531.04,533.0,1857.0,531.04,533.0,531.04,533.0,1857.0
2024-09-24 11:10:00,534.14,535.54,533.91,535.07,1607.0,534.14,535.54,533.91,535.07,1607.0
2024-09-24 11:20:00,535.24,536.22,535.23,536.07,4093.0,535.24,536.22,535.23,536.07,4093.0
2024-09-24 11:30:00,535.5,535.96,534.5,534.78,2046.0,535.5,535.96,534.5,534.78,2046.0
2024-09-24 11:40:00,535.0,535.28,534.16,534.82,4033.0,535.0,535.28,534.16,534.82,4033.0
2024-09-24 11:50:00,535.05,536.54,534.85,535.23,3830.0,535.05,536.54,534.85,535.23,3830.0
2024-09-24 12:00:00,535.47,535.77,534.87,535.35,2909.0,535.47,535.77,534.87,535.35,2909.0
2024-09-24 12:10:00,535.35,535.95,535.34,535.4,1279.0,535.35,535.95,535.34,535.4,1279.0
2024-09-24 12:20:00,535.48,535.85,534.87,535.32,2200.0,535.48,535.85,534.87,535.32,2200.0
2024-09-24 12:30:00,534.83,535.47,534.74,535.23,700.0,534.83,535.47,534.74,535.23,700.0
2024-09-24 12:40:00,535.51,535.91,534.0,534.08,3566.0,535.51,535.91,534.0,534.08,3566.0
2024-09-24 12:50:00,533.75,534.87,533.39,534.02,13204.0,533.75,534.87,533.39,534.02,13204.0
2024-09-24 13:00:00,534.09,535.21,533.74,534.21,4268.0,534.09,535.21,533.74,534.21,4268.0
2024-09-24 13:10:00,533.54,533.99,532.87,533.99,1100.0,533.54,533.99,532.87,533.99,1100.0
2024-09-24 13:20:00,533.99,534.17,533.27,533.27,1407.0,533.99,534.17,533.27,533.27,1407.0
2024-09-24 13:30:00,533.16,533.66,532.76,533.66,4864.0,533.16,533.66,532.76,533.66,4864.0
2024-09-24 13:40:00,533.7,534.43,533.21,533.49,8900.0,533.7,534.43,533.21,533.49,8900.0
2024-09-24 13:50:00,533.67,534.37,533.47,534.28,7901.0,533.67,534.37,533.47,534.28,7901.0
2024-09-24 14:00:00,533.76,534.16,533.71,533.71,470.0,533.76,534.16,533.71,533.71,470.0
2024-09-24 14:10:00,533.74,534.66,533.74,534.62,3044.0,533.74,534.66,533.74,534.62,3044.0
2024-09-24 14:20:00,534.85,535.08,534.44,534.6,1301.0,534.85,535.08,534.44,534.6,1301.0
2024-09-24 14:30:00,534.61,534.61,533.89,534.54,1311.0,534.61,534.61,533.89,534.54,1311.0
2024-09-24 14:40:00,535.23,535.23,533.65,533.65,7757.0,535.23,535.23,533.65,533.65,7757.0
2024-09-24 14:50:00,533.58,534.14,533.57,534.02,600.0,533.58,534.14,533.57,534.02,600.0
2024-09-24 15:00:00,533.63,534.22,533.63,533.69,1350.0,533.63,534.22,533.63,533.69,1350.0
2024-09-24 15:10:00,533.56,533.6,533.15,533.6,3107.0,533.56,533.6,533.15,533.6,3107.0
2024-09-24 15:20:00,533.8,534.6,533.76,534.05,2092.0,533.8,534.6,533.76,534.05,2092.0
2024-09-24 15:30:00,534.06,534.06,532.85,533.52,4660.0,534.06,534.06,532.85,533.52,4660.0
2024-09-24 15:40:00,533.52,533.69,531.32,531.32,8677.0,533.52,533.69,531.32,531.32,8677.0
2024-09-24 15:50:00,531.34,532.72,531.0,532.44,29559.0,531.34,532.72,531.0,532.44,29559.0
2024-09-25 09:30:00,531.66,531.66,531.65,531.65,3617.0,531.66,531.66,531.65,531.65,3617.0
2024-09-25 09:40:00,530.37,531.81,528.39,530.82,6100.0,530.37,531.81,528.39,530.82,6100.0
2024-09-25 09:50:00,529.93,530.23,527.95,529.97,5580.0,529.93,530.23,527.95,529.97,5580.0
2024-09-25 10:00:00,529.18,532.32,528.4,531.43,3237.0,529.18,532.32,528.4,531.43,3237.0
2024-09-25 10:10:00,531.62,532.84,531.37,531.54,1953.0,531.62,532.84,531.37,531.54,1953.0
2024-09-25 10:20:00,532.15,532.38,530.31,532.38,2300.0,532.15,532.38,530.31,532.38,2300.0
2024-09-25 10:30:00,532.29,533.53,532.28,533.23,1400.0,532.29,533.53,532.28,533.23,1400.0
2024-09-25 10:40:00,533.12,533.12,531.94,532.3,1500.0,533.12,533.12,531.94,532.3,1500.0
2024-09-25 10:50:00,532.78,532.78,532.78,532.78,100.0,532.78,532.78,532.78,532.78,100.0
2024-09-25 11:00:00,533.03,533.04,531.32,532.62,2780.0,533.03,533.04,531.32,532.62,2780.0
2024-09-25 11:10:00,532.19,532.19,531.28,531.28,1300.0,532.19,532.19,531.28,531.28,1300.0
2024-09-25 11:20:00,531.94,532.19,531.28,531.94,2003.0,531.94,532.19,531.28,531.94,2003.0
2024-09-25 11:30:00,531.35,531.94,531.1,531.1,1202.0,531.35,531.94,531.1,531.1,1202.0
2024-09-25 11:40:00,530.98,531.66,530.95,531.01,2502.0,530.98,531.66,530.95,531.01,2502.0
2024-09-25 11:50:00,530.99,530.99,530.09,530.55,3152.0,530.99,530.99,530.09,530.55,3152.0
2024-09-25 12:00:00,530.1,530.23,529.81,530.08,4404.0,530.1,530.23,529.81,530.08,4404.0
2024-09-25 12:10:00,529.67,530.34,528.97,528.97,1742.0,529.67,530.34,528.97,528.97,1742.0
2024-09-25 12:20:00,528.68,531.78,528.67,531.15,10945.0,528.68,531.78,528.67,531.15,10945.0
2024-09-25 12:30:00,531.29,531.43,530.4,531.0,1705.0,531.29,531.43,530.4,531.0,1705.0
2024-09-25 12:40:00,531.16,531.85,531.16,531.85,300.0,531.16,531.85,531.16,531.85,300.0
2024-09-25 12:50:00,530.92,531.84,530.92,531.83,764.0,530.92,531.84,530.92,531.83,764.0
2024-09-25 13:00:00,531.83,532.21,530.54,531.52,1662.0,531.83,532.21,530.54,531.52,1662.0
2024-09-25 13:10:00,531.07,532.1,530.59,532.1,1550.0,531.07,532.1,530.59,532.1,1550.0
2024-09-25 13:20:00,531.24,532.22,531.24,532.22,1406.0,531.24,532.22,531.24,532.22,1406.0
2024-09-25 13:30:00,532.67,532.67,531.42,531.67,1500.0,532.67,532.67,531.42,531.67,1500.0
2024-09-25 13:40:00,531.67,531.67,530.78,531.26,1627.0,531.67,531.67,530.78,531.26,1627.0
2024-09-25 13:50:00,530.88,531.95,530.88,531.95,1352.0,530.88,531.95,530.88,531.95,1352.0
2024-09-25 14:00:00,531.42,531.42,530.78,531.15,1705.0,531.42,531.42,530.78,531.15,1705.0
2024-09-25 14:10:00,531.15,531.15,529.95,529.96,1727.0,531.15,531.15,529.95,529.96,1727.0
2024-09-25 14:20:00,530.69,530.77,530.69,530.77,300.0,530.69,530.77,530.69,530.77,300.0
2024-09-25 14:30:00,530.9,531.63,530.61,531.63,2185.0,530.9,531.63,530.61,531.63,2185.0
2024-09-25 14:40:00,531.29,531.56,531.29,531.56,201.0,531.29,531.56,531.29,531.56,201.0
2024-09-25 14:50:00,531.71,531.86,531.15,531.15,1300.0,531.71,531.86,531.15,531.15,1300.0
2024-09-25 15:00:00,531.32,532.1,530.85,531.49,1831.0,531.32,532.1,530.85,531.49,1831.0
2024-09-25 15:10:00,531.49,531.74,530.94,531.72,3410.0,531.49,531.74,530.94,531.72,3410.0
2024-09-25 15:20:00,531.05,531.73,531.05,531.48,1101.0,531.05,531.73,531.05,531.48,1101.0
2024-09-25 15:30:00,530.92,531.56,530.91,531.25,3087.0,530.92,531.56,530.91,531.25,3087.0
2024-09-25 15:40:00,531.25,531.37,530.91,531.35,4372.0,531.25,531.37,530.91,531.35,4372.0
2024-09-25 15:50:00,531.18,531.73,531.0,531.01,20629.0,531.18,531.73,531.0,531.01,20629.0
2024-09-26 09:30:00,547.11,547.23,540.32,540.67,25684.0,547.11,547.23,540.32,540.67,25684.0
2024-09-26 09:40:00,540.24,541.04,538.34,541.04,14813.0,540.24,541.04,538.34,541.04,14813.0
2024-09-26 09:50:00,540.28,540.97,534.36,534.67,16910.0,540.28,540.97,534.36,534.67,16910.0
2024-09-26 10:00:00,535.24,536.77,532.62,536.77,9389.0,535.24,536.77,532.62,536.77,9389.0
2024-09-26 10:10:00,536.14,539.53,536.14,538.39,3421.0,536.14,539.53,536.14,538.39,3421.0
2024-09-26 10:20:00,538.39,539.59,533.43,534.68,2747.0,538.39,539.59,533.43,534.68,2747.0
2024-09-26 10:30:00,534.19,535.59,534.19,535.0,1350.0,534.19,535.59,534.19,535.0,1350.0
2024-09-26 10:40:00,534.41,534.67,533.43,533.5,10094.0,534.41,534.67,533.43,533.5,10094.0
2024-09-26 10:50:00,534.3,534.83,530.95,530.96,7699.0,534.3,534.83,530.95,530.96,7699.0
2024-09-26 11:00:00,530.96,532.84,530.54,532.84,2579.0,530.96,532.84,530.54,532.84,2579.0
2024-09-26 11:10:00,532.75,533.47,532.75,533.47,2685.0,532.75,533.47,532.75,533.47,2685.0
2024-09-26 11:20:00,534.03,534.22,533.38,534.22,922.0,534.03,534.22,533.38,534.22,922.0
2024-09-26 11:30:00,533.88,534.33,533.87,534.33,326.0,533.88,534.33,533.87,534.33,326.0
2024-09-26 11:40:00,534.82,534.91,534.81,534.9,400.0,534.82,534.91,534.81,534.9,400.0
2024-09-26 11:50:00,535.5,540.28,535.36,540.28,4232.0,535.5,540.28,535.36,540.28,4232.0
2024-09-26 12:00:00,539.99,540.28,534.82,534.82,3916.0,539.99,540.28,534.82,534.82,3916.0
2024-09-26 12:10:00,534.87,535.41,534.62,535.23,1952.0,534.87,535.41,534.62,535.23,1952.0
2024-09-26 12:20:00,534.77,535.45,534.77,535.45,900.0,534.77,535.45,534.77,535.45,900.0
2024-09-26 12:30:00,534.97,535.22,534.35,535.22,1700.0,534.97,535.22,534.35,535.22,1700.0
2024-09-26 12:40:00,534.98,535.14,534.27,535.14,1700.0,534.98,535.14,534.27,535.14,1700.0
2024-09-26 12:50:00,534.66,534.67,534.25,534.54,700.0,534.66,534.67,534.25,534.54,700.0
2024-09-26 13:00:00,534.54,535.07,534.0,534.66,1555.0,534.54,535.07,534.0,534.66,1555.0
2024-09-26 13:10:00,535.11,535.18,533.63,533.63,4604.0,535.11,535.18,533.63,533.63,4604.0
2024-09-26 13:20:00,533.59,536.04,533.57,536.02,4812.0,533.59,536.04,533.57,536.02,4812.0
2024-09-26 13:30:00,536.32,536.81,535.59,535.59,946.0,536.32,536.81,535.59,535.59,946.0
2024-09-26 13:40:00,535.63,536.43,535.03,536.43,1400.0,535.63,536.43,535.03,536.43,1400.0
2024-09-26 13:50:00,536.36,536.36,535.64,536.0,1150.0,536.36,536.36,535.64,536.0,1150.0
2024-09-26 14:00:00,536.0,536.57,535.45,536.46,3304.0,536.0,536.57,535.45,536.46,3304.0
2024-09-26 14:10:00,535.98,536.54,535.92,536.02,1958.0,535.98,536.54,535.92,536.02,1958.0
2024-09-26 14:20:00,536.09,536.92,535.78,536.76,9604.0,536.09,536.92,535.78,536.76,9604.0
2024-09-26 14:30:00,536.84,537.16,536.41,537.16,1506.0,536.84,537.16,536.41,537.16,1506.0
2024-09-26 14:40:00,537.42,537.42,536.91,536.91,1495.0,537.42,537.42,536.91,536.91,1495.0
2024-09-26 14:50:00,537.24,537.44,536.44,536.44,2989.0,537.24,537.44,536.44,536.44,2989.0
2024-09-26 15:00:00,536.13,538.29,536.12,538.29,2174.0,536.13,538.29,536.12,538.29,2174.0
2024-09-26 15:10:00,538.09,538.28,536.47,536.47,5383.0,538.09,538.28,536.47,536.47,5383.0
2024-09-26 15:20:00,536.58,537.38,535.89,536.58,5194.0,536.58,537.38,535.89,536.58,5194.0
2024-09-26 15:30:00,536.69,538.08,536.25,537.89,5851.0,536.69,538.08,536.25,537.89,5851.0
2024-09-26 15:40:00,537.89,537.9,536.34,537.29,7993.0,537.89,537.9,536.34,537.29,7993.0
2024-09-26 15:50:00,537.29,537.29,534.34,534.45,35316.0,537.29,537.29,534.34,534.45,35316.0
2024-09-27 09:30:00,538.21,538.21,535.89,535.89,3920.0,538.21,538.21,535.89,535.89,3920.0
2024-09-27 09:40:00,536.31,538.13,536.31,537.36,600.0,536.31,538.13,536.31,537.36,600.0
2024-09-27 09:50:00,537.11,537.93,536.87,537.93,500.0,537.11,537.93,536.87,537.93,500.0
2024-09-27 10:00:00,539.11,539.11,536.77,536.81,600.0,539.11,539.11,536.77,536.81,600.0
2024-09-27 10:10:00,537.91,540.76,537.91,539.61,3700.0,537.91,540.76,537.91,539.61,3700.0
2024-09-27 10:20:00,540.0,540.0,538.3,538.62,3510.0,540.0,540.0,538.3,538.62,3510.0
2024-09-27 10:30:00,538.39,539.35,537.7,539.35,2997.0,538.39,539.35,537.7,539.35,2997.0
2024-09-27 10:40:00,540.03,540.35,540.03,540.25,1200.0,540.03,540.35,540.03,540.25,1200.0
2024-09-27 10:50:00,540.36,540.41,539.01,539.5,1300.0,540.36,540.41,539.01,539.5,1300.0
2024-09-27 11:00:00,539.5,539.51,537.55,537.55,1800.0,539.5,539.51,537.55,537.55,1800.0
2024-09-27 11:10:00,537.72,537.83,535.77,536.26,1300.0,537.72,537.83,535.77,536.26,1300.0
2024-09-27 11:20:00,536.27,536.27,536.26,536.26,200.0,536.27,536.27,536.26,536.26,200.0
2024-09-27 11:30:00,535.56,536.14,535.56,535.83,867.0,535.56,536.14,535.56,535.83,867.0
2024-09-27 11:40:00,535.27,535.85,534.44,534.44,2434.0,535.27,535.85,534.44,534.44,2434.0
2024-09-27 11:50:00,534.0,534.7,534.0,534.17,800.0,534.0,534.7,534.0,534.17,800.0
2024-09-27 12:00:00,533.95,533.96,533.73,533.77,935.0,533.95,533.96,533.73,533.77,935.0
2024-09-27 12:10:00,533.78,533.78,532.38,533.41,1848.0,533.78,533.78,532.38,533.41,1848.0
2024-09-27 12:20:00,533.13,534.4,533.13,534.11,1200.0,533.13,534.4,533.13,534.11,1200.0
2024-09-27 12:30:00,534.25,535.0,533.77,534.88,2806.0,534.25,535.0,533.77,534.88,2806.0
2024-09-27 12:40:00,534.3,535.11,534.29,535.11,2237.0,534.3,535.11,534.29,535.11,2237.0
2024-09-27 12:50:00,534.97,535.64,534.96,535.64,800.0,534.97,535.64,534.96,535.64,800.0
2024-09-27 13:00:00,535.32,535.62,535.0,535.25,4680.0,535.32,535.62,535.0,535.25,4680.0
2024-09-27 13:10:00,535.5,535.6,535.33,535.34,416.0,535.5,535.6,535.33,535.34,416.0
2024-09-27 13:20:00,535.34,535.36,534.35,534.35,4500.0,535.34,535.36,534.35,534.35,4500.0
2024-09-27 13:30:00,533.77,534.35,533.69,533.69,402.0,533.77,534.35,533.69,533.69,402.0
2024-09-27 13:40:00,533.32,533.7,533.22,533.65,1000.0,533.32,533.7,533.22,533.65,1000.0
2024-09-27 13:50:00,533.63,534.55,533.63,534.55,400.0,533.63,534.55,533.63,534.55,400.0
2024-09-27 14:00:00,534.65,534.92,533.53,533.92,1510.0,534.65,534.92,533.53,533.92,1510.0
2024-09-27 14:10:00,533.57,533.79,533.57,533.79,205.0,533.57,533.79,533.57,533.79,205.0
2024-09-27 14:20:00,533.59,533.59,533.48,533.48,200.0,533.59,533.59,533.48,533.48,200.0
2024-09-27 14:30:00,531.64,532.13,531.43,531.87,2214.0,531.64,532.13,531.43,531.87,2214.0
2024-09-27 14:40:00,532.14,533.27,532.14,532.95,1000.0,532.14,533.27,532.14,532.95,1000.0
2024-09-27 14:50:00,533.1,533.48,533.1,533.48,300.0,533.1,533.48,533.1,533.48,300.0
2024-09-27 15:00:00,532.91,534.18,532.91,534.17,2368.0,532.91,534.18,532.91,534.17,2368.0
2024-09-27 15:10:00,534.49,535.15,534.19,535.13,1974.0,534.49,535.15,534.19,535.13,1974.0
2024-09-27 15:20:00,535.02,535.51,533.32,534.08,8843.0,535.02,535.51,533.32,534.08,8843.0
2024-09-27 15:30:00,534.05,534.56,533.61,534.56,5135.0,534.05,534.56,533.61,534.56,5135.0
2024-09-27 15:40:00,534.32,535.46,534.0,535.46,7758.0,534.32,535.46,534.0,535.46,7758.0
2024-09-27 15:50:00,535.48,536.96,535.27,536.39,24595.0,535.48,536.96,535.27,536.39,24595.0
2024-09-30 09:30:00,536.0,542.59,536.0,541.34,11946.0,536.0,542.59,536.0,541.34,11946.0
2024-09-30 09:40:00,541.31,542.59,539.85,539.86,5019.0,541.31,542.59,539.85,539.86,5019.0
2024-09-30 09:50:00,540.12,540.12,537.87,537.87,702.0,540.12,540.12,537.87,537.87,702.0
2024-09-30 10:00:00,537.75,538.15,536.3,536.31,1100.0,537.75,538.15,536.3,536.31,1100.0
2024-09-30 10:10:00,535.58,536.5,535.58,536.28,1455.0,535.58,536.5,535.58,536.28,1455.0
2024-09-30 10:20:00,536.28,536.85,536.05,536.17,1900.0,536.28,536.85,536.05,536.17,1900.0
2024-09-30 10:30:00,536.76,537.22,536.61,536.79,1611.0,536.76,537.22,536.61,536.79,1611.0
2024-09-30 10:40:00,536.71,537.61,536.22,537.28,578.0,536.71,537.61,536.22,537.28,578.0
2024-09-30 10:50:00,536.42,536.42,533.87,534.38,5548.0,536.42,536.42,533.87,534.38,5548.0
2024-09-30 11:00:00,534.12,534.65,533.78,534.47,3464.0,534.12,534.65,533.78,534.47,3464.0
2024-09-30 11:10:00,534.83,535.0,534.69,534.69,1589.0,534.83,535.0,534.69,534.69,1589.0
2024-09-30 11:20:00,534.68,534.74,534.6,534.74,600.0,534.68,534.74,534.6,534.74,600.0
2024-09-30 11:30:00,535.06,535.11,533.28,533.29,4300.0,535.06,535.11,533.28,533.29,4300.0
2024-09-30 11:40:00,533.31,535.04,533.31,534.98,1000.0,533.31,535.04,533.31,534.98,1000.0
2024-09-30 11:50:00,535.54,535.54,534.15,534.15,625.0,535.54,535.54,534.15,534.15,625.0
2024-09-30 12:00:00,534.57,535.73,534.56,535.47,1150.0,534.57,535.73,534.56,535.47,1150.0
2024-09-30 12:10:00,535.88,536.34,535.88,535.88,300.0,535.88,536.34,535.88,535.88,300.0
2024-09-30 12:20:00,536.26,536.9,535.83,535.84,1583.0,536.26,536.9,535.83,535.84,1583.0
2024-09-30 12:30:00,535.83,536.37,535.78,536.22,1200.0,535.83,536.37,535.78,536.22,1200.0
2024-09-30 12:40:00,536.22,536.22,536.22,536.22,0.0,536.22,536.22,536.22,536.22,0.0
2024-09-30 12:50:00,536.92,537.0,536.59,536.59,858.0,536.92,537.0,536.59,536.59,858.0
2024-09-30 13:00:00,536.59,536.82,535.72,535.73,1100.0,536.59,536.82,535.72,535.73,1100.0
2024-09-30 13:10:00,535.34,536.58,535.34,536.3,3899.0,535.34,536.58,535.34,536.3,3899.0
2024-09-30 13:20:00,536.83,537.25,536.82,537.01,900.0,536.83,537.25,536.82,537.01,900.0
2024-09-30 13:30:00,536.57,536.7,536.57,536.7,300.0,536.57,536.7,536.57,536.7,300.0
2024-09-30 13:40:00,536.59,536.96,536.59,536.94,3583.0,536.59,536.96,536.59,536.94,3583.0
2024-09-30 13:50:00,536.76,536.94,536.01,536.01,1600.0,536.76,536.94,536.01,536.01,1600.0
2024-09-30 14:00:00,535.24,535.49,534.8,534.81,700.0,535.24,535.49,534.8,534.81,700.0
2024-09-30 14:10:00,535.04,535.04,533.38,533.94,2233.0,535.04,535.04,533.38,533.94,2233.0
2024-09-30 14:20:00,532.63,532.63,531.43,532.13,2891.0,532.63,532.63,531.43,532.13,2891.0
2024-09-30 14:30:00,531.51,533.0,530.93,533.0,2433.0,531.51,533.0,530.93,533.0,2433.0
2024-09-30 14:40:00,533.26,534.1,533.2,533.54,2421.0,533.26,534.1,533.2,533.54,2421.0
2024-09-30 14:50:00,533.51,533.54,532.93,532.93,800.0,533.51,533.54,532.93,532.93,800.0
2024-09-30 15:00:00,532.32,532.76,531.69,532.12,1307.0,532.32,532.76,531.69,532.12,1307.0
2024-09-30 15:10:00,532.13,532.13,530.17,530.96,4224.0,532.13,532.13,530.17,530.96,4224.0
2024-09-30 15:20:00,530.59,532.66,530.17,532.28,1915.0,530.59,532.66,530.17,532.28,1915.0
2024-09-30 15:30:00,532.19,532.65,531.04,531.5,2400.0,532.19,532.65,531.04,531.5,2400.0
2024-09-30 15:40:00,531.06,532.0,530.82,531.15,6800.0,531.06,532.0,530.82,531.15,6800.0
2024-09-30 15:50:00,531.71,532.81,531.21,531.59,14679.0,531.71,532.81,531.21,531.59,14679.0
2024-10-01 09:30:00,532.29,532.29,529.45,529.93,7351.0,532.29,532.29,529.45,529.93,7351.0
2024-10-01 09:40:00,529.46,529.46,526.07,527.92,19301.0,529.46,529.46,526.07,527.92,19301.0
2024-10-01 09:50:00,527.86,530.72,527.64,530.72,7287.0,527.86,530.72,527.64,530.72,7287.0
2024-10-01 10:00:00,529.44,532.57,527.11,528.46,13315.0,529.44,532.57,527.11,528.46,13315.0
2024-10-01 10:10:00,528.07,528.49,524.24,524.91,9260.0,528.07,528.49,524.24,524.91,9260.0
2024-10-01 10:20:00,525.44,526.83,523.98,524.28,1300.0,525.44,526.83,523.98,524.28,1300.0
2024-10-01 10:30:00,524.91,525.45,524.04,525.16,4662.0,524.91,525.45,524.04,525.16,4662.0
2024-10-01 10:40:00,525.53,528.77,525.53,528.25,2286.0,525.53,528.77,525.53,528.25,2286.0
2024-10-01 10:50:00,528.17,528.2,526.82,527.39,4006.0,528.17,528.2,526.82,527.39,4006.0
2024-10-01 11:00:00,526.99,530.0,526.67,528.94,10723.0,526.99,530.0,526.67,528.94,10723.0
2024-10-01 11:10:00,528.93,528.93,526.95,528.9,7229.0,528.93,528.93,526.95,528.9,7229.0
2024-10-01 11:20:00,529.3,530.14,528.74,530.14,9405.0,529.3,530.14,528.74,530.14,9405.0
2024-10-01 11:30:00,529.16,531.26,529.16,531.26,1335.0,529.16,531.26,529.16,531.26,1335.0
2024-10-01 11:40:00,531.34,531.43,530.78,531.43,1936.0,531.34,531.43,530.78,531.43,1936.0
2024-10-01 11:50:00,532.57,532.57,531.34,531.79,5818.0,532.57,532.57,531.34,531.79,5818.0
2024-10-01 12:00:00,531.98,533.3,531.97,532.7,3809.0,531.98,533.3,531.97,532.7,3809.0
2024-10-01 12:10:00,533.03,533.94,533.0,533.44,2835.0,533.03,533.94,533.0,533.44,2835.0
2024-10-01 12:20:00,533.86,534.59,533.34,533.71,1890.0,533.86,534.59,533.34,533.71,1890.0
2024-10-01 12:30:00,534.16,534.97,533.23,533.74,8033.0,534.16,534.97,533.23,533.74,8033.0
2024-10-01 12:40:00,534.07,534.07,532.37,532.45,7388.0,534.07,534.07,532.37,532.45,7388.0
2024-10-01 12:50:00,532.89,535.48,532.89,535.48,2321.0,532.89,535.48,532.89,535.48,2321.0
2024-10-01 13:00:00,534.76,534.77,532.27,532.27,4127.0,534.76,534.77,532.27,532.27,4127.0
2024-10-01 13:10:00,532.59,532.63,531.69,531.69,8417.0,532.59,532.63,531.69,531.69,8417.0
2024-10-01 13:20:00,532.0,532.0,531.65,532.0,723.0,532.0,532.0,531.65,532.0,723.0
2024-10-01 13:30:00,531.81,532.91,529.44,529.95,3628.0,531.81,532.91,529.44,529.95,3628.0
2024-10-01 13:40:00,530.84,531.0,530.19,531.0,867.0,530.84,531.0,530.19,531.0,867.0
2024-10-01 13:50:00,530.58,531.99,530.57,531.99,2195.0,530.58,531.99,530.57,531.99,2195.0
2024-10-01 14:00:00,532.84,534.45,532.84,533.69,2530.0,532.84,534.45,532.84,533.69,2530.0
2024-10-01 14:10:00,534.27,536.18,534.27,536.1,3844.0,534.27,536.18,534.27,536.1,3844.0
2024-10-01 14:20:00,535.57,536.77,535.56,536.77,801.0,535.57,536.77,535.56,536.77,801.0
2024-10-01 14:30:00,535.82,537.32,535.33,536.62,6200.0,535.82,537.32,535.33,536.62,6200.0
2024-10-01 14:40:00,536.82,537.16,536.29,536.47,3040.0,536.82,537.16,536.29,536.47,3040.0
2024-10-01 14:50:00,536.61,537.0,536.08,536.63,2740.0,536.61,537.0,536.08,536.63,2740.0
2024-10-01 15:00:00,536.14,536.32,535.84,536.0,723.0,536.14,536.32,535.84,536.0,723.0
2024-10-01 15:10:00,535.9,535.9,535.16,535.64,5032.0,535.9,535.9,535.16,535.64,5032.0
2024-10-01 15:20:00,535.16,536.25,534.62,534.62,6999.0,535.16,536.25,534.62,534.62,6999.0
2024-10-01 15:30:00,533.45,533.45,531.23,531.23,6242.0,533.45,533.45,531.23,531.23,6242.0
2024-10-01 15:40:00,531.27,531.54,528.41,528.75,8871.0,531.27,531.54,528.41,528.75,8871.0
2024-10-01 15:50:00,528.44,529.82,526.63,526.67,38653.0,528.44,529.82,526.63,526.67,38653.0
2024-10-02 09:30:00,525.84,525.84,519.3,520.88,16274.0,525.84,525.84,519.3,520.88,16274.0
2024-10-02 09:40:00,520.33,521.44,510.12,515.28,21401.0,520.33,521.44,510.12,515.28,21401.0
2024-10-02 09:50:00,516.23,516.63,514.49,516.5,15266.0,516.23,516.63,514.49,516.5,15266.0
2024-10-02 10:00:00,516.39,520.78,516.39,520.04,9711.0,516.39,520.78,516.39,520.04,9711.0
2024-10-02 10:10:00,519.73,519.73,515.83,518.2,10890.0,519.73,519.73,515.83,518.2,10890.0
2024-10-02 10:20:00,517.65,519.75,517.06,519.63,9802.0,517.65,519.75,517.06,519.63,9802.0
2024-10-02 10:30:00,518.69,521.44,518.69,520.37,1974.0,518.69,521.44,518.69,520.37,1974.0
2024-10-02 10:40:00,520.42,521.72,519.27,521.72,4207.0,520.42,521.72,519.27,521.72,4207.0
2024-10-02 10:50:00,521.98,521.98,519.25,520.07,2310.0,521.98,521.98,519.25,520.07,2310.0
2024-10-02 11:00:00,519.39,521.53,519.25,520.76,2767.0,519.39,521.53,519.25,520.76,2767.0
2024-10-02 11:10:00,519.97,523.39,519.76,523.39,11856.0,519.97,523.39,519.76,523.39,11856.0
2024-10-02 11:20:00,523.55,524.06,523.35,524.05,1975.0,523.55,524.06,523.35,524.05,1975.0
2024-10-02 11:30:00,524.05,524.78,521.25,521.83,3235.0,524.05,524.78,521.25,521.83,3235.0
2024-10-02 11:40:00,520.74,520.74,518.8,519.4,4592.0,520.74,520.74,518.8,519.4,4592.0
2024-10-02 11:50:00,519.0,519.6,517.46,517.92,4024.0,519.0,519.6,517.46,517.92,4024.0
2024-10-02 12:00:00,518.52,518.53,515.93,515.94,3828.0,518.52,518.53,515.93,515.94,3828.0
2024-10-02 12:10:00,516.02,516.36,513.99,515.02,4250.0,516.02,516.36,513.99,515.02,4250.0
2024-10-02 12:20:00,515.02,516.94,515.02,516.33,2200.0,515.02,516.94,515.02,516.33,2200.0
2024-10-02 12:30:00,516.0,516.11,514.7,515.25,2960.0,516.0,516.11,514.7,515.25,2960.0
2024-10-02 12:40:00,514.79,515.08,514.31,514.32,2951.0,514.79,515.08,514.31,514.32,2951.0
2024-10-02 12:50:00,513.56,514.23,512.28,512.58,5670.0,513.56,514.23,512.28,512.58,5670.0
2024-10-02 13:00:00,513.3,514.18,513.02,513.74,7871.0,513.3,514.18,513.02,513.74,7871.0
2024-10-02 13:10:00,513.79,516.74,513.79,515.01,12205.0,513.79,516.74,513.79,515.01,12205.0
2024-10-02 13:20:00,514.94,515.54,514.63,515.18,1550.0,514.94,515.54,514.63,515.18,1550.0
2024-10-02 13:30:00,514.7,515.39,513.6,515.38,5454.0,514.7,515.39,513.6,515.38,5454.0
2024-10-02 13:40:00,515.74,519.21,515.44,518.25,7995.0,515.74,519.21,515.44,518.25,7995.0
2024-10-02 13:50:00,518.25,518.61,518.01,518.01,3106.0,518.25,518.61,518.01,518.01,3106.0
2024-10-02 14:00:00,517.74,518.19,517.42,518.19,11297.0,517.74,518.19,517.42,518.19,11297.0
2024-10-02 14:10:00,518.24,518.68,517.42,517.65,4786.0,518.24,518.68,517.42,517.65,4786.0
2024-10-02 14:20:00,517.28,518.19,516.69,517.27,8234.0,517.28,518.19,516.69,517.27,8234.0
2024-10-02 14:30:00,517.27,517.34,515.92,516.57,3730.0,517.27,517.34,515.92,516.57,3730.0
2024-10-02 14:40:00,516.04,517.05,515.86,516.63,6977.0,516.04,517.05,515.86,516.63,6977.0
2024-10-02 14:50:00,516.3,518.24,516.18,518.23,8138.0,516.3,518.24,516.18,518.23,8138.0
2024-10-02 15:00:00,517.99,518.26,517.71,517.98,5388.0,517.99,518.26,517.71,517.98,5388.0
2024-10-02 15:10:00,518.25,518.7,517.59,518.03,8041.0,518.25,518.7,517.59,518.03,8041.0
2024-10-02 15:20:00,518.05,518.25,517.74,518.07,12362.0,518.05,518.25,517.74,518.07,12362.0
2024-10-02 15:30:00,518.01,518.14,516.52,517.6,13078.0,518.01,518.14,516.52,517.6,13078.0
2024-10-02 15:40:00,517.38,517.59,514.42,515.33,30366.0,517.38,517.59,514.42,515.33,30366.0
2024-10-02 15:50:00,515.65,515.83,513.57,514.67,48324.0,515.65,515.83,513.57,514.67,48324.0
2024-10-03 09:30:00,511.34,514.29,510.17,513.3,7562.0,511.34,514.29,510.17,513.3,7562.0
2024-10-03 09:40:00,513.25,514.24,510.53,511.54,2513.0,513.25,514.24,510.53,511.54,2513.0
2024-10-03 09:50:00,511.72,514.54,510.21,513.7,8595.0,511.72,514.54,510.21,513.7,8595.0
2024-10-03 10:00:00,514.53,517.91,513.96,516.2,11118.0,514.53,517.91,513.96,516.2,11118.0
2024-10-03 10:10:00,516.36,516.41,512.77,516.14,3543.0,516.36,516.41,512.77,516.14,3543.0
2024-10-03 10:20:00,516.08,516.16,514.09,516.16,904.0,516.08,516.16,514.09,516.16,904.0
2024-10-03 10:30:00,515.9,518.55,515.9,518.55,2330.0,515.9,518.55,515.9,518.55,2330.0
2024-10-03 10:40:00,518.14,518.98,515.97,516.98,3622.0,518.14,518.98,515.97,516.98,3622.0
2024-10-03 10:50:00,517.96,517.97,516.03,516.03,2193.0,517.96,517.97,516.03,516.03,2193.0
2024-10-03 11:00:00,515.37,516.06,515.22,515.62,1130.0,515.37,516.06,515.22,515.62,1130.0
2024-10-03 11:10:00,515.5,516.36,515.5,516.36,686.0,515.5,516.36,515.5,516.36,686.0
2024-10-03 11:20:00,517.13,517.77,517.13,517.77,506.0,517.13,517.77,517.13,517.77,506.0
2024-10-03 11:30:00,518.0,519.99,518.0,519.25,1914.0,518.0,519.99,518.0,519.25,1914.0
2024-10-03 11:40:00,519.76,519.99,519.45,519.46,608.0,519.76,519.99,519.45,519.46,608.0
2024-10-03 11:50:00,519.54,519.75,518.7,518.7,2221.0,519.54,519.75,518.7,518.7,2221.0
2024-10-03 12:00:00,518.72,519.0,517.59,517.83,3077.0,518.72,519.0,517.59,517.83,3077.0
2024-10-03 12:10:00,517.84,518.49,517.4,517.48,4151.0,517.84,518.49,517.4,517.48,4151.0
2024-10-03 12:20:00,516.9,517.51,516.9,516.98,400.0,516.9,517.51,516.9,516.98,400.0
2024-10-03 12:30:00,516.98,517.39,515.71,516.47,5115.0,516.98,517.39,515.71,516.47,5115.0
2024-10-03 12:40:00,516.57,516.57,514.98,515.75,3745.0,516.57,516.57,514.98,515.75,3745.0
2024-10-03 12:50:00,514.27,515.1,513.22,513.22,8747.0,514.27,515.1,513.22,513.22,8747.0
2024-10-03 13:00:00,513.37,514.61,512.33,514.61,2500.0,513.37,514.61,512.33,514.61,2500.0
2024-10-03 13:10:00,513.95,515.19,513.95,514.82,1150.0,513.95,515.19,513.95,514.82,1150.0
2024-10-03 13:20:00,514.82,516.49,514.82,516.49,2656.0,514.82,516.49,514.82,516.49,2656.0
2024-10-03 13:30:00,516.41,517.4,515.91,516.52,1500.0,516.41,517.4,515.91,516.52,1500.0
2024-10-03 13:40:00,515.95,516.61,515.24,515.9,1675.0,515.95,516.61,515.24,515.9,1675.0
2024-10-03 13:50:00,515.78,515.86,515.78,515.86,700.0,515.78,515.86,515.78,515.86,700.0
2024-10-03 14:00:00,515.99,515.99,515.26,515.68,900.0,515.99,515.99,515.26,515.68,900.0
2024-10-03 14:10:00,515.68,515.68,514.89,515.36,3166.0,515.68,515.68,514.89,515.36,3166.0
2024-10-03 14:20:00,514.89,515.35,514.54,515.35,1902.0,514.89,515.35,514.54,515.35,1902.0
2024-10-03 14:30:00,515.38,515.54,514.95,515.54,804.0,515.38,515.54,514.95,515.54,804.0
2024-10-03 14:40:00,515.75,516.49,515.75,516.28,4029.0,515.75,516.49,515.75,516.28,4029.0
2024-10-03 14:50:00,516.39,516.52,515.52,515.65,1390.0,516.39,516.52,515.52,515.65,1390.0
2024-10-03 15:00:00,515.63,516.95,515.63,516.27,2832.0,515.63,516.95,515.63,516.27,2832.0
2024-10-03 15:10:00,516.43,517.48,516.42,517.01,980.0,516.43,517.48,516.42,517.01,980.0
2024-10-03 15:20:00,516.86,517.29,516.85,517.13,1460.0,516.86,517.29,516.85,517.13,1460.0
2024-10-03 15:30:00,516.84,517.86,516.83,517.26,1116.0,516.84,517.86,516.83,517.26,1116.0
2024-10-03 15:40:00,516.75,517.11,515.21,516.99,5630.0,516.75,517.11,515.21,516.99,5630.0
2024-10-03 15:50:00,516.88,518.02,515.64,517.72,27392.0,516.88,518.02,515.64,517.72,27392.0
2024-10-04 09:30:00,524.28,524.88,522.34,523.24,5017.0,524.28,524.88,522.34,523.24,5017.0
2024-10-04 09:40:00,524.36,526.84,524.24,526.08,2204.0,524.36,526.84,524.24,526.08,2204.0
2024-10-04 09:50:00,525.27,527.85,522.91,524.25,3295.0,525.27,527.85,522.91,524.25,3295.0
2024-10-04 10:00:00,524.24,525.61,522.69,524.02,4127.0,524.24,525.61,522.69,524.02,4127.0
2024-10-04 10:10:00,523.86,524.72,522.67,524.72,3225.0,523.86,524.72,522.67,524.72,3225.0
2024-10-04 10:20:00,524.13,524.13,521.56,521.71,4291.0,524.13,524.13,521.56,521.71,4291.0
2024-10-04 10:30:00,521.49,523.33,521.43,522.81,3860.0,521.49,523.33,521.43,522.81,3860.0
2024-10-04 10:40:00,523.0,523.9,522.84,523.33,2066.0,523.0,523.9,522.84,523.33,2066.0
2024-10-04 10:50:00,524.34,526.84,524.03,526.57,1913.0,524.34,526.84,524.03,526.57,1913.0
2024-10-04 11:00:00,527.36,527.95,527.23,527.67,2819.0,527.36,527.95,527.23,527.67,2819.0
2024-10-04 11:10:00,527.69,527.69,526.16,526.79,3354.0,527.69,527.69,526.16,526.79,3354.0
2024-10-04 11:20:00,526.58,526.58,525.22,525.75,4908.0,526.58,526.58,525.22,525.75,4908.0
2024-10-04 11:30:00,525.75,525.8,525.1,525.55,2900.0,525.75,525.8,525.1,525.55,2900.0
2024-10-04 11:40:00,525.78,528.53,525.78,527.34,1502.0,525.78,528.53,525.78,527.34,1502.0
2024-10-04 11:50:00,527.09,528.73,527.09,528.23,1587.0,527.09,528.73,527.09,528.23,1587.0
2024-10-04 12:00:00,528.23,528.27,526.86,526.86,5652.0,528.23,528.27,526.86,526.86,5652.0
2024-10-04 12:10:00,527.31,528.29,527.31,528.29,1206.0,527.31,528.29,527.31,528.29,1206.0
2024-10-04 12:20:00,527.94,530.0,527.93,529.89,1000.0,527.94,530.0,527.93,529.89,1000.0
2024-10-04 12:30:00,530.27,530.7,528.82,530.7,3405.0,530.27,530.7,528.82,530.7,3405.0
2024-10-04 12:40:00,530.75,531.61,530.74,531.07,600.0,530.75,531.61,530.74,531.07,600.0
2024-10-04 12:50:00,531.11,531.11,530.87,530.88,270.0,531.11,531.11,530.87,530.88,270.0
2024-10-04 13:00:00,531.77,531.77,530.48,531.27,2713.0,531.77,531.77,530.48,531.27,2713.0
2024-10-04 13:10:00,531.31,531.31,531.31,531.31,101.0,531.31,531.31,531.31,531.31,101.0
2024-10-04 13:20:00,530.99,531.36,529.68,529.68,3129.0,530.99,531.36,529.68,529.68,3129.0
2024-10-04 13:30:00,529.29,529.5,527.84,528.23,3700.0,529.29,529.5,527.84,528.23,3700.0
2024-10-04 13:40:00,528.75,529.81,528.61,529.31,1315.0,528.75,529.81,528.61,529.31,1315.0
2024-10-04 13:50:00,529.23,529.47,528.61,528.75,3051.0,529.23,529.47,528.61,528.75,3051.0
2024-10-04 14:00:00,528.68,529.02,528.33,528.9,2085.0,528.68,529.02,528.33,528.9,2085.0
2024-10-04 14:10:00,529.55,529.7,528.22,528.87,4657.0,529.55,529.7,528.22,528.87,4657.0
2024-10-04 14:20:00,529.63,530.24,529.11,529.93,4296.0,529.63,530.24,529.11,529.93,4296.0
2024-10-04 14:30:00,529.89,530.67,529.38,529.86,10679.0,529.89,530.67,529.38,529.86,10679.0
2024-10-04 14:40:00,530.02,530.52,528.9,528.9,7279.0,530.02,530.52,528.9,528.9,7279.0
2024-10-04 14:50:00,528.94,529.02,528.59,528.85,3152.0,528.94,529.02,528.59,528.85,3152.0
2024-10-04 15:00:00,528.68,529.77,528.38,529.4,3962.0,528.68,529.77,528.38,529.4,3962.0
2024-10-04 15:10:00,529.77,530.64,529.77,530.34,11548.0,529.77,530.64,529.77,530.34,11548.0
2024-10-04 15:20:00,530.35,531.02,530.09,530.58,6825.0,530.35,531.02,530.09,530.58,6825.0
2024-10-04 15:30:00,530.61,532.27,530.5,531.9,10996.0,530.61,532.27,530.5,531.9,10996.0
2024-10-04 15:40:00,531.9,532.4,531.35,532.29,10282.0,531.9,532.4,531.35,532.29,10282.0
2024-10-04 15:50:00,531.92,535.39,531.71,534.97,39995.0,531.92,535.39,531.71,534.97,39995.0
2024-10-07 09:30:00,535.0,535.0,529.78,533.13,2463.0,535.0,535.0,529.78,533.13,2463.0
2024-10-07 09:40:00,533.3,533.3,530.4,532.23,1755.0,533.3,533.3,530.4,532.23,1755.0
2024-10-07 09:50:00,532.92,532.92,530.41,530.76,2511.0,532.92,532.92,530.41,530.76,2511.0
2024-10-07 10:00:00,531.7,532.29,530.13,532.29,2715.0,531.7,532.29,530.13,532.29,2715.0
2024-10-07 10:10:00,532.45,536.58,532.45,535.8,7553.0,532.45,536.58,532.45,535.8,7553.0
2024-10-07 10:20:00,534.47,534.8,533.5,534.8,2294.0,534.47,534.8,533.5,534.8,2294.0
2024-10-07 10:30:00,534.21,534.38,532.06,532.19,3700.0,534.21,534.38,532.06,532.19,3700.0
2024-10-07 10:40:00,532.19,532.24,529.9,530.45,6277.0,532.19,532.24,529.9,530.45,6277.0
2024-10-07 10:50:00,529.58,530.59,529.58,529.92,3300.0,529.58,530.59,529.58,529.92,3300.0
2024-10-07 11:00:00,529.92,529.92,527.0,527.23,5443.0,529.92,529.92,527.0,527.23,5443.0
2024-10-07 11:10:00,528.33,531.03,527.4,530.17,1883.0,528.33,531.03,527.4,530.17,1883.0
2024-10-07 11:20:00,530.17,531.45,530.17,531.45,775.0,530.17,531.45,530.17,531.45,775.0
2024-10-07 11:30:00,531.47,531.47,530.17,530.48,1733.0,531.47,531.47,530.17,530.48,1733.0
2024-10-07 11:40:00,530.6,530.65,528.97,529.16,1405.0,530.6,530.65,528.97,529.16,1405.0
2024-10-07 11:50:00,529.25,529.25,528.9,528.9,500.0,529.25,529.25,528.9,528.9,500.0
2024-10-07 12:00:00,528.43,528.96,527.86,528.16,5812.0,528.43,528.96,527.86,528.16,5812.0
2024-10-07 12:10:00,527.79,529.34,527.28,528.82,3390.0,527.79,529.34,527.28,528.82,3390.0
2024-10-07 12:20:00,528.37,528.37,528.36,528.37,100.0,528.37,528.37,528.36,528.37,100.0
2024-10-07 12:30:00,527.87,527.93,527.43,527.62,800.0,527.87,527.93,527.43,527.62,800.0
2024-10-07 12:40:00,526.96,527.85,526.9,527.35,1354.0,526.96,527.85,526.9,527.35,1354.0
2024-10-07 12:50:00,527.09,528.5,527.09,528.5,1197.0,527.09,528.5,527.09,528.5,1197.0
2024-10-07 13:00:00,528.31,529.06,528.3,529.0,2065.0,528.31,529.06,528.3,529.0,2065.0
2024-10-07 13:10:00,529.11,529.11,529.0,529.04,400.0,529.11,529.11,529.0,529.04,400.0
2024-10-07 13:20:00,529.04,529.61,528.54,529.08,4177.0,529.04,529.61,528.54,529.08,4177.0
2024-10-07 13:30:00,529.08,529.39,528.54,528.61,2124.0,529.08,529.39,528.54,528.61,2124.0
2024-10-07 13:40:00,528.61,529.56,528.6,528.89,3857.0,528.61,529.56,528.6,528.89,3857.0
2024-10-07 13:50:00,528.97,529.03,528.92,529.02,471.0,528.97,529.03,528.92,529.02,471.0
2024-10-07 14:00:00,529.03,529.03,527.77,527.9,1776.0,529.03,529.03,527.77,527.9,1776.0
2024-10-07 14:10:00,527.92,529.61,527.92,529.61,2625.0,527.92,529.61,527.92,529.61,2625.0
2024-10-07 14:20:00,529.31,529.79,528.57,529.16,1565.0,529.31,529.79,528.57,529.16,1565.0
2024-10-07 14:30:00,529.16,529.31,527.76,527.76,4647.0,529.16,529.31,527.76,527.76,4647.0
2024-10-07 14:40:00,527.71,528.0,525.64,525.97,5125.0,527.71,528.0,525.64,525.97,5125.0
2024-10-07 14:50:00,526.09,526.56,525.57,525.59,1400.0,526.09,526.56,525.57,525.59,1400.0
2024-10-07 15:00:00,525.61,526.39,525.08,525.38,5177.0,525.61,526.39,525.08,525.38,5177.0
2024-10-07 15:10:00,525.01,525.91,524.55,524.72,2890.0,525.01,525.91,524.55,524.72,2890.0
2024-10-07 15:20:00,524.7,525.83,523.31,523.32,13505.0,524.7,525.83,523.31,523.32,13505.0
2024-10-07 15:30:00,523.85,523.85,522.97,523.72,1100.0,523.85,523.85,522.97,523.72,1100.0
2024-10-07 15:40:00,523.42,523.42,520.85,521.03,17323.0,523.42,523.42,520.85,521.03,17323.0
2024-10-07 15:50:00,521.71,522.61,520.83,521.86,22144.0,521.71,522.61,520.83,521.86,22144.0
2024-10-08 09:30:00,529.09,529.09,525.14,527.1,6259.0,529.09,529.09,525.14,527.1,6259.0
2024-10-08 09:40:00,527.1,535.81,527.1,535.72,11010.0,527.1,535.81,527.1,535.72,11010.0
2024-10-08 09:50:00,535.84,542.31,535.39,537.73,18057.0,535.84,542.31,535.39,537.73,18057.0
2024-10-08 10:00:00,537.73,540.83,534.98,535.34,5678.0,537.73,540.83,534.98,535.34,5678.0
2024-10-08 10:10:00,536.54,536.54,533.14,534.24,4106.0,536.54,536.54,533.14,534.24,4106.0
2024-10-08 10:20:00,534.69,535.6,533.76,534.94,8041.0,534.69,535.6,533.76,534.94,8041.0
2024-10-08 10:30:00,534.94,536.51,533.83,535.05,8039.0,534.94,536.51,533.83,535.05,8039.0
2024-10-08 10:40:00,535.37,536.86,534.65,534.86,13592.0,535.37,536.86,534.65,534.86,13592.0
2024-10-08 10:50:00,534.42,534.77,533.36,533.94,1402.0,534.42,534.77,533.36,533.94,1402.0
2024-10-08 11:00:00,533.47,535.0,533.47,534.82,4268.0,533.47,535.0,533.47,534.82,4268.0
2024-10-08 11:10:00,534.41,534.72,533.97,534.44,1200.0,534.41,534.72,533.97,534.44,1200.0
2024-10-08 11:20:00,534.44,535.06,534.15,534.63,1802.0,534.44,535.06,534.15,534.63,1802.0
2024-10-08 11:30:00,535.38,535.71,534.51,534.51,2017.0,535.38,535.71,534.51,534.51,2017.0
2024-10-08 11:40:00,534.5,534.79,533.73,534.09,3288.0,534.5,534.79,533.73,534.09,3288.0
2024-10-08 11:50:00,533.8,533.8,532.12,532.12,1721.0,533.8,533.8,532.12,532.12,1721.0
2024-10-08 12:00:00,532.84,532.86,531.49,531.93,1510.0,532.84,532.86,531.49,531.93,1510.0
2024-10-08 12:10:00,532.34,532.75,532.34,532.46,3814.0,532.34,532.75,532.34,532.46,3814.0
2024-10-08 12:20:00,533.12,533.12,530.12,530.12,3852.0,533.12,533.12,530.12,530.12,3852.0
2024-10-08 12:30:00,530.06,533.01,530.06,532.14,21528.0,530.06,533.01,530.06,532.14,21528.0
2024-10-08 12:40:00,532.52,533.57,532.05,532.2,3123.0,532.52,533.57,532.05,532.2,3123.0
2024-10-08 12:50:00,532.1,533.04,532.09,533.04,1100.0,532.1,533.04,532.09,533.04,1100.0
2024-10-08 13:00:00,533.32,533.32,530.59,530.59,2700.0,533.32,533.32,530.59,530.59,2700.0
2024-10-08 13:10:00,531.0,531.58,530.26,531.58,4600.0,531.0,531.58,530.26,531.58,4600.0
2024-10-08 13:20:00,531.53,532.45,531.53,531.86,2961.0,531.53,532.45,531.53,531.86,2961.0
2024-10-08 13:30:00,531.78,531.78,531.27,531.5,400.0,531.78,531.78,531.27,531.5,400.0
2024-10-08 13:40:00,531.77,533.47,531.27,532.95,5586.0,531.77,533.47,531.27,532.95,5586.0
2024-10-08 13:50:00,533.5,534.33,533.5,533.72,3425.0,533.5,534.33,533.5,533.72,3425.0
2024-10-08 14:00:00,533.87,534.23,533.5,534.23,1900.0,533.87,534.23,533.5,534.23,1900.0
2024-10-08 14:10:00,534.28,534.28,533.75,534.28,700.0,534.28,534.28,533.75,534.28,700.0
2024-10-08 14:20:00,534.29,534.64,534.0,534.62,3846.0,534.29,534.64,534.0,534.62,3846.0
2024-10-08 14:30:00,534.46,534.82,533.99,534.77,3067.0,534.46,534.82,533.99,534.77,3067.0
2024-10-08 14:40:00,535.29,535.9,535.06,535.32,1200.0,535.29,535.9,535.06,535.32,1200.0
2024-10-08 14:50:00,535.43,535.61,534.89,535.24,1800.0,535.43,535.61,534.89,535.24,1800.0
2024-10-08 15:00:00,535.01,535.77,534.28,535.24,4791.0,535.01,535.77,534.28,535.24,4791.0
2024-10-08 15:10:00,534.88,535.13,533.8,534.13,5930.0,534.88,535.13,533.8,534.13,5930.0
2024-10-08 15:20:00,534.44,534.58,528.67,530.05,24805.0,534.44,534.58,528.67,530.05,24805.0
2024-10-08 15:30:00,530.09,530.93,529.28,530.66,6679.0,530.09,530.93,529.28,530.66,6679.0
2024-10-08 15:40:00,530.52,531.46,529.63,531.28,12566.0,530.52,531.46,529.63,531.28,12566.0
2024-10-08 15:50:00,531.55,532.84,531.0,532.33,43514.0,531.55,532.84,531.0,532.33,43514.0
2024-10-09 09:30:00,531.83,533.18,531.83,533.18,1862.0,531.83,533.18,531.83,533.18,1862.0
2024-10-09 09:40:00,533.46,536.47,533.45,534.33,1925.0,533.46,536.47,533.45,534.33,1925.0
2024-10-09 09:50:00,535.63,535.63,534.81,534.81,225.0,535.63,535.63,534.81,534.81,225.0
2024-10-09 10:00:00,535.13,536.82,535.13,536.14,1301.0,535.13,536.82,535.13,536.14,1301.0
2024-10-09 10:10:00,536.59,538.06,536.59,537.8,2728.0,536.59,538.06,536.59,537.8,2728.0
2024-10-09 10:20:00,538.06,538.92,537.17,538.1,2479.0,538.06,538.92,537.17,538.1,2479.0
2024-10-09 10:30:00,537.25,538.04,534.12,535.45,8245.0,537.25,538.04,534.12,535.45,8245.0
2024-10-09 10:40:00,535.74,537.04,535.73,536.73,2490.0,535.74,537.04,535.73,536.73,2490.0
2024-10-09 10:50:00,537.49,538.2,536.95,537.38,1100.0,537.49,538.2,536.95,537.38,1100.0
2024-10-09 11:00:00,536.74,538.4,536.73,538.25,1563.0,536.74,538.4,536.73,538.25,1563.0
2024-10-09 11:10:00,537.75,538.22,535.96,536.36,3605.0,537.75,538.22,535.96,536.36,3605.0
2024-10-09 11:20:00,536.45,537.01,535.92,537.0,1100.0,536.45,537.01,535.92,537.0,1100.0
2024-10-09 11:30:00,536.99,537.8,536.99,537.32,2759.0,536.99,537.8,536.99,537.32,2759.0
2024-10-09 11:40:00,537.32,538.28,537.31,537.83,1767.0,537.32,538.28,537.31,537.83,1767.0
2024-10-09 11:50:00,538.26,538.82,538.09,538.3,3672.0,538.26,538.82,538.09,538.3,3672.0
2024-10-09 12:00:00,538.26,540.0,538.26,539.52,5148.0,538.26,540.0,538.26,539.52,5148.0
2024-10-09 12:10:00,539.19,539.53,536.85,536.94,3956.0,539.19,539.53,536.85,536.94,3956.0
2024-10-09 12:20:00,536.01,536.9,536.01,536.64,2214.0,536.01,536.9,536.01,536.64,2214.0
2024-10-09 12:30:00,536.62,537.12,536.19,536.9,13952.0,536.62,537.12,536.19,536.9,13952.0
2024-10-09 12:40:00,537.32,538.8,537.32,538.4,4780.0,537.32,538.8,537.32,538.4,4780.0
2024-10-09 12:50:00,538.35,538.52,537.62,537.63,1200.0,538.35,538.52,537.62,537.63,1200.0
2024-10-09 13:00:00,537.92,538.2,537.59,537.97,1300.0,537.92,538.2,537.59,537.97,1300.0
2024-10-09 13:10:00,537.7,538.42,537.7,538.42,1523.0,537.7,538.42,537.7,538.42,1523.0
2024-10-09 13:20:00,538.39,538.39,537.31,537.92,1579.0,538.39,538.39,537.31,537.92,1579.0
2024-10-09 13:30:00,537.92,539.35,537.91,539.3,2839.0,537.92,539.35,537.91,539.3,2839.0
2024-10-09 13:40:00,538.99,541.43,538.32,540.61,5016.0,538.99,541.43,538.32,540.61,5016.0
2024-10-09 13:50:00,541.0,542.86,540.25,542.13,10066.0,541.0,542.86,540.25,542.13,10066.0
2024-10-09 14:00:00,541.69,541.82,540.46,540.46,1800.0,541.69,541.82,540.46,540.46,1800.0
2024-10-09 14:10:00,540.56,541.21,540.25,540.92,4296.0,540.56,541.21,540.25,540.92,4296.0
2024-10-09 14:20:00,540.66,541.67,540.35,541.54,4062.0,540.66,541.67,540.35,541.54,4062.0
2024-10-09 14:30:00,541.72,543.01,541.35,542.23,9213.0,541.72,543.01,541.35,542.23,9213.0
2024-10-09 14:40:00,541.65,541.8,540.71,540.79,5157.0,541.65,541.8,540.71,540.79,5157.0
2024-10-09 14:50:00,540.79,541.21,540.37,540.94,2428.0,540.79,541.21,540.37,540.94,2428.0
2024-10-09 15:00:00,540.84,541.67,540.37,541.22,5822.0,540.84,541.67,540.37,541.22,5822.0
2024-10-09 15:10:00,540.99,541.46,540.41,540.59,10318.0,540.99,541.46,540.41,540.59,10318.0
2024-10-09 15:20:00,540.59,541.0,540.52,540.93,8118.0,540.59,541.0,540.52,540.93,8118.0
2024-10-09 15:30:00,541.01,542.48,541.01,541.73,5593.0,541.01,542.48,541.01,541.73,5593.0
2024-10-09 15:40:00,541.37,541.77,539.14,539.74,10086.0,541.37,541.77,539.14,539.74,10086.0
2024-10-09 15:50:00,540.5,541.99,540.0,540.67,24826.0,540.5,541.99,540.0,540.67,24826.0
2024-10-10 09:30:00,536.16,542.29,536.16,542.29,1726.0,536.16,542.29,536.16,542.29,1726.0
2024-10-10 09:40:00,541.59,542.19,540.71,541.21,1237.0,541.59,542.19,540.71,541.21,1237.0
2024-10-10 09:50:00,540.8,542.18,538.37,541.18,2115.0,540.8,542.18,538.37,541.18,2115.0
2024-10-10 10:00:00,541.84,542.72,541.5,541.63,3475.0,541.84,542.72,541.5,541.63,3475.0
2024-10-10 10:10:00,542.49,546.23,542.49,545.62,4752.0,542.49,546.23,542.49,545.62,4752.0
2024-10-10 10:20:00,545.01,545.65,544.5,545.65,1525.0,545.01,545.65,544.5,545.65,1525.0
2024-10-10 10:30:00,544.91,544.91,543.72,544.81,1712.0,544.91,544.91,543.72,544.81,1712.0
2024-10-10 10:40:00,544.05,545.16,544.05,544.28,2365.0,544.05,545.16,544.05,544.28,2365.0
2024-10-10 10:50:00,544.21,545.19,544.21,544.8,3636.0,544.21,545.19,544.21,544.8,3636.0
2024-10-10 11:00:00,544.01,546.45,543.81,546.45,3447.0,544.01,546.45,543.81,546.45,3447.0
2024-10-10 11:10:00,546.6,548.04,545.92,547.07,8157.0,546.6,548.04,545.92,547.07,8157.0
2024-10-10 11:20:00,546.57,546.57,546.56,546.57,100.0,546.57,546.57,546.56,546.57,100.0
2024-10-10 11:30:00,547.13,548.6,546.59,548.39,3474.0,547.13,548.6,546.59,548.39,3474.0
2024-10-10 11:40:00,549.0,551.39,548.83,550.76,13390.0,549.0,551.39,548.83,550.76,13390.0
2024-10-10 11:50:00,551.3,551.69,550.44,550.98,3749.0,551.3,551.69,550.44,550.98,3749.0
2024-10-10 12:00:00,551.34,552.29,550.58,551.33,3583.0,551.34,552.29,550.58,551.33,3583.0
2024-10-10 12:10:00,550.93,552.63,550.93,551.95,3887.0,550.93,552.63,550.93,551.95,3887.0
2024-10-10 12:20:00,551.97,552.63,551.2,551.2,5239.0,551.97,552.63,551.2,551.2,5239.0
2024-10-10 12:30:00,551.59,551.99,550.27,551.99,4330.0,551.59,551.99,550.27,551.99,4330.0
2024-10-10 12:40:00,551.45,551.45,549.8,551.04,2060.0,551.45,551.45,549.8,551.04,2060.0
2024-10-10 12:50:00,551.03,551.99,551.0,551.99,1919.0,551.03,551.99,551.0,551.99,1919.0
2024-10-10 13:00:00,552.25,552.56,551.75,552.12,6900.0,552.25,552.56,551.75,552.12,6900.0
2024-10-10 13:10:00,551.95,551.95,551.0,551.36,1913.0,551.95,551.95,551.0,551.36,1913.0
2024-10-10 13:20:00,551.77,553.84,551.77,553.84,5491.0,551.77,553.84,551.77,553.84,5491.0
2024-10-10 13:30:00,553.88,554.22,553.21,553.32,1985.0,553.88,554.22,553.21,553.32,1985.0
2024-10-10 13:40:00,553.32,553.32,551.48,551.48,2925.0,553.32,553.32,551.48,551.48,2925.0
2024-10-10 13:50:00,551.14,551.74,550.4,551.74,2193.0,551.14,551.74,550.4,551.74,2193.0
2024-10-10 14:00:00,552.38,552.72,551.96,552.34,1770.0,552.38,552.72,551.96,552.34,1770.0
2024-10-10 14:10:00,552.16,552.37,551.85,551.85,2529.0,552.16,552.37,551.85,551.85,2529.0
2024-10-10 14:20:00,552.29,552.29,551.21,552.02,4318.0,552.29,552.29,551.21,552.02,4318.0
2024-10-10 14:30:00,552.46,553.5,552.46,552.66,6614.0,552.46,553.5,552.46,552.66,6614.0
2024-10-10 14:40:00,552.31,553.47,552.31,553.47,3181.0,552.31,553.47,552.31,553.47,3181.0
2024-10-10 14:50:00,553.46,553.75,553.33,553.55,1750.0,553.46,553.75,553.33,553.55,1750.0
2024-10-10 15:00:00,553.55,553.55,552.54,552.55,4035.0,553.55,553.55,552.54,552.55,4035.0
2024-10-10 15:10:00,552.44,552.56,552.33,552.38,1471.0,552.44,552.56,552.33,552.38,1471.0
2024-10-10 15:20:00,552.37,553.42,552.32,553.27,2631.0,552.37,553.42,552.32,553.27,2631.0
2024-10-10 15:30:00,553.45,553.45,552.0,552.29,3671.0,553.45,553.45,552.0,552.29,3671.0
2024-10-10 15:40:00,551.95,553.17,551.63,552.93,6777.0,551.95,553.17,551.63,552.93,6777.0
2024-10-10 15:50:00,553.08,554.25,552.6,554.2,26888.0,553.08,554.25,552.6,554.2,26888.0
2024-10-11 09:30:00,553.7,555.02,551.13,554.56,9835.0,553.7,555.02,551.13,554.56,9835.0
2024-10-11 09:40:00,555.66,555.66,554.76,554.76,1202.0,555.66,555.66,554.76,554.76,1202.0
2024-10-11 09:50:00,553.71,554.7,551.68,553.32,3359.0,553.71,554.7,551.68,553.32,3359.0
2024-10-11 10:00:00,552.22,554.18,552.14,553.64,4664.0,552.22,554.18,552.14,553.64,4664.0
2024-10-11 10:10:00,555.75,555.75,554.47,554.82,2455.0,555.75,555.75,554.47,554.82,2455.0
2024-10-11 10:20:00,554.82,556.1,554.82,555.33,14625.0,554.82,556.1,554.82,555.33,14625.0
2024-10-11 10:30:00,555.62,559.1,555.09,558.46,23594.0,555.62,559.1,555.09,558.46,23594.0
2024-10-11 10:40:00,559.1,559.11,556.91,557.94,7879.0,559.1,559.11,556.91,557.94,7879.0
2024-10-11 10:50:00,557.94,559.06,557.64,557.64,1996.0,557.94,559.06,557.64,557.64,1996.0
2024-10-11 11:00:00,558.24,559.25,557.76,557.8,10198.0,558.24,559.25,557.76,557.8,10198.0
2024-10-11 11:10:00,558.0,558.19,556.5,556.5,1463.0,558.0,558.19,556.5,556.5,1463.0
2024-10-11 11:20:00,557.11,560.19,557.11,560.19,4114.0,557.11,560.19,557.11,560.19,4114.0
2024-10-11 11:30:00,560.11,560.66,559.5,560.19,7498.0,560.11,560.66,559.5,560.19,7498.0
2024-10-11 11:40:00,559.55,559.8,558.91,559.8,1505.0,559.55,559.8,558.91,559.8,1505.0
2024-10-11 11:50:00,559.72,560.84,559.71,559.76,1800.0,559.72,560.84,559.71,559.76,1800.0
2024-10-11 12:00:00,560.08,560.08,558.77,558.77,2577.0,560.08,560.08,558.77,558.77,2577.0
2024-10-11 12:10:00,558.94,558.94,558.7,558.7,459.0,558.94,558.94,558.7,558.7,459.0
2024-10-11 12:20:00,558.42,558.57,558.14,558.2,2178.0,558.42,558.57,558.14,558.2,2178.0
2024-10-11 12:30:00,558.2,558.2,557.03,557.47,1611.0,558.2,558.2,557.03,557.47,1611.0
2024-10-11 12:40:00,557.16,557.64,556.69,556.69,900.0,557.16,557.64,556.69,556.69,900.0
2024-10-11 12:50:00,556.62,557.8,556.61,557.8,2583.0,556.62,557.8,556.61,557.8,2583.0
2024-10-11 13:00:00,557.94,558.15,557.68,558.04,1120.0,557.94,558.15,557.68,558.04,1120.0
2024-10-11 13:10:00,558.05,558.57,558.04,558.42,1394.0,558.05,558.57,558.04,558.42,1394.0
2024-10-11 13:20:00,558.13,558.86,558.05,558.86,1516.0,558.13,558.86,558.05,558.86,1516.0
2024-10-11 13:30:00,559.1,560.26,559.1,559.61,4402.0,559.1,560.26,559.1,559.61,4402.0
2024-10-11 13:40:00,559.15,559.59,559.15,559.56,752.0,559.15,559.59,559.15,559.56,752.0
2024-10-11 13:50:00,560.02,560.86,559.84,560.86,1120.0,560.02,560.86,559.84,560.86,1120.0
2024-10-11 14:00:00,560.86,560.86,559.69,560.77,6360.0,560.86,560.86,559.69,560.77,6360.0
2024-10-11 14:10:00,561.1,561.1,560.44,560.45,2299.0,561.1,561.1,560.44,560.45,2299.0
2024-10-11 14:20:00,560.71,560.85,560.32,560.48,4013.0,560.71,560.85,560.32,560.48,4013.0
2024-10-11 14:30:00,560.47,560.62,560.3,560.49,4248.0,560.47,560.62,560.3,560.49,4248.0
2024-10-11 14:40:00,560.88,562.01,560.76,562.01,3839.0,560.88,562.01,560.76,562.01,3839.0
2024-10-11 14:50:00,562.04,562.04,560.73,561.05,4165.0,562.04,562.04,560.73,561.05,4165.0
2024-10-11 15:00:00,561.05,561.05,560.74,560.74,1450.0,561.05,561.05,560.74,560.74,1450.0
2024-10-11 15:10:00,560.94,561.9,560.93,561.79,1831.0,560.94,561.9,560.93,561.79,1831.0
2024-10-11 15:20:00,561.37,561.5,560.93,561.44,4343.0,561.37,561.5,560.93,561.44,4343.0
2024-10-11 15:30:00,561.47,561.47,559.47,559.47,3046.0,561.47,561.47,559.47,559.47,3046.0
2024-10-11 15:40:00,559.45,560.06,558.42,558.79,4633.0,559.45,560.06,558.42,558.79,4633.0
2024-10-11 15:50:00,558.4,560.08,557.06,560.05,36197.0,558.4,560.08,557.06,560.05,36197.0
2024-10-14 09:30:00,562.83,564.97,561.54,564.97,9079.0,562.83,564.97,561.54,564.97,9079.0
2024-10-14 09:40:00,563.25,565.65,561.9,562.84,19934.0,563.25,565.65,561.9,562.84,19934.0
2024-10-14 09:50:00,561.8,563.15,560.13,562.5,8698.0,561.8,563.15,560.13,562.5,8698.0
2024-10-14 10:00:00,562.5,563.65,561.6,561.6,16496.0,562.5,563.65,561.6,561.6,16496.0
2024-10-14 10:10:00,560.0,560.28,557.03,557.86,7735.0,560.0,560.28,557.03,557.86,7735.0
2024-10-14 10:20:00,559.0,562.69,557.91,562.06,14527.0,559.0,562.69,557.91,562.06,14527.0
2024-10-14 10:30:00,561.9,561.96,559.2,561.5,33683.0,561.9,561.96,559.2,561.5,33683.0
2024-10-14 10:40:00,561.3,561.4,559.5,559.73,4343.0,561.3,561.4,559.5,559.73,4343.0
2024-10-14 10:50:00,558.89,559.97,558.5,558.5,3261.0,558.89,559.97,558.5,558.5,3261.0
2024-10-14 11:00:00,557.79,557.79,555.58,556.6,2586.0,557.79,557.79,555.58,556.6,2586.0
2024-10-14 11:10:00,557.18,557.9,556.83,557.9,1200.0,557.18,557.9,556.83,557.9,1200.0
2024-10-14 11:20:00,557.71,559.08,557.65,558.24,1841.0,557.71,559.08,557.65,558.24,1841.0
2024-10-14 11:30:00,558.17,559.1,558.17,559.1,475.0,558.17,559.1,558.17,559.1,475.0
2024-10-14 11:40:00,558.34,558.92,558.12,558.63,500.0,558.34,558.92,558.12,558.63,500.0
2024-10-14 11:50:00,560.12,560.61,559.93,560.61,1820.0,560.12,560.61,559.93,560.61,1820.0
2024-10-14 12:00:00,560.06,560.22,558.49,560.22,1829.0,560.06,560.22,558.49,560.22,1829.0
2024-10-14 12:10:00,559.9,560.0,559.1,560.0,934.0,559.9,560.0,559.1,560.0,934.0
2024-10-14 12:20:00,560.0,560.31,559.39,560.31,437.0,560.0,560.31,559.39,560.31,437.0
2024-10-14 12:30:00,559.58,559.58,558.92,559.4,1035.0,559.58,559.58,558.92,559.4,1035.0
2024-10-14 12:40:00,559.22,559.22,558.9,558.9,1142.0,559.22,559.22,558.9,558.9,1142.0
2024-10-14 12:50:00,559.23,559.56,558.86,558.86,1450.0,559.23,559.56,558.86,558.86,1450.0
2024-10-14 13:00:00,558.89,559.65,558.89,559.65,1455.0,558.89,559.65,558.89,559.65,1455.0
2024-10-14 13:10:00,559.71,559.71,559.55,559.55,1239.0,559.71,559.71,559.55,559.55,1239.0
2024-10-14 13:20:00,559.55,559.55,559.55,559.55,0.0,559.55,559.55,559.55,559.55,0.0
2024-10-14 13:30:00,558.8,558.8,557.21,557.23,501.0,558.8,558.8,557.21,557.23,501.0
2024-10-14 13:40:00,556.69,557.49,556.69,557.49,2040.0,556.69,557.49,556.69,557.49,2040.0
2024-10-14 13:50:00,557.69,557.84,557.61,557.76,500.0,557.69,557.84,557.61,557.76,500.0
2024-10-14 14:00:00,558.01,558.31,557.13,558.31,1225.0,558.01,558.31,557.13,558.31,1225.0
2024-10-14 14:10:00,558.46,558.66,555.39,556.31,5377.0,558.46,558.66,555.39,556.31,5377.0
2024-10-14 14:20:00,556.32,556.68,555.73,556.6,1858.0,556.32,556.68,555.73,556.6,1858.0
2024-10-14 14:30:00,557.05,558.82,556.96,558.82,3032.0,557.05,558.82,556.96,558.82,3032.0
2024-10-14 14:40:00,559.26,559.26,558.17,558.18,7934.0,559.26,559.26,558.17,558.18,7934.0
2024-10-14 14:50:00,558.0,558.5,557.82,558.5,2062.0,558.0,558.5,557.82,558.5,2062.0
2024-10-14 15:00:00,558.0,559.02,558.0,558.93,1117.0,558.0,559.02,558.0,558.93,1117.0
2024-10-14 15:10:00,559.64,560.23,558.81,559.9,1051.0,559.64,560.23,558.81,559.9,1051.0
2024-10-14 15:20:00,559.49,559.49,559.0,559.02,5720.0,559.49,559.49,559.0,559.02,5720.0
2024-10-14 15:30:00,558.93,559.37,558.7,558.97,5238.0,558.93,559.37,558.7,558.97,5238.0
2024-10-14 15:40:00,559.25,560.14,558.94,560.09,10903.0,559.25,560.14,558.94,560.09,10903.0
2024-10-14 15:50:00,560.31,562.47,559.8,560.09,21978.0,560.31,562.47,559.8,560.09,21978.0
2024-10-15 09:30:00,557.67,559.51,554.44,554.44,2796.0,557.67,559.51,554.44,554.44,2796.0
2024-10-15 09:40:00,555.7,557.45,554.16,556.02,3012.0,555.7,557.45,554.16,556.02,3012.0
2024-10-15 09:50:00,554.89,558.0,554.89,556.65,2550.0,554.89,558.0,554.89,556.65,2550.0
2024-10-15 10:00:00,556.72,559.66,556.71,559.6,2007.0,556.72,559.66,556.71,559.6,2007.0
2024-10-15 10:10:00,559.03,560.57,558.88,560.13,2377.0,559.03,560.57,558.88,560.13,2377.0
2024-10-15 10:20:00,559.32,559.47,557.97,558.46,2454.0,559.32,559.47,557.97,558.46,2454.0
2024-10-15 10:30:00,557.87,557.87,554.99,555.25,2667.0,557.87,557.87,554.99,555.25,2667.0
2024-10-15 10:40:00,553.89,555.68,553.82,555.68,3245.0,553.89,555.68,553.82,555.68,3245.0
2024-10-15 10:50:00,555.88,557.13,555.79,556.01,1978.0,555.88,557.13,555.79,556.01,1978.0
2024-10-15 11:00:00,554.93,555.07,554.05,554.06,2575.0,554.93,555.07,554.05,554.06,2575.0
2024-10-15 11:10:00,553.07,554.5,552.77,554.04,16481.0,553.07,554.5,552.77,554.04,16481.0
2024-10-15 11:20:00,554.12,554.54,552.66,552.66,4083.0,554.12,554.54,552.66,552.66,4083.0
2024-10-15 11:30:00,552.82,554.3,552.75,552.75,5134.0,552.82,554.3,552.75,552.75,5134.0
2024-10-15 11:40:00,552.94,552.94,551.65,551.65,1393.0,552.94,552.94,551.65,551.65,1393.0
2024-10-15 11:50:00,552.21,552.21,552.0,552.01,200.0,552.21,552.21,552.0,552.01,200.0
2024-10-15 12:00:00,550.49,551.86,550.24,551.69,3027.0,550.49,551.86,550.24,551.69,3027.0
2024-10-15 12:10:00,551.77,552.98,551.77,552.7,2469.0,551.77,552.98,551.77,552.7,2469.0
2024-10-15 12:20:00,552.65,552.77,552.09,552.27,1126.0,552.65,552.77,552.09,552.27,1126.0
2024-10-15 12:30:00,551.88,552.01,551.21,551.21,1918.0,551.88,552.01,551.21,551.21,1918.0
2024-10-15 12:40:00,550.77,550.8,550.12,550.13,548.0,550.77,550.8,550.12,550.13,548.0
2024-10-15 12:50:00,550.05,550.55,549.37,549.76,4689.0,550.05,550.55,549.37,549.76,4689.0
2024-10-15 13:00:00,549.77,550.14,549.3,549.48,1749.0,549.77,550.14,549.3,549.48,1749.0
2024-10-15 13:10:00,549.61,550.13,549.57,550.13,350.0,549.61,550.13,549.57,550.13,350.0
2024-10-15 13:20:00,549.27,550.14,549.26,549.65,310.0,549.27,550.14,549.26,549.65,310.0
2024-10-15 13:30:00,550.14,551.44,549.83,550.93,3129.0,550.14,551.44,549.83,550.93,3129.0
2024-10-15 13:40:00,550.68,551.78,550.13,551.78,1222.0,550.68,551.78,550.13,551.78,1222.0
2024-10-15 13:50:00,551.31,553.19,551.26,553.03,1748.0,551.31,553.19,551.26,553.03,1748.0
2024-10-15 14:00:00,552.98,553.69,552.98,553.69,200.0,552.98,553.69,552.98,553.69,200.0
2024-10-15 14:10:00,554.01,554.02,553.49,553.93,1176.0,554.01,554.02,553.49,553.93,1176.0
2024-10-15 14:20:00,553.64,554.02,553.34,553.38,1707.0,553.64,554.02,553.34,553.38,1707.0
2024-10-15 14:30:00,552.81,552.81,552.81,552.81,100.0,552.81,552.81,552.81,552.81,100.0
2024-10-15 14:40:00,553.18,553.44,552.71,552.84,3870.0,553.18,553.44,552.71,552.84,3870.0
2024-10-15 14:50:00,553.18,553.27,551.15,551.15,735.0,553.18,553.27,551.15,551.15,735.0
2024-10-15 15:00:00,550.51,550.91,549.87,549.87,664.0,550.51,550.91,549.87,549.87,664.0
2024-10-15 15:10:00,550.48,551.41,550.39,550.39,4685.0,550.48,551.41,550.39,550.39,4685.0
2024-10-15 15:20:00,550.68,551.69,550.68,551.69,1964.0,550.68,551.69,550.68,551.69,1964.0
2024-10-15 15:30:00,551.89,551.89,549.45,549.57,1942.0,551.89,551.89,549.45,549.57,1942.0
2024-10-15 15:40:00,549.95,550.71,548.85,549.55,5399.0,549.95,550.71,548.85,549.55,5399.0
2024-10-15 15:50:00,550.0,550.24,547.26,547.67,22746.0,550.0,550.24,547.26,547.67,22746.0
2024-10-16 09:30:00,548.62,549.45,545.95,545.95,5153.0,548.62,549.45,545.95,545.95,5153.0
2024-10-16 09:40:00,545.54,545.54,541.32,541.33,1700.0,545.54,545.54,541.32,541.33,1700.0
2024-10-16 09:50:00,540.06,540.36,534.45,534.45,10077.0,540.06,540.36,534.45,534.45,10077.0
2024-10-16 10:00:00,536.1,540.17,535.57,540.17,3967.0,536.1,540.17,535.57,540.17,3967.0
2024-10-16 10:10:00,540.63,541.72,539.31,539.69,2999.0,540.63,541.72,539.31,539.69,2999.0
2024-10-16 10:20:00,539.67,540.53,539.38,540.52,1000.0,539.67,540.53,539.38,540.52,1000.0
2024-10-16 10:30:00,541.04,541.04,539.52,539.52,5441.0,541.04,541.04,539.52,539.52,5441.0
2024-10-16 10:40:00,539.6,540.39,539.13,540.38,1275.0,539.6,540.39,539.13,540.38,1275.0
2024-10-16 10:50:00,540.69,542.0,540.36,541.22,1963.0,540.69,542.0,540.36,541.22,1963.0
2024-10-16 11:00:00,540.94,541.24,540.94,540.94,745.0,540.94,541.24,540.94,540.94,745.0
2024-10-16 11:10:00,541.2,542.78,541.2,542.78,4527.0,541.2,542.78,541.2,542.78,4527.0
2024-10-16 11:20:00,542.1,542.1,539.12,539.75,16951.0,542.1,542.1,539.12,539.75,16951.0
2024-10-16 11:30:00,539.88,539.91,538.71,538.9,1750.0,539.88,539.91,538.71,538.9,1750.0
2024-10-16 11:40:00,538.86,538.86,536.6,536.76,3559.0,538.86,538.86,536.6,536.76,3559.0
2024-10-16 11:50:00,536.76,537.68,536.6,536.6,3120.0,536.76,537.68,536.6,536.6,3120.0
2024-10-16 12:00:00,536.6,537.28,536.04,536.47,2967.0,536.6,537.28,536.04,536.47,2967.0
2024-10-16 12:10:00,537.0,537.01,534.95,535.0,1142.0,537.0,537.01,534.95,535.0,1142.0
2024-10-16 12:20:00,535.56,535.69,534.9,535.69,603.0,535.56,535.69,534.9,535.69,603.0
2024-10-16 12:30:00,535.72,537.06,535.28,536.38,4105.0,535.72,537.06,535.28,536.38,4105.0
2024-10-16 12:40:00,536.56,536.94,535.46,535.46,1206.0,536.56,536.94,535.46,535.46,1206.0
2024-10-16 12:50:00,535.79,535.8,534.08,534.56,3138.0,535.79,535.8,534.08,534.56,3138.0
2024-10-16 13:00:00,534.09,534.65,533.81,534.65,2168.0,534.09,534.65,533.81,534.65,2168.0
2024-10-16 13:10:00,534.47,534.66,532.84,533.0,1700.0,534.47,534.66,532.84,533.0,1700.0
2024-10-16 13:20:00,533.0,533.3,532.2,533.26,4425.0,533.0,533.3,532.2,533.26,4425.0
2024-10-16 13:30:00,532.93,535.04,532.92,534.69,8522.0,532.93,535.04,532.92,534.69,8522.0
2024-10-16 13:40:00,534.82,535.43,534.81,535.25,1300.0,534.82,535.43,534.81,535.25,1300.0
2024-10-16 13:50:00,535.25,535.25,533.52,534.32,2954.0,535.25,535.25,533.52,534.32,2954.0
2024-10-16 14:00:00,534.33,534.54,533.69,534.08,2413.0,534.33,534.54,533.69,534.08,2413.0
2024-10-16 14:10:00,534.28,534.77,534.04,534.77,4654.0,534.28,534.77,534.04,534.77,4654.0
2024-10-16 14:20:00,535.01,535.01,534.5,534.58,4043.0,535.01,535.01,534.5,534.58,4043.0
2024-10-16 14:30:00,534.75,535.08,533.82,534.29,7289.0,534.75,535.08,533.82,534.29,7289.0
2024-10-16 14:40:00,534.27,535.39,534.27,535.38,4082.0,534.27,535.39,534.27,535.38,4082.0
2024-10-16 14:50:00,535.07,535.39,533.96,535.14,4306.0,535.07,535.39,533.96,535.14,4306.0
2024-10-16 15:00:00,535.17,535.28,534.73,534.73,2912.0,535.17,535.28,534.73,534.73,2912.0
2024-10-16 15:10:00,534.45,534.45,532.55,533.85,5693.0,534.45,534.45,532.55,533.85,5693.0
2024-10-16 15:20:00,533.97,534.45,532.39,532.68,5726.0,533.97,534.45,532.39,532.68,5726.0
2024-10-16 15:30:00,532.76,533.68,532.38,533.37,7407.0,532.76,533.68,532.38,533.37,7407.0
2024-10-16 15:40:00,533.48,534.28,533.05,533.29,12730.0,533.48,534.28,533.05,533.29,12730.0
2024-10-16 15:50:00,534.02,534.02,530.72,531.87,39460.0,534.02,534.02,530.72,531.87,39460.0
2024-10-17 09:30:00,534.03,539.98,532.48,535.51,3835.0,534.03,539.98,532.48,535.51,3835.0
2024-10-17 09:40:00,534.1,536.27,533.83,536.27,2957.0,534.1,536.27,533.83,536.27,2957.0
2024-10-17 09:50:00,535.64,537.13,533.17,534.71,1971.0,535.64,537.13,533.17,534.71,1971.0
2024-10-17 10:00:00,534.71,535.1,531.29,531.29,3035.0,534.71,535.1,531.29,531.29,3035.0
2024-10-17 10:10:00,531.48,532.04,529.57,530.95,1902.0,531.48,532.04,529.57,530.95,1902.0
2024-10-17 10:20:00,530.58,531.07,528.74,528.8,6471.0,530.58,531.07,528.74,528.8,6471.0
2024-10-17 10:30:00,528.78,529.21,527.66,527.67,2756.0,528.78,529.21,527.66,527.67,2756.0
2024-10-17 10:40:00,527.68,528.01,525.8,526.21,4682.0,527.68,528.01,525.8,526.21,4682.0
2024-10-17 10:50:00,525.59,526.75,525.48,526.64,1993.0,525.59,526.75,525.48,526.64,1993.0
2024-10-17 11:00:00,527.59,527.59,525.16,526.5,2466.0,527.59,527.59,525.16,526.5,2466.0
2024-10-17 11:10:00,526.98,527.2,526.6,527.2,645.0,526.98,527.2,526.6,527.2,645.0
2024-10-17 11:20:00,527.02,527.15,526.44,527.15,742.0,527.02,527.15,526.44,527.15,742.0
2024-10-17 11:30:00,527.25,527.25,526.0,526.29,3001.0,527.25,527.25,526.0,526.29,3001.0
2024-10-17 11:40:00,526.69,526.93,526.38,526.38,1100.0,526.69,526.93,526.38,526.38,1100.0
2024-10-17 11:50:00,526.81,528.75,526.5,528.75,2700.0,526.81,528.75,526.5,528.75,2700.0
2024-10-17 12:00:00,528.71,528.71,528.71,528.71,123.0,528.71,528.71,528.71,528.71,123.0
2024-10-17 12:10:00,528.72,529.42,528.55,529.13,4218.0,528.72,529.42,528.55,529.13,4218.0
2024-10-17 12:20:00,529.14,529.55,529.14,529.19,300.0,529.14,529.55,529.14,529.19,300.0
2024-10-17 12:30:00,529.17,529.48,527.07,528.11,3770.0,529.17,529.48,527.07,528.11,3770.0
2024-10-17 12:40:00,528.88,528.97,528.4,528.43,606.0,528.88,528.97,528.4,528.43,606.0
2024-10-17 12:50:00,528.35,530.05,527.99,529.94,5096.0,528.35,530.05,527.99,529.94,5096.0
2024-10-17 13:00:00,530.21,530.21,529.51,530.13,1309.0,530.21,530.21,529.51,530.13,1309.0
2024-10-17 13:10:00,529.94,529.94,529.93,529.94,100.0,529.94,529.94,529.93,529.94,100.0
2024-10-17 13:20:00,530.25,530.27,529.78,530.27,838.0,530.25,530.27,529.78,530.27,838.0
2024-10-17 13:30:00,530.48,532.58,530.47,532.36,4293.0,530.48,532.58,530.47,532.36,4293.0
2024-10-17 13:40:00,532.22,532.22,530.85,531.68,2125.0,532.22,532.22,530.85,531.68,2125.0
2024-10-17 13:50:00,532.27,532.41,532.07,532.27,1349.0,532.27,532.41,532.07,532.27,1349.0
2024-10-17 14:00:00,532.4,532.64,531.81,532.45,4373.0,532.4,532.64,531.81,532.45,4373.0
2024-10-17 14:10:00,532.22,532.89,531.42,531.42,2834.0,532.22,532.89,531.42,531.42,2834.0
2024-10-17 14:20:00,531.79,532.76,531.72,532.47,1435.0,531.79,532.76,531.72,532.47,1435.0
2024-10-17 14:30:00,532.47,532.91,532.03,532.55,6908.0,532.47,532.91,532.03,532.55,6908.0
2024-10-17 14:40:00,532.84,533.63,532.84,533.63,2029.0,532.84,533.63,532.84,533.63,2029.0
2024-10-17 14:50:00,534.0,534.99,533.99,534.78,1773.0,534.0,534.99,533.99,534.78,1773.0
2024-10-17 15:00:00,534.79,534.79,533.12,534.35,4520.0,534.79,534.79,533.12,534.35,4520.0
2024-10-17 15:10:00,534.39,535.27,534.27,535.0,2484.0,534.39,535.27,534.27,535.0,2484.0
2024-10-17 15:20:00,535.0,535.01,533.98,534.34,2903.0,535.0,535.01,533.98,534.34,2903.0
2024-10-17 15:30:00,533.9,533.9,532.16,532.4,3988.0,533.9,533.9,532.16,532.4,3988.0
2024-10-17 15:40:00,532.16,534.0,532.16,533.44,7124.0,532.16,534.0,532.16,533.44,7124.0
2024-10-17 15:50:00,533.14,533.58,531.91,532.7,13640.0,533.14,533.58,531.91,532.7,13640.0
2024-10-18 09:30:00,533.06,534.81,530.47,533.72,7747.0,533.06,534.81,530.47,533.72,7747.0
2024-10-18 09:40:00,534.49,536.86,533.69,533.69,2626.0,534.49,536.86,533.69,533.69,2626.0
2024-10-18 09:50:00,534.44,534.44,533.24,533.24,501.0,534.44,534.44,533.24,533.24,501.0
2024-10-18 10:00:00,535.02,535.89,534.85,535.58,666.0,535.02,535.89,534.85,535.58,666.0
2024-10-18 10:10:00,534.59,535.91,534.59,535.29,700.0,534.59,535.91,534.59,535.29,700.0
2024-10-18 10:20:00,535.81,535.84,534.46,534.46,1500.0,535.81,535.84,534.46,534.46,1500.0
2024-10-18 10:30:00,535.0,536.13,534.99,535.22,2498.0,535.0,536.13,534.99,535.22,2498.0
2024-10-18 10:40:00,535.22,535.22,535.22,535.22,0.0,535.22,535.22,535.22,535.22,0.0
2024-10-18 10:50:00,534.73,534.73,534.36,534.36,362.0,534.73,534.73,534.36,534.36,362.0
2024-10-18 11:00:00,533.43,537.28,533.15,535.73,7181.0,533.43,537.28,533.15,535.73,7181.0
2024-10-18 11:10:00,535.73,539.64,535.68,538.55,4185.0,535.73,539.64,535.68,538.55,4185.0
2024-10-18 11:20:00,537.68,537.68,536.49,536.72,2107.0,537.68,537.68,536.49,536.72,2107.0
2024-10-18 11:30:00,537.57,537.74,535.73,535.73,3127.0,537.57,537.74,535.73,535.73,3127.0
2024-10-18 11:40:00,536.59,536.59,536.27,536.27,243.0,536.59,536.59,536.27,536.27,243.0
2024-10-18 11:50:00,536.35,536.35,535.0,535.25,3526.0,536.35,536.35,535.0,535.25,3526.0
2024-10-18 12:00:00,535.61,535.96,535.02,535.89,2708.0,535.61,535.96,535.02,535.89,2708.0
2024-10-18 12:10:00,535.93,535.93,535.32,535.76,400.0,535.93,535.93,535.32,535.76,400.0
2024-10-18 12:20:00,535.82,537.29,535.23,536.95,9953.0,535.82,537.29,535.23,536.95,9953.0
2024-10-18 12:30:00,536.99,537.29,536.99,537.29,665.0,536.99,537.29,536.99,537.29,665.0
2024-10-18 12:40:00,537.56,538.47,537.53,538.42,3656.0,537.56,538.47,537.53,538.42,3656.0
2024-10-18 12:50:00,537.93,538.45,537.93,538.45,698.0,537.93,538.45,537.93,538.45,698.0
2024-10-18 13:00:00,538.23,539.41,538.06,539.41,2353.0,538.23,539.41,538.06,539.41,2353.0
2024-10-18 13:10:00,539.47,539.47,537.9,537.9,1044.0,539.47,539.47,537.9,537.9,1044.0
2024-10-18 13:20:00,537.57,538.3,537.57,538.02,300.0,537.57,538.3,537.57,538.02,300.0
2024-10-18 13:30:00,538.02,539.19,538.02,538.73,1125.0,538.02,539.19,538.02,538.73,1125.0
2024-10-18 13:40:00,539.28,539.83,538.6,539.13,975.0,539.28,539.83,538.6,539.13,975.0
2024-10-18 13:50:00,538.55,538.6,538.07,538.07,825.0,538.55,538.6,538.07,538.07,825.0
2024-10-18 14:00:00,538.15,538.16,537.05,537.95,4062.0,538.15,538.16,537.05,537.95,4062.0
2024-10-18 14:10:00,537.95,538.86,537.95,538.86,600.0,537.95,538.86,537.95,538.86,600.0
2024-10-18 14:20:00,539.29,539.42,538.22,538.59,5056.0,539.29,539.42,538.22,538.59,5056.0
2024-10-18 14:30:00,537.98,538.16,537.73,538.15,425.0,537.98,538.16,537.73,538.15,425.0
2024-10-18 14:40:00,537.5,537.5,536.24,536.24,759.0,537.5,537.5,536.24,536.24,759.0
2024-10-18 14:50:00,536.07,536.17,536.05,536.17,725.0,536.07,536.17,536.05,536.17,725.0
2024-10-18 15:00:00,535.55,535.88,535.55,535.68,417.0,535.55,535.88,535.55,535.68,417.0
2024-10-18 15:10:00,535.27,535.55,534.44,535.55,8983.0,535.27,535.55,534.44,535.55,8983.0
2024-10-18 15:20:00,535.17,537.42,535.11,537.42,1504.0,535.17,537.42,535.11,537.42,1504.0
2024-10-18 15:30:00,537.42,537.51,536.89,536.99,2701.0,537.42,537.51,536.89,536.99,2701.0
2024-10-18 15:40:00,536.78,536.88,536.33,536.67,2867.0,536.78,536.88,536.33,536.67,2867.0
2024-10-18 15:50:00,536.44,537.61,535.92,537.56,17984.0,536.44,537.61,535.92,537.56,17984.0
2024-10-21 09:30:00,535.0,537.44,535.0,537.44,2357.0,535.0,537.44,535.0,537.44,2357.0
2024-10-21 09:40:00,536.93,536.93,536.93,536.93,400.0,536.93,536.93,536.93,536.93,400.0
2024-10-21 09:50:00,537.08,537.3,536.04,537.18,796.0,537.08,537.3,536.04,537.18,796.0
2024-10-21 10:00:00,536.24,538.87,536.24,538.28,2308.0,536.24,538.87,536.24,538.28,2308.0
2024-10-21 10:10:00,538.51,538.51,536.6,537.14,2809.0,538.51,538.51,536.6,537.14,2809.0
2024-10-21 10:20:00,537.42,537.84,535.61,535.61,1210.0,537.42,537.84,535.61,535.61,1210.0
2024-10-21 10:30:00,535.78,536.98,534.6,534.72,1963.0,535.78,536.98,534.6,534.72,1963.0
2024-10-21 10:40:00,534.18,534.34,532.02,533.1,2665.0,534.18,534.34,532.02,533.1,2665.0
2024-10-21 10:50:00,533.1,533.42,532.28,532.72,1165.0,533.1,533.42,532.28,532.72,1165.0
2024-10-21 11:00:00,532.72,533.99,532.24,532.4,4865.0,532.72,533.99,532.24,532.4,4865.0
2024-10-21 11:10:00,532.25,532.35,531.66,532.11,1146.0,532.25,532.35,531.66,532.11,1146.0
2024-10-21 11:20:00,531.71,532.22,531.56,531.59,600.0,531.71,532.22,531.56,531.59,600.0
2024-10-21 11:30:00,531.77,532.37,531.47,531.76,700.0,531.77,532.37,531.47,531.76,700.0
2024-10-21 11:40:00,531.76,533.18,531.09,533.1,1846.0,531.76,533.18,531.09,533.1,1846.0
2024-10-21 11:50:00,533.1,534.31,533.09,534.31,1127.0,533.1,534.31,533.09,534.31,1127.0
2024-10-21 12:00:00,534.08,534.12,533.53,534.12,400.0,534.08,534.12,533.53,534.12,400.0
2024-10-21 12:10:00,533.53,533.53,533.45,533.45,600.0,533.53,533.53,533.45,533.45,600.0
2024-10-21 12:20:00,533.46,533.49,532.25,532.25,1872.0,533.46,533.49,532.25,532.25,1872.0
2024-10-21 12:30:00,532.15,532.36,532.15,532.36,200.0,532.15,532.36,532.15,532.36,200.0
2024-10-21 12:40:00,532.3,532.61,531.99,532.61,1148.0,532.3,532.61,531.99,532.61,1148.0
2024-10-21 12:50:00,532.6,532.83,532.3,532.83,300.0,532.6,532.83,532.3,532.83,300.0
2024-10-21 13:00:00,533.4,534.3,533.4,534.01,921.0,533.4,534.3,533.4,534.01,921.0
2024-10-21 13:10:00,534.3,534.85,534.3,534.65,1157.0,534.3,534.85,534.3,534.65,1157.0
2024-10-21 13:20:00,534.26,534.26,533.94,533.94,500.0,534.26,534.26,533.94,533.94,500.0
2024-10-21 13:30:00,533.93,533.93,533.71,533.72,400.0,533.93,533.93,533.71,533.72,400.0
2024-10-21 13:40:00,533.28,533.63,533.28,533.51,1100.0,533.28,533.63,533.28,533.51,1100.0
2024-10-21 13:50:00,533.63,533.89,533.63,533.63,500.0,533.63,533.89,533.63,533.63,500.0
2024-10-21 14:00:00,533.33,533.33,531.52,531.52,1041.0,533.33,533.33,531.52,531.52,1041.0
2024-10-21 14:10:00,531.91,532.11,531.64,531.7,2139.0,531.91,532.11,531.64,531.7,2139.0
2024-10-21 14:20:00,531.59,531.59,530.78,531.06,4063.0,531.59,531.59,530.78,531.06,4063.0
2024-10-21 14:30:00,531.25,531.25,530.09,530.13,2400.0,531.25,531.25,530.09,530.13,2400.0
2024-10-21 14:40:00,530.31,530.48,529.89,530.48,1400.0,530.31,530.48,529.89,530.48,1400.0
2024-10-21 14:50:00,530.6,531.93,530.6,531.93,700.0,530.6,531.93,530.6,531.93,700.0
2024-10-21 15:00:00,531.6,531.88,531.5,531.88,2883.0,531.6,531.88,531.5,531.88,2883.0
2024-10-21 15:10:00,531.83,532.65,531.39,532.65,3940.0,531.83,532.65,531.39,532.65,3940.0
2024-10-21 15:20:00,532.36,532.98,532.19,532.98,1652.0,532.36,532.98,532.19,532.98,1652.0
2024-10-21 15:30:00,533.69,533.77,532.74,532.95,2233.0,533.69,533.77,532.74,532.95,2233.0
2024-10-21 15:40:00,532.95,534.22,532.93,534.08,4812.0,532.95,534.22,532.93,534.08,4812.0
2024-10-21 15:50:00,533.79,534.47,532.92,532.92,19943.0,533.79,534.47,532.92,532.92,19943.0
2024-10-22 09:30:00,530.0,531.36,526.91,530.65,2015.0,530.0,531.36,526.91,530.65,2015.0
2024-10-22 09:40:00,530.59,531.82,530.42,530.81,600.0,530.59,531.82,530.42,530.81,600.0
2024-10-22 09:50:00,528.37,528.37,527.23,528.15,400.0,528.37,528.37,527.23,528.15,400.0
2024-10-22 10:00:00,528.16,528.6,527.92,527.92,1209.0,528.16,528.6,527.92,527.92,1209.0
2024-10-22 10:10:00,527.59,528.21,527.09,528.0,2015.0,527.59,528.21,527.09,528.0,2015.0
2024-10-22 10:20:00,527.99,528.0,527.41,527.41,2318.0,527.99,528.0,527.41,527.41,2318.0
2024-10-22 10:30:00,527.45,527.55,526.75,526.75,400.0,527.45,527.55,526.75,526.75,400.0
2024-10-22 10:40:00,526.2,526.98,526.2,526.98,300.0,526.2,526.98,526.2,526.98,300.0
2024-10-22 10:50:00,528.56,529.78,528.56,529.44,1012.0,528.56,529.78,528.56,529.44,1012.0
2024-10-22 11:00:00,529.93,530.28,529.68,529.87,4128.0,529.93,530.28,529.68,529.87,4128.0
2024-10-22 11:10:00,529.29,529.72,529.28,529.45,700.0,529.29,529.72,529.28,529.45,700.0
2024-10-22 11:20:00,529.0,529.01,529.0,529.0,100.0,529.0,529.01,529.0,529.0,100.0
2024-10-22 11:30:00,528.82,528.83,528.62,528.83,2400.0,528.82,528.83,528.62,528.83,2400.0
2024-10-22 11:40:00,529.47,530.18,528.78,528.78,2825.0,529.47,530.18,528.78,528.78,2825.0
2024-10-22 11:50:00,529.28,529.87,529.28,529.69,300.0,529.28,529.87,529.28,529.69,300.0
2024-10-22 12:00:00,528.9,528.91,528.36,528.36,200.0,528.9,528.91,528.36,528.36,200.0
2024-10-22 12:10:00,528.3,528.3,527.49,527.72,700.0,528.3,528.3,527.49,527.72,700.0
2024-10-22 12:20:00,526.81,526.82,526.81,526.81,100.0,526.81,526.82,526.81,526.81,100.0
2024-10-22 12:30:00,527.64,527.64,527.64,527.64,100.0,527.64,527.64,527.64,527.64,100.0
2024-10-22 12:40:00,527.87,529.0,527.86,529.0,1193.0,527.87,529.0,527.86,529.0,1193.0
2024-10-22 12:50:00,528.46,528.74,528.46,528.5,850.0,528.46,528.74,528.46,528.5,850.0
2024-10-22 13:00:00,528.49,528.49,527.21,527.21,678.0,528.49,528.49,527.21,527.21,678.0
2024-10-22 13:10:00,528.44,529.2,528.44,528.79,1372.0,528.44,529.2,528.44,528.79,1372.0
2024-10-22 13:20:00,528.95,528.95,528.94,528.95,100.0,528.95,528.95,528.94,528.95,100.0
2024-10-22 13:30:00,529.16,529.7,529.15,529.32,939.0,529.16,529.7,529.15,529.32,939.0
2024-10-22 13:40:00,529.92,530.12,529.27,529.78,6649.0,529.92,530.12,529.27,529.78,6649.0
2024-10-22 13:50:00,530.0,530.26,529.15,529.46,2260.0,530.0,530.26,529.15,529.46,2260.0
2024-10-22 14:00:00,529.39,529.56,529.39,529.43,300.0,529.39,529.56,529.39,529.43,300.0
2024-10-22 14:10:00,529.12,529.12,527.94,528.68,1807.0,529.12,529.12,527.94,528.68,1807.0
2024-10-22 14:20:00,529.18,529.18,528.95,529.11,706.0,529.18,529.18,528.95,529.11,706.0
2024-10-22 14:30:00,529.53,529.53,529.19,529.19,200.0,529.53,529.53,529.19,529.19,200.0
2024-10-22 14:40:00,529.26,529.31,527.64,527.64,1458.0,529.26,529.31,527.64,527.64,1458.0
2024-10-22 14:50:00,528.68,528.68,527.93,527.93,3464.0,528.68,528.68,527.93,527.93,3464.0
2024-10-22 15:00:00,528.31,528.67,528.26,528.37,3110.0,528.31,528.67,528.26,528.37,3110.0
2024-10-22 15:10:00,528.37,530.45,528.34,530.06,3009.0,528.37,530.45,528.34,530.06,3009.0
2024-10-22 15:20:00,530.21,530.45,529.66,530.08,2374.0,530.21,530.45,529.66,530.08,2374.0
2024-10-22 15:30:00,530.45,530.45,529.71,529.72,3361.0,530.45,530.45,529.71,529.72,3361.0
2024-10-22 15:40:00,529.64,531.19,529.64,531.19,6141.0,529.64,531.19,529.64,531.19,6141.0
2024-10-22 15:50:00,531.01,532.25,531.01,531.1,12098.0,531.01,532.25,531.01,531.1,12098.0
2024-10-23 09:30:00,532.16,535.42,529.1,530.22,4325.0,532.16,535.42,529.1,530.22,4325.0
2024-10-23 09:40:00,530.14,530.21,528.21,528.21,1200.0,530.14,530.21,528.21,528.21,1200.0
2024-10-23 09:50:00,529.19,530.69,529.04,530.53,2150.0,529.19,530.69,529.04,530.53,2150.0
2024-10-23 10:00:00,529.49,529.75,525.49,525.49,2689.0,529.49,529.75,525.49,525.49,2689.0
2024-10-23 10:10:00,526.98,526.98,526.36,526.36,700.0,526.98,526.98,526.36,526.36,700.0
2024-10-23 10:20:00,526.0,527.17,524.72,527.17,2120.0,526.0,527.17,524.72,527.17,2120.0
2024-10-23 10:30:00,527.6,528.75,527.47,528.75,824.0,527.6,528.75,527.47,528.75,824.0
2024-10-23 10:40:00,528.75,528.75,528.75,528.75,0.0,528.75,528.75,528.75,528.75,0.0
2024-10-23 10:50:00,526.87,526.87,526.82,526.82,200.0,526.87,526.87,526.82,526.82,200.0
2024-10-23 11:00:00,526.07,527.98,526.07,527.2,998.0,526.07,527.98,526.07,527.2,998.0
2024-10-23 11:10:00,526.9,528.0,526.27,527.31,2400.0,526.9,528.0,526.27,527.31,2400.0
2024-10-23 11:20:00,527.33,527.33,526.66,526.66,400.0,527.33,527.33,526.66,526.66,400.0
2024-10-23 11:30:00,526.81,526.99,526.81,526.99,200.0,526.81,526.99,526.81,526.99,200.0
2024-10-23 11:40:00,528.04,528.05,528.03,528.05,200.0,528.04,528.05,528.03,528.05,200.0
2024-10-23 11:50:00,528.34,528.71,528.34,528.71,280.0,528.34,528.71,528.34,528.71,280.0
2024-10-23 12:00:00,528.18,528.3,528.18,528.3,200.0,528.18,528.3,528.18,528.3,200.0
2024-10-23 12:10:00,527.99,528.55,527.99,528.55,708.0,527.99,528.55,527.99,528.55,708.0
2024-10-23 12:20:00,527.08,527.45,526.73,527.25,750.0,527.08,527.45,526.73,527.25,750.0
2024-10-23 12:30:00,526.46,526.91,526.24,526.84,1898.0,526.46,526.91,526.24,526.84,1898.0
2024-10-23 12:40:00,527.53,528.0,527.53,527.98,1424.0,527.53,528.0,527.53,527.98,1424.0
2024-10-23 12:50:00,527.81,528.0,527.59,528.0,1092.0,527.81,528.0,527.59,528.0,1092.0
2024-10-23 13:00:00,527.81,528.17,527.18,527.36,5793.0,527.81,528.17,527.18,527.36,5793.0
2024-10-23 13:10:00,527.27,528.84,527.05,528.84,4810.0,527.27,528.84,527.05,528.84,4810.0
2024-10-23 13:20:00,528.9,529.53,528.69,529.45,1060.0,528.9,529.53,528.69,529.45,1060.0
2024-10-23 13:30:00,528.67,528.74,527.75,528.12,625.0,528.67,528.74,527.75,528.12,625.0
2024-10-23 13:40:00,528.0,528.05,527.95,528.05,505.0,528.0,528.05,527.95,528.05,505.0
2024-10-23 13:50:00,528.05,528.09,527.61,528.0,2218.0,528.05,528.09,527.61,528.0,2218.0
2024-10-23 14:00:00,527.84,527.84,526.82,527.31,3236.0,527.84,527.84,526.82,527.31,3236.0
2024-10-23 14:10:00,527.54,528.09,527.33,527.33,5142.0,527.54,528.09,527.33,527.33,5142.0
2024-10-23 14:20:00,527.32,528.9,527.31,528.13,5095.0,527.32,528.9,527.31,528.13,5095.0
2024-10-23 14:30:00,527.99,529.0,527.96,529.0,1912.0,527.99,529.0,527.96,529.0,1912.0
2024-10-23 14:40:00,528.6,529.72,528.42,529.21,608.0,528.6,529.72,528.42,529.21,608.0
2024-10-23 14:50:00,527.9,527.91,527.5,527.7,700.0,527.9,527.91,527.5,527.7,700.0
2024-10-23 15:00:00,527.7,527.98,527.5,527.5,831.0,527.7,527.98,527.5,527.5,831.0
2024-10-23 15:10:00,526.44,527.1,525.82,527.02,600.0,526.44,527.1,525.82,527.02,600.0
2024-10-23 15:20:00,527.05,527.54,527.04,527.54,600.0,527.05,527.54,527.04,527.54,600.0
2024-10-23 15:30:00,528.08,528.85,527.79,528.85,2100.0,528.08,528.85,527.79,528.85,2100.0
2024-10-23 15:40:00,528.45,529.21,528.44,528.83,4347.0,528.45,529.21,528.44,528.83,4347.0
2024-10-23 15:50:00,529.17,531.98,528.69,531.89,37596.0,529.17,531.98,528.69,531.89,37596.0
2024-10-24 09:30:00,544.07,552.97,541.5,548.36,20436.0,544.07,552.97,541.5,548.36,20436.0
2024-10-24 09:40:00,549.63,554.48,547.61,552.83,11269.0,549.63,554.48,547.61,552.83,11269.0
2024-10-24 09:50:00,552.82,552.82,549.27,551.99,9336.0,552.82,552.82,549.27,551.99,9336.0
2024-10-24 10:00:00,550.99,552.54,543.09,546.55,10629.0,550.99,552.54,543.09,546.55,10629.0
2024-10-24 10:10:00,546.26,548.55,546.26,547.78,3490.0,546.26,548.55,546.26,547.78,3490.0
2024-10-24 10:20:00,547.89,547.89,546.55,547.32,1315.0,547.89,547.89,546.55,547.32,1315.0
2024-10-24 10:30:00,547.06,549.82,547.05,549.15,2134.0,547.06,549.82,547.05,549.15,2134.0
2024-10-24 10:40:00,549.25,549.34,547.81,548.0,1819.0,549.25,549.34,547.81,548.0,1819.0
2024-10-24 10:50:00,547.86,549.07,547.46,549.07,4282.0,547.86,549.07,547.46,549.07,4282.0
2024-10-24 11:00:00,550.46,551.02,549.66,550.23,3320.0,550.46,551.02,549.66,550.23,3320.0
2024-10-24 11:10:00,549.55,550.04,549.49,549.65,5045.0,549.55,550.04,549.49,549.65,5045.0
2024-10-24 11:20:00,549.64,549.65,548.42,548.77,4174.0,549.64,549.65,548.42,548.77,4174.0
2024-10-24 11:30:00,549.17,552.96,549.16,551.95,5731.0,549.17,552.96,549.16,551.95,5731.0
2024-10-24 11:40:00,552.0,552.09,550.68,550.68,1845.0,552.0,552.09,550.68,550.68,1845.0
2024-10-24 11:50:00,550.44,553.23,550.44,553.04,4371.0,550.44,553.23,550.44,553.04,4371.0
2024-10-24 12:00:00,553.36,553.68,550.47,551.08,2661.0,553.36,553.68,550.47,551.08,2661.0
2024-10-24 12:10:00,550.38,551.68,550.37,551.07,1415.0,550.38,551.68,550.37,551.07,1415.0
2024-10-24 12:20:00,551.52,553.13,551.52,552.45,3150.0,551.52,553.13,551.52,552.45,3150.0
2024-10-24 12:30:00,552.84,553.68,551.96,553.45,1795.0,552.84,553.68,551.96,553.45,1795.0
2024-10-24 12:40:00,553.59,553.59,553.36,553.57,1110.0,553.59,553.59,553.36,553.57,1110.0
2024-10-24 12:50:00,553.57,553.57,553.37,553.52,1000.0,553.57,553.57,553.37,553.52,1000.0
2024-10-24 13:00:00,553.22,554.96,553.22,554.96,4120.0,553.22,554.96,553.22,554.96,4120.0
2024-10-24 13:10:00,555.25,557.02,554.5,554.66,11427.0,555.25,557.02,554.5,554.66,11427.0
2024-10-24 13:20:00,555.05,555.05,553.76,553.89,1607.0,555.05,555.05,553.76,553.89,1607.0
2024-10-24 13:30:00,553.81,555.23,553.75,555.23,1400.0,553.81,555.23,553.75,555.23,1400.0
2024-10-24 13:40:00,554.58,555.67,554.43,555.67,3632.0,554.58,555.67,554.43,555.67,3632.0
2024-10-24 13:50:00,555.95,555.95,554.77,554.77,3512.0,555.95,555.95,554.77,554.77,3512.0
2024-10-24 14:00:00,554.91,557.46,554.68,557.46,1023.0,554.91,557.46,554.68,557.46,1023.0
2024-10-24 14:10:00,556.36,556.36,554.83,554.95,1639.0,556.36,556.36,554.83,554.95,1639.0
2024-10-24 14:20:00,555.3,555.3,554.22,554.23,1685.0,555.3,555.3,554.22,554.23,1685.0
2024-10-24 14:30:00,554.45,555.21,554.14,554.85,2550.0,554.45,555.21,554.14,554.85,2550.0
2024-10-24 14:40:00,554.9,554.9,554.16,554.16,1767.0,554.9,554.9,554.16,554.16,1767.0
2024-10-24 14:50:00,554.26,554.74,552.64,554.54,7600.0,554.26,554.74,552.64,554.54,7600.0
2024-10-24 15:00:00,554.7,554.7,553.53,553.62,2214.0,554.7,554.7,553.53,553.62,2214.0
2024-10-24 15:10:00,553.61,554.71,553.07,554.71,6025.0,553.61,554.71,553.07,554.71,6025.0
2024-10-24 15:20:00,554.83,556.59,554.55,555.87,8825.0,554.83,556.59,554.55,555.87,8825.0
2024-10-24 15:30:00,554.73,556.53,554.73,555.45,8104.0,554.73,556.53,554.73,555.45,8104.0
2024-10-24 15:40:00,555.45,555.83,554.79,555.83,20960.0,555.45,555.83,554.79,555.83,20960.0
2024-10-24 15:50:00,556.08,556.34,552.89,553.8,56182.0,556.08,556.34,552.89,553.8,56182.0
2024-10-25 09:30:00,555.01,559.77,554.87,559.5,5878.0,555.01,559.77,554.87,559.5,5878.0
2024-10-25 09:40:00,559.5,561.87,559.0,560.34,3999.0,559.5,561.87,559.0,560.34,3999.0
2024-10-25 09:50:00,560.16,564.85,560.16,564.79,9221.0,560.16,564.85,560.16,564.79,9221.0
2024-10-25 10:00:00,564.77,565.95,564.31,565.7,3478.0,564.77,565.95,564.31,565.7,3478.0
2024-10-25 10:10:00,565.65,567.46,563.84,564.8,6093.0,565.65,567.46,563.84,564.8,6093.0
2024-10-25 10:20:00,564.97,567.32,564.97,567.32,3011.0,564.97,567.32,564.97,567.32,3011.0
2024-10-25 10:30:00,565.88,567.24,563.88,563.88,1863.0,565.88,567.24,563.88,563.88,1863.0
2024-10-25 10:40:00,564.9,564.9,564.68,564.69,450.0,564.9,564.9,564.68,564.69,450.0
2024-10-25 10:50:00,565.5,566.05,564.72,565.89,2576.0,565.5,566.05,564.72,565.89,2576.0
2024-10-25 11:00:00,566.0,566.48,564.72,566.36,1369.0,566.0,566.48,564.72,566.36,1369.0
2024-10-25 11:10:00,565.66,565.66,564.37,564.8,3751.0,565.66,565.66,564.37,564.8,3751.0
2024-10-25 11:20:00,564.42,564.77,563.44,563.45,1427.0,564.42,564.77,563.44,563.45,1427.0
2024-10-25 11:30:00,563.36,565.64,563.0,565.49,5526.0,563.36,565.64,563.0,565.49,5526.0
2024-10-25 11:40:00,564.65,566.37,564.55,566.34,4226.0,564.65,566.37,564.55,566.34,4226.0
2024-10-25 11:50:00,566.32,566.99,565.5,566.99,8100.0,566.32,566.99,565.5,566.99,8100.0
2024-10-25 12:00:00,566.54,566.54,564.23,565.21,5291.0,566.54,566.54,564.23,565.21,5291.0
2024-10-25 12:10:00,565.46,565.93,564.91,565.01,1757.0,565.46,565.93,564.91,565.01,1757.0
2024-10-25 12:20:00,564.99,565.75,564.99,565.75,1454.0,564.99,565.75,564.99,565.75,1454.0
2024-10-25 12:30:00,565.56,566.09,565.23,565.66,2630.0,565.56,566.09,565.23,565.66,2630.0
2024-10-25 12:40:00,565.66,565.66,564.11,564.6,5321.0,565.66,565.66,564.11,564.6,5321.0
2024-10-25 12:50:00,564.52,564.99,564.38,564.46,4409.0,564.52,564.99,564.38,564.46,4409.0
2024-10-25 13:00:00,564.4,564.75,564.19,564.5,1525.0,564.4,564.75,564.19,564.5,1525.0
2024-10-25 13:10:00,564.22,564.55,564.06,564.39,2902.0,564.22,564.55,564.06,564.39,2902.0
2024-10-25 13:20:00,564.31,564.4,563.88,564.29,705.0,564.31,564.4,563.88,564.29,705.0
2024-10-25 13:30:00,563.87,564.1,563.32,563.95,5443.0,563.87,564.1,563.32,563.95,5443.0
2024-10-25 13:40:00,562.92,563.83,562.66,563.83,1435.0,562.92,563.83,562.66,563.83,1435.0
2024-10-25 13:50:00,563.68,564.22,563.65,563.72,2250.0,563.68,564.22,563.65,563.72,2250.0
2024-10-25 14:00:00,563.94,564.1,562.85,563.11,3050.0,563.94,564.1,562.85,563.11,3050.0
2024-10-25 14:10:00,563.64,564.04,562.4,562.68,17019.0,563.64,564.04,562.4,562.68,17019.0
2024-10-25 14:20:00,562.53,563.11,562.29,563.11,4101.0,562.53,563.11,562.29,563.11,4101.0
2024-10-25 14:30:00,563.13,563.35,563.07,563.07,500.0,563.13,563.35,563.07,563.07,500.0
2024-10-25 14:40:00,563.66,563.68,563.51,563.68,800.0,563.66,563.68,563.51,563.68,800.0
2024-10-25 14:50:00,563.84,564.05,563.24,563.59,4629.0,563.84,564.05,563.24,563.59,4629.0
2024-10-25 15:00:00,563.93,564.74,563.75,564.27,1276.0,563.93,564.74,563.75,564.27,1276.0
2024-10-25 15:10:00,564.29,564.29,562.82,562.95,4092.0,564.29,564.29,562.82,562.95,4092.0
2024-10-25 15:20:00,562.51,562.51,561.24,561.65,1867.0,562.51,562.51,561.24,561.65,1867.0
2024-10-25 15:30:00,561.48,564.05,561.47,563.79,3185.0,561.48,564.05,561.47,563.79,3185.0
2024-10-25 15:40:00,564.04,564.99,563.3,564.89,11841.0,564.04,564.99,563.3,564.89,11841.0
2024-10-25 15:50:00,564.54,566.29,564.35,565.59,49963.0,564.54,566.29,564.35,565.59,49963.0
2024-10-28 09:30:00,569.0,569.0,563.45,564.63,5360.0,569.0,569.0,563.45,564.63,5360.0
2024-10-28 09:40:00,565.76,567.57,563.54,563.55,5074.0,565.76,567.57,563.54,563.55,5074.0
2024-10-28 09:50:00,564.6,564.6,561.28,562.82,5006.0,564.6,564.6,561.28,562.82,5006.0
2024-10-28 10:00:00,563.38,563.95,562.82,562.92,1277.0,563.38,563.95,562.82,562.92,1277.0
2024-10-28 10:10:00,562.92,564.22,562.24,564.22,2942.0,562.92,564.22,562.24,564.22,2942.0
2024-10-28 10:20:00,564.43,564.92,563.92,563.93,4771.0,564.43,564.92,563.92,563.93,4771.0
2024-10-28 10:30:00,563.92,566.64,563.66,565.88,8659.0,563.92,566.64,563.66,565.88,8659.0
2024-10-28 10:40:00,566.44,567.5,564.84,564.85,5048.0,566.44,567.5,564.84,564.85,5048.0
2024-10-28 10:50:00,564.88,565.57,564.46,565.34,2880.0,564.88,565.57,564.46,565.34,2880.0
2024-10-28 11:00:00,565.37,566.06,563.82,564.42,4663.0,565.37,566.06,563.82,564.42,4663.0
2024-10-28 11:10:00,563.37,563.37,562.8,562.91,2130.0,563.37,563.37,562.8,562.91,2130.0
2024-10-28 11:20:00,562.39,563.36,562.39,562.43,1773.0,562.39,563.36,562.39,562.43,1773.0
2024-10-28 11:30:00,562.28,562.28,560.97,561.31,2947.0,562.28,562.28,560.97,561.31,2947.0
2024-10-28 11:40:00,560.95,562.0,560.95,561.35,1581.0,560.95,562.0,560.95,561.35,1581.0
2024-10-28 11:50:00,561.55,561.62,561.07,561.62,1689.0,561.55,561.62,561.07,561.62,1689.0
2024-10-28 12:00:00,561.57,563.65,561.57,562.65,4045.0,561.57,563.65,561.57,562.65,4045.0
2024-10-28 12:10:00,562.38,563.41,562.38,563.21,1345.0,562.38,563.41,562.38,563.21,1345.0
2024-10-28 12:20:00,563.66,565.87,563.66,564.37,2913.0,563.66,565.87,563.66,564.37,2913.0
2024-10-28 12:30:00,564.59,565.6,564.33,565.55,14020.0,564.59,565.6,564.33,565.55,14020.0
2024-10-28 12:40:00,565.49,566.99,565.38,565.51,4384.0,565.49,566.99,565.38,565.51,4384.0
2024-10-28 12:50:00,565.92,566.79,565.71,566.47,2187.0,565.92,566.79,565.71,566.47,2187.0
2024-10-28 13:00:00,566.01,567.07,565.82,567.07,5337.0,566.01,567.07,565.82,567.07,5337.0
2024-10-28 13:10:00,567.07,567.22,567.05,567.16,1303.0,567.07,567.22,567.05,567.16,1303.0
2024-10-28 13:20:00,567.17,567.46,567.15,567.3,1851.0,567.17,567.46,567.15,567.3,1851.0
2024-10-28 13:30:00,567.24,567.32,566.8,566.87,4874.0,567.24,567.32,566.8,566.87,4874.0
2024-10-28 13:40:00,566.77,566.91,564.83,564.83,5464.0,566.77,566.91,564.83,564.83,5464.0
2024-10-28 13:50:00,564.4,565.16,563.97,564.11,1494.0,564.4,565.16,563.97,564.11,1494.0
2024-10-28 14:00:00,564.1,564.46,564.08,564.09,1901.0,564.1,564.46,564.08,564.09,1901.0
2024-10-28 14:10:00,564.09,564.09,564.08,564.08,755.0,564.09,564.09,564.08,564.08,755.0
2024-10-28 14:20:00,563.76,564.02,563.13,563.63,7406.0,563.76,564.02,563.13,563.63,7406.0
2024-10-28 14:30:00,563.57,563.57,562.66,562.84,2559.0,563.57,563.57,562.66,562.84,2559.0
2024-10-28 14:40:00,562.69,562.81,560.84,560.84,3991.0,562.69,562.81,560.84,560.84,3991.0
2024-10-28 14:50:00,561.17,562.27,559.85,560.21,3883.0,561.17,562.27,559.85,560.21,3883.0
2024-10-28 15:00:00,559.84,561.56,559.81,561.56,2991.0,559.84,561.56,559.81,561.56,2991.0
2024-10-28 15:10:00,560.94,560.94,559.29,559.29,2384.0,560.94,560.94,559.29,559.29,2384.0
2024-10-28 15:20:00,559.34,559.4,558.19,558.19,5694.0,559.34,559.4,558.19,558.19,5694.0
2024-10-28 15:30:00,558.09,559.99,557.92,559.44,6241.0,558.09,559.99,557.92,559.44,6241.0
2024-10-28 15:40:00,559.55,560.02,558.95,559.52,8916.0,559.55,560.02,558.95,559.52,8916.0
2024-10-28 15:50:00,559.49,559.66,556.62,557.65,23545.0,559.49,559.66,556.62,557.65,23545.0
2024-10-29 09:30:00,561.58,561.58,556.72,556.75,3078.0,561.58,561.58,556.72,556.75,3078.0
2024-10-29 09:40:00,560.12,562.61,560.12,562.61,510.0,560.12,562.61,560.12,562.61,510.0
2024-10-29 09:50:00,561.66,563.3,561.66,563.3,1105.0,561.66,563.3,561.66,563.3,1105.0
2024-10-29 10:00:00,561.94,563.95,560.44,561.42,2300.0,561.94,563.95,560.44,561.42,2300.0
2024-10-29 10:10:00,560.86,564.46,560.86,563.62,1300.0,560.86,564.46,560.86,563.62,1300.0
2024-10-29 10:20:00,563.11,564.69,563.11,563.79,3448.0,563.11,564.69,563.11,563.79,3448.0
2024-10-29 10:30:00,563.96,564.69,563.95,564.21,800.0,563.96,564.69,563.95,564.21,800.0
2024-10-29 10:40:00,563.85,563.85,563.51,563.85,300.0,563.85,563.85,563.51,563.85,300.0
2024-10-29 10:50:00,563.62,563.63,563.61,563.63,949.0,563.62,563.63,563.61,563.63,949.0
2024-10-29 11:00:00,563.95,563.95,562.74,562.79,1400.0,563.95,563.95,562.74,562.79,1400.0
2024-10-29 11:10:00,562.48,564.49,562.23,564.02,3009.0,562.48,564.49,562.23,564.02,3009.0
2024-10-29 11:20:00,564.19,564.2,564.02,564.02,222.0,564.19,564.2,564.02,564.02,222.0
2024-10-29 11:30:00,563.51,564.02,563.31,563.5,1833.0,563.51,564.02,563.31,563.5,1833.0
2024-10-29 11:40:00,563.52,565.48,563.52,565.36,2090.0,563.52,565.48,563.52,565.36,2090.0
2024-10-29 11:50:00,565.95,567.54,565.94,567.33,544.0,565.95,567.54,565.94,567.33,544.0
2024-10-29 12:00:00,567.17,567.17,567.09,567.09,1036.0,567.17,567.17,567.09,567.09,1036.0
2024-10-29 12:10:00,567.04,567.22,566.03,567.22,2616.0,567.04,567.22,566.03,567.22,2616.0
2024-10-29 12:20:00,566.75,567.75,566.75,567.58,467.0,566.75,567.75,566.75,567.58,467.0
2024-10-29 12:30:00,567.38,567.38,567.0,567.19,3182.0,567.38,567.38,567.0,567.19,3182.0
2024-10-29 12:40:00,567.17,567.19,566.79,566.79,635.0,567.17,567.19,566.79,566.79,635.0
2024-10-29 12:50:00,567.13,567.45,567.12,567.45,999.0,567.13,567.45,567.12,567.45,999.0
2024-10-29 13:00:00,567.45,568.6,567.39,567.82,1912.0,567.45,568.6,567.39,567.82,1912.0
2024-10-29 13:10:00,567.35,567.94,564.19,564.2,2374.0,567.35,567.94,564.19,564.2,2374.0
2024-10-29 13:20:00,564.2,564.62,563.89,564.61,500.0,564.2,564.62,563.89,564.61,500.0
2024-10-29 13:30:00,564.58,565.33,564.58,565.33,998.0,564.58,565.33,564.58,565.33,998.0
2024-10-29 13:40:00,564.63,564.63,563.84,564.17,600.0,564.63,564.63,563.84,564.17,600.0
2024-10-29 13:50:00,563.47,564.19,563.46,564.19,212.0,563.47,564.19,563.46,564.19,212.0
2024-10-29 14:00:00,563.93,564.46,563.68,564.19,1300.0,563.93,564.46,563.68,564.19,1300.0
2024-10-29 14:10:00,563.51,564.19,562.55,563.03,1544.0,563.51,564.19,562.55,563.03,1544.0
2024-10-29 14:20:00,563.11,563.11,563.1,563.11,100.0,563.11,563.11,563.1,563.11,100.0
2024-10-29 14:30:00,562.97,563.68,562.45,563.68,700.0,562.97,563.68,562.45,563.68,700.0
2024-10-29 14:40:00,563.67,563.81,563.25,563.62,1108.0,563.67,563.81,563.25,563.62,1108.0
2024-10-29 14:50:00,563.37,564.15,563.37,564.14,872.0,563.37,564.15,563.37,564.14,872.0
2024-10-29 15:00:00,564.15,564.86,564.13,564.5,1508.0,564.15,564.86,564.13,564.5,1508.0
2024-10-29 15:10:00,564.31,564.79,564.3,564.79,632.0,564.31,564.79,564.3,564.79,632.0
2024-10-29 15:20:00,564.42,564.42,563.64,563.64,1277.0,564.42,564.42,563.64,563.64,1277.0
2024-10-29 15:30:00,563.11,563.5,563.09,563.09,315.0,563.11,563.5,563.09,563.09,315.0
2024-10-29 15:40:00,563.12,563.76,562.66,563.74,4223.0,563.12,563.76,562.66,563.74,4223.0
2024-10-29 15:50:00,563.51,563.67,562.38,563.62,15228.0,563.51,563.67,562.38,563.62,15228.0
2024-10-30 09:30:00,562.01,563.02,562.01,563.02,1599.0,562.01,563.02,562.01,563.02,1599.0
2024-10-30 09:40:00,560.0,563.0,560.0,563.0,726.0,560.0,563.0,560.0,563.0,726.0
2024-10-30 09:50:00,562.64,562.64,562.16,562.17,300.0,562.64,562.64,562.16,562.17,300.0
2024-10-30 10:00:00,563.8,567.9,562.04,567.9,1435.0,563.8,567.9,562.04,567.9,1435.0
2024-10-30 10:10:00,567.49,568.01,567.49,567.49,500.0,567.49,568.01,567.49,567.49,500.0
2024-10-30 10:20:00,568.22,568.22,568.22,568.22,100.0,568.22,568.22,568.22,568.22,100.0
2024-10-30 10:30:00,568.15,570.65,568.15,568.89,2978.0,568.15,570.65,568.15,568.89,2978.0
2024-10-30 10:40:00,569.57,569.57,566.41,567.41,715.0,569.57,569.57,566.41,567.41,715.0
2024-10-30 10:50:00,566.33,568.28,566.3,567.33,700.0,566.33,568.28,566.3,567.33,700.0
2024-10-30 11:00:00,567.33,568.82,566.3,568.42,2300.0,567.33,568.82,566.3,568.42,2300.0
2024-10-30 11:10:00,567.28,567.47,567.24,567.25,500.0,567.28,567.47,567.24,567.25,500.0
2024-10-30 11:20:00,566.63,567.44,566.63,567.44,400.0,566.63,567.44,566.63,567.44,400.0
2024-10-30 11:30:00,567.0,567.67,566.97,566.98,862.0,567.0,567.67,566.97,566.98,862.0
2024-10-30 11:40:00,567.66,568.23,567.66,568.23,434.0,567.66,568.23,567.66,568.23,434.0
2024-10-30 11:50:00,568.59,569.58,568.59,568.9,1093.0,568.59,569.58,568.59,568.9,1093.0
2024-10-30 12:00:00,569.54,569.56,569.29,569.48,500.0,569.54,569.56,569.29,569.48,500.0
2024-10-30 12:10:00,569.13,569.14,568.68,568.69,400.0,569.13,569.14,568.68,568.69,400.0
2024-10-30 12:20:00,568.59,568.59,567.37,567.37,435.0,568.59,568.59,567.37,567.37,435.0
2024-10-30 12:30:00,566.93,567.09,566.72,567.07,506.0,566.93,567.09,566.72,567.07,506.0
2024-10-30 12:40:00,567.57,567.57,567.57,567.57,200.0,567.57,567.57,567.57,567.57,200.0
2024-10-30 12:50:00,567.11,567.7,567.1,567.7,300.0,567.11,567.7,567.1,567.7,300.0
2024-10-30 13:00:00,567.18,568.0,566.66,567.25,1434.0,567.18,568.0,566.66,567.25,1434.0
2024-10-30 13:10:00,567.84,567.95,567.64,567.64,1666.0,567.84,567.95,567.64,567.64,1666.0
2024-10-30 13:20:00,568.16,568.22,566.99,567.23,3600.0,568.16,568.22,566.99,567.23,3600.0
2024-10-30 13:30:00,567.0,567.77,565.72,565.99,8892.0,567.0,567.77,565.72,565.99,8892.0
2024-10-30 13:40:00,565.75,566.65,565.42,566.18,2679.0,565.75,566.65,565.42,566.18,2679.0
2024-10-30 13:50:00,566.84,566.99,566.46,566.88,2281.0,566.84,566.99,566.46,566.88,2281.0
2024-10-30 14:00:00,566.7,566.7,566.03,566.44,2393.0,566.7,566.7,566.03,566.44,2393.0
2024-10-30 14:10:00,566.83,567.87,566.81,566.82,1433.0,566.83,567.87,566.81,566.82,1433.0
2024-10-30 14:20:00,567.11,567.17,566.76,566.82,1217.0,567.11,567.17,566.76,566.82,1217.0
2024-10-30 14:30:00,567.12,568.33,567.07,568.22,1838.0,567.12,568.33,567.07,568.22,1838.0
2024-10-30 14:40:00,568.9,569.22,568.41,568.81,1200.0,568.9,569.22,568.41,568.81,1200.0
2024-10-30 14:50:00,569.07,569.07,567.79,567.8,1800.0,569.07,569.07,567.79,567.8,1800.0
2024-10-30 15:00:00,567.22,567.22,565.54,566.03,1184.0,567.22,567.22,565.54,566.03,1184.0
2024-10-30 15:10:00,566.63,568.3,566.62,567.26,2553.0,566.63,568.3,566.62,567.26,2553.0
2024-10-30 15:20:00,566.48,566.88,565.93,566.32,1400.0,566.48,566.88,565.93,566.32,1400.0
2024-10-30 15:30:00,565.98,566.5,564.64,565.52,3635.0,565.98,566.5,564.64,565.52,3635.0
2024-10-30 15:40:00,565.6,565.6,563.4,563.49,11849.0,565.6,565.6,563.4,563.49,11849.0
2024-10-30 15:50:00,563.29,564.35,560.85,561.83,21810.0,563.29,564.35,560.85,561.83,21810.0
2024-10-31 09:30:00,557.0,561.64,556.32,561.64,3737.0,557.0,561.64,556.32,561.64,3737.0
2024-10-31 09:40:00,561.0,561.79,556.9,556.9,1127.0,561.0,561.79,556.9,556.9,1127.0
2024-10-31 09:50:00,557.71,559.02,557.02,559.01,978.0,557.71,559.02,557.02,559.01,978.0
2024-10-31 10:00:00,556.04,556.04,554.6,555.16,1715.0,556.04,556.04,554.6,555.16,1715.0
2024-10-31 10:10:00,555.58,555.58,552.11,553.97,5006.0,555.58,555.58,552.11,553.97,5006.0
2024-10-31 10:20:00,555.06,555.16,553.14,553.14,2289.0,555.06,555.16,553.14,553.14,2289.0
2024-10-31 10:30:00,552.71,553.3,552.54,553.3,677.0,552.71,553.3,552.54,553.3,677.0
2024-10-31 10:40:00,553.82,553.82,552.0,552.61,2085.0,553.82,553.82,552.0,552.61,2085.0
2024-10-31 10:50:00,552.96,552.96,552.95,552.96,150.0,552.96,552.96,552.95,552.96,150.0
2024-10-31 11:00:00,552.11,552.11,551.7,551.7,300.0,552.11,552.11,551.7,551.7,300.0
2024-10-31 11:10:00,554.5,554.69,553.67,554.49,6282.0,554.5,554.69,553.67,554.49,6282.0
2024-10-31 11:20:00,555.1,555.59,554.72,555.59,6893.0,555.1,555.59,554.72,555.59,6893.0
2024-10-31 11:30:00,557.36,558.0,557.32,558.0,742.0,557.36,558.0,557.32,558.0,742.0
2024-10-31 11:40:00,558.22,558.37,557.13,557.68,1200.0,558.22,558.37,557.13,557.68,1200.0
2024-10-31 11:50:00,557.67,557.67,555.68,557.57,5878.0,557.67,557.67,555.68,557.57,5878.0
2024-10-31 12:00:00,557.8,559.93,556.94,557.8,525.0,557.8,559.93,556.94,557.8,525.0
2024-10-31 12:10:00,558.47,560.48,558.47,560.48,600.0,558.47,560.48,558.47,560.48,600.0
2024-10-31 12:20:00,560.64,561.89,559.87,560.7,2875.0,560.64,561.89,559.87,560.7,2875.0
2024-10-31 12:30:00,560.84,560.84,559.8,560.44,1000.0,560.84,560.84,559.8,560.44,1000.0
2024-10-31 12:40:00,561.06,561.74,561.05,561.4,457.0,561.06,561.74,561.05,561.4,457.0
2024-10-31 12:50:00,562.47,562.84,561.11,561.12,2408.0,562.47,562.84,561.11,561.12,2408.0
2024-10-31 13:00:00,560.54,561.3,560.53,561.3,1075.0,560.54,561.3,560.53,561.3,1075.0
2024-10-31 13:10:00,561.4,561.4,560.34,560.34,696.0,561.4,561.4,560.34,560.34,696.0
2024-10-31 13:20:00,560.33,560.33,558.94,559.3,1703.0,560.33,560.33,558.94,559.3,1703.0
2024-10-31 13:30:00,559.17,559.58,558.97,558.97,400.0,559.17,559.58,558.97,558.97,400.0
2024-10-31 13:40:00,559.54,559.54,558.28,558.31,2300.0,559.54,559.54,558.28,558.31,2300.0
2024-10-31 13:50:00,558.31,558.31,557.09,557.09,1281.0,558.31,558.31,557.09,557.09,1281.0
2024-10-31 14:00:00,557.07,558.17,557.07,557.64,1765.0,557.07,558.17,557.07,557.64,1765.0
2024-10-31 14:10:00,558.49,558.56,557.54,558.01,800.0,558.49,558.56,557.54,558.01,800.0
2024-10-31 14:20:00,557.68,558.17,557.04,557.15,725.0,557.68,558.17,557.04,557.15,725.0
2024-10-31 14:30:00,557.39,557.4,556.21,556.33,2801.0,557.39,557.4,556.21,556.33,2801.0
2024-10-31 14:40:00,555.81,555.92,555.81,555.92,200.0,555.81,555.92,555.81,555.92,200.0
2024-10-31 14:50:00,556.62,557.25,556.62,557.25,932.0,556.62,557.25,556.62,557.25,932.0
2024-10-31 15:00:00,556.86,556.86,553.69,554.2,5494.0,556.86,556.86,553.69,554.2,5494.0
2024-10-31 15:10:00,554.51,555.0,554.3,554.75,1733.0,554.51,555.0,554.3,554.75,1733.0
2024-10-31 15:20:00,555.23,557.22,555.22,556.36,2590.0,555.23,557.22,555.22,556.36,2590.0
2024-10-31 15:30:00,556.51,556.51,555.24,556.28,3788.0,556.51,556.51,555.24,556.28,3788.0
2024-10-31 15:40:00,556.53,557.9,556.53,557.74,3481.0,556.53,557.9,556.53,557.74,3481.0
2024-10-31 15:50:00,557.62,558.21,554.45,554.93,18606.0,557.62,558.21,554.45,554.93,18606.0
2024-11-01 09:30:00,563.0,566.55,560.2,563.08,8106.0,563.0,566.55,560.2,563.08,8106.0
2024-11-01 09:40:00,565.97,567.4,564.83,564.83,2684.0,565.97,567.4,564.83,564.83,2684.0
2024-11-01 09:50:00,565.1,568.63,563.2,568.39,6921.0,565.1,568.63,563.2,568.39,6921.0
2024-11-01 10:00:00,568.15,568.27,567.1,567.17,3124.0,568.15,568.27,567.1,567.17,3124.0
2024-11-01 10:10:00,567.3,571.66,567.29,570.49,3159.0,567.3,571.66,567.29,570.49,3159.0
2024-11-01 10:20:00,570.11,573.01,570.11,571.28,2575.0,570.11,573.01,570.11,571.28,2575.0
2024-11-01 10:30:00,571.28,572.19,570.46,570.47,2280.0,571.28,572.19,570.46,570.47,2280.0
2024-11-01 10:40:00,570.07,570.07,565.4,567.5,6009.0,570.07,570.07,565.4,567.5,6009.0
2024-11-01 10:50:00,567.38,569.57,567.29,569.57,1815.0,567.38,569.57,567.29,569.57,1815.0
2024-11-01 11:00:00,570.44,570.44,569.08,569.34,1711.0,570.44,570.44,569.08,569.34,1711.0
2024-11-01 11:10:00,569.64,572.5,569.64,571.61,10191.0,569.64,572.5,569.64,571.61,10191.0
2024-11-01 11:20:00,571.63,574.0,571.34,573.59,4700.0,571.63,574.0,571.34,573.59,4700.0
2024-11-01 11:30:00,573.59,573.96,572.45,573.65,2827.0,573.59,573.96,572.45,573.65,2827.0
2024-11-01 11:40:00,573.35,573.35,571.99,572.96,1648.0,573.35,573.35,571.99,572.96,1648.0
2024-11-01 11:50:00,572.71,573.01,569.34,569.36,12395.0,572.71,573.01,569.34,569.36,12395.0
2024-11-01 12:00:00,569.89,571.46,569.88,571.46,1047.0,569.89,571.46,569.88,571.46,1047.0
2024-11-01 12:10:00,571.46,573.06,570.81,573.02,8279.0,571.46,573.06,570.81,573.02,8279.0
2024-11-01 12:20:00,573.09,573.27,573.08,573.27,1085.0,573.09,573.27,573.08,573.27,1085.0
2024-11-01 12:30:00,573.44,575.0,573.44,574.28,2055.0,573.44,575.0,573.44,574.28,2055.0
2024-11-01 12:40:00,574.44,574.44,572.34,572.9,2000.0,574.44,574.44,572.34,572.9,2000.0
2024-11-01 12:50:00,572.75,572.75,570.75,571.0,7154.0,572.75,572.75,570.75,571.0,7154.0
2024-11-01 13:00:00,571.44,572.47,571.44,571.97,1347.0,571.44,572.47,571.44,571.97,1347.0
2024-11-01 13:10:00,571.64,572.75,571.58,572.75,2548.0,571.64,572.75,571.58,572.75,2548.0
2024-11-01 13:20:00,572.8,573.17,572.63,573.15,1206.0,572.8,573.17,572.63,573.15,1206.0
2024-11-01 13:30:00,573.15,573.15,570.7,571.8,7852.0,573.15,573.15,570.7,571.8,7852.0
2024-11-01 13:40:00,571.68,571.68,570.39,570.4,9911.0,571.68,571.68,570.39,570.4,9911.0
2024-11-01 13:50:00,570.94,571.81,568.82,568.82,9784.0,570.94,571.81,568.82,568.82,9784.0
2024-11-01 14:00:00,568.0,569.4,568.0,568.23,2123.0,568.0,569.4,568.0,568.23,2123.0
2024-11-01 14:10:00,568.07,568.89,567.8,568.42,9474.0,568.07,568.89,567.8,568.42,9474.0
2024-11-01 14:20:00,566.44,566.73,566.44,566.56,400.0,566.44,566.73,566.44,566.56,400.0
2024-11-01 14:30:00,566.21,566.21,565.48,565.7,3086.0,566.21,566.21,565.48,565.7,3086.0
2024-11-01 14:40:00,565.21,566.35,565.21,565.47,5081.0,565.21,566.35,565.21,565.47,5081.0
2024-11-01 14:50:00,565.7,566.49,565.26,566.49,4273.0,565.7,566.49,565.26,566.49,4273.0
2024-11-01 15:00:00,566.08,569.07,566.07,569.0,3407.0,566.08,569.07,566.07,569.0,3407.0
2024-11-01 15:10:00,569.0,571.52,569.0,571.52,8968.0,569.0,571.52,569.0,571.52,8968.0
2024-11-01 15:20:00,571.61,571.82,569.31,569.35,14910.0,571.61,571.82,569.31,569.35,14910.0
2024-11-01 15:30:00,569.18,570.7,568.98,569.67,17634.0,569.18,570.7,568.98,569.67,17634.0
2024-11-01 15:40:00,568.99,569.82,568.67,569.15,8005.0,568.99,569.82,568.67,569.15,8005.0
2024-11-01 15:50:00,568.67,568.75,565.21,565.24,39698.0,568.67,568.75,565.21,565.24,39698.0
2024-11-04 09:30:00,566.41,568.84,564.95,568.64,9674.0,566.41,568.84,564.95,568.64,9674.0
2024-11-04 09:40:00,568.62,568.62,564.89,566.53,6816.0,568.62,568.62,564.89,566.53,6816.0
2024-11-04 09:50:00,567.06,568.46,566.62,567.44,2118.0,567.06,568.46,566.62,567.44,2118.0
2024-11-04 10:00:00,566.48,568.55,564.96,565.85,3814.0,566.48,568.55,564.96,565.85,3814.0
2024-11-04 10:10:00,566.36,566.36,565.07,565.62,2947.0,566.36,566.36,565.07,565.62,2947.0
2024-11-04 10:20:00,565.62,569.6,565.19,568.73,9251.0,565.62,569.6,565.19,568.73,9251.0
2024-11-04 10:30:00,568.73,569.53,567.5,568.93,5396.0,568.73,569.53,567.5,568.93,5396.0
2024-11-04 10:40:00,568.73,568.79,566.79,566.84,3903.0,568.73,568.79,566.79,566.84,3903.0
2024-11-04 10:50:00,566.43,566.89,565.26,566.22,3296.0,566.43,566.89,565.26,566.22,3296.0
2024-11-04 11:00:00,566.23,566.23,564.64,565.12,400.0,566.23,566.23,564.64,565.12,400.0
2024-11-04 11:10:00,564.77,566.31,564.18,566.31,3994.0,564.77,566.31,564.18,566.31,3994.0
2024-11-04 11:20:00,566.5,566.65,565.99,566.61,1647.0,566.5,566.65,565.99,566.61,1647.0
2024-11-04 11:30:00,567.19,567.41,565.96,565.97,3439.0,567.19,567.41,565.96,565.97,3439.0
2024-11-04 11:40:00,565.67,567.0,565.66,567.0,1274.0,565.67,567.0,565.66,567.0,1274.0
2024-11-04 11:50:00,566.48,566.99,565.83,566.31,1353.0,566.48,566.99,565.83,566.31,1353.0
2024-11-04 12:00:00,566.64,567.23,566.3,566.59,3256.0,566.64,567.23,566.3,566.59,3256.0
2024-11-04 12:10:00,567.0,567.6,566.15,566.31,3913.0,567.0,567.6,566.15,566.31,3913.0
2024-11-04 12:20:00,566.31,569.27,566.31,569.27,3934.0,566.31,569.27,566.31,569.27,3934.0
2024-11-04 12:30:00,569.27,569.66,568.37,569.49,3150.0,569.27,569.66,568.37,569.49,3150.0
2024-11-04 12:40:00,569.61,570.29,568.88,569.64,3347.0,569.61,570.29,568.88,569.64,3347.0
2024-11-04 12:50:00,570.0,570.0,567.63,567.63,1500.0,570.0,570.0,567.63,567.63,1500.0
2024-11-04 13:00:00,567.35,567.45,566.02,566.4,5302.0,567.35,567.45,566.02,566.4,5302.0
2024-11-04 13:10:00,566.11,567.6,565.24,566.46,9855.0,566.11,567.6,565.24,566.46,9855.0
2024-11-04 13:20:00,566.5,567.28,566.37,566.95,3227.0,566.5,567.28,566.37,566.95,3227.0
2024-11-04 13:30:00,567.48,568.59,565.71,565.72,2600.0,567.48,568.59,565.71,565.72,2600.0
2024-11-04 13:40:00,565.2,566.55,564.68,566.46,1352.0,565.2,566.55,564.68,566.46,1352.0
2024-11-04 13:50:00,566.86,567.76,565.13,565.39,2145.0,566.86,567.76,565.13,565.39,2145.0
2024-11-04 14:00:00,565.74,568.05,565.74,567.37,3926.0,565.74,568.05,565.74,567.37,3926.0
2024-11-04 14:10:00,566.71,567.06,566.06,566.11,2234.0,566.71,567.06,566.06,566.11,2234.0
2024-11-04 14:20:00,566.68,567.5,566.67,567.3,1360.0,566.68,567.5,566.67,567.3,1360.0
2024-11-04 14:30:00,567.22,569.61,567.19,569.61,3158.0,567.22,569.61,567.19,569.61,3158.0
2024-11-04 14:40:00,569.29,569.29,568.15,568.43,2285.0,569.29,569.29,568.15,568.43,2285.0
2024-11-04 14:50:00,568.48,568.5,568.29,568.29,300.0,568.48,568.5,568.29,568.29,300.0
2024-11-04 15:00:00,568.01,568.02,566.86,567.42,3139.0,568.01,568.02,566.86,567.42,3139.0
2024-11-04 15:10:00,567.85,568.27,567.56,568.23,3240.0,567.85,568.27,567.56,568.23,3240.0
2024-11-04 15:20:00,568.44,569.23,567.25,567.5,2853.0,568.44,569.23,567.25,567.5,2853.0
2024-11-04 15:30:00,566.85,568.75,566.19,567.36,9274.0,566.85,568.75,566.19,567.36,9274.0
2024-11-04 15:40:00,567.37,568.08,565.79,566.2,42401.0,567.37,568.08,565.79,566.2,42401.0
2024-11-04 15:50:00,565.78,566.0,564.59,564.93,37130.0,565.78,566.0,564.59,564.93,37130.0
2024-11-05 09:30:00,570.25,571.1,568.8,570.74,2983.0,570.25,571.1,568.8,570.74,2983.0
2024-11-05 09:40:00,571.78,576.89,571.78,574.89,5046.0,571.78,576.89,571.78,574.89,5046.0
2024-11-05 09:50:00,576.82,576.82,573.25,573.47,8327.0,576.82,576.82,573.25,573.47,8327.0
2024-11-05 10:00:00,573.47,576.28,573.37,576.26,3917.0,573.47,576.28,573.37,576.26,3917.0
2024-11-05 10:10:00,575.91,576.26,574.86,575.36,5213.0,575.91,576.26,574.86,575.36,5213.0
2024-11-05 10:20:00,575.99,576.95,574.7,574.71,4710.0,575.99,576.95,574.7,574.71,4710.0
2024-11-05 10:30:00,574.4,574.99,573.44,573.44,4928.0,574.4,574.99,573.44,573.44,4928.0
2024-11-05 10:40:00,573.34,573.56,572.27,573.29,2799.0,573.34,573.56,572.27,573.29,2799.0
2024-11-05 10:50:00,574.16,575.27,573.5,573.5,3704.0,574.16,575.27,573.5,573.5,3704.0
2024-11-05 11:00:00,573.46,574.84,573.26,574.84,1526.0,573.46,574.84,573.26,574.84,1526.0
2024-11-05 11:10:00,575.15,576.5,574.87,576.49,8033.0,575.15,576.5,574.87,576.49,8033.0
2024-11-05 11:20:00,575.98,576.01,575.5,575.56,1568.0,575.98,576.01,575.5,575.56,1568.0
2024-11-05 11:30:00,576.38,577.99,576.38,576.93,1608.0,576.38,577.99,576.38,576.93,1608.0
2024-11-05 11:40:00,576.93,576.93,575.5,576.82,2111.0,576.93,576.93,575.5,576.82,2111.0
2024-11-05 11:50:00,577.24,577.9,577.0,577.31,1510.0,577.24,577.9,577.0,577.31,1510.0
2024-11-05 12:00:00,576.8,576.97,576.2,576.29,1026.0,576.8,576.97,576.2,576.29,1026.0
2024-11-05 12:10:00,576.61,577.57,576.04,577.57,1366.0,576.61,577.57,576.04,577.57,1366.0
2024-11-05 12:20:00,577.06,578.38,576.73,577.14,3105.0,577.06,578.38,576.73,577.14,3105.0
2024-11-05 12:30:00,577.38,577.73,576.82,577.35,1923.0,577.38,577.73,576.82,577.35,1923.0
2024-11-05 12:40:00,577.43,577.59,577.04,577.55,1231.0,577.43,577.59,577.04,577.55,1231.0
2024-11-05 12:50:00,577.54,578.08,577.54,577.86,1900.0,577.54,578.08,577.54,577.86,1900.0
2024-11-05 13:00:00,577.85,578.39,577.85,578.39,600.0,577.85,578.39,577.85,578.39,600.0
2024-11-05 13:10:00,578.43,578.43,577.4,578.18,2303.0,578.43,578.43,577.4,578.18,2303.0
2024-11-05 13:20:00,578.38,578.75,578.28,578.5,3668.0,578.38,578.75,578.28,578.5,3668.0
2024-11-05 13:30:00,578.41,579.99,578.41,579.56,5635.0,578.41,579.99,578.41,579.56,5635.0
2024-11-05 13:40:00,579.13,579.48,578.2,578.2,4189.0,579.13,579.48,578.2,578.2,4189.0
2024-11-05 13:50:00,578.45,579.25,578.13,579.25,2778.0,578.45,579.25,578.13,579.25,2778.0
2024-11-05 14:00:00,579.36,580.04,579.05,579.96,2467.0,579.36,580.04,579.05,579.96,2467.0
2024-11-05 14:10:00,580.71,582.0,580.64,581.25,2166.0,580.71,582.0,580.64,581.25,2166.0
2024-11-05 14:20:00,581.13,581.14,580.14,581.1,3502.0,581.13,581.14,580.14,581.1,3502.0
2024-11-05 14:30:00,581.19,583.59,581.16,583.35,12025.0,581.19,583.59,581.16,583.35,12025.0
2024-11-05 14:40:00,583.35,583.66,582.94,582.95,4700.0,583.35,583.66,582.94,582.95,4700.0
2024-11-05 14:50:00,582.94,583.28,582.73,583.11,3900.0,582.94,583.28,582.73,583.11,3900.0
2024-11-05 15:00:00,582.79,582.84,581.77,582.64,6145.0,582.79,582.84,581.77,582.64,6145.0
2024-11-05 15:10:00,583.06,584.26,582.92,583.51,16647.0,583.06,584.26,582.92,583.51,16647.0
2024-11-05 15:20:00,583.85,584.55,583.32,584.43,5026.0,583.85,584.55,583.32,584.43,5026.0
2024-11-05 15:30:00,584.18,584.19,581.88,581.95,15619.0,584.18,584.19,581.88,581.95,15619.0
2024-11-05 15:40:00,581.61,581.74,580.07,580.69,12791.0,581.61,581.74,580.07,580.69,12791.0
2024-11-05 15:50:00,580.45,580.45,578.56,578.56,35505.0,580.45,580.45,578.56,578.56,35505.0
2024-11-06 09:30:00,584.65,603.0,584.65,601.0,18944.0,584.65,603.0,584.65,601.0,18944.0
2024-11-06 09:40:00,600.18,603.0,597.68,600.5,26797.0,600.18,603.0,597.68,600.5,26797.0
2024-11-06 09:50:00,599.82,601.0,595.2,595.48,30289.0,599.82,601.0,595.2,595.48,30289.0
2024-11-06 10:00:00,595.48,599.17,593.26,599.17,26580.0,595.48,599.17,593.26,599.17,26580.0
2024-11-06 10:10:00,597.52,601.85,597.52,598.55,11725.0,597.52,601.85,597.52,598.55,11725.0
2024-11-06 10:20:00,598.55,600.68,598.01,600.51,7362.0,598.55,600.68,598.01,600.51,7362.0
2024-11-06 10:30:00,600.55,601.41,592.82,596.12,20706.0,600.55,601.41,592.82,596.12,20706.0
2024-11-06 10:40:00,596.12,599.55,596.12,597.87,16901.0,596.12,599.55,596.12,597.87,16901.0
2024-11-06 10:50:00,597.85,600.0,596.16,598.76,3789.0,597.85,600.0,596.16,598.76,3789.0
2024-11-06 11:00:00,598.9,600.0,597.61,600.0,4905.0,598.9,600.0,597.61,600.0,4905.0
2024-11-06 11:10:00,601.2,601.46,599.06,600.27,6668.0,601.2,601.46,599.06,600.27,6668.0
2024-11-06 11:20:00,599.79,602.02,599.06,601.34,7919.0,599.79,602.02,599.06,601.34,7919.0
2024-11-06 11:30:00,601.24,602.28,600.78,602.03,11384.0,601.24,602.28,600.78,602.03,11384.0
2024-11-06 11:40:00,601.12,601.12,598.38,599.98,3074.0,601.12,601.12,598.38,599.98,3074.0
2024-11-06 11:50:00,600.15,600.22,597.92,598.45,2308.0,600.15,600.22,597.92,598.45,2308.0
2024-11-06 12:00:00,597.92,598.93,597.26,598.72,4185.0,597.92,598.93,597.26,598.72,4185.0
2024-11-06 12:10:00,598.84,599.05,596.34,596.34,3612.0,598.84,599.05,596.34,596.34,3612.0
2024-11-06 12:20:00,596.48,598.48,596.47,598.48,3608.0,596.48,598.48,596.47,598.48,3608.0
2024-11-06 12:30:00,598.5,599.13,598.5,599.13,1300.0,598.5,599.13,598.5,599.13,1300.0
2024-11-06 12:40:00,599.27,599.92,596.98,597.64,5557.0,599.27,599.92,596.98,597.64,5557.0
2024-11-06 12:50:00,597.1,598.53,595.97,597.82,4350.0,597.1,598.53,595.97,597.82,4350.0
2024-11-06 13:00:00,597.51,598.19,595.94,596.22,4510.0,597.51,598.19,595.94,596.22,4510.0
2024-11-06 13:10:00,596.38,596.5,594.01,594.26,2896.0,596.38,596.5,594.01,594.26,2896.0
2024-11-06 13:20:00,594.49,596.22,594.49,596.16,3226.0,594.49,596.22,594.49,596.16,3226.0
2024-11-06 13:30:00,595.74,595.82,594.12,594.14,4745.0,595.74,595.82,594.12,594.14,4745.0
2024-11-06 13:40:00,593.8,594.14,591.0,592.02,9430.0,593.8,594.14,591.0,592.02,9430.0
2024-11-06 13:50:00,592.61,592.61,591.5,592.08,3440.0,592.61,592.61,591.5,592.08,3440.0
2024-11-06 14:00:00,592.11,595.34,592.11,594.69,6185.0,592.11,595.34,592.11,594.69,6185.0
2024-11-06 14:10:00,594.74,596.88,594.69,596.88,3526.0,594.74,596.88,594.69,596.88,3526.0
2024-11-06 14:20:00,596.57,598.66,596.22,597.63,16535.0,596.57,598.66,596.22,597.63,16535.0
2024-11-06 14:30:00,597.41,597.59,594.58,595.04,7306.0,597.41,597.59,594.58,595.04,7306.0
2024-11-06 14:40:00,595.24,596.76,595.23,596.19,4488.0,595.24,596.76,595.23,596.19,4488.0
2024-11-06 14:50:00,595.99,596.39,595.39,595.85,4044.0,595.99,596.39,595.39,595.85,4044.0
2024-11-06 15:00:00,595.44,595.44,592.6,593.21,14120.0,595.44,595.44,592.6,593.21,14120.0
2024-11-06 15:10:00,593.8,594.22,592.91,593.85,8352.0,593.8,594.22,592.91,593.85,8352.0
2024-11-06 15:20:00,594.07,594.71,593.85,594.5,11274.0,594.07,594.71,593.85,594.5,11274.0
2024-11-06 15:30:00,594.59,596.05,591.64,591.64,8114.0,594.59,596.05,591.64,591.64,8114.0
2024-11-06 15:40:00,592.07,595.35,591.61,595.11,19014.0,592.07,595.35,591.61,595.11,19014.0
2024-11-06 15:50:00,594.86,597.98,592.4,597.96,57931.0,594.86,597.98,592.4,597.96,57931.0
2024-11-07 09:30:00,632.0,648.0,625.06,634.78,70365.0,632.0,648.0,625.06,634.78,70365.0
2024-11-07 09:40:00,635.44,645.6,632.56,639.43,52689.0,635.44,645.6,632.56,639.43,52689.0
2024-11-07 09:50:00,639.85,642.73,635.48,641.48,16167.0,639.85,642.73,635.48,641.48,16167.0
2024-11-07 10:00:00,642.28,647.0,638.08,644.0,21152.0,642.28,647.0,638.08,644.0,21152.0
2024-11-07 10:10:00,644.99,645.0,639.71,645.0,13321.0,644.99,645.0,639.71,645.0,13321.0
2024-11-07 10:20:00,644.96,648.21,643.4,644.1,18456.0,644.96,648.21,643.4,644.1,18456.0
2024-11-07 10:30:00,644.79,646.51,643.02,645.04,12522.0,644.79,646.51,643.02,645.04,12522.0
2024-11-07 10:40:00,646.01,646.51,641.98,644.13,16443.0,646.01,646.51,641.98,644.13,16443.0
2024-11-07 10:50:00,645.19,646.06,642.77,644.01,17927.0,645.19,646.06,642.77,644.01,17927.0
2024-11-07 11:00:00,642.58,645.06,639.14,644.04,16626.0,642.58,645.06,639.14,644.04,16626.0
2024-11-07 11:10:00,644.93,646.0,642.08,644.47,14602.0,644.93,646.0,642.08,644.47,14602.0
2024-11-07 11:20:00,641.91,644.36,640.27,643.51,6009.0,641.91,644.36,640.27,643.51,6009.0
2024-11-07 11:30:00,643.51,646.01,643.18,644.0,6991.0,643.51,646.01,643.18,644.0,6991.0
2024-11-07 11:40:00,643.93,644.58,641.0,642.38,5578.0,643.93,644.58,641.0,642.38,5578.0
2024-11-07 11:50:00,642.38,644.88,641.39,644.88,5988.0,642.38,644.88,641.39,644.88,5988.0
2024-11-07 12:00:00,643.81,643.81,641.22,643.36,4842.0,643.81,643.81,641.22,643.36,4842.0
2024-11-07 12:10:00,643.95,646.51,643.95,645.45,5013.0,643.95,646.51,643.95,645.45,5013.0
2024-11-07 12:20:00,644.92,650.0,643.95,647.51,28167.0,644.92,650.0,643.95,647.51,28167.0
2024-11-07 12:30:00,649.39,650.51,649.39,650.28,11892.0,649.39,650.51,649.39,650.28,11892.0
2024-11-07 12:40:00,650.99,654.35,650.55,654.17,9530.0,650.99,654.35,650.55,654.17,9530.0
2024-11-07 12:50:00,654.17,654.17,650.11,651.87,39565.0,654.17,654.17,650.11,651.87,39565.0
2024-11-07 13:00:00,651.85,657.78,651.26,654.2,17927.0,651.85,657.78,651.26,654.2,17927.0
2024-11-07 13:10:00,653.83,657.4,653.21,654.88,8507.0,653.83,657.4,653.21,654.88,8507.0
2024-11-07 13:20:00,655.29,656.48,654.15,655.49,10870.0,655.29,656.48,654.15,655.49,10870.0
2024-11-07 13:30:00,655.19,657.75,654.81,657.17,11634.0,655.19,657.75,654.81,657.17,11634.0
2024-11-07 13:40:00,656.68,657.22,654.1,655.08,14773.0,656.68,657.22,654.1,655.08,14773.0
2024-11-07 13:50:00,654.54,655.98,653.89,655.58,4840.0,654.54,655.98,653.89,655.58,4840.0
2024-11-07 14:00:00,655.26,657.91,654.38,656.57,15313.0,655.26,657.91,654.38,656.57,15313.0
2024-11-07 14:10:00,657.95,658.73,656.34,658.0,3400.0,657.95,658.73,656.34,658.0,3400.0
2024-11-07 14:20:00,659.83,661.73,658.56,660.2,5641.0,659.83,661.73,658.56,660.2,5641.0
2024-11-07 14:30:00,660.83,660.83,654.95,658.76,9350.0,660.83,660.83,654.95,658.76,9350.0
2024-11-07 14:40:00,658.76,659.46,657.35,659.38,5216.0,658.76,659.46,657.35,659.38,5216.0
2024-11-07 14:50:00,659.41,660.49,658.43,659.21,7308.0,659.41,660.49,658.43,659.21,7308.0
2024-11-07 15:00:00,659.21,660.26,657.91,659.57,5264.0,659.21,660.26,657.91,659.57,5264.0
2024-11-07 15:10:00,658.6,659.26,653.25,656.48,9924.0,658.6,659.26,653.25,656.48,9924.0
2024-11-07 15:20:00,655.58,657.62,653.04,654.75,38252.0,655.58,657.62,653.04,654.75,38252.0
2024-11-07 15:30:00,654.75,657.98,653.93,656.22,34746.0,654.75,657.98,653.93,656.22,34746.0
2024-11-07 15:40:00,656.25,656.77,650.72,651.8,62831.0,656.25,656.77,650.72,651.8,62831.0
2024-11-07 15:50:00,651.28,652.14,643.38,643.73,95031.0,651.28,652.14,643.38,643.73,95031.0
2024-11-08 09:30:00,640.0,641.58,630.06,632.93,41079.0,640.0,641.58,630.06,632.93,41079.0
2024-11-08 09:40:00,632.76,634.25,631.71,634.0,9549.0,632.76,634.25,631.71,634.0,9549.0
2024-11-08 09:50:00,631.78,639.19,631.48,639.19,10321.0,631.78,639.19,631.48,639.19,10321.0
2024-11-08 10:00:00,637.22,642.18,637.21,640.88,7773.0,637.22,642.18,637.21,640.88,7773.0
2024-11-08 10:10:00,641.2,643.0,640.05,640.29,10146.0,641.2,643.0,640.05,640.29,10146.0
2024-11-08 10:20:00,640.25,641.98,638.67,641.24,6099.0,640.25,641.98,638.67,641.24,6099.0
2024-11-08 10:30:00,640.57,641.87,637.36,639.42,8841.0,640.57,641.87,637.36,639.42,8841.0
2024-11-08 10:40:00,639.69,639.85,632.12,636.8,23625.0,639.69,639.85,632.12,636.8,23625.0
2024-11-08 10:50:00,636.66,637.85,634.9,635.65,5612.0,636.66,637.85,634.9,635.65,5612.0
2024-11-08 11:00:00,635.95,638.25,633.04,638.25,5666.0,635.95,638.25,633.04,638.25,5666.0
2024-11-08 11:10:00,638.12,638.25,637.49,637.94,1981.0,638.12,638.25,637.49,637.94,1981.0
2024-11-08 11:20:00,638.0,640.0,637.03,637.04,11230.0,638.0,640.0,637.03,637.04,11230.0
2024-11-08 11:30:00,636.17,637.2,634.89,636.71,5065.0,636.17,637.2,634.89,636.71,5065.0
2024-11-08 11:40:00,635.6,635.73,634.46,635.05,2775.0,635.6,635.73,634.46,635.05,2775.0
2024-11-08 11:50:00,635.73,636.73,633.98,634.39,5921.0,635.73,636.73,633.98,634.39,5921.0
2024-11-08 12:00:00,633.94,634.99,632.9,634.68,4360.0,633.94,634.99,632.9,634.68,4360.0
2024-11-08 12:10:00,634.75,634.75,633.14,633.43,3663.0,634.75,634.75,633.14,633.43,3663.0
2024-11-08 12:20:00,633.67,636.5,633.58,635.59,9191.0,633.67,636.5,633.58,635.59,9191.0
2024-11-08 12:30:00,635.52,635.96,634.94,635.96,1583.0,635.52,635.96,634.94,635.96,1583.0
2024-11-08 12:40:00,635.23,637.52,635.23,637.52,5087.0,635.23,637.52,635.23,637.52,5087.0
2024-11-08 12:50:00,638.16,639.53,637.68,639.48,3053.0,638.16,639.53,637.68,639.48,3053.0
2024-11-08 13:00:00,639.53,647.0,639.5,646.16,16188.0,639.53,647.0,639.5,646.16,16188.0
2024-11-08 13:10:00,646.36,646.7,643.34,645.71,6889.0,646.36,646.7,643.34,645.71,6889.0
2024-11-08 13:20:00,645.71,646.83,645.06,646.28,3602.0,645.71,646.83,645.06,646.28,3602.0
2024-11-08 13:30:00,646.19,649.0,645.27,649.0,5009.0,646.19,649.0,645.27,649.0,5009.0
2024-11-08 13:40:00,648.63,648.95,645.57,647.88,9543.0,648.63,648.95,645.57,647.88,9543.0
2024-11-08 13:50:00,648.0,648.33,645.78,648.33,2480.0,648.0,648.33,645.78,648.33,2480.0
2024-11-08 14:00:00,648.22,649.87,647.06,649.87,3573.0,648.22,649.87,647.06,649.87,3573.0
2024-11-08 14:10:00,649.45,652.89,648.02,652.16,14818.0,649.45,652.89,648.02,652.16,14818.0
2024-11-08 14:20:00,652.13,654.82,651.97,653.31,14367.0,652.13,654.82,651.97,653.31,14367.0
2024-11-08 14:30:00,654.02,657.44,654.02,656.24,16669.0,654.02,657.44,654.02,656.24,16669.0
2024-11-08 14:40:00,657.01,659.47,656.48,657.25,15978.0,657.01,659.47,656.48,657.25,15978.0
2024-11-08 14:50:00,658.03,658.96,655.64,658.06,10560.0,658.03,658.96,655.64,658.06,10560.0
2024-11-08 15:00:00,658.06,659.0,656.57,658.79,11411.0,658.06,659.0,656.57,658.79,11411.0
2024-11-08 15:10:00,658.45,661.25,657.98,658.48,18119.0,658.45,661.25,657.98,658.48,18119.0
2024-11-08 15:20:00,658.3,660.81,656.17,660.1,21041.0,658.3,660.81,656.17,660.1,21041.0
2024-11-08 15:30:00,659.97,663.42,659.85,662.6,10217.0,659.97,663.42,659.85,662.6,10217.0
2024-11-08 15:40:00,663.1,665.31,658.07,661.43,26789.0,663.1,665.31,658.07,661.43,26789.0
2024-11-08 15:50:00,660.25,662.78,656.61,657.09,70587.0,660.25,662.78,656.61,657.09,70587.0
2024-11-11 09:30:00,660.0,669.0,658.03,667.99,14711.0,660.0,669.0,658.03,667.99,14711.0
2024-11-11 09:40:00,666.84,670.0,664.37,668.31,14319.0,666.84,670.0,664.37,668.31,14319.0
2024-11-11 09:50:00,668.82,673.73,667.15,669.13,11741.0,668.82,673.73,667.15,669.13,11741.0
2024-11-11 10:00:00,669.13,672.59,667.01,670.42,15783.0,669.13,672.59,667.01,670.42,15783.0
2024-11-11 10:10:00,670.56,670.66,668.6,669.0,15740.0,670.56,670.66,668.6,669.0,15740.0
2024-11-11 10:20:00,669.15,669.67,667.04,668.6,9478.0,669.15,669.67,667.04,668.6,9478.0
2024-11-11 10:30:00,668.47,671.65,668.13,671.51,1979.0,668.47,671.65,668.13,671.51,1979.0
2024-11-11 10:40:00,673.0,677.31,670.84,671.53,16287.0,673.0,677.31,670.84,671.53,16287.0
2024-11-11 10:50:00,670.75,673.65,669.98,673.21,2605.0,670.75,673.65,669.98,673.21,2605.0
2024-11-11 11:00:00,673.26,673.91,672.45,672.77,6422.0,673.26,673.91,672.45,672.77,6422.0
2024-11-11 11:10:00,673.62,675.04,672.45,675.04,4531.0,673.62,675.04,672.45,675.04,4531.0
2024-11-11 11:20:00,675.68,676.6,675.0,675.16,6035.0,675.68,676.6,675.0,675.16,6035.0
2024-11-11 11:30:00,676.32,676.51,674.24,676.18,2916.0,676.32,676.51,674.24,676.18,2916.0
2024-11-11 11:40:00,676.69,677.0,675.84,676.54,6494.0,676.69,677.0,675.84,676.54,6494.0
2024-11-11 11:50:00,676.44,677.48,675.39,677.01,4747.0,676.44,677.48,675.39,677.01,4747.0
2024-11-11 12:00:00,675.94,679.07,675.93,678.02,6325.0,675.94,679.07,675.93,678.02,6325.0
2024-11-11 12:10:00,678.52,680.03,677.17,680.0,5929.0,678.52,680.03,677.17,680.0,5929.0
2024-11-11 12:20:00,680.09,681.69,679.75,681.21,5258.0,680.09,681.69,679.75,681.21,5258.0
2024-11-11 12:30:00,680.93,683.14,680.41,682.16,5452.0,680.93,683.14,680.41,682.16,5452.0
2024-11-11 12:40:00,682.8,683.42,681.93,682.59,6824.0,682.8,683.42,681.93,682.59,6824.0
2024-11-11 12:50:00,680.55,684.75,680.55,682.05,11440.0,680.55,684.75,680.55,682.05,11440.0
2024-11-11 13:00:00,682.0,683.5,681.06,682.91,6968.0,682.0,683.5,681.06,682.91,6968.0
2024-11-11 13:10:00,682.82,684.99,682.78,684.52,6649.0,682.82,684.99,682.78,684.52,6649.0
2024-11-11 13:20:00,684.54,685.55,683.88,684.63,5458.0,684.54,685.55,683.88,684.63,5458.0
2024-11-11 13:30:00,685.34,686.51,684.01,686.5,3989.0,685.34,686.51,684.01,686.5,3989.0
2024-11-11 13:40:00,686.05,688.59,685.97,688.15,12190.0,686.05,688.59,685.97,688.15,12190.0
2024-11-11 13:50:00,687.8,687.8,685.0,686.43,7992.0,687.8,687.8,685.0,686.43,7992.0
2024-11-11 14:00:00,686.4,686.8,685.12,686.34,5590.0,686.4,686.8,685.12,686.34,5590.0
2024-11-11 14:10:00,685.69,685.97,684.42,685.21,5399.0,685.69,685.97,684.42,685.21,5399.0
2024-11-11 14:20:00,685.36,686.88,685.19,686.77,7021.0,685.36,686.88,685.19,686.77,7021.0
2024-11-11 14:30:00,686.77,688.0,686.24,686.51,5182.0,686.77,688.0,686.24,686.51,5182.0
2024-11-11 14:40:00,686.42,687.43,684.87,685.0,5560.0,686.42,687.43,684.87,685.0,5560.0
2024-11-11 14:50:00,684.96,685.39,682.95,684.71,8568.0,684.96,685.39,682.95,684.71,8568.0
2024-11-11 15:00:00,683.88,684.64,683.37,683.56,4316.0,683.88,684.64,683.37,683.56,4316.0
2024-11-11 15:10:00,683.72,683.93,682.23,682.63,3939.0,683.72,683.93,682.23,682.63,3939.0
2024-11-11 15:20:00,683.12,684.07,682.8,683.61,2487.0,683.12,684.07,682.8,683.61,2487.0
2024-11-11 15:30:00,683.86,685.83,683.49,684.39,15198.0,683.86,685.83,683.49,684.39,15198.0
2024-11-11 15:40:00,684.39,684.72,679.26,680.77,15421.0,684.39,684.72,679.26,680.77,15421.0
2024-11-11 15:50:00,681.75,682.93,680.58,680.58,41611.0,681.75,682.93,680.58,680.58,41611.0
2024-11-12 09:30:00,680.0,680.84,675.34,679.11,10881.0,680.0,680.84,675.34,679.11,10881.0
2024-11-12 09:40:00,680.0,680.24,676.27,676.27,3313.0,680.0,680.24,676.27,676.27,3313.0
2024-11-12 09:50:00,675.25,676.25,673.8,674.76,4993.0,675.25,676.25,673.8,674.76,4993.0
2024-11-12 10:00:00,674.76,676.03,673.42,674.4,9378.0,674.76,676.03,673.42,674.4,9378.0
2024-11-12 10:10:00,676.25,677.9,674.0,677.12,3373.0,676.25,677.9,674.0,677.12,3373.0
2024-11-12 10:20:00,678.05,679.05,677.11,678.0,600.0,678.05,679.05,677.11,678.0,600.0
2024-11-12 10:30:00,677.12,682.25,677.11,681.83,5184.0,677.12,682.25,677.11,681.83,5184.0
2024-11-12 10:40:00,681.92,682.47,679.19,682.17,12444.0,681.92,682.47,679.19,682.17,12444.0
2024-11-12 10:50:00,682.02,684.87,682.02,682.94,4608.0,682.02,684.87,682.02,682.94,4608.0
2024-11-12 11:00:00,682.68,684.94,680.68,684.94,3951.0,682.68,684.94,680.68,684.94,3951.0
2024-11-12 11:10:00,685.0,685.36,681.64,681.91,12966.0,685.0,685.36,681.64,681.91,12966.0
2024-11-12 11:20:00,682.04,684.49,680.5,684.49,9794.0,682.04,684.49,680.5,684.49,9794.0
2024-11-12 11:30:00,685.0,687.5,684.12,685.9,11377.0,685.0,687.5,684.12,685.9,11377.0
2024-11-12 11:40:00,684.99,688.76,684.99,687.58,16194.0,684.99,688.76,684.99,687.58,16194.0
2024-11-12 11:50:00,688.16,690.57,688.13,689.56,4581.0,688.16,690.57,688.13,689.56,4581.0
2024-11-12 12:00:00,689.05,691.12,688.8,691.12,8596.0,689.05,691.12,688.8,691.12,8596.0
2024-11-12 12:10:00,691.12,692.07,690.26,691.41,7388.0,691.12,692.07,690.26,691.41,7388.0
2024-11-12 12:20:00,691.41,693.62,691.2,693.62,2475.0,691.41,693.62,691.2,693.62,2475.0
2024-11-12 12:30:00,693.39,695.21,693.39,694.58,3570.0,693.39,695.21,693.39,694.58,3570.0
2024-11-12 12:40:00,694.58,694.62,693.0,694.29,32590.0,694.58,694.62,693.0,694.29,32590.0
2024-11-12 12:50:00,694.15,695.88,693.0,695.88,32406.0,694.15,695.88,693.0,695.88,32406.0
2024-11-12 13:00:00,695.33,695.35,691.6,692.34,19165.0,695.33,695.35,691.6,692.34,19165.0
2024-11-12 13:10:00,692.26,693.99,692.26,693.86,7143.0,692.26,693.99,692.26,693.86,7143.0
2024-11-12 13:20:00,693.69,695.01,692.42,694.34,4930.0,693.69,695.01,692.42,694.34,4930.0
2024-11-12 13:30:00,694.76,696.9,694.76,695.72,5867.0,694.76,696.9,694.76,695.72,5867.0
2024-11-12 13:40:00,695.74,697.08,695.2,695.2,32640.0,695.74,697.08,695.2,695.2,32640.0
2024-11-12 13:50:00,695.8,700.0,695.41,700.0,26481.0,695.8,700.0,695.41,700.0,26481.0
2024-11-12 14:00:00,700.26,700.57,696.89,698.44,8373.0,700.26,700.57,696.89,698.44,8373.0
2024-11-12 14:10:00,699.96,700.51,699.07,699.07,2863.0,699.96,700.51,699.07,699.07,2863.0
2024-11-12 14:20:00,699.23,700.88,698.83,700.88,7440.0,699.23,700.88,698.83,700.88,7440.0
2024-11-12 14:30:00,700.16,701.57,700.15,700.36,5330.0,700.16,701.57,700.15,700.36,5330.0
2024-11-12 14:40:00,700.86,702.09,699.55,702.01,11828.0,700.86,702.09,699.55,702.01,11828.0
2024-11-12 14:50:00,702.73,702.81,699.82,700.5,10267.0,702.73,702.81,699.82,700.5,10267.0
2024-11-12 15:00:00,700.63,701.46,700.49,701.04,4854.0,700.63,701.46,700.49,701.04,4854.0
2024-11-12 15:10:00,701.75,701.75,698.01,698.01,5847.0,701.75,701.75,698.01,698.01,5847.0
2024-11-12 15:20:00,698.39,700.34,697.23,697.84,16510.0,698.39,700.34,697.23,697.84,16510.0
2024-11-12 15:30:00,697.38,700.85,697.33,697.77,23949.0,697.38,700.85,697.33,697.77,23949.0
2024-11-12 15:40:00,697.77,700.75,697.22,700.0,17997.0,697.77,700.75,697.22,700.0,17997.0
2024-11-12 15:50:00,700.51,702.12,698.6,700.7,43463.0,700.51,702.12,698.6,700.7,43463.0
2024-11-13 09:30:00,701.0,706.5,700.56,702.21,12528.0,701.0,706.5,700.56,702.21,12528.0
2024-11-13 09:40:00,702.32,710.19,702.31,707.15,9317.0,702.32,710.19,702.31,707.15,9317.0
2024-11-13 09:50:00,708.7,712.88,708.7,710.33,7337.0,708.7,712.88,708.7,710.33,7337.0
2024-11-13 10:00:00,710.33,711.54,706.1,710.64,16149.0,710.33,711.54,706.1,710.64,16149.0
2024-11-13 10:10:00,711.74,715.0,710.41,713.85,7019.0,711.74,715.0,710.41,713.85,7019.0
2024-11-13 10:20:00,714.35,716.6,713.73,715.03,8491.0,714.35,716.6,713.73,715.03,8491.0
2024-11-13 10:30:00,714.99,716.06,713.03,713.25,14946.0,714.99,716.06,713.03,713.25,14946.0
2024-11-13 10:40:00,713.25,713.62,710.56,710.56,2310.0,713.25,713.62,710.56,710.56,2310.0
2024-11-13 10:50:00,710.36,710.72,707.59,708.31,6664.0,710.36,710.72,707.59,708.31,6664.0
2024-11-13 11:00:00,707.4,712.86,707.4,711.54,6177.0,707.4,712.86,707.4,711.54,6177.0
2024-11-13 11:10:00,711.44,714.87,711.25,713.78,8930.0,711.44,714.87,711.25,713.78,8930.0
2024-11-13 11:20:00,714.19,714.37,711.83,711.92,7584.0,714.19,714.37,711.83,711.92,7584.0
2024-11-13 11:30:00,712.57,714.36,712.44,713.61,3115.0,712.57,714.36,712.44,713.61,3115.0
2024-11-13 11:40:00,713.62,714.5,712.38,713.83,8849.0,713.62,714.5,712.38,713.83,8849.0
2024-11-13 11:50:00,713.39,715.88,713.24,713.67,6410.0,713.39,715.88,713.24,713.67,6410.0
2024-11-13 12:00:00,713.65,716.58,713.19,715.53,7896.0,713.65,716.58,713.19,715.53,7896.0
2024-11-13 12:10:00,715.54,722.21,715.53,718.33,15839.0,715.54,722.21,715.53,718.33,15839.0
2024-11-13 12:20:00,718.9,719.59,716.5,718.93,13556.0,718.9,719.59,716.5,718.93,13556.0
2024-11-13 12:30:00,719.17,719.55,717.23,717.24,16728.0,719.17,719.55,717.23,717.24,16728.0
2024-11-13 12:40:00,717.24,718.65,716.49,718.65,9177.0,717.24,718.65,716.49,718.65,9177.0
2024-11-13 12:50:00,718.38,722.59,718.38,722.49,15825.0,718.38,722.59,718.38,722.49,15825.0
2024-11-13 13:00:00,722.31,722.6,721.39,721.93,8411.0,722.31,722.6,721.39,721.93,8411.0
2024-11-13 13:10:00,721.6,721.6,719.4,720.58,12368.0,721.6,721.6,719.4,720.58,12368.0
2024-11-13 13:20:00,720.99,722.83,720.99,721.5,4300.0,720.99,722.83,720.99,721.5,4300.0
2024-11-13 13:30:00,721.64,722.92,721.5,722.0,7086.0,721.64,722.92,721.5,722.0,7086.0
2024-11-13 13:40:00,722.16,724.0,721.5,723.65,8858.0,722.16,724.0,721.5,723.65,8858.0
2024-11-13 13:50:00,723.42,724.61,723.26,724.61,5391.0,723.42,724.61,723.26,724.61,5391.0
2024-11-13 14:00:00,723.55,724.38,720.0,721.56,22284.0,723.55,724.38,720.0,721.56,22284.0
2024-11-13 14:10:00,720.94,721.85,719.81,719.81,6227.0,720.94,721.85,719.81,719.81,6227.0
2024-11-13 14:20:00,719.8,720.81,716.79,716.8,12306.0,719.8,720.81,716.79,716.8,12306.0
2024-11-13 14:30:00,716.8,717.81,714.07,714.82,10168.0,716.8,717.81,714.07,714.82,10168.0
2024-11-13 14:40:00,714.08,714.09,709.4,709.55,6871.0,714.08,714.09,709.4,709.55,6871.0
2024-11-13 14:50:00,711.21,711.21,706.79,707.41,6477.0,711.21,711.21,706.79,707.41,6477.0
2024-11-13 15:00:00,707.41,709.01,707.0,708.95,5566.0,707.41,709.01,707.0,708.95,5566.0
2024-11-13 15:10:00,708.95,711.34,708.08,710.98,5145.0,708.95,711.34,708.08,710.98,5145.0
2024-11-13 15:20:00,710.98,712.36,708.56,709.08,8318.0,710.98,712.36,708.56,709.08,8318.0
2024-11-13 15:30:00,708.96,708.96,702.63,706.2,8895.0,708.96,708.96,702.63,706.2,8895.0
2024-11-13 15:40:00,705.76,705.88,702.51,704.11,11309.0,705.76,705.88,702.51,704.11,11309.0
2024-11-13 15:50:00,703.58,705.0,698.66,700.16,51173.0,703.58,705.0,698.66,700.16,51173.0
2024-11-14 09:30:00,696.36,696.36,684.13,687.36,12956.0,696.36,696.36,684.13,687.36,12956.0
2024-11-14 09:40:00,686.62,688.19,679.5,683.56,17906.0,686.62,688.19,679.5,683.56,17906.0
2024-11-14 09:50:00,685.41,685.41,680.57,681.4,6282.0,685.41,685.41,680.57,681.4,6282.0
2024-11-14 10:00:00,681.73,681.81,675.88,681.81,7487.0,681.73,681.81,675.88,681.81,7487.0
2024-11-14 10:10:00,681.75,686.53,681.75,684.17,11346.0,681.75,686.53,681.75,684.17,11346.0
2024-11-14 10:20:00,683.37,685.67,681.88,682.87,8003.0,683.37,685.67,681.88,682.87,8003.0
2024-11-14 10:30:00,685.64,687.78,681.69,685.79,10830.0,685.64,687.78,681.69,685.79,10830.0
2024-11-14 10:40:00,685.3,685.66,683.45,684.3,5142.0,685.3,685.66,683.45,684.3,5142.0
2024-11-14 10:50:00,685.66,686.58,683.28,684.97,5006.0,685.66,686.58,683.28,684.97,5006.0
2024-11-14 11:00:00,685.87,687.71,684.74,686.25,3191.0,685.87,687.71,684.74,686.25,3191.0
2024-11-14 11:10:00,686.25,689.49,686.25,688.1,3654.0,686.25,689.49,686.25,688.1,3654.0
2024-11-14 11:20:00,688.27,690.13,687.42,688.7,7456.0,688.27,690.13,687.42,688.7,7456.0
2024-11-14 11:30:00,689.05,694.62,688.33,694.1,5715.0,689.05,694.62,688.33,694.1,5715.0
2024-11-14 11:40:00,694.76,695.23,691.73,692.36,8530.0,694.76,695.23,691.73,692.36,8530.0
2024-11-14 11:50:00,692.47,692.9,690.05,691.24,4783.0,692.47,692.9,690.05,691.24,4783.0
2024-11-14 12:00:00,691.2,692.44,691.0,691.97,4865.0,691.2,692.44,691.0,691.97,4865.0
2024-11-14 12:10:00,691.84,692.81,690.7,692.13,3506.0,691.84,692.81,690.7,692.13,3506.0
2024-11-14 12:20:00,692.13,692.13,688.91,689.0,6797.0,692.13,692.13,688.91,689.0,6797.0
2024-11-14 12:30:00,688.02,690.59,687.92,690.57,3295.0,688.02,690.59,687.92,690.57,3295.0
2024-11-14 12:40:00,690.6,690.6,687.04,687.77,5428.0,690.6,690.6,687.04,687.77,5428.0
2024-11-14 12:50:00,687.97,688.68,686.84,687.84,4885.0,687.97,688.68,686.84,687.84,4885.0
2024-11-14 13:00:00,687.13,690.65,687.12,690.65,3700.0,687.13,690.65,687.12,690.65,3700.0
2024-11-14 13:10:00,691.35,691.89,690.78,690.78,2478.0,691.35,691.89,690.78,690.78,2478.0
2024-11-14 13:20:00,692.05,692.35,692.05,692.31,400.0,692.05,692.35,692.05,692.31,400.0
2024-11-14 13:30:00,692.23,692.23,691.18,691.36,2400.0,692.23,692.23,691.18,691.36,2400.0
2024-11-14 13:40:00,691.35,692.3,689.92,689.92,3870.0,691.35,692.3,689.92,689.92,3870.0
2024-11-14 13:50:00,690.76,690.76,687.28,689.01,10976.0,690.76,690.76,687.28,689.01,10976.0
2024-11-14 14:00:00,689.18,691.44,688.5,689.12,13219.0,689.18,691.44,688.5,689.12,13219.0
2024-11-14 14:10:00,689.07,689.11,687.02,688.39,7624.0,689.07,689.11,687.02,688.39,7624.0
2024-11-14 14:20:00,688.95,689.76,688.42,689.76,3890.0,688.95,689.76,688.42,689.76,3890.0
2024-11-14 14:30:00,689.84,691.26,689.81,690.68,3461.0,689.84,691.26,689.81,690.68,3461.0
2024-11-14 14:40:00,690.03,691.11,689.93,691.11,2815.0,690.03,691.11,689.93,691.11,2815.0
2024-11-14 14:50:00,691.06,693.01,691.06,692.87,2093.0,691.06,693.01,691.06,692.87,2093.0
2024-11-14 15:00:00,692.46,693.46,691.02,693.33,18290.0,692.46,693.46,691.02,693.33,18290.0
2024-11-14 15:10:00,692.16,693.24,691.51,693.2,2398.0,692.16,693.24,691.51,693.2,2398.0
2024-11-14 15:20:00,693.24,693.8,692.45,693.01,28910.0,693.24,693.8,692.45,693.01,28910.0
2024-11-14 15:30:00,693.71,694.53,691.92,691.92,5678.0,693.71,694.53,691.92,691.92,5678.0
2024-11-14 15:40:00,692.54,693.03,691.21,691.93,7096.0,692.54,693.03,691.21,691.93,7096.0
2024-11-14 15:50:00,692.18,696.94,691.74,696.86,39792.0,692.18,696.94,691.74,696.86,39792.0
2024-11-15 09:30:00,685.89,687.29,681.73,682.05,6909.0,685.89,687.29,681.73,682.05,6909.0
2024-11-15 09:40:00,681.82,682.31,679.16,679.5,4838.0,681.82,682.31,679.16,679.5,4838.0
2024-11-15 09:50:00,680.29,680.29,676.22,678.14,13557.0,680.29,680.29,676.22,678.14,13557.0
2024-11-15 10:00:00,678.98,679.35,673.37,675.9,4846.0,678.98,679.35,673.37,675.9,4846.0
2024-11-15 10:10:00,675.94,675.94,672.74,674.94,8612.0,675.94,675.94,672.74,674.94,8612.0
2024-11-15 10:20:00,673.82,673.82,671.37,672.31,2683.0,673.82,673.82,671.37,672.31,2683.0
2024-11-15 10:30:00,671.15,673.46,670.98,673.22,5632.0,671.15,673.46,670.98,673.22,5632.0
2024-11-15 10:40:00,673.0,673.43,670.0,671.69,3602.0,673.0,673.43,670.0,671.69,3602.0
2024-11-15 10:50:00,671.74,674.04,670.81,673.27,21142.0,671.74,674.04,670.81,673.27,21142.0
2024-11-15 11:00:00,673.64,674.27,671.66,671.67,6160.0,673.64,674.27,671.66,671.67,6160.0
2024-11-15 11:10:00,671.2,674.37,671.2,674.01,12605.0,671.2,674.37,671.2,674.01,12605.0
2024-11-15 11:20:00,674.51,677.83,674.51,676.26,1823.0,674.51,677.83,674.51,676.26,1823.0
2024-11-15 11:30:00,677.89,679.44,677.86,679.24,1716.0,677.89,679.44,677.86,679.24,1716.0
2024-11-15 11:40:00,677.69,677.79,677.46,677.55,1623.0,677.69,677.79,677.46,677.55,1623.0
2024-11-15 11:50:00,676.7,676.89,676.48,676.48,400.0,676.7,676.89,676.48,676.48,400.0
2024-11-15 12:00:00,676.07,677.81,676.07,677.81,1722.0,676.07,677.81,676.07,677.81,1722.0
2024-11-15 12:10:00,677.25,677.83,677.24,677.83,3535.0,677.25,677.83,677.24,677.83,3535.0
2024-11-15 12:20:00,677.97,678.5,676.62,676.8,3733.0,677.97,678.5,676.62,676.8,3733.0
2024-11-15 12:30:00,676.19,677.43,675.52,677.43,3306.0,676.19,677.43,675.52,677.43,3306.0
2024-11-15 12:40:00,677.09,679.29,677.0,678.82,2747.0,677.09,679.29,677.0,678.82,2747.0
2024-11-15 12:50:00,678.36,678.36,675.69,678.01,2650.0,678.36,678.36,675.69,678.01,2650.0
2024-11-15 13:00:00,677.06,677.06,675.1,676.17,18356.0,677.06,677.06,675.1,676.17,18356.0
2024-11-15 13:10:00,675.97,677.3,675.01,676.23,4874.0,675.97,677.3,675.01,676.23,4874.0
2024-11-15 13:20:00,676.6,678.11,676.5,678.11,1100.0,676.6,678.11,676.5,678.11,1100.0
2024-11-15 13:30:00,677.32,677.32,674.83,675.18,2600.0,677.32,677.32,674.83,675.18,2600.0
2024-11-15 13:40:00,674.95,675.56,674.55,675.52,1442.0,674.95,675.56,674.55,675.52,1442.0
2024-11-15 13:50:00,675.52,675.84,674.82,675.81,2162.0,675.52,675.84,674.82,675.81,2162.0
2024-11-15 14:00:00,677.53,677.69,676.67,677.32,1914.0,677.53,677.69,676.67,677.32,1914.0
2024-11-15 14:10:00,676.99,678.11,676.3,676.52,2418.0,676.99,678.11,676.3,676.52,2418.0
2024-11-15 14:20:00,676.48,676.48,674.92,674.92,2394.0,676.48,676.48,674.92,674.92,2394.0
2024-11-15 14:30:00,674.77,675.26,674.7,675.26,1100.0,674.77,675.26,674.7,675.26,1100.0
2024-11-15 14:40:00,675.76,676.32,675.76,676.29,1200.0,675.76,676.32,675.76,676.29,1200.0
2024-11-15 14:50:00,675.51,675.52,673.9,674.33,3000.0,675.51,675.52,673.9,674.33,3000.0
2024-11-15 15:00:00,674.67,674.67,672.7,672.92,3988.0,674.67,674.67,672.7,672.92,3988.0
2024-11-15 15:10:00,672.87,674.31,672.71,674.27,4210.0,672.87,674.31,672.71,674.27,4210.0
2024-11-15 15:20:00,674.31,674.45,673.46,674.39,4845.0,674.31,674.45,673.46,674.39,4845.0
2024-11-15 15:30:00,674.88,677.74,674.88,677.57,12557.0,674.88,677.74,674.88,677.57,12557.0
2024-11-15 15:40:00,677.57,677.85,675.0,675.0,7882.0,677.57,677.85,675.0,675.0,7882.0
2024-11-15 15:50:00,675.29,678.77,675.07,676.79,37737.0,675.29,678.77,675.07,676.79,37737.0
2024-11-18 09:30:00,676.57,677.0,668.23,668.23,7217.0,676.57,677.0,668.23,668.23,7217.0
2024-11-18 09:40:00,672.8,672.86,667.91,670.23,5228.0,672.8,672.86,667.91,670.23,5228.0
2024-11-18 09:50:00,670.23,673.53,668.73,671.0,8146.0,670.23,673.53,668.73,671.0,8146.0
2024-11-18 10:00:00,671.55,673.87,669.57,673.87,5765.0,671.55,673.87,669.57,673.87,5765.0
2024-11-18 10:10:00,673.87,675.68,672.51,675.68,3352.0,673.87,675.68,672.51,675.68,3352.0
2024-11-18 10:20:00,675.66,675.66,673.85,675.06,1000.0,675.66,675.66,673.85,675.06,1000.0
2024-11-18 10:30:00,675.75,678.84,675.75,678.84,1230.0,675.75,678.84,675.75,678.84,1230.0
2024-11-18 10:40:00,679.76,679.98,677.64,679.98,1384.0,679.76,679.98,677.64,679.98,1384.0
2024-11-18 10:50:00,679.98,681.36,678.69,679.41,4126.0,679.98,681.36,678.69,679.41,4126.0
2024-11-18 11:00:00,678.09,679.46,678.09,679.46,1094.0,678.09,679.46,678.09,679.46,1094.0
2024-11-18 11:10:00,680.53,680.67,679.52,679.7,1127.0,680.53,680.67,679.52,679.7,1127.0
2024-11-18 11:20:00,679.63,680.93,678.05,678.06,2692.0,679.63,680.93,678.05,678.06,2692.0
2024-11-18 11:30:00,677.15,677.29,676.55,676.58,800.0,677.15,677.29,676.55,676.58,800.0
2024-11-18 11:40:00,676.57,677.12,676.42,677.07,2000.0,676.57,677.12,676.42,677.07,2000.0
2024-11-18 11:50:00,675.72,676.26,674.22,676.13,3156.0,675.72,676.26,674.22,676.13,3156.0
2024-11-18 12:00:00,676.71,676.71,675.77,676.4,1975.0,676.71,676.71,675.77,676.4,1975.0
2024-11-18 12:10:00,676.4,676.49,674.97,675.34,3224.0,676.4,676.49,674.97,675.34,3224.0
2024-11-18 12:20:00,675.34,676.16,674.88,674.88,1658.0,675.34,676.16,674.88,674.88,1658.0
2024-11-18 12:30:00,675.0,675.13,674.02,674.78,3682.0,675.0,675.13,674.02,674.78,3682.0
2024-11-18 12:40:00,674.69,674.69,672.32,673.39,5560.0,674.69,674.69,672.32,673.39,5560.0
2024-11-18 12:50:00,672.88,674.85,672.88,674.3,3306.0,672.88,674.85,672.88,674.3,3306.0
2024-11-18 13:00:00,673.61,673.62,673.17,673.62,1769.0,673.61,673.62,673.17,673.62,1769.0
2024-11-18 13:10:00,673.5,675.05,673.36,675.05,2106.0,673.5,675.05,673.36,675.05,2106.0
2024-11-18 13:20:00,675.05,675.05,674.24,674.55,2845.0,675.05,675.05,674.24,674.55,2845.0
2024-11-18 13:30:00,675.05,675.43,673.84,674.72,7830.0,675.05,675.43,673.84,674.72,7830.0
2024-11-18 13:40:00,674.0,674.06,670.78,672.15,2663.0,674.0,674.06,670.78,672.15,2663.0
2024-11-18 13:50:00,671.32,672.13,669.15,672.1,15266.0,671.32,672.13,669.15,672.1,15266.0
2024-11-18 14:00:00,671.95,673.18,670.46,672.72,8225.0,671.95,673.18,670.46,672.72,8225.0
2024-11-18 14:10:00,672.38,672.38,671.52,671.58,3493.0,672.38,672.38,671.52,671.58,3493.0
2024-11-18 14:20:00,671.58,671.81,671.25,671.75,2300.0,671.58,671.81,671.25,671.75,2300.0
2024-11-18 14:30:00,671.83,671.88,671.31,671.63,1102.0,671.83,671.88,671.31,671.63,1102.0
2024-11-18 14:40:00,671.14,671.88,671.14,671.68,900.0,671.14,671.88,671.14,671.68,900.0
2024-11-18 14:50:00,671.62,672.06,670.7,670.7,6103.0,671.62,672.06,670.7,670.7,6103.0
2024-11-18 15:00:00,670.49,670.86,670.22,670.78,938.0,670.49,670.86,670.22,670.78,938.0
2024-11-18 15:10:00,670.62,672.25,669.88,672.25,4253.0,670.62,672.25,669.88,672.25,4253.0
2024-11-18 15:20:00,672.55,673.25,672.49,673.25,600.0,672.55,673.25,672.49,673.25,600.0
2024-11-18 15:30:00,673.06,673.75,671.41,671.58,2806.0,673.06,673.75,671.41,671.58,2806.0
2024-11-18 15:40:00,671.69,673.34,670.79,670.91,6919.0,671.69,673.34,670.79,670.91,6919.0
2024-11-18 15:50:00,669.67,670.71,668.01,669.22,26645.0,669.67,670.71,668.01,669.22,26645.0
2024-11-19 09:30:00,661.59,664.06,653.53,663.26,19429.0,661.59,664.06,653.53,663.26,19429.0
2024-11-19 09:40:00,664.89,668.0,663.91,665.06,4406.0,664.89,668.0,663.91,665.06,4406.0
2024-11-19 09:50:00,667.51,672.26,667.51,671.61,6679.0,667.51,672.26,667.51,671.61,6679.0
2024-11-19 10:00:00,671.19,671.61,667.28,670.45,6469.0,671.19,671.61,667.28,670.45,6469.0
2024-11-19 10:10:00,670.08,670.16,667.84,668.44,2300.0,670.08,670.16,667.84,668.44,2300.0
2024-11-19 10:20:00,669.97,670.76,668.64,669.83,1906.0,669.97,670.76,668.64,669.83,1906.0
2024-11-19 10:30:00,669.92,673.1,669.47,672.75,4738.0,669.92,673.1,669.47,672.75,4738.0
2024-11-19 10:40:00,671.48,672.17,669.93,671.22,2620.0,671.48,672.17,669.93,671.22,2620.0
2024-11-19 10:50:00,670.95,671.96,668.0,671.71,3057.0,670.95,671.96,668.0,671.71,3057.0
2024-11-19 11:00:00,671.0,671.15,669.52,670.63,4168.0,671.0,671.15,669.52,670.63,4168.0
2024-11-19 11:10:00,670.17,672.03,669.4,672.03,3621.0,670.17,672.03,669.4,672.03,3621.0
2024-11-19 11:20:00,671.4,672.06,671.4,672.06,1050.0,671.4,672.06,671.4,672.06,1050.0
2024-11-19 11:30:00,672.1,672.78,669.91,672.78,2690.0,672.1,672.78,669.91,672.78,2690.0
2024-11-19 11:40:00,673.51,673.74,672.49,672.54,1200.0,673.51,673.74,672.49,672.54,1200.0
2024-11-19 11:50:00,671.66,673.24,671.66,672.64,1200.0,671.66,673.24,671.66,672.64,1200.0
2024-11-19 12:00:00,672.0,673.24,672.0,673.2,1500.0,672.0,673.24,672.0,673.2,1500.0
2024-11-19 12:10:00,672.86,672.86,671.61,671.68,2396.0,672.86,672.86,671.61,671.68,2396.0
2024-11-19 12:20:00,671.68,671.68,670.38,671.13,2206.0,671.68,671.68,670.38,671.13,2206.0
2024-11-19 12:30:00,670.97,671.19,669.6,670.59,1720.0,670.97,671.19,669.6,670.59,1720.0
2024-11-19 12:40:00,670.21,671.89,670.14,671.89,4334.0,670.21,671.89,670.14,671.89,4334.0
2024-11-19 12:50:00,672.49,673.51,672.05,672.9,3468.0,672.49,673.51,672.05,672.9,3468.0
2024-11-19 13:00:00,672.84,673.39,672.81,673.24,2018.0,672.84,673.39,672.81,673.24,2018.0
2024-11-19 13:10:00,673.12,673.5,669.89,671.29,9124.0,673.12,673.5,669.89,671.29,9124.0
2024-11-19 13:20:00,670.88,670.89,669.4,669.48,2765.0,670.88,670.89,669.4,669.48,2765.0
2024-11-19 13:30:00,669.48,670.36,669.48,670.36,1703.0,669.48,670.36,669.48,670.36,1703.0
2024-11-19 13:40:00,670.07,673.0,670.07,673.0,7308.0,670.07,673.0,670.07,673.0,7308.0
2024-11-19 13:50:00,673.55,673.57,672.0,672.54,3200.0,673.55,673.57,672.0,672.54,3200.0
2024-11-19 14:00:00,672.81,673.59,672.67,673.59,2440.0,672.81,673.59,672.67,673.59,2440.0
2024-11-19 14:10:00,673.08,673.6,672.78,673.53,1818.0,673.08,673.6,672.78,673.53,1818.0
2024-11-19 14:20:00,673.77,674.52,673.06,673.13,4533.0,673.77,674.52,673.06,673.13,4533.0
2024-11-19 14:30:00,673.13,673.79,672.85,672.94,4200.0,673.13,673.79,672.85,672.94,4200.0
2024-11-19 14:40:00,673.5,673.84,672.89,673.84,2486.0,673.5,673.84,672.89,673.84,2486.0
2024-11-19 14:50:00,673.79,674.98,673.79,674.16,2452.0,673.79,674.98,673.79,674.16,2452.0
2024-11-19 15:00:00,673.64,674.43,673.32,674.42,4120.0,673.64,674.43,673.32,674.42,4120.0
2024-11-19 15:10:00,674.42,677.07,674.13,677.07,2825.0,674.42,677.07,674.13,677.07,2825.0
2024-11-19 15:20:00,676.92,677.98,676.41,677.98,2000.0,676.92,677.98,676.41,677.98,2000.0
2024-11-19 15:30:00,677.5,678.74,677.19,678.74,4988.0,677.5,678.74,677.19,678.74,4988.0
2024-11-19 15:40:00,678.56,678.56,676.73,677.14,6053.0,678.56,678.56,676.73,677.14,6053.0
2024-11-19 15:50:00,677.08,682.55,676.85,682.03,43885.0,677.08,682.55,676.85,682.03,43885.0
2024-11-20 09:30:00,683.65,688.72,682.29,683.27,5977.0,683.65,688.72,682.29,683.27,5977.0
2024-11-20 09:40:00,683.37,683.37,681.81,681.81,1042.0,683.37,683.37,681.81,681.81,1042.0
2024-11-20 09:50:00,683.01,684.98,683.01,684.47,2600.0,683.01,684.98,683.01,684.47,2600.0
2024-11-20 10:00:00,684.99,686.4,683.25,684.11,3289.0,684.99,686.4,683.25,684.11,3289.0
2024-11-20 10:10:00,684.11,684.94,682.43,684.94,2770.0,684.11,684.94,682.43,684.94,2770.0
2024-11-20 10:20:00,685.77,690.79,684.33,689.63,10854.0,685.77,690.79,684.33,689.63,10854.0
2024-11-20 10:30:00,687.4,691.51,687.25,689.32,2071.0,687.4,691.51,687.25,689.32,2071.0
2024-11-20 10:40:00,689.5,691.4,689.5,691.4,1035.0,689.5,691.4,689.5,691.4,1035.0
2024-11-20 10:50:00,690.44,690.72,689.22,689.22,784.0,690.44,690.72,689.22,689.22,784.0
2024-11-20 11:00:00,690.22,692.35,689.7,691.29,2375.0,690.22,692.35,689.7,691.29,2375.0
2024-11-20 11:10:00,690.81,692.17,690.8,691.77,2216.0,690.81,692.17,690.8,691.77,2216.0
2024-11-20 11:20:00,692.44,692.44,691.26,691.26,651.0,692.44,692.44,691.26,691.26,651.0
2024-11-20 11:30:00,689.21,693.21,689.21,693.21,2768.0,689.21,693.21,689.21,693.21,2768.0
2024-11-20 11:40:00,693.83,693.85,692.39,693.85,4356.0,693.83,693.85,692.39,693.85,4356.0
2024-11-20 11:50:00,693.05,694.96,692.7,692.7,3056.0,693.05,694.96,692.7,692.7,3056.0
2024-11-20 12:00:00,692.87,693.58,691.2,691.2,3250.0,692.87,693.58,691.2,691.2,3250.0
2024-11-20 12:10:00,691.51,691.51,688.72,691.06,4398.0,691.51,691.51,688.72,691.06,4398.0
2024-11-20 12:20:00,691.09,692.84,690.56,692.83,1371.0,691.09,692.84,690.56,692.83,1371.0
2024-11-20 12:30:00,692.42,692.93,692.42,692.6,400.0,692.42,692.93,692.42,692.6,400.0
2024-11-20 12:40:00,692.86,692.86,690.25,690.71,1239.0,692.86,692.86,690.25,690.71,1239.0
2024-11-20 12:50:00,690.71,691.98,690.43,690.43,3078.0,690.71,691.98,690.43,690.43,3078.0
2024-11-20 13:00:00,690.84,691.63,690.12,690.12,933.0,690.84,691.63,690.12,690.12,933.0
2024-11-20 13:10:00,689.69,689.76,688.17,688.17,1804.0,689.69,689.76,688.17,688.17,1804.0
2024-11-20 13:20:00,687.91,689.8,687.34,689.41,1702.0,687.91,689.8,687.34,689.41,1702.0
2024-11-20 13:30:00,689.7,689.83,688.63,689.31,1110.0,689.7,689.83,688.63,689.31,1110.0
2024-11-20 13:40:00,688.91,689.59,688.58,689.59,1197.0,688.91,689.59,688.58,689.59,1197.0
2024-11-20 13:50:00,689.18,689.59,689.02,689.02,428.0,689.18,689.59,689.02,689.02,428.0
2024-11-20 14:00:00,689.59,690.14,689.35,689.35,1100.0,689.59,690.14,689.35,689.35,1100.0
2024-11-20 14:10:00,689.2,689.29,688.45,688.63,1106.0,689.2,689.29,688.45,688.63,1106.0
2024-11-20 14:20:00,689.46,689.46,688.69,688.8,1295.0,689.46,689.46,688.69,688.8,1295.0
2024-11-20 14:30:00,688.62,688.94,688.55,688.77,2001.0,688.62,688.94,688.55,688.77,2001.0
2024-11-20 14:40:00,688.59,690.27,688.59,690.27,400.0,688.59,690.27,688.59,690.27,400.0
2024-11-20 14:50:00,690.47,691.11,690.47,690.75,712.0,690.47,691.11,690.47,690.75,712.0
2024-11-20 15:00:00,690.95,691.35,690.24,691.35,1839.0,690.95,691.35,690.24,691.35,1839.0
2024-11-20 15:10:00,691.5,692.43,691.5,692.33,1100.0,691.5,692.43,691.5,692.33,1100.0
2024-11-20 15:20:00,692.43,692.98,692.17,692.76,3085.0,692.43,692.98,692.17,692.76,3085.0
2024-11-20 15:30:00,693.42,694.37,693.42,693.59,1834.0,693.42,694.37,693.42,693.59,1834.0
2024-11-20 15:40:00,693.9,694.15,692.49,692.49,4905.0,693.9,694.15,692.49,692.49,4905.0
2024-11-20 15:50:00,692.98,695.31,692.61,694.5,22855.0,692.98,695.31,692.61,694.5,22855.0
2024-11-21 09:30:00,699.0,705.8,698.47,698.7,17167.0,699.0,705.8,698.47,698.7,17167.0
2024-11-21 09:40:00,700.61,709.4,700.43,707.06,4560.0,700.61,709.4,700.43,707.06,4560.0
2024-11-21 09:50:00,706.86,711.34,704.78,707.22,3305.0,706.86,711.34,704.78,707.22,3305.0
2024-11-21 10:00:00,706.74,708.68,701.91,704.09,4391.0,706.74,708.68,701.91,704.09,4391.0
2024-11-21 10:10:00,704.17,709.76,703.73,709.76,5986.0,704.17,709.76,703.73,709.76,5986.0
2024-11-21 10:20:00,710.26,711.65,706.51,707.76,7126.0,710.26,711.65,706.51,707.76,7126.0
2024-11-21 10:30:00,707.75,708.44,705.74,707.04,5609.0,707.75,708.44,705.74,707.04,5609.0
2024-11-21 10:40:00,707.04,710.32,705.51,709.76,2045.0,707.04,710.32,705.51,709.76,2045.0
2024-11-21 10:50:00,711.59,714.22,711.33,713.31,4076.0,711.59,714.22,711.33,713.31,4076.0
2024-11-21 11:00:00,714.22,715.0,713.67,714.12,4353.0,714.22,715.0,713.67,714.12,4353.0
2024-11-21 11:10:00,714.4,717.82,714.4,716.82,7280.0,714.4,717.82,714.4,716.82,7280.0
2024-11-21 11:20:00,717.42,718.55,716.34,717.05,14831.0,717.42,718.55,716.34,717.05,14831.0
2024-11-21 11:30:00,716.66,718.16,715.86,717.2,17847.0,716.66,718.16,715.86,717.2,17847.0
2024-11-21 11:40:00,717.5,719.7,717.5,719.0,6027.0,717.5,719.7,717.5,719.0,6027.0
2024-11-21 11:50:00,719.5,723.96,718.38,723.55,13347.0,719.5,723.96,718.38,723.55,13347.0
2024-11-21 12:00:00,722.78,723.85,720.5,723.85,17332.0,722.78,723.85,720.5,723.85,17332.0
2024-11-21 12:10:00,723.72,725.65,722.95,725.0,17191.0,723.72,725.65,722.95,725.0,17191.0
2024-11-21 12:20:00,725.18,726.77,724.85,726.77,7105.0,725.18,726.77,724.85,726.77,7105.0
2024-11-21 12:30:00,726.38,727.66,726.37,727.15,7108.0,726.38,727.66,726.37,727.15,7108.0
2024-11-21 12:40:00,726.69,728.27,725.26,727.52,5887.0,726.69,728.27,725.26,727.52,5887.0
2024-11-21 12:50:00,727.68,728.9,725.76,725.76,20585.0,727.68,728.9,725.76,725.76,20585.0
2024-11-21 13:00:00,726.3,726.96,723.55,726.94,8738.0,726.3,726.96,723.55,726.94,8738.0
2024-11-21 13:10:00,726.69,726.81,725.21,725.36,14402.0,726.69,726.81,725.21,725.36,14402.0
2024-11-21 13:20:00,726.46,726.95,725.81,726.78,12526.0,726.46,726.95,725.81,726.78,12526.0
2024-11-21 13:30:00,726.78,727.95,726.78,727.65,4145.0,726.78,727.95,726.78,727.65,4145.0
2024-11-21 13:40:00,726.95,726.99,723.95,723.95,2490.0,726.95,726.99,723.95,723.95,2490.0
2024-11-21 13:50:00,723.92,724.28,722.07,722.87,4236.0,723.92,724.28,722.07,722.87,4236.0
2024-11-21 14:00:00,722.86,723.06,721.66,721.67,3394.0,722.86,723.06,721.66,721.67,3394.0
2024-11-21 14:10:00,721.67,722.63,721.08,721.23,1400.0,721.67,722.63,721.08,721.23,1400.0
2024-11-21 14:20:00,721.68,723.3,721.67,723.19,7015.0,721.68,723.3,721.67,723.19,7015.0
2024-11-21 14:30:00,724.52,724.52,722.87,723.36,3129.0,724.52,724.52,722.87,723.36,3129.0
2024-11-21 14:40:00,723.45,724.52,723.45,723.79,1500.0,723.45,724.52,723.45,723.79,1500.0
2024-11-21 14:50:00,724.45,724.71,722.31,722.87,1975.0,724.45,724.71,722.31,722.87,1975.0
2024-11-21 15:00:00,723.59,724.18,721.21,721.43,3498.0,723.59,724.18,721.21,721.43,3498.0
2024-11-21 15:10:00,720.98,722.56,720.97,721.97,4968.0,720.98,722.56,720.97,721.97,4968.0
2024-11-21 15:20:00,722.56,722.6,721.47,721.9,2957.0,722.56,722.6,721.47,721.9,2957.0
2024-11-21 15:30:00,721.9,722.15,718.67,719.37,11927.0,721.9,722.15,718.67,719.37,11927.0
2024-11-21 15:40:00,719.18,721.76,717.83,720.36,12997.0,719.18,721.76,717.83,720.36,12997.0
2024-11-21 15:50:00,719.43,721.95,718.24,720.06,34030.0,719.43,721.95,718.24,720.06,34030.0
2024-11-22 09:30:00,720.0,729.54,720.0,727.19,11357.0,720.0,729.54,720.0,727.19,11357.0
2024-11-22 09:40:00,727.19,728.64,727.19,728.64,900.0,727.19,728.64,727.19,728.64,900.0
2024-11-22 09:50:00,728.09,728.09,726.53,726.54,661.0,728.09,728.09,726.53,726.54,661.0
2024-11-22 10:00:00,726.55,726.55,722.53,723.56,2832.0,726.55,726.55,722.53,723.56,2832.0
2024-11-22 10:10:00,724.93,726.43,723.54,725.69,1750.0,724.93,726.43,723.54,725.69,1750.0
2024-11-22 10:20:00,726.6,726.67,724.46,724.47,3567.0,726.6,726.67,724.46,724.47,3567.0
2024-11-22 10:30:00,724.5,726.02,723.45,723.45,5543.0,724.5,726.02,723.45,723.45,5543.0
2024-11-22 10:40:00,723.45,725.32,723.45,724.21,8893.0,723.45,725.32,723.45,724.21,8893.0
2024-11-22 10:50:00,725.32,727.52,723.34,727.52,6427.0,725.32,727.52,723.34,727.52,6427.0
2024-11-22 11:00:00,725.38,725.38,723.42,724.89,2324.0,725.38,725.38,723.42,724.89,2324.0
2024-11-22 11:10:00,724.49,726.21,724.48,726.06,2134.0,724.49,726.21,724.48,726.06,2134.0
2024-11-22 11:20:00,727.05,727.05,724.63,724.66,1020.0,727.05,727.05,724.63,724.66,1020.0
2024-11-22 11:30:00,724.88,725.84,724.68,725.05,1300.0,724.88,725.84,724.68,725.05,1300.0
2024-11-22 11:40:00,726.17,728.97,726.17,728.77,3468.0,726.17,728.97,726.17,728.77,3468.0
2024-11-22 11:50:00,730.0,730.96,728.94,729.08,4572.0,730.0,730.96,728.94,729.08,4572.0
2024-11-22 12:00:00,728.95,732.86,728.94,731.15,3146.0,728.95,732.86,728.94,731.15,3146.0
2024-11-22 12:10:00,731.31,734.6,731.31,734.6,4041.0,731.31,734.6,731.31,734.6,4041.0
2024-11-22 12:20:00,735.0,735.0,731.21,732.63,5174.0,735.0,735.0,731.21,732.63,5174.0
2024-11-22 12:30:00,731.8,732.79,731.37,732.26,1900.0,731.8,732.79,731.37,732.26,1900.0
2024-11-22 12:40:00,731.97,732.92,731.02,732.92,4642.0,731.97,732.92,731.02,732.92,4642.0
2024-11-22 12:50:00,733.46,733.46,732.97,733.29,800.0,733.46,733.46,732.97,733.29,800.0
2024-11-22 13:00:00,733.54,733.87,733.13,733.87,900.0,733.54,733.87,733.13,733.87,900.0
2024-11-22 13:10:00,734.13,734.96,733.65,734.63,2935.0,734.13,734.96,733.65,734.63,2935.0
2024-11-22 13:20:00,734.5,736.04,734.5,735.38,4063.0,734.5,736.04,734.5,735.38,4063.0
2024-11-22 13:30:00,735.62,736.57,735.14,735.5,3494.0,735.62,736.57,735.14,735.5,3494.0
2024-11-22 13:40:00,735.67,736.82,735.67,736.66,3925.0,735.67,736.82,735.67,736.66,3925.0
2024-11-22 13:50:00,736.68,737.91,736.59,737.62,3355.0,736.68,737.91,736.59,737.62,3355.0
2024-11-22 14:00:00,737.2,737.4,736.92,736.96,1972.0,737.2,737.4,736.92,736.96,1972.0
2024-11-22 14:10:00,737.53,738.65,736.35,737.21,18403.0,737.53,738.65,736.35,737.21,18403.0
2024-11-22 14:20:00,737.25,738.48,736.02,737.74,12153.0,737.25,738.48,736.02,737.74,12153.0
2024-11-22 14:30:00,737.88,740.69,737.88,738.83,3260.0,737.88,740.69,737.88,738.83,3260.0
2024-11-22 14:40:00,739.56,739.94,738.59,738.59,7532.0,739.56,739.94,738.59,738.59,7532.0
2024-11-22 14:50:00,738.51,738.54,737.9,738.07,5186.0,738.51,738.54,737.9,738.07,5186.0
2024-11-22 15:00:00,738.66,739.06,737.69,739.03,4566.0,738.66,739.06,737.69,739.03,4566.0
2024-11-22 15:10:00,738.65,740.76,738.65,740.76,5741.0,738.65,740.76,738.65,740.76,5741.0
2024-11-22 15:20:00,740.45,742.2,740.33,742.04,7177.0,740.45,742.2,740.33,742.04,7177.0
2024-11-22 15:30:00,741.83,745.22,741.83,745.22,11920.0,741.83,745.22,741.83,745.22,11920.0
2024-11-22 15:40:00,745.41,745.49,740.46,740.47,18838.0,745.41,745.49,740.46,740.47,18838.0
2024-11-22 15:50:00,740.47,745.28,740.37,742.73,61819.0,740.47,745.28,740.37,742.73,61819.0
2024-11-25 09:30:00,746.7,751.62,741.64,743.98,20097.0,746.7,751.62,741.64,743.98,20097.0
2024-11-25 09:40:00,742.59,747.55,742.59,744.35,6765.0,742.59,747.55,742.59,744.35,6765.0
2024-11-25 09:50:00,745.99,746.88,744.4,744.52,5520.0,745.99,746.88,744.4,744.52,5520.0
2024-11-25 10:00:00,748.43,751.51,746.91,749.23,3024.0,748.43,751.51,746.91,749.23,3024.0
2024-11-25 10:10:00,749.23,753.85,747.82,753.85,12684.0,749.23,753.85,747.82,753.85,12684.0
2024-11-25 10:20:00,753.02,754.56,750.14,750.14,8306.0,753.02,754.56,750.14,750.14,8306.0
2024-11-25 10:30:00,750.62,752.91,748.93,749.56,4608.0,750.62,752.91,748.93,749.56,4608.0
2024-11-25 10:40:00,749.66,750.84,749.39,750.16,6753.0,749.66,750.84,749.39,750.16,6753.0
2024-11-25 10:50:00,750.5,750.5,748.1,748.8,6555.0,750.5,750.5,748.1,748.8,6555.0
2024-11-25 11:00:00,748.09,749.36,747.5,747.5,3604.0,748.09,749.36,747.5,747.5,3604.0
2024-11-25 11:10:00,747.02,747.5,744.31,745.25,33805.0,747.02,747.5,744.31,745.25,33805.0
2024-11-25 11:20:00,745.25,745.26,741.2,742.14,22976.0,745.25,745.26,741.2,742.14,22976.0
2024-11-25 11:30:00,742.14,742.85,739.64,740.1,9509.0,742.14,742.85,739.64,740.1,9509.0
2024-11-25 11:40:00,740.23,740.23,736.63,738.14,18464.0,740.23,740.23,736.63,738.14,18464.0
2024-11-25 11:50:00,737.85,738.24,732.86,735.68,21523.0,737.85,738.24,732.86,735.68,21523.0
2024-11-25 12:00:00,735.55,735.55,733.3,733.7,41294.0,735.55,735.55,733.3,733.7,41294.0
2024-11-25 12:10:00,733.7,736.78,732.03,736.78,7161.0,733.7,736.78,732.03,736.78,7161.0
2024-11-25 12:20:00,736.14,736.14,733.4,734.9,3376.0,736.14,736.14,733.4,734.9,3376.0
2024-11-25 12:30:00,734.91,736.94,734.75,736.94,8171.0,734.91,736.94,734.75,736.94,8171.0
2024-11-25 12:40:00,737.05,739.63,736.57,739.63,3695.0,737.05,739.63,736.57,739.63,3695.0
2024-11-25 12:50:00,739.66,740.98,739.33,740.98,4440.0,739.66,740.98,739.33,740.98,4440.0
2024-11-25 13:00:00,740.98,742.78,740.68,742.78,1755.0,740.98,742.78,740.68,742.78,1755.0
2024-11-25 13:10:00,742.78,743.91,741.6,741.6,15015.0,742.78,743.91,741.6,741.6,15015.0
2024-11-25 13:20:00,741.51,741.51,739.82,740.75,1001.0,741.51,741.51,739.82,740.75,1001.0
2024-11-25 13:30:00,740.59,740.59,738.05,739.98,10535.0,740.59,740.59,738.05,739.98,10535.0
2024-11-25 13:40:00,739.98,740.55,736.32,736.55,3857.0,739.98,740.55,736.32,736.55,3857.0
2024-11-25 13:50:00,736.54,737.4,736.4,737.09,4399.0,736.54,737.4,736.4,737.09,4399.0
2024-11-25 14:00:00,737.08,737.23,732.99,732.99,3937.0,737.08,737.23,732.99,732.99,3937.0
2024-11-25 14:10:00,733.24,736.0,733.1,733.23,10011.0,733.24,736.0,733.1,733.23,10011.0
2024-11-25 14:20:00,733.42,733.77,732.59,733.18,3541.0,733.42,733.77,732.59,733.18,3541.0
2024-11-25 14:30:00,733.06,733.61,732.09,732.44,2369.0,733.06,733.61,732.09,732.44,2369.0
2024-11-25 14:40:00,733.03,733.9,732.42,732.97,6605.0,733.03,733.9,732.42,732.97,6605.0
2024-11-25 14:50:00,732.91,733.69,732.29,733.48,8756.0,732.91,733.69,732.29,733.48,8756.0
2024-11-25 15:00:00,733.6,733.6,731.43,731.43,1965.0,733.6,733.6,731.43,731.43,1965.0
2024-11-25 15:10:00,731.27,731.27,730.46,731.02,3573.0,731.27,731.27,730.46,731.02,3573.0
2024-11-25 15:20:00,731.32,732.37,730.05,731.67,13809.0,731.32,732.37,730.05,731.67,13809.0
2024-11-25 15:30:00,731.4,732.27,729.52,730.01,11846.0,731.4,732.27,729.52,730.01,11846.0
2024-11-25 15:40:00,729.65,730.78,729.5,730.13,12439.0,729.65,730.78,729.5,730.13,12439.0
2024-11-25 15:50:00,730.2,732.72,729.64,731.24,177629.0,730.2,732.72,729.64,731.24,177629.0
2024-11-26 09:30:00,733.48,733.48,727.0,727.0,7267.0,733.48,733.48,727.0,727.0,7267.0
2024-11-26 09:40:00,725.05,731.9,725.05,731.85,7077.0,725.05,731.9,725.05,731.85,7077.0
2024-11-26 09:50:00,731.74,731.74,727.71,727.71,400.0,731.74,731.74,727.71,727.71,400.0
2024-11-26 10:00:00,727.63,733.26,727.0,733.26,2573.0,727.63,733.26,727.0,733.26,2573.0
2024-11-26 10:10:00,731.82,732.99,731.54,731.54,300.0,731.82,732.99,731.54,731.54,300.0
2024-11-26 10:20:00,730.98,732.79,730.71,732.79,1661.0,730.98,732.79,730.71,732.79,1661.0
2024-11-26 10:30:00,733.7,734.58,732.86,733.57,620.0,733.7,734.58,732.86,733.57,620.0
2024-11-26 10:40:00,733.57,737.71,733.25,733.25,5526.0,733.57,737.71,733.25,733.25,5526.0
2024-11-26 10:50:00,733.75,733.9,732.34,732.34,949.0,733.75,733.9,732.34,732.34,949.0
2024-11-26 11:00:00,732.11,733.87,732.1,733.12,815.0,732.11,733.87,732.1,733.12,815.0
2024-11-26 11:10:00,733.05,734.33,731.77,734.32,4775.0,733.05,734.33,731.77,734.32,4775.0
2024-11-26 11:20:00,734.44,734.63,732.94,734.31,2385.0,734.44,734.63,732.94,734.31,2385.0
2024-11-26 11:30:00,734.31,734.44,733.56,733.82,1228.0,734.31,734.44,733.56,733.82,1228.0
2024-11-26 11:40:00,734.25,735.0,733.15,733.15,1586.0,734.25,735.0,733.15,733.15,1586.0
2024-11-26 11:50:00,732.6,733.71,732.6,733.71,400.0,732.6,733.71,732.6,733.71,400.0
2024-11-26 12:00:00,733.71,734.44,733.03,733.43,1662.0,733.71,734.44,733.03,733.43,1662.0
2024-11-26 12:10:00,733.76,734.13,731.64,732.57,1607.0,733.76,734.13,731.64,732.57,1607.0
2024-11-26 12:20:00,732.43,734.4,732.43,733.29,3360.0,732.43,734.4,732.43,733.29,3360.0
2024-11-26 12:30:00,733.46,734.48,731.76,731.76,4153.0,733.46,734.48,731.76,731.76,4153.0
2024-11-26 12:40:00,731.76,733.54,731.76,732.42,1421.0,731.76,733.54,731.76,732.42,1421.0
2024-11-26 12:50:00,732.66,733.35,732.66,733.24,500.0,732.66,733.35,732.66,733.24,500.0
2024-11-26 13:00:00,732.66,732.67,730.69,731.78,8724.0,732.66,732.67,730.69,731.78,8724.0
2024-11-26 13:10:00,733.85,734.4,731.22,732.16,6307.0,733.85,734.4,731.22,732.16,6307.0
2024-11-26 13:20:00,732.15,732.15,731.36,731.83,847.0,732.15,732.15,731.36,731.83,847.0
2024-11-26 13:30:00,732.14,732.15,730.3,730.68,1729.0,732.14,732.15,730.3,730.68,1729.0
2024-11-26 13:40:00,731.34,732.0,731.14,731.62,1150.0,731.34,732.0,731.14,731.62,1150.0
2024-11-26 13:50:00,731.62,732.4,730.92,732.04,4495.0,731.62,732.4,730.92,732.04,4495.0
2024-11-26 14:00:00,731.42,732.57,730.09,730.09,1425.0,731.42,732.57,730.09,730.09,1425.0
2024-11-26 14:10:00,729.8,729.83,729.8,729.83,254.0,729.8,729.83,729.8,729.83,254.0
2024-11-26 14:20:00,729.84,729.84,727.78,727.99,1000.0,729.84,729.84,727.78,727.99,1000.0
2024-11-26 14:30:00,727.99,729.59,727.24,728.4,1290.0,727.99,729.59,727.24,728.4,1290.0
2024-11-26 14:40:00,728.21,729.02,728.2,729.02,413.0,728.21,729.02,728.2,729.02,413.0
2024-11-26 14:50:00,727.5,728.72,727.35,728.3,2955.0,727.5,728.72,727.35,728.3,2955.0
2024-11-26 15:00:00,729.04,730.1,728.76,730.0,1400.0,729.04,730.1,728.76,730.0,1400.0
2024-11-26 15:10:00,730.0,730.01,729.22,729.73,800.0,730.0,730.01,729.22,729.73,800.0
2024-11-26 15:20:00,729.75,730.22,729.29,729.3,2864.0,729.75,730.22,729.29,729.3,2864.0
2024-11-26 15:30:00,729.13,729.37,727.96,727.96,6414.0,729.13,729.37,727.96,727.96,6414.0
2024-11-26 15:40:00,728.65,730.56,728.0,730.36,11893.0,728.65,730.56,728.0,730.36,11893.0
2024-11-26 15:50:00,730.75,732.04,729.39,729.82,22517.0,730.75,732.04,729.39,729.82,22517.0
2024-11-27 09:30:00,729.77,729.77,724.58,724.59,4899.0,729.77,729.77,724.58,724.59,4899.0
2024-11-27 09:40:00,724.34,726.09,723.47,725.46,946.0,724.34,726.09,723.47,725.46,946.0
2024-11-27 09:50:00,722.6,723.0,720.03,720.05,1675.0,722.6,723.0,720.03,720.05,1675.0
2024-11-27 10:00:00,724.25,725.82,722.0,722.0,3243.0,724.25,725.82,722.0,722.0,3243.0
2024-11-27 10:10:00,723.16,723.87,719.57,721.21,6296.0,723.16,723.87,719.57,721.21,6296.0
2024-11-27 10:20:00,720.24,720.24,716.62,719.45,5125.0,720.24,720.24,716.62,719.45,5125.0
2024-11-27 10:30:00,720.0,720.91,715.37,715.37,4672.0,720.0,720.91,715.37,715.37,4672.0
2024-11-27 10:40:00,715.55,717.0,715.55,716.43,700.0,715.55,717.0,715.55,716.43,700.0
2024-11-27 10:50:00,716.42,716.42,713.0,714.2,905.0,716.42,716.42,713.0,714.2,905.0
2024-11-27 11:00:00,713.71,716.43,712.31,715.14,3500.0,713.71,716.43,712.31,715.14,3500.0
2024-11-27 11:10:00,716.09,718.16,715.87,717.22,2189.0,716.09,718.16,715.87,717.22,2189.0
2024-11-27 11:20:00,719.12,719.12,717.58,719.1,1638.0,719.12,719.12,717.58,719.1,1638.0
2024-11-27 11:30:00,717.23,718.22,715.97,718.22,2036.0,717.23,718.22,715.97,718.22,2036.0
2024-11-27 11:40:00,719.5,719.69,719.5,719.5,563.0,719.5,719.69,719.5,719.5,563.0
2024-11-27 11:50:00,719.56,719.56,717.79,718.03,1500.0,719.56,719.56,717.79,718.03,1500.0
2024-11-27 12:00:00,717.34,717.34,716.16,717.1,500.0,717.34,717.34,716.16,717.1,500.0
2024-11-27 12:10:00,717.51,717.91,716.59,717.31,1562.0,717.51,717.91,716.59,717.31,1562.0
2024-11-27 12:20:00,716.79,718.64,716.79,718.64,982.0,716.79,718.64,716.79,718.64,982.0
2024-11-27 12:30:00,718.9,719.83,718.9,719.83,1133.0,718.9,719.83,718.9,719.83,1133.0
2024-11-27 12:40:00,719.92,719.92,718.79,718.79,1400.0,719.92,719.92,718.79,718.79,1400.0
2024-11-27 12:50:00,719.26,719.6,719.26,719.5,723.0,719.26,719.6,719.26,719.5,723.0
2024-11-27 13:00:00,719.46,719.49,719.44,719.45,300.0,719.46,719.49,719.44,719.45,300.0
2024-11-27 13:10:00,719.45,720.61,719.44,720.61,1200.0,719.45,720.61,719.44,720.61,1200.0
2024-11-27 13:20:00,720.89,721.18,720.89,721.18,300.0,720.89,721.18,720.89,721.18,300.0
2024-11-27 13:30:00,721.88,721.88,721.19,721.28,304.0,721.88,721.88,721.19,721.28,304.0
2024-11-27 13:40:00,721.89,721.97,721.81,721.82,500.0,721.89,721.97,721.81,721.82,500.0
2024-11-27 13:50:00,721.66,721.66,720.99,720.99,400.0,721.66,721.66,720.99,720.99,400.0
2024-11-27 14:00:00,721.7,721.7,720.5,720.76,2805.0,721.7,721.7,720.5,720.76,2805.0
2024-11-27 14:10:00,720.79,720.79,720.2,720.2,1114.0,720.79,720.79,720.2,720.2,1114.0
2024-11-27 14:20:00,720.26,721.03,720.26,721.0,1158.0,720.26,721.03,720.26,721.0,1158.0
2024-11-27 14:30:00,720.95,720.95,720.23,720.31,959.0,720.95,720.95,720.23,720.31,959.0
2024-11-27 14:40:00,720.35,721.77,720.35,721.77,3005.0,720.35,721.77,720.35,721.77,3005.0
2024-11-27 14:50:00,722.45,722.64,721.65,721.79,1636.0,722.45,722.64,721.65,721.79,1636.0
2024-11-27 15:00:00,721.79,722.67,721.79,722.67,2392.0,721.79,722.67,721.79,722.67,2392.0
2024-11-27 15:10:00,722.5,722.62,721.55,721.8,1692.0,722.5,722.62,721.55,721.8,1692.0
2024-11-27 15:20:00,721.01,722.03,721.01,722.0,2248.0,721.01,722.03,721.01,722.0,2248.0
2024-11-27 15:30:00,722.14,724.33,722.11,723.47,2558.0,722.14,724.33,722.11,723.47,2558.0
2024-11-27 15:40:00,723.67,724.11,722.78,722.97,3293.0,723.67,724.11,722.78,722.97,3293.0
2024-11-27 15:50:00,723.47,724.52,721.83,722.83,12916.0,723.47,724.52,721.83,722.83,12916.0
2024-11-29 09:30:00,726.42,726.63,723.08,724.38,4262.0,726.42,726.63,723.08,724.38,4262.0
2024-11-29 09:40:00,726.91,729.0,724.36,726.83,4326.0,726.91,729.0,724.36,726.83,4326.0
2024-11-29 09:50:00,726.83,727.37,725.96,726.2,3208.0,726.83,727.37,725.96,726.2,3208.0
2024-11-29 10:00:00,726.12,727.5,723.41,724.88,1988.0,726.12,727.5,723.41,724.88,1988.0
2024-11-29 10:10:00,724.86,724.86,721.83,721.83,3283.0,724.86,724.86,721.83,721.83,3283.0
2024-11-29 10:20:00,722.59,723.31,720.63,720.63,1176.0,722.59,723.31,720.63,720.63,1176.0
2024-11-29 10:30:00,721.07,724.0,721.06,723.95,2151.0,721.07,724.0,721.06,723.95,2151.0
2024-11-29 10:40:00,723.95,725.87,723.95,725.87,650.0,723.95,725.87,723.95,725.87,650.0
2024-11-29 10:50:00,725.92,725.92,722.21,722.41,1140.0,725.92,725.92,722.21,722.41,1140.0
2024-11-29 11:00:00,722.18,722.18,719.75,719.75,4038.0,722.18,722.18,719.75,719.75,4038.0
2024-11-29 11:10:00,719.82,721.53,719.09,721.53,2396.0,719.82,721.53,719.09,721.53,2396.0
2024-11-29 11:20:00,721.97,721.97,720.83,721.15,1180.0,721.97,721.97,720.83,721.15,1180.0
2024-11-29 11:30:00,721.18,721.18,720.23,720.24,1708.0,721.18,721.18,720.23,720.24,1708.0
2024-11-29 11:40:00,720.31,722.49,720.3,720.79,2700.0,720.31,722.49,720.3,720.79,2700.0
2024-11-29 11:50:00,720.86,721.0,719.67,720.08,700.0,720.86,721.0,719.67,720.08,700.0
2024-11-29 12:00:00,719.31,720.08,719.31,720.08,1200.0,719.31,720.08,719.31,720.08,1200.0
2024-11-29 12:10:00,720.84,720.84,718.84,718.84,2874.0,720.84,720.84,718.84,718.84,2874.0
2024-11-29 12:20:00,720.28,721.46,720.27,721.46,1500.0,720.28,721.46,720.27,721.46,1500.0
2024-11-29 12:30:00,721.63,721.63,719.92,720.4,1640.0,721.63,721.63,719.92,720.4,1640.0
2024-11-29 12:40:00,721.24,721.92,721.24,721.63,1416.0,721.24,721.92,721.24,721.63,1416.0
2024-11-29 12:50:00,721.79,724.3,721.05,721.05,10108.0,721.79,724.3,721.05,721.05,10108.0
2024-12-02 09:30:00,723.51,727.72,722.76,723.81,4934.0,723.51,727.72,722.76,723.81,4934.0
2024-12-02 09:40:00,725.45,725.45,725.05,725.38,690.0,725.45,725.45,725.05,725.38,690.0
2024-12-02 09:50:00,725.49,728.19,725.42,726.26,2314.0,725.49,728.19,725.42,726.26,2314.0
2024-12-02 10:00:00,728.0,730.93,727.68,727.69,8546.0,728.0,730.93,727.68,727.69,8546.0
2024-12-02 10:10:00,727.17,728.21,726.39,728.21,2070.0,727.17,728.21,726.39,728.21,2070.0
2024-12-02 10:20:00,728.58,728.58,726.93,727.85,580.0,728.58,728.58,726.93,727.85,580.0
2024-12-02 10:30:00,727.04,727.04,722.95,722.95,1502.0,727.04,727.04,722.95,722.95,1502.0
2024-12-02 10:40:00,723.74,724.65,722.66,724.64,1300.0,723.74,724.65,722.66,724.64,1300.0
2024-12-02 10:50:00,724.24,724.24,722.17,722.17,600.0,724.24,724.24,722.17,722.17,600.0
2024-12-02 11:00:00,721.8,722.19,721.8,722.19,421.0,721.8,722.19,721.8,722.19,421.0
2024-12-02 11:10:00,722.18,723.1,721.53,721.53,1809.0,722.18,723.1,721.53,721.53,1809.0
2024-12-02 11:20:00,720.52,721.46,720.52,721.46,400.0,720.52,721.46,720.52,721.46,400.0
2024-12-02 11:30:00,721.75,722.42,720.68,722.42,1519.0,721.75,722.42,720.68,722.42,1519.0
2024-12-02 11:40:00,722.69,722.9,721.07,721.07,2245.0,722.69,722.9,721.07,721.07,2245.0
2024-12-02 11:50:00,721.49,722.57,720.15,722.57,2704.0,721.49,722.57,720.15,722.57,2704.0
2024-12-02 12:00:00,722.6,724.03,722.6,724.03,900.0,722.6,724.03,722.6,724.03,900.0
2024-12-02 12:10:00,724.12,724.38,722.25,722.25,2327.0,724.12,724.38,722.25,722.25,2327.0
2024-12-02 12:20:00,722.6,722.86,722.18,722.79,1115.0,722.6,722.86,722.18,722.79,1115.0
2024-12-02 12:30:00,722.2,722.97,722.2,722.46,1421.0,722.2,722.97,722.2,722.46,1421.0
2024-12-02 12:40:00,722.8,723.42,722.48,723.42,619.0,722.8,723.42,722.48,723.42,619.0
2024-12-02 12:50:00,723.45,724.23,722.38,722.87,1334.0,723.45,724.23,722.38,722.87,1334.0
2024-12-02 13:00:00,721.89,722.35,721.89,722.35,200.0,721.89,722.35,721.89,722.35,200.0
2024-12-02 13:10:00,720.99,722.48,720.94,722.48,4905.0,720.99,722.48,720.94,722.48,4905.0
2024-12-02 13:20:00,721.74,721.77,720.98,720.98,1186.0,721.74,721.77,720.98,720.98,1186.0
2024-12-02 13:30:00,721.57,723.38,721.12,723.33,1366.0,721.57,723.38,721.12,723.33,1366.0
2024-12-02 13:40:00,723.79,723.79,722.62,722.91,700.0,723.79,723.79,722.62,722.91,700.0
2024-12-02 13:50:00,724.04,725.7,724.04,725.05,2874.0,724.04,725.7,724.04,725.05,2874.0
2024-12-02 14:00:00,724.14,724.8,724.02,724.02,852.0,724.14,724.8,724.02,724.02,852.0
2024-12-02 14:10:00,724.3,724.63,724.0,724.0,700.0,724.3,724.63,724.0,724.0,700.0
2024-12-02 14:20:00,724.2,724.2,723.26,723.26,800.0,724.2,724.2,723.26,723.26,800.0
2024-12-02 14:30:00,724.07,724.23,723.95,723.95,590.0,724.07,724.23,723.95,723.95,590.0
2024-12-02 14:40:00,723.88,724.01,723.28,724.01,700.0,723.88,724.01,723.28,724.01,700.0
2024-12-02 14:50:00,724.15,724.34,723.44,723.66,2490.0,724.15,724.34,723.44,723.66,2490.0
2024-12-02 15:00:00,722.9,723.19,722.9,723.19,200.0,722.9,723.19,722.9,723.19,200.0
2024-12-02 15:10:00,723.25,723.78,723.2,723.58,2252.0,723.25,723.78,723.2,723.58,2252.0
2024-12-02 15:20:00,723.48,723.97,723.09,723.89,1800.0,723.48,723.97,723.09,723.89,1800.0
2024-12-02 15:30:00,723.99,724.06,723.3,723.3,1200.0,723.99,724.06,723.3,723.3,1200.0
2024-12-02 15:40:00,723.08,723.66,722.97,723.18,1700.0,723.08,723.66,722.97,723.18,1700.0
2024-12-02 15:50:00,722.92,724.58,722.65,722.9,16939.0,722.92,724.58,722.65,722.9,16939.0
2024-12-03 09:30:00,715.28,718.2,705.22,718.2,9473.0,715.28,718.2,705.22,718.2,9473.0
2024-12-03 09:40:00,718.23,723.55,717.88,723.43,7838.0,718.23,723.55,717.88,723.43,7838.0
2024-12-03 09:50:00,722.56,728.53,720.13,723.99,7806.0,722.56,728.53,720.13,723.99,7806.0
2024-12-03 10:00:00,724.32,726.4,724.16,725.8,7798.0,724.32,726.4,724.16,725.8,7798.0
2024-12-03 10:10:00,724.66,725.77,724.23,724.24,1341.0,724.66,725.77,724.23,724.24,1341.0
2024-12-03 10:20:00,723.43,724.74,723.43,724.0,1572.0,723.43,724.74,723.43,724.0,1572.0
2024-12-03 10:30:00,724.0,724.33,722.86,724.08,2700.0,724.0,724.33,722.86,724.08,2700.0
2024-12-03 10:40:00,723.75,723.75,719.39,719.47,2000.0,723.75,723.75,719.39,719.47,2000.0
2024-12-03 10:50:00,719.98,719.98,717.05,718.65,4023.0,719.98,719.98,717.05,718.65,4023.0
2024-12-03 11:00:00,719.56,720.37,718.65,719.37,1708.0,719.56,720.37,718.65,719.37,1708.0
2024-12-03 11:10:00,718.21,719.98,717.89,719.08,2285.0,718.21,719.98,717.89,719.08,2285.0
2024-12-03 11:20:00,719.08,719.08,717.98,717.99,913.0,719.08,719.08,717.98,717.99,913.0
2024-12-03 11:30:00,717.99,718.12,715.42,716.1,1500.0,717.99,718.12,715.42,716.1,1500.0
2024-12-03 11:40:00,716.71,719.22,715.77,719.22,5358.0,716.71,719.22,715.77,719.22,5358.0
2024-12-03 11:50:00,718.6,719.91,716.56,716.56,2559.0,718.6,719.91,716.56,716.56,2559.0
2024-12-03 12:00:00,716.89,717.98,716.89,717.5,5554.0,716.89,717.98,716.89,717.5,5554.0
2024-12-03 12:10:00,717.85,718.36,717.16,717.66,4995.0,717.85,718.36,717.16,717.66,4995.0
2024-12-03 12:20:00,717.66,717.71,716.99,717.12,2685.0,717.66,717.71,716.99,717.12,2685.0
2024-12-03 12:30:00,717.35,717.47,716.33,716.55,1711.0,717.35,717.47,716.33,716.55,1711.0
2024-12-03 12:40:00,716.15,718.8,715.96,718.43,4440.0,716.15,718.8,715.96,718.43,4440.0
2024-12-03 12:50:00,718.44,718.71,717.96,718.69,1802.0,718.44,718.71,717.96,718.69,1802.0
2024-12-03 13:00:00,719.02,720.03,719.02,720.03,1396.0,719.02,720.03,719.02,720.03,1396.0
2024-12-03 13:10:00,720.5,720.5,717.48,717.55,1044.0,720.5,720.5,717.48,717.55,1044.0
2024-12-03 13:20:00,717.85,718.36,716.34,716.34,2200.0,717.85,718.36,716.34,716.34,2200.0
2024-12-03 13:30:00,716.06,717.18,715.52,716.61,5518.0,716.06,717.18,715.52,716.61,5518.0
2024-12-03 13:40:00,716.7,717.04,716.69,717.04,1006.0,716.7,717.04,716.69,717.04,1006.0
2024-12-03 13:50:00,717.04,717.42,714.86,714.86,6194.0,717.04,717.42,714.86,714.86,6194.0
2024-12-03 14:00:00,715.41,716.63,714.94,716.44,4949.0,715.41,716.63,714.94,716.44,4949.0
2024-12-03 14:10:00,716.0,716.01,714.95,714.95,862.0,716.0,716.01,714.95,714.95,862.0
2024-12-03 14:20:00,715.26,717.32,714.94,716.61,7445.0,715.26,717.32,714.94,716.61,7445.0
2024-12-03 14:30:00,716.62,716.62,715.67,716.07,789.0,716.62,716.62,715.67,716.07,789.0
2024-12-03 14:40:00,715.96,715.97,714.86,715.97,3475.0,715.96,715.97,714.86,715.97,3475.0
2024-12-03 14:50:00,715.05,717.04,715.05,716.42,4600.0,715.05,717.04,715.05,716.42,4600.0
2024-12-03 15:00:00,716.71,716.86,715.9,716.38,1706.0,716.71,716.86,715.9,716.38,1706.0
2024-12-03 15:10:00,716.41,718.11,716.4,717.92,6201.0,716.41,718.11,716.4,717.92,6201.0
2024-12-03 15:20:00,717.85,718.07,716.69,717.1,3476.0,717.85,718.07,716.69,717.1,3476.0
2024-12-03 15:30:00,717.13,718.97,717.13,718.97,8156.0,717.13,718.97,717.13,718.97,8156.0
2024-12-03 15:40:00,720.0,720.66,719.47,720.09,2902.0,720.0,720.66,719.47,720.09,2902.0
2024-12-03 15:50:00,720.64,721.26,719.15,719.75,24241.0,720.64,721.26,719.15,719.75,24241.0
2024-12-04 09:30:00,741.57,752.0,741.57,745.75,29377.0,741.57,752.0,741.57,745.75,29377.0
2024-12-04 09:40:00,749.18,752.05,744.77,751.5,7531.0,749.18,752.05,744.77,751.5,7531.0
2024-12-04 09:50:00,751.1,757.21,750.88,750.88,13571.0,751.1,757.21,750.88,750.88,13571.0
2024-12-04 10:00:00,750.88,752.15,748.79,751.44,5382.0,750.88,752.15,748.79,751.44,5382.0
2024-12-04 10:10:00,751.72,754.42,751.71,754.41,1196.0,751.72,754.42,751.71,754.41,1196.0
2024-12-04 10:20:00,754.91,756.0,753.47,754.25,6364.0,754.91,756.0,753.47,754.25,6364.0
2024-12-04 10:30:00,755.45,760.46,754.64,759.69,11736.0,755.45,760.46,754.64,759.69,11736.0
2024-12-04 10:40:00,759.69,761.12,759.21,760.61,11591.0,759.69,761.12,759.21,760.61,11591.0
2024-12-04 10:50:00,761.05,762.47,759.23,760.39,12695.0,761.05,762.47,759.23,760.39,12695.0
2024-12-04 11:00:00,759.75,759.75,753.96,755.34,9244.0,759.75,759.75,753.96,755.34,9244.0
2024-12-04 11:10:00,756.16,757.41,754.67,756.6,2686.0,756.16,757.41,754.67,756.6,2686.0
2024-12-04 11:20:00,756.62,757.86,756.24,756.96,4319.0,756.62,757.86,756.24,756.96,4319.0
2024-12-04 11:30:00,757.11,758.41,756.24,758.23,2597.0,757.11,758.41,756.24,758.23,2597.0
2024-12-04 11:40:00,758.2,761.38,757.68,758.13,6300.0,758.2,761.38,757.68,758.13,6300.0
2024-12-04 11:50:00,758.13,759.41,758.13,759.32,1078.0,758.13,759.41,758.13,759.32,1078.0
2024-12-04 12:00:00,758.78,759.23,757.2,758.88,1310.0,758.78,759.23,757.2,758.88,1310.0
2024-12-04 12:10:00,758.26,760.0,757.51,759.85,2148.0,758.26,760.0,757.51,759.85,2148.0
2024-12-04 12:20:00,760.47,761.09,758.73,759.9,5680.0,760.47,761.09,758.73,759.9,5680.0
2024-12-04 12:30:00,757.51,757.58,756.18,756.93,2645.0,757.51,757.58,756.18,756.93,2645.0
2024-12-04 12:40:00,757.09,758.78,756.41,758.13,6243.0,757.09,758.78,756.41,758.13,6243.0
2024-12-04 12:50:00,757.34,759.36,757.3,759.36,1206.0,757.34,759.36,757.3,759.36,1206.0
2024-12-04 13:00:00,758.72,760.25,758.64,759.46,22570.0,758.72,760.25,758.64,759.46,22570.0
2024-12-04 13:10:00,759.5,760.46,756.16,756.92,7805.0,759.5,760.46,756.16,756.92,7805.0
2024-12-04 13:20:00,756.54,757.52,755.93,756.53,2301.0,756.54,757.52,755.93,756.53,2301.0
2024-12-04 13:30:00,754.84,755.96,754.83,755.57,3840.0,754.84,755.96,754.83,755.57,3840.0
2024-12-04 13:40:00,755.53,759.55,755.41,759.01,47456.0,755.53,759.55,755.41,759.01,47456.0
2024-12-04 13:50:00,757.94,759.13,757.28,758.33,1750.0,757.94,759.13,757.28,758.33,1750.0
2024-12-04 14:00:00,758.33,758.33,757.92,758.05,1850.0,758.33,758.33,757.92,758.05,1850.0
2024-12-04 14:10:00,758.05,758.05,756.02,757.0,7716.0,758.05,758.05,756.02,757.0,7716.0
2024-12-04 14:20:00,756.75,757.26,756.02,756.8,11497.0,756.75,757.26,756.02,756.8,11497.0
2024-12-04 14:30:00,756.99,757.0,756.86,757.0,1740.0,756.99,757.0,756.86,757.0,1740.0
2024-12-04 14:40:00,757.49,759.01,756.83,757.7,4984.0,757.49,759.01,756.83,757.7,4984.0
2024-12-04 14:50:00,757.49,757.87,756.04,756.77,7590.0,757.49,757.87,756.04,756.77,7590.0
2024-12-04 15:00:00,756.77,757.42,756.72,756.82,2570.0,756.77,757.42,756.72,756.82,2570.0
2024-12-04 15:10:00,756.07,756.07,754.91,755.2,3488.0,756.07,756.07,754.91,755.2,3488.0
2024-12-04 15:20:00,755.11,756.74,754.39,756.01,4661.0,755.11,756.74,754.39,756.01,4661.0
2024-12-04 15:30:00,756.01,759.18,755.98,759.01,11470.0,756.01,759.18,755.98,759.01,11470.0
2024-12-04 15:40:00,759.1,759.68,756.45,756.45,17465.0,759.1,759.68,756.45,756.45,17465.0
2024-12-04 15:50:00,757.06,757.75,756.43,757.58,21731.0,757.06,757.75,756.43,757.58,21731.0
2024-12-05 09:30:00,751.41,752.72,740.78,746.33,29095.0,751.41,752.72,740.78,746.33,29095.0
2024-12-05 09:40:00,746.98,751.42,746.98,749.0,23964.0,746.98,751.42,746.98,749.0,23964.0
2024-12-05 09:50:00,748.86,751.45,747.25,751.45,5572.0,748.86,751.45,747.25,751.45,5572.0
2024-12-05 10:00:00,751.45,753.16,748.08,748.22,9480.0,751.45,753.16,748.08,748.22,9480.0
2024-12-05 10:10:00,748.67,752.28,748.67,751.63,6308.0,748.67,752.28,748.67,751.63,6308.0
2024-12-05 10:20:00,751.4,751.55,750.8,751.43,3411.0,751.4,751.55,750.8,751.43,3411.0
2024-12-05 10:30:00,751.87,751.87,750.09,751.08,2366.0,751.87,751.87,750.09,751.08,2366.0
2024-12-05 10:40:00,750.78,751.87,750.1,750.1,1322.0,750.78,751.87,750.1,750.1,1322.0
2024-12-05 10:50:00,749.39,749.67,746.91,749.0,12362.0,749.39,749.67,746.91,749.0,12362.0
2024-12-05 11:00:00,748.9,750.01,748.88,749.51,6121.0,748.9,750.01,748.88,749.51,6121.0
2024-12-05 11:10:00,749.26,749.26,748.47,749.06,1635.0,749.26,749.26,748.47,749.06,1635.0
2024-12-05 11:20:00,749.02,750.01,747.02,747.08,4076.0,749.02,750.01,747.02,747.08,4076.0
2024-12-05 11:30:00,747.2,747.56,747.16,747.56,2780.0,747.2,747.56,747.16,747.56,2780.0
2024-12-05 11:40:00,747.57,748.34,746.3,747.87,16942.0,747.57,748.34,746.3,747.87,16942.0
2024-12-05 11:50:00,748.0,748.59,746.48,748.11,6842.0,748.0,748.59,746.48,748.11,6842.0
2024-12-05 12:00:00,747.6,749.42,747.43,748.72,2547.0,747.6,749.42,747.43,748.72,2547.0
2024-12-05 12:10:00,748.39,748.85,747.91,747.95,5979.0,748.39,748.85,747.91,747.95,5979.0
2024-12-05 12:20:00,748.31,748.98,747.53,747.8,14104.0,748.31,748.98,747.53,747.8,14104.0
2024-12-05 12:30:00,748.1,748.1,747.16,747.25,2708.0,748.1,748.1,747.16,747.25,2708.0
2024-12-05 12:40:00,747.94,749.11,747.88,748.97,2308.0,747.94,749.11,747.88,748.97,2308.0
2024-12-05 12:50:00,749.05,749.05,748.18,748.76,1884.0,749.05,749.05,748.18,748.76,1884.0
2024-12-05 13:00:00,748.72,749.27,747.47,748.0,2903.0,748.72,749.27,747.47,748.0,2903.0
2024-12-05 13:10:00,748.41,748.41,747.51,747.9,1570.0,748.41,748.41,747.51,747.9,1570.0
2024-12-05 13:20:00,748.13,748.24,746.49,746.82,3477.0,748.13,748.24,746.49,746.82,3477.0
2024-12-05 13:30:00,746.94,747.01,746.12,746.76,3648.0,746.94,747.01,746.12,746.76,3648.0
2024-12-05 13:40:00,746.82,747.37,746.82,746.94,4220.0,746.82,747.37,746.82,746.94,4220.0
2024-12-05 13:50:00,746.94,746.94,745.1,745.1,3289.0,746.94,746.94,745.1,745.1,3289.0
2024-12-05 14:00:00,744.33,744.33,743.0,743.79,2772.0,744.33,744.33,743.0,743.79,2772.0
2024-12-05 14:10:00,743.79,744.12,743.14,743.62,2462.0,743.79,744.12,743.14,743.62,2462.0
2024-12-05 14:20:00,743.63,744.43,743.0,743.0,4091.0,743.63,744.43,743.0,743.0,4091.0
2024-12-05 14:30:00,742.88,743.42,742.36,743.42,1966.0,742.88,743.42,742.36,743.42,1966.0
2024-12-05 14:40:00,743.43,743.77,742.42,743.41,1313.0,743.43,743.77,742.42,743.41,1313.0
2024-12-05 14:50:00,742.77,744.13,742.77,743.85,2071.0,742.77,744.13,742.77,743.85,2071.0
2024-12-05 15:00:00,743.53,743.87,742.86,743.75,1506.0,743.53,743.87,742.86,743.75,1506.0
2024-12-05 15:10:00,743.29,743.52,742.25,742.25,2489.0,743.29,743.52,742.25,742.25,2489.0
2024-12-05 15:20:00,742.21,742.21,740.37,741.17,5417.0,742.21,742.21,740.37,741.17,5417.0
2024-12-05 15:30:00,740.82,740.83,738.86,739.71,6589.0,740.82,740.83,738.86,739.71,6589.0
2024-12-05 15:40:00,739.71,740.08,737.14,737.75,14642.0,739.71,740.08,737.14,737.75,14642.0
2024-12-05 15:50:00,737.83,740.43,736.92,736.93,38388.0,737.83,740.43,736.92,736.93,38388.0
2024-12-06 09:30:00,749.62,749.62,740.73,746.24,11785.0,749.62,749.62,740.73,746.24,11785.0
2024-12-06 09:40:00,745.51,751.83,745.0,751.26,12500.0,745.51,751.83,745.0,751.26,12500.0
2024-12-06 09:50:00,751.55,755.0,750.47,755.0,4810.0,751.55,755.0,750.47,755.0,4810.0
2024-12-06 10:00:00,754.05,756.79,751.4,752.12,10641.0,754.05,756.79,751.4,752.12,10641.0
2024-12-06 10:10:00,750.93,753.33,750.92,751.9,7482.0,750.93,753.33,750.92,751.9,7482.0
2024-12-06 10:20:00,752.71,755.36,751.62,753.68,17342.0,752.71,755.36,751.62,753.68,17342.0
2024-12-06 10:30:00,753.8,755.03,752.06,753.75,2571.0,753.8,755.03,752.06,753.75,2571.0
2024-12-06 10:40:00,753.99,755.94,753.93,755.06,4216.0,753.99,755.94,753.93,755.06,4216.0
2024-12-06 10:50:00,754.01,754.56,753.04,754.0,1950.0,754.01,754.56,753.04,754.0,1950.0
2024-12-06 11:00:00,754.2,754.41,751.9,752.02,3768.0,754.2,754.41,751.9,752.02,3768.0
2024-12-06 11:10:00,752.9,754.91,752.73,754.08,1976.0,752.9,754.91,752.73,754.08,1976.0
2024-12-06 11:20:00,754.72,754.72,752.67,753.99,1715.0,754.72,754.72,752.67,753.99,1715.0
2024-12-06 11:30:00,753.05,755.0,752.66,754.23,4006.0,753.05,755.0,752.66,754.23,4006.0
2024-12-06 11:40:00,754.63,754.76,753.31,753.33,2703.0,754.63,754.76,753.31,753.33,2703.0
2024-12-06 11:50:00,753.31,753.31,752.14,752.14,5113.0,753.31,753.31,752.14,752.14,5113.0
2024-12-06 12:00:00,752.18,752.54,751.5,751.95,7711.0,752.18,752.54,751.5,751.95,7711.0
2024-12-06 12:10:00,752.07,752.58,750.93,750.94,5086.0,752.07,752.58,750.93,750.94,5086.0
2024-12-06 12:20:00,750.24,750.57,748.79,749.51,2179.0,750.24,750.57,748.79,749.51,2179.0
2024-12-06 12:30:00,749.45,749.7,747.7,749.7,10930.0,749.45,749.7,747.7,749.7,10930.0
2024-12-06 12:40:00,749.71,749.71,746.69,747.03,14916.0,749.71,749.71,746.69,747.03,14916.0
2024-12-06 12:50:00,747.01,747.47,745.58,746.51,22184.0,747.01,747.47,745.58,746.51,22184.0
2024-12-06 13:00:00,746.51,746.63,745.47,746.17,3795.0,746.51,746.63,745.47,746.17,3795.0
2024-12-06 13:10:00,746.8,746.87,745.25,745.5,2507.0,746.8,746.87,745.25,745.5,2507.0
2024-12-06 13:20:00,745.99,747.06,745.34,746.05,14541.0,745.99,747.06,745.34,746.05,14541.0
2024-12-06 13:30:00,745.62,745.83,744.87,744.87,964.0,745.62,745.83,744.87,744.87,964.0
2024-12-06 13:40:00,744.87,745.86,744.0,745.86,3629.0,744.87,745.86,744.0,745.86,3629.0
2024-12-06 13:50:00,745.96,745.96,744.46,744.56,1729.0,745.96,745.96,744.46,744.56,1729.0
2024-12-06 14:00:00,744.62,744.98,742.23,742.23,11739.0,744.62,744.98,742.23,742.23,11739.0
2024-12-06 14:10:00,742.72,743.3,741.66,743.0,4441.0,742.72,743.3,741.66,743.0,4441.0
2024-12-06 14:20:00,742.78,743.97,742.77,743.48,1630.0,742.78,743.97,742.77,743.48,1630.0
2024-12-06 14:30:00,743.2,745.22,743.2,744.3,849.0,743.2,745.22,743.2,744.3,849.0
2024-12-06 14:40:00,745.32,745.32,743.37,745.32,4644.0,745.32,745.32,743.37,745.32,4644.0
2024-12-06 14:50:00,744.57,744.61,743.47,743.5,1869.0,744.57,744.61,743.47,743.5,1869.0
2024-12-06 15:00:00,744.06,744.07,743.19,743.26,3609.0,744.06,744.07,743.19,743.26,3609.0
2024-12-06 15:10:00,743.16,743.28,741.16,741.17,6544.0,743.16,743.28,741.16,741.17,6544.0
2024-12-06 15:20:00,741.13,742.53,740.86,742.0,3244.0,741.13,742.53,740.86,742.0,3244.0
2024-12-06 15:30:00,741.59,741.95,738.2,740.2,9998.0,741.59,741.95,738.2,740.2,9998.0
2024-12-06 15:40:00,740.21,741.85,740.2,741.83,10985.0,740.21,741.85,740.2,741.83,10985.0
2024-12-06 15:50:00,742.33,744.14,741.33,741.6,41091.0,742.33,744.14,741.33,741.6,41091.0
2024-12-09 09:30:00,744.23,752.15,744.23,750.03,16283.0,744.23,752.15,744.23,750.03,16283.0
2024-12-09 09:40:00,749.71,750.5,747.61,749.7,3604.0,749.71,750.5,747.61,749.7,3604.0
2024-12-09 09:50:00,749.69,749.69,748.13,748.13,920.0,749.69,749.69,748.13,748.13,920.0
2024-12-09 10:00:00,744.61,749.02,744.61,747.71,5837.0,744.61,749.02,744.61,747.71,5837.0
2024-12-09 10:10:00,748.07,750.6,746.85,749.17,15080.0,748.07,750.6,746.85,749.17,15080.0
2024-12-09 10:20:00,749.01,749.01,742.18,742.18,3147.0,749.01,749.01,742.18,742.18,3147.0
2024-12-09 10:30:00,741.26,742.47,738.56,740.85,2700.0,741.26,742.47,738.56,740.85,2700.0
2024-12-09 10:40:00,740.0,741.47,737.37,738.34,4020.0,740.0,741.47,737.37,738.34,4020.0
2024-12-09 10:50:00,738.2,738.21,733.85,736.05,3866.0,738.2,738.21,733.85,736.05,3866.0
2024-12-09 11:00:00,736.05,738.18,734.76,734.97,3599.0,736.05,738.18,734.76,734.97,3599.0
2024-12-09 11:10:00,735.23,737.99,735.22,736.97,2597.0,735.23,737.99,735.22,736.97,2597.0
2024-12-09 11:20:00,737.25,738.19,736.48,737.31,5575.0,737.25,738.19,736.48,737.31,5575.0
2024-12-09 11:30:00,737.18,738.11,737.08,737.3,3165.0,737.18,738.11,737.08,737.3,3165.0
2024-12-09 11:40:00,737.3,738.28,734.1,734.24,5138.0,737.3,738.28,734.1,734.24,5138.0
2024-12-09 11:50:00,735.14,735.48,734.08,734.56,900.0,735.14,735.48,734.08,734.56,900.0
2024-12-09 12:00:00,734.15,736.46,733.95,734.92,3805.0,734.15,736.46,733.95,734.92,3805.0
2024-12-09 12:10:00,734.92,736.4,734.92,736.19,2516.0,734.92,736.4,734.92,736.19,2516.0
2024-12-09 12:20:00,736.92,737.02,735.89,736.23,3041.0,736.92,737.02,735.89,736.23,3041.0
2024-12-09 12:30:00,736.23,736.23,735.46,736.11,1196.0,736.23,736.23,735.46,736.11,1196.0
2024-12-09 12:40:00,736.55,736.58,735.21,735.21,2003.0,736.55,736.58,735.21,735.21,2003.0
2024-12-09 12:50:00,736.37,736.95,735.14,735.25,3113.0,736.37,736.95,735.14,735.25,3113.0
2024-12-09 13:00:00,734.34,734.65,733.1,734.65,642.0,734.34,734.65,733.1,734.65,642.0
2024-12-09 13:10:00,735.09,735.45,734.68,735.37,4283.0,735.09,735.45,734.68,735.37,4283.0
2024-12-09 13:20:00,735.57,736.82,735.03,736.82,7583.0,735.57,736.82,735.03,736.82,7583.0
2024-12-09 13:30:00,737.51,738.49,736.92,738.49,1374.0,737.51,738.49,736.92,738.49,1374.0
2024-12-09 13:40:00,738.32,740.37,738.21,739.71,3361.0,738.32,740.37,738.21,739.71,3361.0
2024-12-09 13:50:00,740.5,741.11,739.18,740.29,6979.0,740.5,741.11,739.18,740.29,6979.0
2024-12-09 14:00:00,739.81,740.5,738.26,740.5,5759.0,739.81,740.5,738.26,740.5,5759.0
2024-12-09 14:10:00,740.7,740.7,739.84,740.21,2060.0,740.7,740.7,739.84,740.21,2060.0
2024-12-09 14:20:00,739.56,739.77,738.52,739.01,2300.0,739.56,739.77,738.52,739.01,2300.0
2024-12-09 14:30:00,738.72,739.3,738.51,739.01,1392.0,738.72,739.3,738.51,739.01,1392.0
2024-12-09 14:40:00,739.35,739.41,738.09,738.16,1401.0,739.35,739.41,738.09,738.16,1401.0
2024-12-09 14:50:00,738.18,738.47,737.9,738.29,2915.0,738.18,738.47,737.9,738.29,2915.0
2024-12-09 15:00:00,738.32,738.32,737.04,737.04,850.0,738.32,738.32,737.04,737.04,850.0
2024-12-09 15:10:00,737.86,737.86,734.58,736.19,3856.0,737.86,737.86,734.58,736.19,3856.0
2024-12-09 15:20:00,736.6,736.6,734.76,734.76,4969.0,736.6,736.6,734.76,734.76,4969.0
2024-12-09 15:30:00,734.91,735.58,734.0,734.37,4416.0,734.91,735.58,734.0,734.37,4416.0
2024-12-09 15:40:00,735.38,737.77,735.38,737.54,4263.0,735.38,737.77,735.38,737.54,4263.0
2024-12-09 15:50:00,737.56,739.34,736.55,737.1,32726.0,737.56,739.34,736.55,737.1,32726.0
2024-12-10 09:30:00,736.73,737.45,728.86,737.45,4626.0,736.73,737.45,728.86,737.45,4626.0
2024-12-10 09:40:00,732.99,736.72,731.54,735.19,6086.0,732.99,736.72,731.54,735.19,6086.0
2024-12-10 09:50:00,734.14,736.14,734.13,736.14,1122.0,734.14,736.14,734.13,736.14,1122.0
2024-12-10 10:00:00,736.57,741.08,735.7,738.98,18841.0,736.57,741.08,735.7,738.98,18841.0
2024-12-10 10:10:00,740.21,740.56,738.18,739.46,8162.0,740.21,740.56,738.18,739.46,8162.0
2024-12-10 10:20:00,739.46,739.46,734.48,734.48,1402.0,739.46,739.46,734.48,734.48,1402.0
2024-12-10 10:30:00,735.24,738.26,735.23,738.26,8549.0,735.24,738.26,735.23,738.26,8549.0
2024-12-10 10:40:00,736.8,740.13,736.72,738.46,1381.0,736.8,740.13,736.72,738.46,1381.0
2024-12-10 10:50:00,739.49,739.72,739.41,739.72,3276.0,739.49,739.72,739.41,739.72,3276.0
2024-12-10 11:00:00,739.67,739.67,735.64,735.64,2868.0,739.67,739.67,735.64,735.64,2868.0
2024-12-10 11:10:00,735.63,738.67,735.33,738.07,4816.0,735.63,738.67,735.33,738.07,4816.0
2024-12-10 11:20:00,737.88,737.97,735.9,736.0,2943.0,737.88,737.97,735.9,736.0,2943.0
2024-12-10 11:30:00,735.45,736.01,730.75,730.75,7311.0,735.45,736.01,730.75,730.75,7311.0
2024-12-10 11:40:00,732.13,732.14,730.06,732.12,16233.0,732.13,732.14,730.06,732.12,16233.0
2024-12-10 11:50:00,731.87,732.84,730.21,732.84,13327.0,731.87,732.84,730.21,732.84,13327.0
2024-12-10 12:00:00,731.96,732.3,730.71,732.3,1114.0,731.96,732.3,730.71,732.3,1114.0
2024-12-10 12:10:00,732.55,732.66,732.05,732.08,1363.0,732.55,732.66,732.05,732.08,1363.0
2024-12-10 12:20:00,732.0,732.56,732.0,732.56,1319.0,732.0,732.56,732.0,732.56,1319.0
2024-12-10 12:30:00,732.86,732.97,731.53,732.25,4901.0,732.86,732.97,731.53,732.25,4901.0
2024-12-10 12:40:00,731.76,733.01,731.76,732.32,3140.0,731.76,733.01,731.76,732.32,3140.0
2024-12-10 12:50:00,732.04,732.04,730.73,730.73,360.0,732.04,732.04,730.73,730.73,360.0
2024-12-10 13:00:00,731.7,731.94,730.12,730.17,2024.0,731.7,731.94,730.12,730.17,2024.0
2024-12-10 13:10:00,728.75,728.95,728.26,728.48,1829.0,728.75,728.95,728.26,728.48,1829.0
2024-12-10 13:20:00,728.48,730.34,728.47,729.75,5934.0,728.48,730.34,728.47,729.75,5934.0
2024-12-10 13:30:00,729.89,730.57,729.1,729.37,4552.0,729.89,730.57,729.1,729.37,4552.0
2024-12-10 13:40:00,729.69,729.69,728.99,728.99,1182.0,729.69,729.69,728.99,728.99,1182.0
2024-12-10 13:50:00,728.55,729.25,728.55,728.69,1709.0,728.55,729.25,728.55,728.69,1709.0
2024-12-10 14:00:00,728.59,728.78,726.77,727.22,2874.0,728.59,728.78,726.77,727.22,2874.0
2024-12-10 14:10:00,726.47,726.47,725.64,726.43,4500.0,726.47,726.47,725.64,726.43,4500.0
2024-12-10 14:20:00,726.43,726.86,725.93,725.93,2654.0,726.43,726.86,725.93,725.93,2654.0
2024-12-10 14:30:00,725.73,725.73,722.9,722.9,3963.0,725.73,725.73,722.9,722.9,3963.0
2024-12-10 14:40:00,722.61,723.77,719.59,719.59,6882.0,722.61,723.77,719.59,719.59,6882.0
2024-12-10 14:50:00,720.39,720.8,718.83,719.71,14043.0,720.39,720.8,718.83,719.71,14043.0
2024-12-10 15:00:00,719.7,719.7,714.14,716.8,37133.0,719.7,719.7,714.14,716.8,37133.0
2024-12-10 15:10:00,716.93,716.99,714.49,715.52,14886.0,716.93,716.99,714.49,715.52,14886.0
2024-12-10 15:20:00,715.7,715.7,707.57,711.4,27628.0,715.7,715.7,707.57,711.4,27628.0
2024-12-10 15:30:00,711.68,714.89,708.5,712.46,23788.0,711.68,714.89,708.5,712.46,23788.0
2024-12-10 15:40:00,712.75,716.49,712.75,716.45,10676.0,712.75,716.49,712.75,716.45,10676.0
2024-12-10 15:50:00,716.5,721.94,716.5,720.21,31973.0,716.5,721.94,716.5,720.21,31973.0
2024-12-11 09:30:00,723.95,730.0,720.63,726.18,6630.0,723.95,730.0,720.63,726.18,6630.0
2024-12-11 09:40:00,725.92,738.11,725.92,736.19,3016.0,725.92,738.11,725.92,736.19,3016.0
2024-12-11 09:50:00,734.26,734.4,729.36,729.36,1324.0,734.26,734.4,729.36,729.36,1324.0
2024-12-11 10:00:00,730.25,733.69,729.68,733.69,2679.0,730.25,733.69,729.68,733.69,2679.0
2024-12-11 10:10:00,732.98,734.36,732.9,734.13,3825.0,732.98,734.36,732.9,734.13,3825.0
2024-12-11 10:20:00,733.04,733.04,731.12,732.44,3054.0,733.04,733.04,731.12,732.44,3054.0
2024-12-11 10:30:00,732.53,733.26,731.35,731.49,16787.0,732.53,733.26,731.35,731.49,16787.0
2024-12-11 10:40:00,731.14,732.0,729.86,731.58,3248.0,731.14,732.0,729.86,731.58,3248.0
2024-12-11 10:50:00,731.8,732.08,730.44,730.44,4600.0,731.8,732.08,730.44,730.44,4600.0
2024-12-11 11:00:00,730.64,732.0,730.64,731.79,5253.0,730.64,732.0,730.64,731.79,5253.0
2024-12-11 11:10:00,731.08,731.09,729.97,729.98,2110.0,731.08,731.09,729.97,729.98,2110.0
2024-12-11 11:20:00,730.49,731.32,729.94,730.5,4726.0,730.49,731.32,729.94,730.5,4726.0
2024-12-11 11:30:00,730.9,731.21,729.32,729.32,1730.0,730.9,731.21,729.32,729.32,1730.0
2024-12-11 11:40:00,729.71,730.23,729.71,730.0,2024.0,729.71,730.23,729.71,730.0,2024.0
2024-12-11 11:50:00,729.59,731.72,729.59,730.31,9496.0,729.59,731.72,729.59,730.31,9496.0
2024-12-11 12:00:00,730.41,730.41,729.7,730.12,1506.0,730.41,730.41,729.7,730.12,1506.0
2024-12-11 12:10:00,730.17,731.42,730.13,730.68,9245.0,730.17,731.42,730.13,730.68,9245.0
2024-12-11 12:20:00,731.0,731.9,730.89,731.49,9511.0,731.0,731.9,730.89,731.49,9511.0
2024-12-11 12:30:00,731.99,732.68,731.46,732.38,3605.0,731.99,732.68,731.46,732.38,3605.0
2024-12-11 12:40:00,732.01,734.5,731.43,733.5,20232.0,732.01,734.5,731.43,733.5,20232.0
2024-12-11 12:50:00,733.61,733.61,731.01,732.46,9935.0,733.61,733.61,731.01,732.46,9935.0
2024-12-11 13:00:00,733.25,733.25,732.0,732.42,1576.0,733.25,733.25,732.0,732.42,1576.0
2024-12-11 13:10:00,733.59,733.59,730.94,731.31,3247.0,733.59,733.59,730.94,731.31,3247.0
2024-12-11 13:20:00,732.39,734.97,732.39,734.18,2708.0,732.39,734.97,732.39,734.18,2708.0
2024-12-11 13:30:00,734.36,734.49,732.76,733.72,2804.0,734.36,734.49,732.76,733.72,2804.0
2024-12-11 13:40:00,732.78,732.91,731.75,732.82,6500.0,732.78,732.91,731.75,732.82,6500.0
2024-12-11 13:50:00,732.17,732.31,731.6,732.07,1622.0,732.17,732.31,731.6,732.07,1622.0
2024-12-11 14:00:00,731.91,732.31,729.75,729.75,6532.0,731.91,732.31,729.75,729.75,6532.0
2024-12-11 14:10:00,730.3,730.3,728.87,728.87,1129.0,730.3,730.3,728.87,728.87,1129.0
2024-12-11 14:20:00,728.9,730.11,728.71,728.71,1109.0,728.9,730.11,728.71,728.71,1109.0
2024-12-11 14:30:00,728.69,729.7,728.39,728.39,950.0,728.69,729.7,728.39,728.39,950.0
2024-12-11 14:40:00,728.48,728.48,727.66,727.66,457.0,728.48,728.48,727.66,727.66,457.0
2024-12-11 14:50:00,728.25,729.43,727.69,728.58,1001.0,728.25,729.43,727.69,728.58,1001.0
2024-12-11 15:00:00,728.38,730.1,728.38,728.66,3319.0,728.38,730.1,728.38,728.66,3319.0
2024-12-11 15:10:00,728.63,729.1,728.18,728.18,1593.0,728.63,729.1,728.18,728.18,1593.0
2024-12-11 15:20:00,728.8,730.91,728.34,728.95,4770.0,728.8,730.91,728.34,728.95,4770.0
2024-12-11 15:30:00,729.65,730.77,729.04,729.67,4619.0,729.65,730.77,729.04,729.67,4619.0
2024-12-11 15:40:00,728.81,728.81,727.48,728.17,2471.0,728.81,728.81,727.48,728.17,2471.0
2024-12-11 15:50:00,728.1,728.26,725.2,726.44,37238.0,728.1,728.26,725.2,726.44,37238.0
2024-12-12 09:30:00,729.65,732.4,729.65,731.3,9376.0,729.65,732.4,729.65,731.3,9376.0
2024-12-12 09:40:00,731.52,734.1,727.96,731.1,16673.0,731.52,734.1,727.96,731.1,16673.0
2024-12-12 09:50:00,730.46,731.34,729.25,729.73,2887.0,730.46,731.34,729.25,729.73,2887.0
2024-12-12 10:00:00,728.66,730.31,725.38,727.19,2705.0,728.66,730.31,725.38,727.19,2705.0
2024-12-12 10:10:00,727.13,729.18,726.45,729.18,1805.0,727.13,729.18,726.45,729.18,1805.0
2024-12-12 10:20:00,727.92,730.53,727.92,729.12,1100.0,727.92,730.53,727.92,729.12,1100.0
2024-12-12 10:30:00,729.36,729.36,727.85,728.29,800.0,729.36,729.36,727.85,728.29,800.0
2024-12-12 10:40:00,728.5,729.93,727.93,729.93,1543.0,728.5,729.93,727.93,729.93,1543.0
2024-12-12 10:50:00,730.0,734.98,729.97,733.2,12445.0,730.0,734.98,729.97,733.2,12445.0
2024-12-12 11:00:00,733.88,734.85,733.1,733.15,10353.0,733.88,734.85,733.1,733.15,10353.0
2024-12-12 11:10:00,732.82,734.26,732.46,733.44,19685.0,732.82,734.26,732.46,733.44,19685.0
2024-12-12 11:20:00,733.44,733.73,732.77,733.13,4503.0,733.44,733.73,732.77,733.13,4503.0
2024-12-12 11:30:00,732.77,732.79,732.21,732.53,1519.0,732.77,732.79,732.21,732.53,1519.0
2024-12-12 11:40:00,732.53,732.53,731.25,732.32,1702.0,732.53,732.53,731.25,732.32,1702.0
2024-12-12 11:50:00,732.2,732.46,731.86,731.86,700.0,732.2,732.46,731.86,731.86,700.0
2024-12-12 12:00:00,732.39,734.89,732.09,734.6,17571.0,732.39,734.89,732.09,734.6,17571.0
2024-12-12 12:10:00,734.6,734.74,733.62,733.62,21308.0,734.6,734.74,733.62,733.62,21308.0
2024-12-12 12:20:00,734.21,734.21,730.79,730.8,3139.0,734.21,734.21,730.79,730.8,3139.0
2024-12-12 12:30:00,732.33,732.33,730.0,731.59,16645.0,732.33,732.33,730.0,731.59,16645.0
2024-12-12 12:40:00,731.59,732.2,730.4,731.27,6385.0,731.59,732.2,730.4,731.27,6385.0
2024-12-12 12:50:00,731.67,733.38,731.52,733.38,1756.0,731.67,733.38,731.52,733.38,1756.0
2024-12-12 13:00:00,733.57,735.49,733.57,735.48,2721.0,733.57,735.49,733.57,735.48,2721.0
2024-12-12 13:10:00,735.7,736.31,732.71,734.02,2805.0,735.7,736.31,732.71,734.02,2805.0
2024-12-12 13:20:00,734.02,734.02,733.26,733.76,1381.0,734.02,734.02,733.26,733.76,1381.0
2024-12-12 13:30:00,733.76,733.77,732.74,733.48,1400.0,733.76,733.77,732.74,733.48,1400.0
2024-12-12 13:40:00,732.75,733.44,730.54,732.21,6331.0,732.75,733.44,730.54,732.21,6331.0
2024-12-12 13:50:00,732.6,732.6,731.74,732.43,1614.0,732.6,732.6,731.74,732.43,1614.0
2024-12-12 14:00:00,731.97,732.54,731.62,732.49,2178.0,731.97,732.54,731.62,732.49,2178.0
2024-12-12 14:10:00,732.59,733.92,731.75,731.75,4001.0,732.59,733.92,731.75,731.75,4001.0
2024-12-12 14:20:00,731.64,732.39,731.2,731.63,800.0,731.64,732.39,731.2,731.63,800.0
2024-12-12 14:30:00,731.58,731.93,729.56,730.43,13668.0,731.58,731.93,729.56,730.43,13668.0
2024-12-12 14:40:00,730.31,730.31,729.09,729.9,1926.0,730.31,730.31,729.09,729.9,1926.0
2024-12-12 14:50:00,730.21,730.21,729.33,729.6,2561.0,730.21,730.21,729.33,729.6,2561.0
2024-12-12 15:00:00,729.14,730.2,728.86,729.79,1606.0,729.14,730.2,728.86,729.79,1606.0
2024-12-12 15:10:00,730.13,730.14,727.62,728.03,2939.0,730.13,730.14,727.62,728.03,2939.0
2024-12-12 15:20:00,727.92,727.92,727.37,727.37,972.0,727.92,727.92,727.37,727.37,972.0
2024-12-12 15:30:00,727.59,728.78,726.82,728.78,4467.0,727.59,728.78,726.82,728.78,4467.0
2024-12-12 15:40:00,728.65,729.46,727.97,729.46,5117.0,728.65,729.46,727.97,729.46,5117.0
2024-12-12 15:50:00,729.91,734.49,729.91,734.49,89900.0,729.91,734.49,729.91,734.49,89900.0
2024-12-13 09:30:00,734.78,737.82,734.78,735.98,4868.0,734.78,737.82,734.78,735.98,4868.0
2024-12-13 09:40:00,735.34,737.66,733.15,734.63,2189.0,735.34,737.66,733.15,734.63,2189.0
2024-12-13 09:50:00,735.14,737.65,732.74,732.75,2256.0,735.14,737.65,732.74,732.75,2256.0
2024-12-13 10:00:00,733.26,735.07,731.94,735.07,903.0,733.26,735.07,731.94,735.07,903.0
2024-12-13 10:10:00,731.1,734.53,730.5,730.5,1938.0,731.1,734.53,730.5,730.5,1938.0
2024-12-13 10:20:00,730.02,730.02,727.41,729.0,2240.0,730.02,730.02,727.41,729.0,2240.0
2024-12-13 10:30:00,730.62,732.94,730.0,730.77,42095.0,730.62,732.94,730.0,730.77,42095.0
2024-12-13 10:40:00,729.84,729.84,723.34,725.3,1937.0,729.84,729.84,723.34,725.3,1937.0
2024-12-13 10:50:00,727.19,727.2,721.99,722.0,3295.0,727.19,727.2,721.99,722.0,3295.0
2024-12-13 11:00:00,721.99,724.75,721.2,721.21,1050.0,721.99,724.75,721.2,721.21,1050.0
2024-12-13 11:10:00,722.07,727.39,722.07,727.39,3012.0,722.07,727.39,722.07,727.39,3012.0
2024-12-13 11:20:00,726.21,726.21,723.81,723.82,500.0,726.21,726.21,723.81,723.82,500.0
2024-12-13 11:30:00,725.23,725.35,725.23,725.35,200.0,725.23,725.35,725.23,725.35,200.0
2024-12-13 11:40:00,725.93,726.87,725.32,726.7,2300.0,725.93,726.87,725.32,726.7,2300.0
2024-12-13 11:50:00,725.86,725.86,724.87,724.87,500.0,725.86,725.86,724.87,724.87,500.0
2024-12-13 12:00:00,723.86,726.24,723.5,726.24,750.0,723.86,726.24,723.5,726.24,750.0
2024-12-13 12:10:00,724.2,726.13,724.2,726.13,2678.0,724.2,726.13,724.2,726.13,2678.0
2024-12-13 12:20:00,725.69,725.8,724.5,724.68,2220.0,725.69,725.8,724.5,724.68,2220.0
2024-12-13 12:30:00,723.64,724.02,722.64,723.57,2600.0,723.64,724.02,722.64,723.57,2600.0
2024-12-13 12:40:00,723.57,724.23,722.52,722.53,2169.0,723.57,724.23,722.52,722.53,2169.0
2024-12-13 12:50:00,723.6,724.96,723.59,724.21,1200.0,723.6,724.96,723.59,724.21,1200.0
2024-12-13 13:00:00,724.16,725.29,722.41,724.4,2053.0,724.16,725.29,722.41,724.4,2053.0
2024-12-13 13:10:00,723.32,724.51,723.32,723.44,500.0,723.32,724.51,723.32,723.44,500.0
2024-12-13 13:20:00,724.75,724.75,723.88,724.05,600.0,724.75,724.75,723.88,724.05,600.0
2024-12-13 13:30:00,723.17,724.11,723.17,724.11,415.0,723.17,724.11,723.17,724.11,415.0
2024-12-13 13:40:00,724.75,724.75,722.83,723.0,1111.0,724.75,724.75,722.83,723.0,1111.0
2024-12-13 13:50:00,723.0,723.34,722.22,723.34,1100.0,723.0,723.34,722.22,723.34,1100.0
2024-12-13 14:00:00,722.24,725.44,722.23,725.31,2147.0,722.24,725.44,722.23,725.31,2147.0
2024-12-13 14:10:00,725.31,726.1,723.55,724.09,2635.0,725.31,726.1,723.55,724.09,2635.0
2024-12-13 14:20:00,724.66,725.96,724.65,725.96,787.0,724.66,725.96,724.65,725.96,787.0
2024-12-13 14:30:00,725.89,725.99,723.95,724.78,2502.0,725.89,725.99,723.95,724.78,2502.0
2024-12-13 14:40:00,723.75,724.49,722.65,723.75,3555.0,723.75,724.49,722.65,723.75,3555.0
2024-12-13 14:50:00,724.38,724.91,724.35,724.54,1101.0,724.38,724.91,724.35,724.54,1101.0
2024-12-13 15:00:00,725.02,725.55,724.45,725.12,1505.0,725.02,725.55,724.45,725.12,1505.0
2024-12-13 15:10:00,724.4,724.93,724.02,724.02,1407.0,724.4,724.93,724.02,724.02,1407.0
2024-12-13 15:20:00,724.94,725.75,724.4,725.61,960.0,724.94,725.75,724.4,725.61,960.0
2024-12-13 15:30:00,725.51,726.45,725.43,726.0,1298.0,725.51,726.45,725.43,726.0,1298.0
2024-12-13 15:40:00,726.45,727.1,725.61,727.1,4103.0,726.45,727.1,725.61,727.1,4103.0
2024-12-13 15:50:00,726.75,728.05,721.87,721.87,25090.0,726.75,728.05,721.87,721.87,25090.0
2024-12-16 09:30:00,728.3,733.0,723.41,733.0,7857.0,728.3,733.0,723.41,733.0,7857.0
2024-12-16 09:40:00,727.2,727.94,725.48,727.86,500.0,727.2,727.94,725.48,727.86,500.0
2024-12-16 09:50:00,731.99,732.0,731.99,732.0,200.0,731.99,732.0,731.99,732.0,200.0
2024-12-16 10:00:00,732.84,736.71,732.84,736.66,4159.0,732.84,736.71,732.84,736.66,4159.0
2024-12-16 10:10:00,736.66,736.66,734.44,736.14,1700.0,736.66,736.66,734.44,736.14,1700.0
2024-12-16 10:20:00,736.32,736.82,735.21,736.29,2400.0,736.32,736.82,735.21,736.29,2400.0
2024-12-16 10:30:00,739.0,740.55,739.0,739.36,999.0,739.0,740.55,739.0,739.36,999.0
2024-12-16 10:40:00,739.87,739.87,736.52,738.17,1405.0,739.87,739.87,736.52,738.17,1405.0
2024-12-16 10:50:00,738.17,738.2,735.58,736.76,2001.0,738.17,738.2,735.58,736.76,2001.0
2024-12-16 11:00:00,737.33,739.6,737.33,739.0,2485.0,737.33,739.6,737.33,739.0,2485.0
2024-12-16 11:10:00,739.0,739.0,737.36,737.88,1388.0,739.0,739.0,737.36,737.88,1388.0
2024-12-16 11:20:00,738.16,738.82,737.8,738.41,1701.0,738.16,738.82,737.8,738.41,1701.0
2024-12-16 11:30:00,738.41,741.01,737.0,738.61,3836.0,738.41,741.01,737.0,738.61,3836.0
2024-12-16 11:40:00,738.57,740.86,738.57,740.85,1240.0,738.57,740.86,738.57,740.85,1240.0
2024-12-16 11:50:00,739.98,739.98,738.14,738.96,4158.0,739.98,739.98,738.14,738.96,4158.0
2024-12-16 12:00:00,739.16,739.17,736.77,737.32,2222.0,739.16,739.17,736.77,737.32,2222.0
2024-12-16 12:10:00,737.37,737.96,736.08,737.06,2708.0,737.37,737.96,736.08,737.06,2708.0
2024-12-16 12:20:00,737.96,739.49,737.96,739.01,700.0,737.96,739.49,737.96,739.01,700.0
2024-12-16 12:30:00,738.97,739.25,737.77,737.78,2329.0,738.97,739.25,737.77,737.78,2329.0
2024-12-16 12:40:00,737.53,737.63,736.78,736.96,1349.0,737.53,737.63,736.78,736.96,1349.0
2024-12-16 12:50:00,736.8,737.94,735.84,737.73,1128.0,736.8,737.94,735.84,737.73,1128.0
2024-12-16 13:00:00,738.41,739.67,738.09,738.92,1202.0,738.41,739.67,738.09,738.92,1202.0
2024-12-16 13:10:00,738.92,739.84,738.5,739.84,1011.0,738.92,739.84,738.5,739.84,1011.0
2024-12-16 13:20:00,739.86,740.31,738.84,739.42,1233.0,739.86,740.31,738.84,739.42,1233.0
2024-12-16 13:30:00,739.69,741.76,739.21,740.89,5364.0,739.69,741.76,739.21,740.89,5364.0
2024-12-16 13:40:00,741.35,743.87,741.23,742.31,9805.0,741.35,743.87,741.23,742.31,9805.0
2024-12-16 13:50:00,742.29,743.5,741.0,742.59,2504.0,742.29,743.5,741.0,742.59,2504.0
2024-12-16 14:00:00,744.0,744.98,744.0,744.98,1257.0,744.0,744.98,744.0,744.98,1257.0
2024-12-16 14:10:00,744.89,745.64,744.12,744.91,1757.0,744.89,745.64,744.12,744.91,1757.0
2024-12-16 14:20:00,744.04,744.5,743.7,744.0,1950.0,744.04,744.5,743.7,744.0,1950.0
2024-12-16 14:30:00,744.69,745.0,744.52,745.0,942.0,744.69,745.0,744.52,745.0,942.0
2024-12-16 14:40:00,744.85,746.06,744.38,745.62,2519.0,744.85,746.06,744.38,745.62,2519.0
2024-12-16 14:50:00,745.55,747.31,745.55,746.85,1390.0,745.55,747.31,745.55,746.85,1390.0
2024-12-16 15:00:00,746.85,746.85,744.98,745.62,4870.0,746.85,746.85,744.98,745.62,4870.0
2024-12-16 15:10:00,746.01,746.65,745.4,746.1,3608.0,746.01,746.65,745.4,746.1,3608.0
2024-12-16 15:20:00,746.1,746.1,743.79,744.44,4545.0,746.1,746.1,743.79,744.44,4545.0
2024-12-16 15:30:00,744.77,746.56,743.58,745.92,5122.0,744.77,746.56,743.58,745.92,5122.0
2024-12-16 15:40:00,746.05,748.71,745.98,747.18,12161.0,746.05,748.71,745.98,747.18,12161.0
2024-12-16 15:50:00,746.86,749.1,745.79,748.02,46796.0,746.86,749.1,745.79,748.02,46796.0
2024-12-17 09:30:00,735.03,743.45,729.55,739.5,15838.0,735.03,743.45,729.55,739.5,15838.0
2024-12-17 09:40:00,739.41,740.27,732.28,738.67,4069.0,739.41,740.27,732.28,738.67,4069.0
2024-12-17 09:50:00,738.88,741.26,736.05,737.74,5956.0,738.88,741.26,736.05,737.74,5956.0
2024-12-17 10:00:00,737.19,740.0,735.93,740.0,5467.0,737.19,740.0,735.93,740.0,5467.0
2024-12-17 10:10:00,738.84,741.39,738.08,738.72,8703.0,738.84,741.39,738.08,738.72,8703.0
2024-12-17 10:20:00,738.71,738.71,734.31,735.12,12500.0,738.71,738.71,734.31,735.12,12500.0
2024-12-17 10:30:00,736.72,740.04,736.72,739.82,5864.0,736.72,740.04,736.72,739.82,5864.0
2024-12-17 10:40:00,739.82,741.68,739.21,741.68,4737.0,739.82,741.68,739.21,741.68,4737.0
2024-12-17 10:50:00,743.11,744.89,741.33,743.05,3127.0,743.11,744.89,741.33,743.05,3127.0
2024-12-17 11:00:00,743.05,744.37,741.1,744.37,3503.0,743.05,744.37,741.1,744.37,3503.0
2024-12-17 11:10:00,744.96,746.75,743.4,746.16,2785.0,744.96,746.75,743.4,746.16,2785.0
2024-12-17 11:20:00,745.95,746.76,743.8,744.76,3293.0,745.95,746.76,743.8,744.76,3293.0
2024-12-17 11:30:00,744.28,746.32,743.38,745.69,3289.0,744.28,746.32,743.38,745.69,3289.0
2024-12-17 11:40:00,746.64,748.01,745.18,745.19,3755.0,746.64,748.01,745.18,745.19,3755.0
2024-12-17 11:50:00,744.62,745.19,742.31,742.45,2024.0,744.62,745.19,742.31,742.45,2024.0
2024-12-17 12:00:00,742.3,742.32,738.98,740.95,4502.0,742.3,742.32,738.98,740.95,4502.0
2024-12-17 12:10:00,741.87,741.87,739.46,740.6,3746.0,741.87,741.87,739.46,740.6,3746.0
2024-12-17 12:20:00,739.37,740.06,738.05,738.9,4606.0,739.37,740.06,738.05,738.9,4606.0
2024-12-17 12:30:00,738.36,739.09,736.48,737.72,4188.0,738.36,739.09,736.48,737.72,4188.0
2024-12-17 12:40:00,737.72,738.55,735.83,737.22,4520.0,737.72,738.55,735.83,737.22,4520.0
2024-12-17 12:50:00,736.55,737.22,735.46,736.39,9239.0,736.55,737.22,735.46,736.39,9239.0
2024-12-17 13:00:00,736.54,740.24,736.34,740.24,4706.0,736.54,740.24,736.34,740.24,4706.0
2024-12-17 13:10:00,740.18,742.97,740.06,741.71,4160.0,740.18,742.97,740.06,741.71,4160.0
2024-12-17 13:20:00,740.85,742.58,740.0,740.07,3422.0,740.85,742.58,740.0,740.07,3422.0
2024-12-17 13:30:00,740.53,741.46,739.55,740.01,7423.0,740.53,741.46,739.55,740.01,7423.0
2024-12-17 13:40:00,740.29,742.85,740.29,741.37,5774.0,740.29,742.85,740.29,741.37,5774.0
2024-12-17 13:50:00,740.89,743.08,740.89,742.6,9840.0,740.89,743.08,740.89,742.6,9840.0
2024-12-17 14:00:00,742.71,744.86,742.7,743.69,3762.0,742.71,744.86,742.7,743.69,3762.0
2024-12-17 14:10:00,743.69,744.81,742.5,742.95,4971.0,743.69,744.81,742.5,742.95,4971.0
2024-12-17 14:20:00,743.13,745.87,742.55,742.56,22327.0,743.13,745.87,742.55,742.56,22327.0
2024-12-17 14:30:00,743.26,743.26,739.52,741.45,7524.0,743.26,743.26,739.52,741.45,7524.0
2024-12-17 14:40:00,740.01,741.61,739.82,741.61,5772.0,740.01,741.61,739.82,741.61,5772.0
2024-12-17 14:50:00,740.83,743.86,740.82,742.87,6838.0,740.83,743.86,740.82,742.87,6838.0
2024-12-17 15:00:00,742.26,743.07,740.12,740.53,4216.0,742.26,743.07,740.12,740.53,4216.0
2024-12-17 15:10:00,740.91,741.36,739.35,740.25,6945.0,740.91,741.36,739.35,740.25,6945.0
2024-12-17 15:20:00,740.25,741.2,738.31,739.03,8994.0,740.25,741.2,738.31,739.03,8994.0
2024-12-17 15:30:00,737.26,739.35,736.17,738.34,10209.0,737.26,739.35,736.17,738.34,10209.0
2024-12-17 15:40:00,739.21,742.26,738.37,740.91,6223.0,739.21,742.26,738.37,740.91,6223.0
2024-12-17 15:50:00,739.96,742.34,738.71,740.94,28427.0,739.96,742.34,738.71,740.94,28427.0
2024-12-18 09:30:00,743.26,743.65,738.51,740.67,5617.0,743.26,743.65,738.51,740.67,5617.0
2024-12-18 09:40:00,740.38,744.48,739.97,744.48,4400.0,740.38,744.48,739.97,744.48,4400.0
2024-12-18 09:50:00,743.07,743.07,737.46,738.97,3700.0,743.07,743.07,737.46,738.97,3700.0
2024-12-18 10:00:00,737.59,741.68,736.74,741.14,3310.0,737.59,741.68,736.74,741.14,3310.0
2024-12-18 10:10:00,741.46,741.63,738.38,738.38,2013.0,741.46,741.63,738.38,738.38,2013.0
2024-12-18 10:20:00,739.8,740.37,737.13,739.67,2342.0,739.8,740.37,737.13,739.67,2342.0
2024-12-18 10:30:00,740.06,740.86,739.25,740.16,2144.0,740.06,740.86,739.25,740.16,2144.0
2024-12-18 10:40:00,743.07,743.78,741.11,743.64,2772.0,743.07,743.78,741.11,743.64,2772.0
2024-12-18 10:50:00,742.71,744.12,742.59,743.35,5167.0,742.71,744.12,742.59,743.35,5167.0
2024-12-18 11:00:00,743.63,743.64,743.22,743.41,700.0,743.63,743.64,743.22,743.41,700.0
2024-12-18 11:10:00,743.03,743.22,739.07,739.08,3900.0,743.03,743.22,739.07,739.08,3900.0
2024-12-18 11:20:00,738.56,740.4,738.47,739.83,7976.0,738.56,740.4,738.47,739.83,7976.0
2024-12-18 11:30:00,740.75,743.58,740.74,743.2,866.0,740.75,743.58,740.74,743.2,866.0
2024-12-18 11:40:00,743.06,743.06,741.38,741.38,1300.0,743.06,743.06,741.38,741.38,1300.0
2024-12-18 11:50:00,741.04,742.38,740.84,742.38,1962.0,741.04,742.38,740.84,742.38,1962.0
2024-12-18 12:00:00,742.3,742.3,741.22,741.7,700.0,742.3,742.3,741.22,741.7,700.0
2024-12-18 12:10:00,739.55,739.72,739.28,739.29,400.0,739.55,739.72,739.28,739.29,400.0
2024-12-18 12:20:00,739.29,739.72,737.3,737.3,4462.0,739.29,739.72,737.3,737.3,4462.0
2024-12-18 12:30:00,736.21,738.19,736.21,737.37,3211.0,736.21,738.19,736.21,737.37,3211.0
2024-12-18 12:40:00,737.93,740.16,737.92,740.06,1308.0,737.93,740.16,737.92,740.06,1308.0
2024-12-18 12:50:00,739.8,739.8,739.34,739.34,317.0,739.8,739.8,739.34,739.34,317.0
2024-12-18 13:00:00,741.23,741.23,740.27,740.27,342.0,741.23,741.23,740.27,740.27,342.0
2024-12-18 13:10:00,741.51,741.74,740.1,740.1,1005.0,741.51,741.74,740.1,740.1,1005.0
2024-12-18 13:20:00,741.28,741.28,739.11,739.51,500.0,741.28,741.28,739.11,739.51,500.0
2024-12-18 13:30:00,741.68,741.78,739.83,740.09,1534.0,741.68,741.78,739.83,740.09,1534.0
2024-12-18 13:40:00,739.48,739.48,739.48,739.48,103.0,739.48,739.48,739.48,739.48,103.0
2024-12-18 13:50:00,740.25,740.26,738.68,738.68,566.0,740.25,740.26,738.68,738.68,566.0
2024-12-18 14:00:00,740.45,740.78,732.9,732.9,19468.0,740.45,740.78,732.9,732.9,19468.0
2024-12-18 14:10:00,734.01,735.37,731.89,733.72,7238.0,734.01,735.37,731.89,733.72,7238.0
2024-12-18 14:20:00,734.62,735.23,731.52,731.76,12053.0,734.62,735.23,731.52,731.76,12053.0
2024-12-18 14:30:00,730.5,731.43,728.45,728.45,3164.0,730.5,731.43,728.45,728.45,3164.0
2024-12-18 14:40:00,730.06,730.49,725.75,726.14,3088.0,730.06,730.49,725.75,726.14,3088.0
2024-12-18 14:50:00,726.51,728.7,725.0,725.0,2680.0,726.51,728.7,725.0,725.0,2680.0
2024-12-18 15:00:00,723.74,724.56,719.76,720.53,5291.0,723.74,724.56,719.76,720.53,5291.0
2024-12-18 15:10:00,719.75,719.75,717.39,717.74,2432.0,719.75,719.75,717.39,717.74,2432.0
2024-12-18 15:20:00,717.87,720.04,711.47,711.47,8546.0,717.87,720.04,711.47,711.47,8546.0
2024-12-18 15:30:00,712.49,713.93,707.83,710.0,8319.0,712.49,713.93,707.83,710.0,8319.0
2024-12-18 15:40:00,709.34,710.9,706.16,710.41,11588.0,709.34,710.9,706.16,710.41,11588.0
2024-12-18 15:50:00,709.79,710.74,705.46,706.08,17500.0,709.79,710.74,705.46,706.08,17500.0
2024-12-19 09:30:00,715.06,715.37,704.2,711.4,7415.0,715.06,715.37,704.2,711.4,7415.0
2024-12-19 09:40:00,707.97,708.07,703.97,703.97,2509.0,707.97,708.07,703.97,703.97,2509.0
2024-12-19 09:50:00,703.67,704.96,699.51,700.33,16902.0,703.67,704.96,699.51,700.33,16902.0
2024-12-19 10:00:00,700.35,700.68,695.66,699.71,6565.0,700.35,700.68,695.66,699.71,6565.0
2024-12-19 10:10:00,700.28,702.44,698.83,699.81,8537.0,700.28,702.44,698.83,699.81,8537.0
2024-12-19 10:20:00,698.41,700.74,694.96,694.97,16971.0,698.41,700.74,694.96,694.97,16971.0
2024-12-19 10:30:00,694.93,697.85,694.92,696.64,3130.0,694.93,697.85,694.92,696.64,3130.0
2024-12-19 10:40:00,694.91,697.0,692.88,696.0,5302.0,694.91,697.0,692.88,696.0,5302.0
2024-12-19 10:50:00,696.23,697.47,695.48,696.79,9162.0,696.23,697.47,695.48,696.79,9162.0
2024-12-19 11:00:00,696.18,696.18,693.71,693.71,1600.0,696.18,696.18,693.71,693.71,1600.0
2024-12-19 11:10:00,693.74,694.95,691.21,693.89,5450.0,693.74,694.95,691.21,693.89,5450.0
2024-12-19 11:20:00,693.73,698.69,693.31,698.69,11563.0,693.73,698.69,693.31,698.69,11563.0
2024-12-19 11:30:00,697.96,701.94,697.95,701.88,10353.0,697.96,701.94,697.95,701.88,10353.0
2024-12-19 11:40:00,701.45,702.0,697.13,700.63,9702.0,701.45,702.0,697.13,700.63,9702.0
2024-12-19 11:50:00,700.63,700.64,699.38,699.68,2195.0,700.63,700.64,699.38,699.68,2195.0
2024-12-19 12:00:00,701.0,701.0,698.31,699.43,8334.0,701.0,701.0,698.31,699.43,8334.0
2024-12-19 12:10:00,699.7,700.0,699.7,699.83,1374.0,699.7,700.0,699.7,699.83,1374.0
2024-12-19 12:20:00,698.55,698.55,695.08,695.08,500.0,698.55,698.55,695.08,695.08,500.0
2024-12-19 12:30:00,695.3,696.31,694.68,694.68,3480.0,695.3,696.31,694.68,694.68,3480.0
2024-12-19 12:40:00,696.54,696.54,694.67,695.9,1400.0,696.54,696.54,694.67,695.9,1400.0
2024-12-19 12:50:00,696.14,697.78,696.14,697.45,1015.0,696.14,697.78,696.14,697.45,1015.0
2024-12-19 13:00:00,698.59,698.79,695.51,697.1,1057.0,698.59,698.79,695.51,697.1,1057.0
2024-12-19 13:10:00,697.83,700.0,696.15,700.0,2792.0,697.83,700.0,696.15,700.0,2792.0
2024-12-19 13:20:00,699.36,700.94,698.12,700.42,4974.0,699.36,700.94,698.12,700.42,4974.0
2024-12-19 13:30:00,700.62,701.58,700.16,700.16,3708.0,700.62,701.58,700.16,700.16,3708.0
2024-12-19 13:40:00,701.07,701.94,700.15,701.94,4915.0,701.07,701.94,700.15,701.94,4915.0
2024-12-19 13:50:00,703.67,704.24,702.55,704.24,2200.0,703.67,704.24,702.55,704.24,2200.0
2024-12-19 14:00:00,704.27,704.27,703.35,703.75,600.0,704.27,704.27,703.35,703.75,600.0
2024-12-19 14:10:00,703.98,703.98,703.3,703.82,700.0,703.98,703.98,703.3,703.82,700.0
2024-12-19 14:20:00,703.82,704.44,703.11,703.52,4180.0,703.82,704.44,703.11,703.52,4180.0
2024-12-19 14:30:00,703.61,704.73,703.55,704.55,2482.0,703.61,704.73,703.55,704.55,2482.0
2024-12-19 14:40:00,704.74,705.18,704.43,704.75,1096.0,704.74,705.18,704.43,704.75,1096.0
2024-12-19 14:50:00,705.52,706.21,704.34,704.34,1333.0,705.52,706.21,704.34,704.34,1333.0
2024-12-19 15:00:00,705.51,705.62,704.36,704.51,1062.0,705.51,705.62,704.36,704.51,1062.0
2024-12-19 15:10:00,703.82,706.54,702.88,706.54,2666.0,703.82,706.54,702.88,706.54,2666.0
2024-12-19 15:20:00,705.74,706.87,704.83,705.28,2062.0,705.74,706.87,704.83,705.28,2062.0
2024-12-19 15:30:00,705.7,705.7,701.86,703.63,3234.0,705.7,705.7,701.86,703.63,3234.0
2024-12-19 15:40:00,704.91,705.48,702.2,702.2,1964.0,704.91,705.48,702.2,702.2,1964.0
2024-12-19 15:50:00,702.21,702.97,700.31,702.75,20976.0,702.21,702.97,700.31,702.75,20976.0
2024-12-20 09:30:00,690.0,696.5,685.01,695.75,17795.0,690.0,696.5,685.01,695.75,17795.0
2024-12-20 09:40:00,696.58,699.61,695.96,696.77,3338.0,696.58,699.61,695.96,696.77,3338.0
2024-12-20 09:50:00,695.95,695.95,695.95,695.95,110.0,695.95,695.95,695.95,695.95,110.0
2024-12-20 10:00:00,699.84,701.2,699.84,701.2,810.0,699.84,701.2,699.84,701.2,810.0
2024-12-20 10:10:00,700.88,706.87,700.71,705.1,1998.0,700.88,706.87,700.71,705.1,1998.0
2024-12-20 10:20:00,704.02,707.52,703.89,707.42,901.0,704.02,707.52,703.89,707.42,901.0
2024-12-20 10:30:00,708.58,713.62,708.58,713.28,11755.0,708.58,713.62,708.58,713.28,11755.0
2024-12-20 10:40:00,713.34,716.5,712.86,714.07,1905.0,713.34,716.5,712.86,714.07,1905.0
2024-12-20 10:50:00,713.73,716.53,713.73,716.53,2536.0,713.73,716.53,713.73,716.53,2536.0
2024-12-20 11:00:00,715.22,717.24,713.86,716.12,2064.0,715.22,717.24,713.86,716.12,2064.0
2024-12-20 11:10:00,717.44,719.24,714.43,715.81,8505.0,717.44,719.24,714.43,715.81,8505.0
2024-12-20 11:20:00,715.45,716.25,713.56,715.8,3504.0,715.45,716.25,713.56,715.8,3504.0
2024-12-20 11:30:00,716.1,718.65,715.46,718.65,1672.0,716.1,718.65,715.46,718.65,1672.0
2024-12-20 11:40:00,717.89,718.71,717.89,718.71,235.0,717.89,718.71,717.89,718.71,235.0
2024-12-20 11:50:00,718.07,718.9,716.56,717.43,3518.0,718.07,718.9,716.56,717.43,3518.0
2024-12-20 12:00:00,718.67,718.93,717.56,718.74,2763.0,718.67,718.93,717.56,718.74,2763.0
2024-12-20 12:10:00,718.74,722.45,718.74,722.45,2800.0,718.74,722.45,718.74,722.45,2800.0
2024-12-20 12:20:00,722.81,723.74,721.5,722.82,2816.0,722.81,723.74,721.5,722.82,2816.0
2024-12-20 12:30:00,723.34,723.34,719.31,721.32,6297.0,723.34,723.34,719.31,721.32,6297.0
2024-12-20 12:40:00,721.18,722.28,719.86,721.69,2521.0,721.18,722.28,719.86,721.69,2521.0
2024-12-20 12:50:00,720.01,721.27,719.32,720.14,2891.0,720.01,721.27,719.32,720.14,2891.0
2024-12-20 13:00:00,720.0,720.0,718.6,718.73,3278.0,720.0,720.0,718.6,718.73,3278.0
2024-12-20 13:10:00,717.89,718.57,716.84,718.57,4170.0,717.89,718.57,716.84,718.57,4170.0
2024-12-20 13:20:00,717.94,718.35,717.67,717.68,800.0,717.94,718.35,717.67,717.68,800.0
2024-12-20 13:30:00,717.48,717.84,716.3,717.19,3079.0,717.48,717.84,716.3,717.19,3079.0
2024-12-20 13:40:00,718.37,718.48,717.54,717.93,1311.0,718.37,718.48,717.54,717.93,1311.0
2024-12-20 13:50:00,717.0,718.85,717.0,718.11,2024.0,717.0,718.85,717.0,718.11,2024.0
2024-12-20 14:00:00,718.47,718.48,717.31,717.33,2632.0,718.47,718.48,717.31,717.33,2632.0
2024-12-20 14:10:00,716.83,717.95,716.67,717.95,1100.0,716.83,717.95,716.67,717.95,1100.0
2024-12-20 14:20:00,718.23,718.23,717.24,717.24,698.0,718.23,718.23,717.24,717.24,698.0
2024-12-20 14:30:00,718.91,720.56,717.57,720.22,3414.0,718.91,720.56,717.57,720.22,3414.0
2024-12-20 14:40:00,720.49,720.65,718.07,718.99,4852.0,720.49,720.65,718.07,718.99,4852.0
2024-12-20 14:50:00,718.85,718.85,716.59,717.16,3184.0,718.85,718.85,716.59,717.16,3184.0
2024-12-20 15:00:00,717.73,718.48,716.78,717.42,4169.0,717.73,718.48,716.78,717.42,4169.0
2024-12-20 15:10:00,718.14,719.39,717.4,718.13,7263.0,718.14,719.39,717.4,718.13,7263.0
2024-12-20 15:20:00,717.45,719.24,716.68,716.68,7141.0,717.45,719.24,716.68,716.68,7141.0
2024-12-20 15:30:00,716.7,716.92,714.23,716.0,10908.0,716.7,716.92,714.23,716.0,10908.0
2024-12-20 15:40:00,715.62,717.56,715.38,717.09,14280.0,715.62,717.56,715.38,717.09,14280.0
2024-12-20 15:50:00,716.91,720.09,715.25,718.28,65360.0,716.91,720.09,715.25,718.28,65360.0
2024-12-23 09:30:00,720.0,720.0,712.59,714.55,2743.0,720.0,720.0,712.59,714.55,2743.0
2024-12-23 09:40:00,711.48,713.56,711.3,713.56,3323.0,711.48,713.56,711.3,713.56,3323.0
2024-12-23 09:50:00,712.78,714.42,712.77,714.38,820.0,712.78,714.42,712.77,714.38,820.0
2024-12-23 10:00:00,713.75,713.76,710.28,711.08,3787.0,713.75,713.76,710.28,711.08,3787.0
2024-12-23 10:10:00,711.5,711.5,710.25,710.26,350.0,711.5,711.5,710.25,710.26,350.0
2024-12-23 10:20:00,711.22,711.22,710.94,710.94,200.0,711.22,711.22,710.94,710.94,200.0
2024-12-23 10:30:00,712.15,712.47,709.99,711.85,1090.0,712.15,712.47,709.99,711.85,1090.0
2024-12-23 10:40:00,714.39,714.39,711.96,712.1,1564.0,714.39,714.39,711.96,712.1,1564.0
2024-12-23 10:50:00,711.44,712.44,711.44,712.35,800.0,711.44,712.44,711.44,712.35,800.0
2024-12-23 11:00:00,712.1,713.32,712.1,712.84,1201.0,712.1,713.32,712.1,712.84,1201.0
2024-12-23 11:10:00,714.17,715.69,714.17,715.69,600.0,714.17,715.69,714.17,715.69,600.0
2024-12-23 11:20:00,716.92,717.42,715.83,716.53,850.0,716.92,717.42,715.83,716.53,850.0
2024-12-23 11:30:00,716.5,716.53,713.63,715.64,1487.0,716.5,716.53,713.63,715.64,1487.0
2024-12-23 11:40:00,717.15,717.32,716.0,717.32,700.0,717.15,717.32,716.0,717.32,700.0
2024-12-23 11:50:00,717.32,717.46,716.91,717.46,508.0,717.32,717.46,716.91,717.46,508.0
2024-12-23 12:00:00,718.44,718.53,718.43,718.53,400.0,718.44,718.53,718.43,718.53,400.0
2024-12-23 12:10:00,719.44,719.44,717.02,717.37,3022.0,719.44,719.44,717.02,717.37,3022.0
2024-12-23 12:20:00,717.63,717.64,717.63,717.63,173.0,717.63,717.64,717.63,717.63,173.0
2024-12-23 12:30:00,717.71,717.71,717.71,717.71,100.0,717.71,717.71,717.71,717.71,100.0
2024-12-23 12:40:00,719.13,719.13,719.13,719.13,100.0,719.13,719.13,719.13,719.13,100.0
2024-12-23 12:50:00,717.96,717.96,716.96,716.96,1000.0,717.96,717.96,716.96,716.96,1000.0
2024-12-23 13:00:00,716.88,717.97,716.53,717.97,811.0,716.88,717.97,716.53,717.97,811.0
2024-12-23 13:10:00,717.97,718.3,715.89,716.29,731.0,717.97,718.3,715.89,716.29,731.0
2024-12-23 13:20:00,715.54,715.54,713.98,713.98,500.0,715.54,715.54,713.98,713.98,500.0
2024-12-23 13:30:00,715.54,715.59,715.44,715.49,511.0,715.54,715.59,715.44,715.49,511.0
2024-12-23 13:40:00,715.56,716.09,714.7,716.09,724.0,715.56,716.09,714.7,716.09,724.0
2024-12-23 13:50:00,716.1,717.44,716.1,717.44,500.0,716.1,717.44,716.1,717.44,500.0
2024-12-23 14:00:00,716.37,717.35,715.75,715.75,1140.0,716.37,717.35,715.75,715.75,1140.0
2024-12-23 14:10:00,716.43,718.36,716.43,718.36,815.0,716.43,718.36,716.43,718.36,815.0
2024-12-23 14:20:00,718.06,718.07,716.8,716.86,1454.0,718.06,718.07,716.8,716.86,1454.0
2024-12-23 14:30:00,717.52,717.52,716.34,716.34,300.0,717.52,717.52,716.34,716.34,300.0
2024-12-23 14:40:00,715.94,717.08,715.94,716.98,850.0,715.94,717.08,715.94,716.98,850.0
2024-12-23 14:50:00,716.17,716.17,716.17,716.17,200.0,716.17,716.17,716.17,716.17,200.0
2024-12-23 15:00:00,715.78,716.2,714.93,714.94,1707.0,715.78,716.2,714.93,714.94,1707.0
2024-12-23 15:10:00,714.14,714.19,713.92,713.92,743.0,714.14,714.19,713.92,713.92,743.0
2024-12-23 15:20:00,713.64,714.36,712.54,714.12,2549.0,713.64,714.36,712.54,714.12,2549.0
2024-12-23 15:30:00,713.7,715.0,713.48,715.0,1270.0,713.7,715.0,713.48,715.0,1270.0
2024-12-23 15:40:00,713.66,714.99,712.29,714.12,4973.0,713.66,714.99,712.29,714.12,4973.0
2024-12-23 15:50:00,715.06,716.96,714.65,715.52,8515.0,715.06,716.96,714.65,715.52,8515.0
2024-12-24 09:30:00,719.27,720.24,712.17,720.24,2154.0,719.27,720.24,712.17,720.24,2154.0
2024-12-24 09:40:00,716.89,717.8,716.89,717.8,301.0,716.89,717.8,716.89,717.8,301.0
2024-12-24 09:50:00,717.74,718.79,717.73,718.79,700.0,717.74,718.79,717.73,718.79,700.0
2024-12-24 10:00:00,718.79,718.79,718.78,718.79,200.0,718.79,718.79,718.78,718.79,200.0
2024-12-24 10:10:00,720.4,723.84,719.2,721.5,3213.0,720.4,723.84,719.2,721.5,3213.0
2024-12-24 10:20:00,719.17,721.5,718.56,719.22,1666.0,719.17,721.5,718.56,719.22,1666.0
2024-12-24 10:30:00,720.02,722.92,719.92,721.7,2657.0,720.02,722.92,719.92,721.7,2657.0
2024-12-24 10:40:00,721.69,722.63,721.69,722.63,1000.0,721.69,722.63,721.69,722.63,1000.0
2024-12-24 10:50:00,722.66,722.66,721.47,722.12,800.0,722.66,722.66,721.47,722.12,800.0
2024-12-24 11:00:00,722.79,723.69,721.95,722.33,900.0,722.79,723.69,721.95,722.33,900.0
2024-12-24 11:10:00,721.87,722.82,721.87,721.95,1943.0,721.87,722.82,721.87,721.95,1943.0
2024-12-24 11:20:00,722.08,722.64,722.01,722.63,900.0,722.08,722.64,722.01,722.63,900.0
2024-12-24 11:30:00,722.53,723.21,722.05,723.05,1897.0,722.53,723.21,722.05,723.05,1897.0
2024-12-24 11:40:00,723.05,723.05,723.05,723.05,0.0,723.05,723.05,723.05,723.05,0.0
2024-12-24 11:50:00,724.37,724.37,723.26,723.34,2020.0,724.37,724.37,723.26,723.34,2020.0
2024-12-24 12:00:00,722.73,723.25,722.22,722.22,800.0,722.73,723.25,722.22,722.22,800.0
2024-12-24 12:10:00,722.31,722.81,720.43,720.44,2294.0,722.31,722.81,720.43,720.44,2294.0
2024-12-24 12:20:00,720.62,722.79,719.79,722.53,1900.0,720.62,722.79,719.79,722.53,1900.0
2024-12-24 12:30:00,721.89,721.93,720.97,720.97,2576.0,721.89,721.93,720.97,720.97,2576.0
2024-12-24 12:40:00,722.06,723.15,721.78,722.13,1612.0,722.06,723.15,721.78,722.13,1612.0
2024-12-24 12:50:00,722.5,722.75,721.36,722.06,5802.0,722.5,722.75,721.36,722.06,5802.0
2024-12-26 09:30:00,721.43,722.91,720.71,720.71,1894.0,721.43,722.91,720.71,720.71,1894.0
2024-12-26 09:40:00,721.78,721.78,721.77,721.78,500.0,721.78,721.78,721.77,721.78,500.0
2024-12-26 09:50:00,719.89,719.89,717.96,719.25,400.0,719.89,719.89,717.96,719.25,400.0
2024-12-26 10:00:00,719.25,721.0,718.08,718.08,1421.0,719.25,721.0,718.08,718.08,1421.0
2024-12-26 10:10:00,717.5,719.48,717.49,719.48,846.0,717.5,719.48,717.49,719.48,846.0
2024-12-26 10:20:00,719.74,725.49,719.74,722.51,1341.0,719.74,725.49,719.74,722.51,1341.0
2024-12-26 10:30:00,723.5,725.76,723.49,725.76,1161.0,723.5,725.76,723.49,725.76,1161.0
2024-12-26 10:40:00,724.72,724.72,722.62,723.92,827.0,724.72,724.72,722.62,723.92,827.0
2024-12-26 10:50:00,724.62,725.98,722.41,725.98,1035.0,724.62,725.98,722.41,725.98,1035.0
2024-12-26 11:00:00,726.02,726.18,725.42,725.43,500.0,726.02,726.18,725.42,725.43,500.0
2024-12-26 11:10:00,725.43,725.43,724.34,724.37,918.0,725.43,725.43,724.34,724.37,918.0
2024-12-26 11:20:00,725.68,725.68,723.56,724.24,2445.0,725.68,725.68,723.56,724.24,2445.0
2024-12-26 11:30:00,724.63,725.52,723.68,724.62,1980.0,724.63,725.52,723.68,724.62,1980.0
2024-12-26 11:40:00,725.0,725.95,725.0,725.95,500.0,725.0,725.95,725.0,725.95,500.0
2024-12-26 11:50:00,725.6,725.6,725.56,725.56,200.0,725.6,725.6,725.56,725.56,200.0
2024-12-26 12:00:00,725.36,726.09,725.13,725.6,2047.0,725.36,726.09,725.13,725.6,2047.0
2024-12-26 12:10:00,725.95,725.95,725.72,725.73,200.0,725.95,725.95,725.72,725.73,200.0
2024-12-26 12:20:00,724.45,724.45,723.86,724.02,700.0,724.45,724.45,723.86,724.02,700.0
2024-12-26 12:30:00,723.92,724.23,723.86,723.87,800.0,723.92,724.23,723.86,723.87,800.0
2024-12-26 12:40:00,724.51,724.51,722.69,722.69,1011.0,724.51,724.51,722.69,722.69,1011.0
2024-12-26 12:50:00,722.76,722.76,722.76,722.76,186.0,722.76,722.76,722.76,722.76,186.0
2024-12-26 13:00:00,722.68,723.87,722.43,722.87,873.0,722.68,723.87,722.43,722.87,873.0
2024-12-26 13:10:00,723.62,723.75,723.19,723.75,656.0,723.62,723.75,723.19,723.75,656.0
2024-12-26 13:20:00,724.05,724.07,724.05,724.07,400.0,724.05,724.07,724.05,724.07,400.0
2024-12-26 13:30:00,724.67,724.67,724.03,724.32,1303.0,724.67,724.67,724.03,724.32,1303.0
2024-12-26 13:40:00,723.97,723.97,723.16,723.35,300.0,723.97,723.97,723.16,723.35,300.0
2024-12-26 13:50:00,723.35,723.35,723.35,723.35,0.0,723.35,723.35,723.35,723.35,0.0
2024-12-26 14:00:00,723.38,724.42,723.37,724.42,1125.0,723.38,724.42,723.37,724.42,1125.0
2024-12-26 14:10:00,724.35,724.36,723.14,723.14,700.0,724.35,724.36,723.14,723.14,700.0
2024-12-26 14:20:00,722.73,723.24,722.73,723.23,287.0,722.73,723.24,722.73,723.23,287.0
2024-12-26 14:30:00,723.29,723.53,723.28,723.53,367.0,723.29,723.53,723.28,723.53,367.0
2024-12-26 14:40:00,723.42,724.55,723.41,724.23,400.0,723.42,724.55,723.41,724.23,400.0
2024-12-26 14:50:00,724.68,725.68,724.68,724.89,1400.0,724.68,725.68,724.68,724.89,1400.0
2024-12-26 15:00:00,725.17,725.17,725.16,725.17,344.0,725.17,725.17,725.16,725.17,344.0
2024-12-26 15:10:00,725.95,725.95,725.34,725.35,300.0,725.95,725.95,725.34,725.35,300.0
2024-12-26 15:20:00,725.21,726.43,725.2,725.78,1260.0,725.21,726.43,725.2,725.78,1260.0
2024-12-26 15:30:00,725.95,726.85,725.33,725.82,2025.0,725.95,726.85,725.33,725.82,2025.0
2024-12-26 15:40:00,725.75,725.75,724.64,724.93,1792.0,725.75,725.75,724.64,724.93,1792.0
2024-12-26 15:50:00,724.07,724.72,723.55,723.64,7980.0,724.07,724.72,723.55,723.64,7980.0
2024-12-27 09:30:00,721.6,721.6,716.61,716.63,2086.0,721.6,721.6,716.61,716.63,2086.0
2024-12-27 09:40:00,713.02,713.05,711.22,711.22,700.0,713.02,713.05,711.22,711.22,700.0
2024-12-27 09:50:00,716.41,717.15,712.38,712.38,1253.0,716.41,717.15,712.38,712.38,1253.0
2024-12-27 10:00:00,709.46,710.0,706.25,706.25,4581.0,709.46,710.0,706.25,706.25,4581.0
2024-12-27 10:10:00,705.23,705.24,703.61,705.24,900.0,705.23,705.24,703.61,705.24,900.0
2024-12-27 10:20:00,703.63,705.23,703.63,705.0,1719.0,703.63,705.23,703.63,705.0,1719.0
2024-12-27 10:30:00,702.66,703.84,701.07,703.22,1832.0,702.66,703.84,701.07,703.22,1832.0
2024-12-27 10:40:00,703.41,705.49,702.94,704.98,2400.0,703.41,705.49,702.94,704.98,2400.0
2024-12-27 10:50:00,704.48,705.0,703.52,704.58,4104.0,704.48,705.0,703.52,704.58,4104.0
2024-12-27 11:00:00,704.79,704.95,702.03,702.03,1211.0,704.79,704.95,702.03,702.03,1211.0
2024-12-27 11:10:00,701.91,702.71,700.33,702.71,1817.0,701.91,702.71,700.33,702.71,1817.0
2024-12-27 11:20:00,701.34,703.5,701.17,703.17,12074.0,701.34,703.5,701.17,703.17,12074.0
2024-12-27 11:30:00,703.3,705.34,702.72,703.2,1835.0,703.3,705.34,702.72,703.2,1835.0
2024-12-27 11:40:00,703.24,704.24,701.71,703.72,10077.0,703.24,704.24,701.71,703.72,10077.0
2024-12-27 11:50:00,703.0,703.0,701.01,701.07,730.0,703.0,703.0,701.01,701.07,730.0
2024-12-27 12:00:00,701.07,701.07,701.07,701.07,0.0,701.07,701.07,701.07,701.07,0.0
2024-12-27 12:10:00,704.0,704.01,702.79,702.98,2129.0,704.0,704.01,702.79,702.98,2129.0
2024-12-27 12:20:00,703.28,703.96,703.28,703.61,500.0,703.28,703.96,703.28,703.61,500.0
2024-12-27 12:30:00,703.61,704.62,701.44,701.45,1759.0,703.61,704.62,701.44,701.45,1759.0
2024-12-27 12:40:00,703.57,704.15,703.14,703.14,562.0,703.57,704.15,703.14,703.14,562.0
2024-12-27 12:50:00,705.0,705.0,705.0,705.0,100.0,705.0,705.0,705.0,705.0,100.0
2024-12-27 13:00:00,705.0,705.48,704.5,704.54,1003.0,705.0,705.48,704.5,704.54,1003.0
2024-12-27 13:10:00,705.0,705.36,704.79,705.0,1937.0,705.0,705.36,704.79,705.0,1937.0
2024-12-27 13:20:00,704.22,705.0,704.22,704.22,1212.0,704.22,705.0,704.22,704.22,1212.0
2024-12-27 13:30:00,705.0,705.55,705.0,705.55,1096.0,705.0,705.55,705.0,705.55,1096.0
2024-12-27 13:40:00,705.55,705.55,704.93,705.55,400.0,705.55,705.55,704.93,705.55,400.0
2024-12-27 13:50:00,705.51,706.3,704.81,704.87,5823.0,705.51,706.3,704.81,704.87,5823.0
2024-12-27 14:00:00,704.92,705.25,704.24,705.25,1350.0,704.92,705.25,704.24,705.25,1350.0
2024-12-27 14:10:00,704.36,705.91,704.14,705.66,3746.0,704.36,705.91,704.14,705.66,3746.0
2024-12-27 14:20:00,705.66,705.7,703.75,703.75,1550.0,705.66,705.7,703.75,703.75,1550.0
2024-12-27 14:30:00,705.04,705.13,703.84,703.84,1000.0,705.04,705.13,703.84,703.84,1000.0
2024-12-27 14:40:00,704.77,706.75,704.77,706.64,1500.0,704.77,706.75,704.77,706.64,1500.0
2024-12-27 14:50:00,705.84,707.66,705.84,707.66,1000.0,705.84,707.66,705.84,707.66,1000.0
2024-12-27 15:00:00,707.97,707.97,706.35,706.35,800.0,707.97,707.97,706.35,706.35,800.0
2024-12-27 15:10:00,707.18,707.19,706.43,706.97,804.0,707.18,707.19,706.43,706.97,804.0
2024-12-27 15:20:00,706.21,706.38,705.08,705.63,7434.0,706.21,706.38,705.08,705.63,7434.0
2024-12-27 15:30:00,705.13,706.73,705.11,706.73,2408.0,705.13,706.73,705.11,706.73,2408.0
2024-12-27 15:40:00,707.36,707.36,706.1,707.23,3427.0,707.36,707.36,706.1,707.23,3427.0
2024-12-27 15:50:00,707.09,709.25,706.41,707.9,10720.0,707.09,709.25,706.41,707.9,10720.0
2024-12-30 09:30:00,697.57,698.29,690.4,692.15,2821.0,697.57,698.29,690.4,692.15,2821.0
2024-12-30 09:40:00,694.27,694.27,691.29,693.45,2380.0,694.27,694.27,691.29,693.45,2380.0
2024-12-30 09:50:00,693.57,694.32,688.15,688.15,3059.0,693.57,694.32,688.15,688.15,3059.0
2024-12-30 10:00:00,690.0,692.98,689.47,692.76,3560.0,690.0,692.98,689.47,692.76,3560.0
2024-12-30 10:10:00,691.88,692.98,690.0,690.0,1720.0,691.88,692.98,690.0,690.0,1720.0
2024-12-30 10:20:00,691.0,692.79,690.99,690.99,1000.0,691.0,692.79,690.99,690.99,1000.0
2024-12-30 10:30:00,692.78,694.75,692.68,694.75,900.0,692.78,694.75,692.68,694.75,900.0
2024-12-30 10:40:00,695.0,696.09,693.73,694.98,1100.0,695.0,696.09,693.73,694.98,1100.0
2024-12-30 10:50:00,695.59,695.59,694.63,694.63,700.0,695.59,695.59,694.63,694.63,700.0
2024-12-30 11:00:00,696.58,697.05,695.7,695.7,909.0,696.58,697.05,695.7,695.7,909.0
2024-12-30 11:10:00,695.82,695.82,693.8,695.81,2001.0,695.82,695.82,693.8,695.81,2001.0
2024-12-30 11:20:00,695.79,695.79,695.63,695.63,400.0,695.79,695.79,695.63,695.63,400.0
2024-12-30 11:30:00,697.05,698.99,697.05,698.99,1322.0,697.05,698.99,697.05,698.99,1322.0
2024-12-30 11:40:00,699.41,700.69,699.34,699.35,1220.0,699.41,700.69,699.34,699.35,1220.0
2024-12-30 11:50:00,700.5,700.51,698.98,698.98,508.0,700.5,700.51,698.98,698.98,508.0
2024-12-30 12:00:00,701.07,701.17,699.45,699.45,775.0,701.07,701.17,699.45,699.45,775.0
2024-12-30 12:10:00,700.75,700.98,699.57,699.57,2478.0,700.75,700.98,699.57,699.57,2478.0
2024-12-30 12:20:00,700.35,700.35,699.71,699.72,490.0,700.35,700.35,699.71,699.72,490.0
2024-12-30 12:30:00,700.03,701.34,700.03,700.5,1677.0,700.03,701.34,700.03,700.5,1677.0
2024-12-30 12:40:00,700.23,702.65,700.01,702.65,1505.0,700.23,702.65,700.01,702.65,1505.0
2024-12-30 12:50:00,702.13,702.13,700.33,701.41,1471.0,702.13,702.13,700.33,701.41,1471.0
2024-12-30 13:00:00,701.49,702.2,699.47,701.06,1118.0,701.49,702.2,699.47,701.06,1118.0
2024-12-30 13:10:00,700.98,702.21,700.98,702.17,1050.0,700.98,702.21,700.98,702.17,1050.0
2024-12-30 13:20:00,700.45,700.48,699.72,700.39,2130.0,700.45,700.48,699.72,700.39,2130.0
2024-12-30 13:30:00,700.39,701.15,700.09,700.21,1063.0,700.39,701.15,700.09,700.21,1063.0
2024-12-30 13:40:00,700.43,701.77,700.0,701.77,300.0,700.43,701.77,700.0,701.77,300.0
2024-12-30 13:50:00,701.56,701.56,701.56,701.56,100.0,701.56,701.56,701.56,701.56,100.0
2024-12-30 14:00:00,702.29,702.29,699.32,699.83,6202.0,702.29,702.29,699.32,699.83,6202.0
2024-12-30 14:10:00,699.62,699.62,697.45,697.45,400.0,699.62,699.62,697.45,697.45,400.0
2024-12-30 14:20:00,697.62,698.79,697.3,698.72,2025.0,697.62,698.79,697.3,698.72,2025.0
2024-12-30 14:30:00,698.79,698.96,697.92,697.92,994.0,698.79,698.96,697.92,697.92,994.0
2024-12-30 14:40:00,697.98,698.18,697.97,698.18,400.0,697.98,698.18,697.97,698.18,400.0
2024-12-30 14:50:00,699.22,701.17,699.06,701.17,7040.0,699.22,701.17,699.06,701.17,7040.0
2024-12-30 15:00:00,700.84,701.65,700.45,701.61,4517.0,700.84,701.65,700.45,701.61,4517.0
2024-12-30 15:10:00,701.61,702.11,701.61,701.83,1080.0,701.61,702.11,701.61,701.83,1080.0
2024-12-30 15:20:00,702.12,702.2,700.2,700.6,4689.0,702.12,702.2,700.2,700.6,4689.0
2024-12-30 15:30:00,700.62,701.07,699.56,699.56,1954.0,700.62,701.07,699.56,699.56,1954.0
2024-12-30 15:40:00,699.44,700.2,699.01,699.68,4275.0,699.44,700.2,699.01,699.68,4275.0
2024-12-30 15:50:00,699.51,701.38,698.71,699.11,11322.0,699.51,701.38,698.71,699.11,11322.0
2024-12-31 09:30:00,703.63,703.63,699.96,701.15,1801.0,703.63,703.63,699.96,701.15,1801.0
2024-12-31 09:40:00,697.57,699.05,692.76,692.76,559.0,697.57,699.05,692.76,692.76,559.0
2024-12-31 09:50:00,700.0,700.0,696.42,698.21,2054.0,700.0,700.0,696.42,698.21,2054.0
2024-12-31 10:00:00,699.24,699.9,699.24,699.72,736.0,699.24,699.9,699.24,699.72,736.0
2024-12-31 10:10:00,697.85,697.85,697.84,697.85,100.0,697.85,697.85,697.84,697.85,100.0
2024-12-31 10:20:00,699.38,701.48,699.38,701.48,800.0,699.38,701.48,699.38,701.48,800.0
2024-12-31 10:30:00,701.6,701.61,700.33,700.34,200.0,701.6,701.61,700.33,700.34,200.0
2024-12-31 10:40:00,699.35,699.46,696.51,697.16,1800.0,699.35,699.46,696.51,697.16,1800.0
2024-12-31 10:50:00,697.65,699.19,696.7,698.23,2200.0,697.65,699.19,696.7,698.23,2200.0
2024-12-31 11:00:00,697.48,697.48,697.48,697.48,200.0,697.48,697.48,697.48,697.48,200.0
2024-12-31 11:10:00,697.1,697.26,695.23,696.5,1600.0,697.1,697.26,695.23,696.5,1600.0
2024-12-31 11:20:00,696.25,696.26,696.25,696.25,300.0,696.25,696.26,696.25,696.25,300.0
2024-12-31 11:30:00,695.47,695.47,693.86,694.87,1963.0,695.47,695.47,693.86,694.87,1963.0
2024-12-31 11:40:00,695.18,696.62,695.09,696.62,1900.0,695.18,696.62,695.09,696.62,1900.0
2024-12-31 11:50:00,696.62,696.62,696.62,696.62,0.0,696.62,696.62,696.62,696.62,0.0
2024-12-31 12:00:00,696.52,697.38,696.02,696.5,1400.0,696.52,697.38,696.02,696.5,1400.0
2024-12-31 12:10:00,697.59,697.89,696.49,696.52,1950.0,697.59,697.89,696.49,696.52,1950.0
2024-12-31 12:20:00,695.45,695.62,695.26,695.26,400.0,695.45,695.62,695.26,695.26,400.0
2024-12-31 12:30:00,694.38,694.38,693.48,693.48,500.0,694.38,694.38,693.48,693.48,500.0
2024-12-31 12:40:00,694.04,694.6,693.6,694.6,1200.0,694.04,694.6,693.6,694.6,1200.0
2024-12-31 12:50:00,694.45,695.83,693.68,695.83,3635.0,694.45,695.83,693.68,695.83,3635.0
2024-12-31 13:00:00,695.46,698.55,695.46,698.26,1934.0,695.46,698.55,695.46,698.26,1934.0
2024-12-31 13:10:00,697.57,697.57,696.29,696.29,608.0,697.57,697.57,696.29,696.29,608.0
2024-12-31 13:20:00,696.09,696.11,695.24,695.25,1055.0,696.09,696.11,695.24,695.25,1055.0
2024-12-31 13:30:00,695.01,696.16,694.89,694.89,700.0,695.01,696.16,694.89,694.89,700.0
2024-12-31 13:40:00,695.12,696.05,694.59,695.78,1600.0,695.12,696.05,694.59,695.78,1600.0
2024-12-31 13:50:00,696.01,696.01,694.69,694.7,410.0,696.01,696.01,694.69,694.7,410.0
2024-12-31 14:00:00,694.13,695.03,693.83,694.11,2200.0,694.13,695.03,693.83,694.11,2200.0
2024-12-31 14:10:00,694.43,694.88,694.43,694.77,400.0,694.43,694.88,694.43,694.77,400.0
2024-12-31 14:20:00,693.27,694.04,693.27,694.04,500.0,693.27,694.04,693.27,694.04,500.0
2024-12-31 14:30:00,692.58,693.02,692.12,693.02,800.0,692.58,693.02,692.12,693.02,800.0
2024-12-31 14:40:00,692.46,693.31,692.27,693.27,1201.0,692.46,693.31,692.27,693.27,1201.0
2024-12-31 14:50:00,693.21,695.19,692.83,694.65,1300.0,693.21,695.19,692.83,694.65,1300.0
2024-12-31 15:00:00,694.29,695.55,693.88,695.22,1300.0,694.29,695.55,693.88,695.22,1300.0
2024-12-31 15:10:00,694.77,695.16,693.99,693.99,600.0,694.77,695.16,693.99,693.99,600.0
2024-12-31 15:20:00,694.79,697.08,694.79,697.08,500.0,694.79,697.08,694.79,697.08,500.0
2024-12-31 15:30:00,696.27,697.39,695.81,695.81,1609.0,696.27,697.39,695.81,695.81,1609.0
2024-12-31 15:40:00,695.22,695.88,694.52,695.82,1700.0,695.22,695.88,694.52,695.82,1700.0
2024-12-31 15:50:00,695.79,696.87,694.46,696.19,16541.0,695.79,696.87,694.46,696.19,16541.0
2025-01-02 09:30:00,704.98,706.66,691.01,693.77,6447.0,704.98,706.66,691.01,693.77,6447.0
2025-01-02 09:40:00,695.38,697.81,693.92,697.81,3525.0,695.38,697.81,693.92,697.81,3525.0
2025-01-02 09:50:00,697.11,702.38,697.1,702.26,2467.0,697.11,702.38,697.1,702.26,2467.0
2025-01-02 10:00:00,701.81,703.52,700.22,703.52,3150.0,701.81,703.52,700.22,703.52,3150.0
2025-01-02 10:10:00,701.93,703.92,700.41,700.41,4398.0,701.93,703.92,700.41,700.41,4398.0
2025-01-02 10:20:00,696.9,698.5,695.53,698.47,3498.0,696.9,698.5,695.53,698.47,3498.0
2025-01-02 10:30:00,696.62,696.62,694.13,694.33,1899.0,696.62,696.62,694.13,694.33,1899.0
2025-01-02 10:40:00,694.98,695.51,693.03,695.51,1700.0,694.98,695.51,693.03,695.51,1700.0
2025-01-02 10:50:00,694.6,695.51,693.03,693.03,1200.0,694.6,695.51,693.03,693.03,1200.0
2025-01-02 11:00:00,694.45,694.99,690.0,691.07,2144.0,694.45,694.99,690.0,691.07,2144.0
2025-01-02 11:10:00,691.13,693.89,691.13,692.86,1917.0,691.13,693.89,691.13,692.86,1917.0
2025-01-02 11:20:00,692.42,694.61,692.42,694.61,2001.0,692.42,694.61,692.42,694.61,2001.0
2025-01-02 11:30:00,694.02,695.83,693.51,695.63,2174.0,694.02,695.83,693.51,695.63,2174.0
2025-01-02 11:40:00,697.58,699.08,696.33,698.27,3927.0,697.58,699.08,696.33,698.27,3927.0
2025-01-02 11:50:00,698.39,698.39,696.93,697.59,2888.0,698.39,698.39,696.93,697.59,2888.0
2025-01-02 12:00:00,696.98,697.76,696.09,696.87,1776.0,696.98,697.76,696.09,696.87,1776.0
2025-01-02 12:10:00,697.04,698.2,695.99,697.27,1611.0,697.04,698.2,695.99,697.27,1611.0
2025-01-02 12:20:00,696.69,696.7,691.98,691.98,2938.0,696.69,696.7,691.98,691.98,2938.0
2025-01-02 12:30:00,692.58,692.58,689.47,690.82,3902.0,692.58,692.58,689.47,690.82,3902.0
2025-01-02 12:40:00,690.55,691.74,689.43,690.21,2542.0,690.55,691.74,689.43,690.21,2542.0
2025-01-02 12:50:00,690.21,692.75,690.21,692.23,3077.0,690.21,692.75,690.21,692.23,3077.0
2025-01-02 13:00:00,691.28,693.27,690.42,693.1,3330.0,691.28,693.27,690.42,693.1,3330.0
2025-01-02 13:10:00,693.1,693.42,692.19,693.17,2294.0,693.1,693.42,692.19,693.17,2294.0
2025-01-02 13:20:00,693.39,694.69,691.87,693.7,6233.0,693.39,694.69,691.87,693.7,6233.0
2025-01-02 13:30:00,693.75,693.75,691.54,692.32,4166.0,693.75,693.75,691.54,692.32,4166.0
2025-01-02 13:40:00,693.75,694.15,692.86,693.01,800.0,693.75,694.15,692.86,693.01,800.0
2025-01-02 13:50:00,693.07,693.88,692.25,693.88,4800.0,693.07,693.88,692.25,693.88,4800.0
2025-01-02 14:00:00,694.06,695.59,694.0,695.59,1491.0,694.06,695.59,694.0,695.59,1491.0
2025-01-02 14:10:00,695.13,695.13,694.79,694.8,400.0,695.13,695.13,694.79,694.8,400.0
2025-01-02 14:20:00,694.76,696.72,694.76,696.72,714.0,694.76,696.72,694.76,696.72,714.0
2025-01-02 14:30:00,696.0,696.53,695.61,696.29,900.0,696.0,696.53,695.61,696.29,900.0
2025-01-02 14:40:00,695.6,696.44,695.21,696.44,1286.0,695.6,696.44,695.21,696.44,1286.0
2025-01-02 14:50:00,696.44,696.51,694.68,694.68,915.0,696.44,696.51,694.68,694.68,915.0
2025-01-02 15:00:00,694.56,696.12,694.55,695.89,1096.0,694.56,696.12,694.55,695.89,1096.0
2025-01-02 15:10:00,695.93,697.23,695.92,696.36,1832.0,695.93,697.23,695.92,696.36,1832.0
2025-01-02 15:20:00,695.7,696.65,695.19,695.67,2554.0,695.7,696.65,695.19,695.67,2554.0
2025-01-02 15:30:00,695.73,696.62,694.52,695.55,3601.0,695.73,696.62,694.52,695.55,3601.0
2025-01-02 15:40:00,695.52,695.52,694.0,694.39,2479.0,695.52,695.52,694.0,694.39,2479.0
2025-01-02 15:50:00,694.85,697.43,693.74,697.42,18127.0,694.85,697.43,693.74,697.42,18127.0
2025-01-03 09:30:00,701.59,709.49,695.03,702.48,14130.0,701.59,709.49,695.03,702.48,14130.0
2025-01-03 09:40:00,702.51,706.79,698.18,700.54,7380.0,702.51,706.79,698.18,700.54,7380.0
2025-01-03 09:50:00,699.53,703.1,699.53,703.1,4246.0,699.53,703.1,699.53,703.1,4246.0
2025-01-03 10:00:00,702.02,704.93,700.58,704.38,5752.0,702.02,704.93,700.58,704.38,5752.0
2025-01-03 10:10:00,704.18,704.18,698.59,698.59,3130.0,704.18,704.18,698.59,698.59,3130.0
2025-01-03 10:20:00,700.11,700.11,695.66,699.52,11916.0,700.11,700.11,695.66,699.52,11916.0
2025-01-03 10:30:00,699.52,699.53,697.77,698.0,1796.0,699.52,699.53,697.77,698.0,1796.0
2025-01-03 10:40:00,698.58,698.58,697.76,698.05,1705.0,698.58,698.58,697.76,698.05,1705.0
2025-01-03 10:50:00,697.77,698.19,695.97,696.84,5195.0,697.77,698.19,695.97,696.84,5195.0
2025-01-03 11:00:00,696.84,698.1,694.44,695.62,4592.0,696.84,698.1,694.44,695.62,4592.0
2025-01-03 11:10:00,694.87,694.89,693.77,694.89,900.0,694.87,694.89,693.77,694.89,900.0
2025-01-03 11:20:00,694.89,695.96,694.39,695.21,3117.0,694.89,695.96,694.39,695.21,3117.0
2025-01-03 11:30:00,695.21,695.54,693.96,694.57,21053.0,695.21,695.54,693.96,694.57,21053.0
2025-01-03 11:40:00,694.7,694.84,693.76,694.2,2545.0,694.7,694.84,693.76,694.2,2545.0
2025-01-03 11:50:00,694.49,694.49,691.05,691.05,6488.0,694.49,694.49,691.05,691.05,6488.0
2025-01-03 12:00:00,691.06,693.41,690.59,690.88,4945.0,691.06,693.41,690.59,690.88,4945.0
2025-01-03 12:10:00,691.54,691.96,688.11,688.11,2779.0,691.54,691.96,688.11,688.11,2779.0
2025-01-03 12:20:00,688.39,688.92,686.74,687.11,4280.0,688.39,688.92,686.74,687.11,4280.0
2025-01-03 12:30:00,687.11,687.83,685.67,687.83,3887.0,687.11,687.83,685.67,687.83,3887.0
2025-01-03 12:40:00,688.36,690.22,687.51,690.22,2362.0,688.36,690.22,687.51,690.22,2362.0
2025-01-03 12:50:00,690.72,691.48,689.4,690.55,3285.0,690.72,691.48,689.4,690.55,3285.0
2025-01-03 13:00:00,690.17,690.17,690.15,690.16,298.0,690.17,690.17,690.15,690.16,298.0
2025-01-03 13:10:00,689.52,691.35,688.97,691.35,5005.0,689.52,691.35,688.97,691.35,5005.0
2025-01-03 13:20:00,690.8,691.69,690.39,691.37,4493.0,690.8,691.69,690.39,691.37,4493.0
2025-01-03 13:30:00,691.64,693.19,691.29,693.19,2492.0,691.64,693.19,691.29,693.19,2492.0
2025-01-03 13:40:00,693.33,693.7,693.14,693.48,1600.0,693.33,693.7,693.14,693.48,1600.0
2025-01-03 13:50:00,693.2,694.42,692.73,693.31,5647.0,693.2,694.42,692.73,693.31,5647.0
2025-01-03 14:00:00,694.02,695.3,693.23,695.3,3227.0,694.02,695.3,693.23,695.3,3227.0
2025-01-03 14:10:00,693.91,695.47,693.9,695.1,2404.0,693.91,695.47,693.9,695.1,2404.0
2025-01-03 14:20:00,694.12,695.55,694.12,695.31,2669.0,694.12,695.55,694.12,695.31,2669.0
2025-01-03 14:30:00,695.27,696.36,695.27,696.36,3092.0,695.27,696.36,695.27,696.36,3092.0
2025-01-03 14:40:00,695.42,696.53,695.29,695.92,5100.0,695.42,696.53,695.29,695.92,5100.0
2025-01-03 14:50:00,695.71,699.81,695.71,699.81,4313.0,695.71,699.81,695.71,699.81,4313.0
2025-01-03 15:00:00,697.89,698.22,696.05,696.51,3378.0,697.89,698.22,696.05,696.51,3378.0
2025-01-03 15:10:00,697.16,697.77,696.04,696.04,3201.0,697.16,697.77,696.04,696.04,3201.0
2025-01-03 15:20:00,696.04,697.27,694.85,696.21,6629.0,696.04,697.27,694.85,696.21,6629.0
2025-01-03 15:30:00,696.92,700.0,696.92,699.98,5536.0,696.92,700.0,696.92,699.98,5536.0
2025-01-03 15:40:00,700.01,700.02,697.76,698.09,4415.0,700.01,700.02,697.76,698.09,4415.0
2025-01-03 15:50:00,699.2,702.81,698.93,702.8,10206.0,699.2,702.81,698.93,702.8,10206.0
2025-01-06 09:30:00,711.65,714.62,710.0,710.79,7254.0,711.65,714.62,710.0,710.79,7254.0
2025-01-06 09:40:00,710.79,716.28,708.58,712.0,4549.0,710.79,716.28,708.58,712.0,4549.0
2025-01-06 09:50:00,712.0,715.97,711.3,715.97,4169.0,712.0,715.97,711.3,715.97,4169.0
2025-01-06 10:00:00,715.99,715.99,709.6,710.35,6963.0,715.99,715.99,709.6,710.35,6963.0
2025-01-06 10:10:00,708.53,710.81,708.43,710.0,839.0,708.53,710.81,708.43,710.0,839.0
2025-01-06 10:20:00,709.76,714.69,709.73,714.69,3572.0,709.76,714.69,709.73,714.69,3572.0
2025-01-06 10:30:00,714.18,714.98,712.76,714.62,1242.0,714.18,714.98,712.76,714.62,1242.0
2025-01-06 10:40:00,713.26,715.48,713.26,715.34,3873.0,713.26,715.48,713.26,715.34,3873.0
2025-01-06 10:50:00,713.5,714.5,711.9,712.17,1816.0,713.5,714.5,711.9,712.17,1816.0
2025-01-06 11:00:00,711.77,714.75,711.67,713.55,3129.0,711.77,714.75,711.67,713.55,3129.0
2025-01-06 11:10:00,714.19,714.4,712.34,712.47,2733.0,714.19,714.4,712.34,712.47,2733.0
2025-01-06 11:20:00,713.29,713.29,712.5,712.71,1286.0,713.29,713.29,712.5,712.71,1286.0
2025-01-06 11:30:00,713.69,714.04,709.96,710.35,2009.0,713.69,714.04,709.96,710.35,2009.0
2025-01-06 11:40:00,710.47,710.65,709.89,710.55,1762.0,710.47,710.65,709.89,710.55,1762.0
2025-01-06 11:50:00,710.49,711.63,710.28,711.61,5136.0,710.49,711.63,710.28,711.61,5136.0
2025-01-06 12:00:00,710.42,710.44,709.37,710.44,2058.0,710.42,710.44,709.37,710.44,2058.0
2025-01-06 12:10:00,710.2,710.43,709.38,709.43,1143.0,710.2,710.43,709.38,709.43,1143.0
2025-01-06 12:20:00,709.23,709.57,708.91,709.57,504.0,709.23,709.57,708.91,709.57,504.0
2025-01-06 12:30:00,709.57,709.57,709.56,709.57,506.0,709.57,709.57,709.56,709.57,506.0
2025-01-06 12:40:00,708.25,708.82,707.84,708.44,1907.0,708.25,708.82,707.84,708.44,1907.0
2025-01-06 12:50:00,708.82,708.82,708.63,708.63,244.0,708.82,708.82,708.63,708.63,244.0
2025-01-06 13:00:00,707.68,709.12,707.68,708.4,800.0,707.68,709.12,707.68,708.4,800.0
2025-01-06 13:10:00,708.4,709.11,708.4,709.11,1274.0,708.4,709.11,708.4,709.11,1274.0
2025-01-06 13:20:00,709.11,709.11,708.07,708.42,1359.0,709.11,709.11,708.07,708.42,1359.0
2025-01-06 13:30:00,708.41,709.2,707.82,708.67,1540.0,708.41,709.2,707.82,708.67,1540.0
2025-01-06 13:40:00,707.82,707.82,706.6,707.33,900.0,707.82,707.82,706.6,707.33,900.0
2025-01-06 13:50:00,707.69,708.73,706.36,707.03,3595.0,707.69,708.73,706.36,707.03,3595.0
2025-01-06 14:00:00,706.28,706.28,705.01,705.39,1213.0,706.28,706.28,705.01,705.39,1213.0
2025-01-06 14:10:00,705.39,706.55,705.26,706.55,1008.0,705.39,706.55,705.26,706.55,1008.0
2025-01-06 14:20:00,707.49,708.52,707.11,707.77,2542.0,707.49,708.52,707.11,707.77,2542.0
2025-01-06 14:30:00,706.98,707.56,706.48,706.71,891.0,706.98,707.56,706.48,706.71,891.0
2025-01-06 14:40:00,706.51,706.84,706.3,706.84,1301.0,706.51,706.84,706.3,706.84,1301.0
2025-01-06 14:50:00,706.11,706.42,705.09,705.09,1589.0,706.11,706.42,705.09,705.09,1589.0
2025-01-06 15:00:00,704.33,704.33,703.52,704.22,1268.0,704.33,704.33,703.52,704.22,1268.0
2025-01-06 15:10:00,704.22,705.16,704.21,705.16,1625.0,704.22,705.16,704.21,705.16,1625.0
2025-01-06 15:20:00,705.18,707.17,705.06,707.17,3243.0,705.18,707.17,705.06,707.17,3243.0
2025-01-06 15:30:00,706.93,708.09,706.08,706.55,3211.0,706.93,708.09,706.08,706.55,3211.0
2025-01-06 15:40:00,705.75,706.6,705.04,705.1,27494.0,705.75,706.6,705.04,705.1,27494.0
2025-01-06 15:50:00,705.09,707.86,705.09,707.86,16733.0,705.09,707.86,705.09,707.86,16733.0
2025-01-07 09:30:00,709.73,709.76,704.15,704.15,3068.0,709.73,709.76,704.15,704.15,3068.0
2025-01-07 09:40:00,706.37,706.87,703.61,704.97,2031.0,706.37,706.87,703.61,704.97,2031.0
2025-01-07 09:50:00,706.96,708.43,706.67,707.2,1100.0,706.96,708.43,706.67,707.2,1100.0
2025-01-07 10:00:00,706.6,706.6,700.84,702.13,1442.0,706.6,706.6,700.84,702.13,1442.0
2025-01-07 10:10:00,702.56,703.82,701.92,702.7,722.0,702.56,703.82,701.92,702.7,722.0
2025-01-07 10:20:00,704.82,705.24,702.44,702.45,1702.0,704.82,705.24,702.44,702.45,1702.0
2025-01-07 10:30:00,699.24,699.46,694.46,695.62,2172.0,699.24,699.46,694.46,695.62,2172.0
2025-01-07 10:40:00,693.06,695.72,692.99,695.72,1724.0,693.06,695.72,692.99,695.72,1724.0
2025-01-07 10:50:00,694.57,700.59,694.57,700.59,2520.0,694.57,700.59,694.57,700.59,2520.0
2025-01-07 11:00:00,700.9,701.1,698.75,701.1,1617.0,700.9,701.1,698.75,701.1,1617.0
2025-01-07 11:10:00,701.11,701.41,700.92,701.16,901.0,701.11,701.41,700.92,701.16,901.0
2025-01-07 11:20:00,701.13,704.94,701.12,704.24,2289.0,701.13,704.94,701.12,704.24,2289.0
2025-01-07 11:30:00,702.43,702.43,700.78,701.64,1400.0,702.43,702.43,700.78,701.64,1400.0
2025-01-07 11:40:00,702.55,702.55,700.89,701.13,1300.0,702.55,702.55,700.89,701.13,1300.0
2025-01-07 11:50:00,701.0,701.0,698.67,699.21,1336.0,701.0,701.0,698.67,699.21,1336.0
2025-01-07 12:00:00,699.14,699.32,697.49,698.32,1500.0,699.14,699.32,697.49,698.32,1500.0
2025-01-07 12:10:00,699.13,699.13,698.04,699.06,1214.0,699.13,699.13,698.04,699.06,1214.0
2025-01-07 12:20:00,699.34,699.34,698.15,698.45,698.0,699.34,699.34,698.15,698.45,698.0
2025-01-07 12:30:00,699.0,700.26,698.58,699.24,2011.0,699.0,700.26,698.58,699.24,2011.0
2025-01-07 12:40:00,698.44,698.44,698.09,698.1,200.0,698.44,698.44,698.09,698.1,200.0
2025-01-07 12:50:00,698.02,698.02,698.02,698.02,100.0,698.02,698.02,698.02,698.02,100.0
2025-01-07 13:00:00,700.15,700.66,698.78,699.79,2827.0,700.15,700.66,698.78,699.79,2827.0
2025-01-07 13:10:00,699.46,699.77,699.38,699.76,500.0,699.46,699.77,699.38,699.76,500.0
2025-01-07 13:20:00,699.64,700.96,698.86,699.96,1427.0,699.64,700.96,698.86,699.96,1427.0
2025-01-07 13:30:00,699.18,699.83,698.66,698.88,2127.0,699.18,699.83,698.66,698.88,2127.0
2025-01-07 13:40:00,698.52,698.86,698.52,698.85,599.0,698.52,698.86,698.52,698.85,599.0
2025-01-07 13:50:00,698.7,698.7,696.78,696.92,1533.0,698.7,698.7,696.78,696.92,1533.0
2025-01-07 14:00:00,697.04,697.91,696.93,696.93,1702.0,697.04,697.91,696.93,696.93,1702.0
2025-01-07 14:10:00,697.0,697.56,695.99,697.56,7193.0,697.0,697.56,695.99,697.56,7193.0
2025-01-07 14:20:00,697.38,698.5,697.1,697.76,5834.0,697.38,698.5,697.1,697.76,5834.0
2025-01-07 14:30:00,697.19,697.52,695.9,695.9,1100.0,697.19,697.52,695.9,695.9,1100.0
2025-01-07 14:40:00,695.52,696.02,694.68,695.7,3401.0,695.52,696.02,694.68,695.7,3401.0
2025-01-07 14:50:00,695.71,696.31,695.69,695.7,1400.0,695.71,696.31,695.69,695.7,1400.0
2025-01-07 15:00:00,695.01,695.01,693.69,694.85,7715.0,695.01,695.01,693.69,694.85,7715.0
2025-01-07 15:10:00,694.84,695.39,693.56,694.3,10921.0,694.84,695.39,693.56,694.3,10921.0
2025-01-07 15:20:00,694.3,696.23,693.49,696.23,2069.0,694.3,696.23,693.49,696.23,2069.0
2025-01-07 15:30:00,695.83,696.06,694.85,696.06,2483.0,695.83,696.06,694.85,696.06,2483.0
2025-01-07 15:40:00,698.0,698.22,696.91,697.82,5130.0,698.0,698.22,696.91,697.82,5130.0
2025-01-07 15:50:00,698.0,701.25,696.65,700.27,38450.0,698.0,701.25,696.65,700.27,38450.0
2025-01-08 09:30:00,703.86,704.2,700.48,704.07,5061.0,703.86,704.2,700.48,704.07,5061.0
2025-01-08 09:40:00,702.87,706.17,701.97,704.95,3661.0,702.87,706.17,701.97,704.95,3661.0
2025-01-08 09:50:00,703.49,706.23,703.14,704.64,4700.0,703.49,706.23,703.14,704.64,4700.0
2025-01-08 10:00:00,704.32,710.0,704.31,710.0,14948.0,704.32,710.0,704.31,710.0,14948.0
2025-01-08 10:10:00,708.38,708.38,700.1,701.24,2973.0,708.38,708.38,700.1,701.24,2973.0
2025-01-08 10:20:00,700.87,704.23,698.62,702.88,1625.0,700.87,704.23,698.62,702.88,1625.0
2025-01-08 10:30:00,704.0,707.1,704.0,706.34,800.0,704.0,707.1,704.0,706.34,800.0
2025-01-08 10:40:00,705.28,706.23,704.19,705.3,2321.0,705.28,706.23,704.19,705.3,2321.0
2025-01-08 10:50:00,706.09,707.95,706.08,707.79,1050.0,706.09,707.95,706.08,707.79,1050.0
2025-01-08 11:00:00,707.79,711.19,706.52,711.19,1935.0,707.79,711.19,706.52,711.19,1935.0
2025-01-08 11:10:00,709.14,710.81,707.89,708.68,2827.0,709.14,710.81,707.89,708.68,2827.0
2025-01-08 11:20:00,708.69,709.57,708.61,708.85,2200.0,708.69,709.57,708.61,708.85,2200.0
2025-01-08 11:30:00,709.14,709.95,709.14,709.95,2002.0,709.14,709.95,709.14,709.95,2002.0
2025-01-08 11:40:00,709.46,709.87,708.54,708.97,2470.0,709.46,709.87,708.54,708.97,2470.0
2025-01-08 11:50:00,708.75,708.76,708.09,708.26,2610.0,708.75,708.76,708.09,708.26,2610.0
2025-01-08 12:00:00,708.42,708.46,706.86,706.86,1050.0,708.42,708.46,706.86,706.86,1050.0
2025-01-08 12:10:00,705.73,705.96,705.02,705.23,600.0,705.73,705.96,705.02,705.23,600.0
2025-01-08 12:20:00,706.59,707.4,704.77,704.77,2958.0,706.59,707.4,704.77,704.77,2958.0
2025-01-08 12:30:00,702.97,705.06,702.62,704.5,1914.0,702.97,705.06,702.62,704.5,1914.0
2025-01-08 12:40:00,706.22,706.22,704.94,705.77,1330.0,706.22,706.22,704.94,705.77,1330.0
2025-01-08 12:50:00,705.92,706.27,705.91,706.1,1610.0,705.92,706.27,705.91,706.1,1610.0
2025-01-08 13:00:00,706.88,708.98,706.88,708.8,1500.0,706.88,708.98,706.88,708.8,1500.0
2025-01-08 13:10:00,708.99,709.36,708.98,709.36,1400.0,708.99,709.36,708.98,709.36,1400.0
2025-01-08 13:20:00,710.36,712.8,710.36,712.79,1569.0,710.36,712.8,710.36,712.79,1569.0
2025-01-08 13:30:00,712.1,712.1,711.63,711.73,1222.0,712.1,712.1,711.63,711.73,1222.0
2025-01-08 13:40:00,711.43,711.77,710.66,711.14,1743.0,711.43,711.77,710.66,711.14,1743.0
2025-01-08 13:50:00,711.1,712.69,710.43,712.38,2856.0,711.1,712.69,710.43,712.38,2856.0
2025-01-08 14:00:00,712.7,715.5,711.4,715.5,2368.0,712.7,715.5,711.4,715.5,2368.0
2025-01-08 14:10:00,715.41,715.41,711.76,714.3,1745.0,715.41,715.41,711.76,714.3,1745.0
2025-01-08 14:20:00,714.15,715.34,714.15,715.34,1359.0,714.15,715.34,714.15,715.34,1359.0
2025-01-08 14:30:00,714.4,714.4,712.76,713.05,9719.0,714.4,714.4,712.76,713.05,9719.0
2025-01-08 14:40:00,712.81,713.21,712.3,712.73,1450.0,712.81,713.21,712.3,712.73,1450.0
2025-01-08 14:50:00,712.75,713.46,711.92,712.28,3606.0,712.75,713.46,711.92,712.28,3606.0
2025-01-08 15:00:00,712.97,713.79,711.47,711.47,1687.0,712.97,713.79,711.47,711.47,1687.0
2025-01-08 15:10:00,709.65,709.65,708.75,709.31,700.0,709.65,709.65,708.75,709.31,700.0
2025-01-08 15:20:00,709.87,710.97,709.45,710.8,2496.0,709.87,710.97,709.45,710.8,2496.0
2025-01-08 15:30:00,711.03,711.83,706.53,706.53,15625.0,711.03,711.83,706.53,706.53,15625.0
2025-01-08 15:40:00,707.06,708.47,706.89,707.01,3962.0,707.06,708.47,706.89,707.01,3962.0
2025-01-08 15:50:00,706.82,709.74,706.6,708.98,19192.0,706.82,709.74,706.6,708.98,19192.0
2025-01-10 09:30:00,693.06,696.76,690.36,693.0,10305.0,693.06,696.76,690.36,693.0,10305.0
2025-01-10 09:40:00,693.4,697.89,693.4,693.93,300.0,693.4,697.89,693.4,693.93,300.0
2025-01-10 09:50:00,694.0,696.44,693.27,693.6,2616.0,694.0,696.44,693.27,693.6,2616.0
2025-01-10 10:00:00,694.0,694.16,689.35,689.44,1478.0,694.0,694.16,689.35,689.44,1478.0
2025-01-10 10:10:00,689.45,693.55,685.85,691.33,8202.0,689.45,693.55,685.85,691.33,8202.0
2025-01-10 10:20:00,693.62,693.62,692.61,692.61,941.0,693.62,693.62,692.61,692.61,941.0
2025-01-10 10:30:00,691.84,694.98,691.84,694.59,4125.0,691.84,694.98,691.84,694.59,4125.0
2025-01-10 10:40:00,694.59,696.53,693.11,696.16,3342.0,694.59,696.53,693.11,696.16,3342.0
2025-01-10 10:50:00,695.99,696.0,692.87,693.8,1736.0,695.99,696.0,692.87,693.8,1736.0
2025-01-10 11:00:00,693.09,695.68,692.24,693.5,1812.0,693.09,695.68,692.24,693.5,1812.0
2025-01-10 11:10:00,691.37,693.64,691.37,693.63,1037.0,691.37,693.64,691.37,693.63,1037.0
2025-01-10 11:20:00,693.62,694.86,693.62,694.86,300.0,693.62,694.86,693.62,694.86,300.0
2025-01-10 11:30:00,694.08,694.82,693.61,693.61,1701.0,694.08,694.82,693.61,693.61,1701.0
2025-01-10 11:40:00,693.39,695.39,693.39,695.1,4237.0,693.39,695.39,693.39,695.1,4237.0
2025-01-10 11:50:00,696.74,697.68,696.19,696.2,6262.0,696.74,697.68,696.19,696.2,6262.0
2025-01-10 12:00:00,696.2,699.28,695.98,698.86,5292.0,696.2,699.28,695.98,698.86,5292.0
2025-01-10 12:10:00,699.01,699.94,698.26,698.26,12073.0,699.01,699.94,698.26,698.26,12073.0
2025-01-10 12:20:00,697.52,700.12,697.52,700.0,11393.0,697.52,700.12,697.52,700.0,11393.0
2025-01-10 12:30:00,701.76,703.22,700.26,703.22,845.0,701.76,703.22,700.26,703.22,845.0
2025-01-10 12:40:00,704.54,704.54,703.0,703.2,1700.0,704.54,704.54,703.0,703.2,1700.0
2025-01-10 12:50:00,703.19,703.21,703.19,703.21,228.0,703.19,703.21,703.19,703.21,228.0
2025-01-10 13:00:00,702.3,704.26,702.19,704.26,1143.0,702.3,704.26,702.19,704.26,1143.0
2025-01-10 13:10:00,704.88,704.88,702.75,703.8,3015.0,704.88,704.88,702.75,703.8,3015.0
2025-01-10 13:20:00,704.69,706.54,702.75,705.36,2898.0,704.69,706.54,702.75,705.36,2898.0
2025-01-10 13:30:00,705.32,706.3,704.89,705.67,6011.0,705.32,706.3,704.89,705.67,6011.0
2025-01-10 13:40:00,706.46,707.08,705.03,706.16,1751.0,706.46,707.08,705.03,706.16,1751.0
2025-01-10 13:50:00,707.0,707.96,703.27,706.42,8539.0,707.0,707.96,703.27,706.42,8539.0
2025-01-10 14:00:00,705.39,705.4,703.87,704.21,2013.0,705.39,705.4,703.87,704.21,2013.0
2025-01-10 14:10:00,705.3,705.3,703.42,704.31,350.0,705.3,705.3,703.42,704.31,350.0
2025-01-10 14:20:00,703.42,704.29,702.54,703.99,900.0,703.42,704.29,702.54,703.99,900.0
2025-01-10 14:30:00,703.99,705.71,703.7,704.72,1454.0,703.99,705.71,703.7,704.72,1454.0
2025-01-10 14:40:00,705.24,706.88,704.87,706.85,2414.0,705.24,706.88,704.87,706.85,2414.0
2025-01-10 14:50:00,706.06,706.06,704.58,704.91,2759.0,706.06,706.06,704.58,704.91,2759.0
2025-01-10 15:00:00,704.85,705.3,703.24,703.54,3835.0,704.85,705.3,703.24,703.54,3835.0
2025-01-10 15:10:00,703.75,704.28,701.18,701.4,2989.0,703.75,704.28,701.18,701.4,2989.0
2025-01-10 15:20:00,702.19,702.63,701.18,701.18,2000.0,702.19,702.63,701.18,701.18,2000.0
2025-01-10 15:30:00,701.18,703.2,701.18,702.3,4217.0,701.18,703.2,701.18,702.3,4217.0
2025-01-10 15:40:00,701.42,702.15,700.0,701.04,5796.0,701.42,702.15,700.0,701.04,5796.0
2025-01-10 15:50:00,701.04,704.43,701.03,703.93,26636.0,701.04,704.43,701.03,703.93,26636.0
2025-01-13 09:30:00,694.14,698.01,690.0,691.49,4899.0,694.14,698.01,690.0,691.49,4899.0
2025-01-13 09:40:00,690.57,699.46,690.0,698.1,1842.0,690.57,699.46,690.0,698.1,1842.0
2025-01-13 09:50:00,697.77,701.53,697.77,699.09,800.0,697.77,701.53,697.77,699.09,800.0
2025-01-13 10:00:00,696.88,699.01,696.88,699.01,641.0,696.88,699.01,696.88,699.01,641.0
2025-01-13 10:10:00,697.85,697.85,695.41,695.83,1434.0,697.85,697.85,695.41,695.83,1434.0
2025-01-13 10:20:00,695.4,695.99,693.93,693.93,1244.0,695.4,695.99,693.93,693.93,1244.0
2025-01-13 10:30:00,695.26,698.0,693.79,698.0,1448.0,695.26,698.0,693.79,698.0,1448.0
2025-01-13 10:40:00,698.36,699.43,697.07,697.5,1315.0,698.36,699.43,697.07,697.5,1315.0
2025-01-13 10:50:00,698.59,699.5,696.19,696.19,1302.0,698.59,699.5,696.19,696.19,1302.0
2025-01-13 11:00:00,696.42,696.47,693.0,693.19,1215.0,696.42,696.47,693.0,693.19,1215.0
2025-01-13 11:10:00,693.21,693.69,692.26,693.69,400.0,693.21,693.69,692.26,693.69,400.0
2025-01-13 11:20:00,693.81,694.55,692.97,692.97,900.0,693.81,694.55,692.97,692.97,900.0
2025-01-13 11:30:00,692.91,694.65,692.91,694.65,2046.0,692.91,694.65,692.91,694.65,2046.0
2025-01-13 11:40:00,694.24,695.49,693.71,694.02,10440.0,694.24,695.49,693.71,694.02,10440.0
2025-01-13 11:50:00,693.62,693.72,691.81,691.81,1429.0,693.62,693.72,691.81,691.81,1429.0
2025-01-13 12:00:00,692.85,692.85,692.8,692.8,200.0,692.85,692.85,692.8,692.8,200.0
2025-01-13 12:10:00,692.45,694.97,692.44,694.97,4259.0,692.45,694.97,692.44,694.97,4259.0
2025-01-13 12:20:00,694.17,694.65,693.9,693.9,419.0,694.17,694.65,693.9,693.9,419.0
2025-01-13 12:30:00,694.13,694.21,693.89,694.21,815.0,694.13,694.21,693.89,694.21,815.0
2025-01-13 12:40:00,693.57,694.29,693.56,694.29,445.0,693.57,694.29,693.56,694.29,445.0
2025-01-13 12:50:00,693.47,694.14,693.46,694.14,518.0,693.47,694.14,693.46,694.14,518.0
2025-01-13 13:00:00,694.55,694.78,693.94,694.76,965.0,694.55,694.78,693.94,694.76,965.0
2025-01-13 13:10:00,694.44,694.65,694.39,694.39,1100.0,694.44,694.65,694.39,694.39,1100.0
2025-01-13 13:20:00,694.39,694.65,694.11,694.11,549.0,694.39,694.65,694.11,694.11,549.0
2025-01-13 13:30:00,694.39,694.65,694.39,694.65,700.0,694.39,694.65,694.39,694.65,700.0
2025-01-13 13:40:00,694.38,694.38,693.1,694.05,1352.0,694.38,694.38,693.1,694.05,1352.0
2025-01-13 13:50:00,694.63,694.63,693.41,693.41,1705.0,694.63,694.63,693.41,693.41,1705.0
2025-01-13 14:00:00,694.2,694.81,694.14,694.16,800.0,694.2,694.81,694.14,694.16,800.0
2025-01-13 14:10:00,694.46,694.83,692.22,694.09,2223.0,694.46,694.83,692.22,694.09,2223.0
2025-01-13 14:20:00,693.07,694.72,692.35,694.72,3055.0,693.07,694.72,692.35,694.72,3055.0
2025-01-13 14:30:00,694.72,694.72,693.2,694.65,1943.0,694.72,694.72,693.2,694.65,1943.0
2025-01-13 14:40:00,694.42,696.95,693.38,694.22,9219.0,694.42,696.95,693.38,694.22,9219.0
2025-01-13 14:50:00,694.69,694.7,693.9,693.95,1256.0,694.69,694.7,693.9,693.95,1256.0
2025-01-13 15:00:00,694.26,695.03,693.35,694.38,17575.0,694.26,695.03,693.35,694.38,17575.0
2025-01-13 15:10:00,694.41,695.66,694.4,695.2,1970.0,694.41,695.66,694.4,695.2,1970.0
2025-01-13 15:20:00,695.2,695.89,694.25,694.43,1734.0,695.2,695.89,694.25,694.43,1734.0
2025-01-13 15:30:00,694.35,695.87,693.99,695.17,2202.0,694.35,695.87,693.99,695.17,2202.0
2025-01-13 15:40:00,695.09,697.02,694.91,696.75,5403.0,695.09,697.02,694.91,696.75,5403.0
2025-01-13 15:50:00,695.91,700.69,695.9,699.85,14723.0,695.91,700.69,695.9,699.85,14723.0
2025-01-14 09:30:00,704.44,711.46,704.44,711.46,4469.0,704.44,711.46,704.44,711.46,4469.0
2025-01-14 09:40:00,706.97,713.02,706.92,709.0,5145.0,706.97,713.02,706.92,709.0,5145.0
2025-01-14 09:50:00,708.82,709.16,704.23,706.23,1400.0,708.82,709.16,704.23,706.23,1400.0
2025-01-14 10:00:00,703.99,709.44,703.63,709.44,1300.0,703.99,709.44,703.63,709.44,1300.0
2025-01-14 10:10:00,709.55,712.38,708.42,712.23,2022.0,709.55,712.38,708.42,712.23,2022.0
2025-01-14 10:20:00,711.26,711.83,706.86,706.86,10553.0,711.26,711.83,706.86,706.86,10553.0
2025-01-14 10:30:00,706.55,707.2,705.89,705.89,633.0,706.55,707.2,705.89,705.89,633.0
2025-01-14 10:40:00,705.73,708.85,705.72,706.08,1127.0,705.73,708.85,705.72,706.08,1127.0
2025-01-14 10:50:00,706.56,706.56,705.9,705.95,523.0,706.56,706.56,705.9,705.95,523.0
2025-01-14 11:00:00,704.26,704.59,703.18,704.59,929.0,704.26,704.59,703.18,704.59,929.0
2025-01-14 11:10:00,703.4,705.33,703.4,705.33,2014.0,703.4,705.33,703.4,705.33,2014.0
2025-01-14 11:20:00,705.21,707.09,705.21,705.85,931.0,705.21,707.09,705.21,705.85,931.0
2025-01-14 11:30:00,706.16,706.59,705.22,705.22,985.0,706.16,706.59,705.22,705.22,985.0
2025-01-14 11:40:00,704.15,704.63,703.03,704.25,1630.0,704.15,704.63,703.03,704.25,1630.0
2025-01-14 11:50:00,703.73,704.27,703.55,703.62,400.0,703.73,704.27,703.55,703.62,400.0
2025-01-14 12:00:00,702.87,703.12,702.86,703.12,507.0,702.87,703.12,702.86,703.12,507.0
2025-01-14 12:10:00,703.37,705.45,703.37,705.45,2924.0,703.37,705.45,703.37,705.45,2924.0
2025-01-14 12:20:00,704.29,705.47,704.24,705.47,955.0,704.29,705.47,704.24,705.47,955.0
2025-01-14 12:30:00,704.61,704.61,702.99,704.5,1679.0,704.61,704.61,702.99,704.5,1679.0
2025-01-14 12:40:00,704.08,706.67,704.07,706.67,900.0,704.08,706.67,704.07,706.67,900.0
2025-01-14 12:50:00,707.59,707.89,705.45,706.15,6280.0,707.59,707.89,705.45,706.15,6280.0
2025-01-14 13:00:00,705.99,705.99,705.98,705.99,100.0,705.99,705.99,705.98,705.99,100.0
2025-01-14 13:10:00,705.05,706.11,705.05,705.77,871.0,705.05,706.11,705.05,705.77,871.0
2025-01-14 13:20:00,705.2,707.5,705.2,707.5,207.0,705.2,707.5,705.2,707.5,207.0
2025-01-14 13:30:00,707.31,708.5,707.19,708.5,5720.0,707.31,708.5,707.19,708.5,5720.0
2025-01-14 13:40:00,708.5,709.8,708.22,709.47,5379.0,708.5,709.8,708.22,709.47,5379.0
2025-01-14 13:50:00,709.87,710.74,706.97,708.22,7319.0,709.87,710.74,706.97,708.22,7319.0
2025-01-14 14:00:00,708.23,709.31,707.81,707.81,1672.0,708.23,709.31,707.81,707.81,1672.0
2025-01-14 14:10:00,706.81,707.3,706.41,706.6,6157.0,706.81,707.3,706.41,706.6,6157.0
2025-01-14 14:20:00,707.49,708.13,707.42,707.8,2685.0,707.49,708.13,707.42,707.8,2685.0
2025-01-14 14:30:00,707.56,708.35,707.04,708.0,2200.0,707.56,708.35,707.04,708.0,2200.0
2025-01-14 14:40:00,708.0,710.29,707.5,708.13,5303.0,708.0,710.29,707.5,708.13,5303.0
2025-01-14 14:50:00,707.5,707.5,704.2,704.2,2216.0,707.5,707.5,704.2,704.2,2216.0
2025-01-14 15:00:00,704.76,704.76,702.03,703.73,2750.0,704.76,704.76,702.03,703.73,2750.0
2025-01-14 15:10:00,702.93,703.28,701.6,702.61,3103.0,702.93,703.28,701.6,702.61,3103.0
2025-01-14 15:20:00,702.14,703.86,702.14,703.11,1099.0,702.14,703.86,702.14,703.11,1099.0
2025-01-14 15:30:00,703.11,705.27,703.11,703.96,3056.0,703.11,705.27,703.11,703.96,3056.0
2025-01-14 15:40:00,703.82,706.04,703.82,705.54,4549.0,703.82,706.04,703.82,705.54,4549.0
2025-01-14 15:50:00,704.94,705.86,702.0,703.81,44012.0,704.94,705.86,702.0,703.81,44012.0
2025-01-15 09:30:00,719.36,724.6,709.5,714.91,27550.0,719.36,724.6,709.5,714.91,27550.0
2025-01-15 09:40:00,713.53,716.33,713.33,716.16,1620.0,713.53,716.33,713.33,716.16,1620.0
2025-01-15 09:50:00,713.81,717.0,713.28,717.0,2604.0,713.81,717.0,713.28,717.0,2604.0
2025-01-15 10:00:00,715.06,717.0,713.38,713.99,18391.0,715.06,717.0,713.38,713.99,18391.0
2025-01-15 10:10:00,713.16,714.0,709.73,714.0,4350.0,713.16,714.0,709.73,714.0,4350.0
2025-01-15 10:20:00,712.32,714.62,712.24,714.2,4033.0,712.32,714.62,712.24,714.2,4033.0
2025-01-15 10:30:00,713.03,713.03,709.66,710.86,5750.0,713.03,713.03,709.66,710.86,5750.0
2025-01-15 10:40:00,712.0,714.25,712.0,714.25,1250.0,712.0,714.25,712.0,714.25,1250.0
2025-01-15 10:50:00,712.12,712.61,706.99,708.66,3583.0,712.12,712.61,706.99,708.66,3583.0
2025-01-15 11:00:00,708.13,711.47,708.13,710.45,1500.0,708.13,711.47,708.13,710.45,1500.0
2025-01-15 11:10:00,710.45,710.54,709.9,710.0,985.0,710.45,710.54,709.9,710.0,985.0
2025-01-15 11:20:00,710.36,714.05,710.36,714.05,774.0,710.36,714.05,710.36,714.05,774.0
2025-01-15 11:30:00,711.32,712.0,708.72,708.75,4446.0,711.32,712.0,708.72,708.75,4446.0
2025-01-15 11:40:00,708.74,709.3,706.78,707.4,4304.0,708.74,709.3,706.78,707.4,4304.0
2025-01-15 11:50:00,707.41,712.68,705.92,712.68,6311.0,707.41,712.68,705.92,712.68,6311.0
2025-01-15 12:00:00,711.58,711.8,710.83,711.22,1888.0,711.58,711.8,710.83,711.22,1888.0
2025-01-15 12:10:00,711.13,711.76,710.12,710.23,7619.0,711.13,711.76,710.12,710.23,7619.0
2025-01-15 12:20:00,710.71,712.63,710.65,711.84,11225.0,710.71,712.63,710.65,711.84,11225.0
2025-01-15 12:30:00,712.25,712.71,712.2,712.47,4242.0,712.25,712.71,712.2,712.47,4242.0
2025-01-15 12:40:00,712.19,712.19,711.39,711.94,500.0,712.19,712.19,711.39,711.94,500.0
2025-01-15 12:50:00,711.59,711.94,710.02,710.02,1100.0,711.59,711.94,710.02,710.02,1100.0
2025-01-15 13:00:00,709.61,712.82,709.61,710.0,9277.0,709.61,712.82,709.61,710.0,9277.0
2025-01-15 13:10:00,711.0,712.9,711.0,711.78,1081.0,711.0,712.9,711.0,711.78,1081.0
2025-01-15 13:20:00,712.5,712.79,711.05,712.14,1264.0,712.5,712.79,711.05,712.14,1264.0
2025-01-15 13:30:00,711.74,712.82,711.74,712.61,962.0,711.74,712.82,711.74,712.61,962.0
2025-01-15 13:40:00,712.66,712.74,712.28,712.28,5460.0,712.66,712.74,712.28,712.28,5460.0
2025-01-15 13:50:00,712.63,713.12,712.53,712.67,1304.0,712.63,713.12,712.53,712.67,1304.0
2025-01-15 14:00:00,713.13,713.84,712.99,713.5,2696.0,713.13,713.84,712.99,713.5,2696.0
2025-01-15 14:10:00,713.69,715.32,712.44,713.96,5037.0,713.69,715.32,712.44,713.96,5037.0
2025-01-15 14:20:00,712.87,713.65,712.53,713.63,6480.0,712.87,713.65,712.53,713.63,6480.0
2025-01-15 14:30:00,713.42,713.89,712.26,712.26,2400.0,713.42,713.89,712.26,712.26,2400.0
2025-01-15 14:40:00,712.95,712.95,711.73,712.09,4017.0,712.95,712.95,711.73,712.09,4017.0
2025-01-15 14:50:00,712.48,712.48,708.43,708.52,9296.0,712.48,712.48,708.43,708.52,9296.0
2025-01-15 15:00:00,708.61,710.39,708.61,709.86,4331.0,708.61,710.39,708.61,709.86,4331.0
2025-01-15 15:10:00,710.44,710.94,710.23,710.61,835.0,710.44,710.94,710.23,710.61,835.0
2025-01-15 15:20:00,710.79,711.62,710.74,710.75,2121.0,710.79,711.62,710.74,710.75,2121.0
2025-01-15 15:30:00,710.54,711.29,708.31,710.74,6049.0,710.54,711.29,708.31,710.74,6049.0
2025-01-15 15:40:00,710.74,711.28,709.38,710.31,4092.0,710.74,711.28,709.38,710.31,4092.0
2025-01-15 15:50:00,709.67,709.67,707.97,709.52,17886.0,709.67,709.67,707.97,709.52,17886.0
2025-01-16 09:30:00,713.0,716.98,712.54,713.79,3710.0,713.0,716.98,712.54,713.79,3710.0
2025-01-16 09:40:00,715.91,715.91,713.55,713.55,1044.0,715.91,715.91,713.55,713.55,1044.0
2025-01-16 09:50:00,715.77,715.77,713.93,713.94,400.0,715.77,715.77,713.93,713.94,400.0
2025-01-16 10:00:00,713.24,714.9,711.65,714.23,5064.0,713.24,714.9,711.65,714.23,5064.0
2025-01-16 10:10:00,713.78,714.67,712.4,713.08,10908.0,713.78,714.67,712.4,713.08,10908.0
2025-01-16 10:20:00,716.81,717.3,715.3,715.3,700.0,716.81,717.3,715.3,715.3,700.0
2025-01-16 10:30:00,714.85,718.75,714.84,718.37,3580.0,714.85,718.75,714.84,718.37,3580.0
2025-01-16 10:40:00,717.62,717.62,715.77,715.94,1280.0,717.62,717.62,715.77,715.94,1280.0
2025-01-16 10:50:00,717.34,718.57,716.99,718.08,3793.0,717.34,718.57,716.99,718.08,3793.0
2025-01-16 11:00:00,718.44,722.08,717.97,721.17,7419.0,718.44,722.08,717.97,721.17,7419.0
2025-01-16 11:10:00,719.93,721.28,718.86,720.23,3779.0,719.93,721.28,718.86,720.23,3779.0
2025-01-16 11:20:00,720.23,722.55,720.23,721.93,4654.0,720.23,722.55,720.23,721.93,4654.0
2025-01-16 11:30:00,722.13,722.88,720.02,720.61,1258.0,722.13,722.88,720.02,720.61,1258.0
2025-01-16 11:40:00,720.3,720.73,719.64,720.73,1614.0,720.3,720.73,719.64,720.73,1614.0
2025-01-16 11:50:00,722.11,722.11,721.19,721.81,1090.0,722.11,722.11,721.19,721.81,1090.0
2025-01-16 12:00:00,722.11,722.2,721.6,721.6,500.0,722.11,722.2,721.6,721.6,500.0
2025-01-16 12:10:00,720.93,721.79,720.54,721.73,600.0,720.93,721.79,720.54,721.73,600.0
2025-01-16 12:20:00,721.76,722.46,721.6,722.46,1103.0,721.76,722.46,721.6,722.46,1103.0
2025-01-16 12:30:00,722.43,722.43,720.13,720.14,400.0,722.43,722.43,720.13,720.14,400.0
2025-01-16 12:40:00,720.98,720.98,720.78,720.78,200.0,720.98,720.98,720.78,720.78,200.0
2025-01-16 12:50:00,721.3,721.46,720.12,720.13,860.0,721.3,721.46,720.12,720.13,860.0
2025-01-16 13:00:00,721.53,722.52,720.35,721.72,2201.0,721.53,722.52,720.35,721.72,2201.0
2025-01-16 13:10:00,720.83,720.97,720.28,720.38,1734.0,720.83,720.97,720.28,720.38,1734.0
2025-01-16 13:20:00,720.9,722.29,720.9,721.38,2967.0,720.9,722.29,720.9,721.38,2967.0
2025-01-16 13:30:00,720.63,721.02,720.63,721.01,618.0,720.63,721.02,720.63,721.01,618.0
2025-01-16 13:40:00,721.46,721.64,719.52,719.53,1810.0,721.46,721.64,719.52,719.53,1810.0
2025-01-16 13:50:00,719.53,719.71,718.68,718.75,2900.0,719.53,719.71,718.68,718.75,2900.0
2025-01-16 14:00:00,718.58,720.27,718.58,718.77,25964.0,718.58,720.27,718.58,718.77,25964.0
2025-01-16 14:10:00,718.46,718.52,717.7,718.5,1510.0,718.46,718.52,717.7,718.5,1510.0
2025-01-16 14:20:00,718.79,719.37,717.33,719.37,2094.0,718.79,719.37,717.33,719.37,2094.0
2025-01-16 14:30:00,718.89,719.31,718.89,719.23,900.0,718.89,719.31,718.89,719.23,900.0
2025-01-16 14:40:00,718.93,720.18,718.93,719.92,1631.0,718.93,720.18,718.93,719.92,1631.0
2025-01-16 14:50:00,719.4,720.21,719.05,720.06,1886.0,719.4,720.21,719.05,720.06,1886.0
2025-01-16 15:00:00,720.58,721.79,720.31,721.49,1903.0,720.58,721.79,720.31,721.49,1903.0
2025-01-16 15:10:00,721.25,721.48,720.43,720.43,2710.0,721.25,721.48,720.43,720.43,2710.0
2025-01-16 15:20:00,720.43,722.04,720.28,721.68,3018.0,720.43,722.04,720.28,721.68,3018.0
2025-01-16 15:30:00,721.95,721.95,719.53,719.75,4034.0,721.95,721.95,719.53,719.75,4034.0
2025-01-16 15:40:00,719.63,721.4,719.62,720.2,2741.0,719.63,721.4,719.62,720.2,2741.0
2025-01-16 15:50:00,719.38,719.93,717.28,717.84,19006.0,719.38,719.93,717.28,717.84,19006.0
2025-01-17 09:30:00,712.1,713.17,706.92,711.94,15744.0,712.1,713.17,706.92,711.94,15744.0
2025-01-17 09:40:00,710.65,710.65,702.56,709.46,7632.0,710.65,710.65,702.56,709.46,7632.0
2025-01-17 09:50:00,710.6,711.67,705.5,705.5,5337.0,710.6,711.67,705.5,705.5,5337.0
2025-01-17 10:00:00,706.45,711.0,705.06,707.47,5162.0,706.45,711.0,705.06,707.47,5162.0
2025-01-17 10:10:00,708.91,708.91,702.83,702.83,5696.0,708.91,708.91,702.83,702.83,5696.0
2025-01-17 10:20:00,704.66,704.67,701.11,701.11,9380.0,704.66,704.67,701.11,701.11,9380.0
2025-01-17 10:30:00,702.17,702.5,700.12,702.25,7065.0,702.17,702.5,700.12,702.25,7065.0
2025-01-17 10:40:00,702.02,706.88,701.93,706.44,3475.0,702.02,706.88,701.93,706.44,3475.0
2025-01-17 10:50:00,707.26,711.0,706.63,710.06,3750.0,707.26,711.0,706.63,710.06,3750.0
2025-01-17 11:00:00,710.79,712.0,709.37,709.91,4252.0,710.79,712.0,709.37,709.91,4252.0
2025-01-17 11:10:00,710.47,711.88,710.47,711.88,1200.0,710.47,711.88,710.47,711.88,1200.0
2025-01-17 11:20:00,711.88,714.35,710.25,712.81,7361.0,711.88,714.35,710.25,712.81,7361.0
2025-01-17 11:30:00,712.96,713.55,709.83,711.89,2107.0,712.96,713.55,709.83,711.89,2107.0
2025-01-17 11:40:00,711.7,712.72,711.7,712.46,1305.0,711.7,712.72,711.7,712.46,1305.0
2025-01-17 11:50:00,712.34,712.5,712.21,712.24,600.0,712.34,712.5,712.21,712.24,600.0
2025-01-17 12:00:00,712.24,712.24,711.0,711.77,3278.0,712.24,712.24,711.0,711.77,3278.0
2025-01-17 12:10:00,711.35,711.77,711.35,711.77,1313.0,711.35,711.77,711.35,711.77,1313.0
2025-01-17 12:20:00,711.54,714.04,711.53,713.95,1805.0,711.54,714.04,711.53,713.95,1805.0
2025-01-17 12:30:00,714.14,717.74,713.05,717.74,4148.0,714.14,717.74,713.05,717.74,4148.0
2025-01-17 12:40:00,717.13,717.56,714.71,714.72,3895.0,717.13,717.56,714.71,714.72,3895.0
2025-01-17 12:50:00,714.72,716.19,714.61,715.93,3348.0,714.72,716.19,714.61,715.93,3348.0
2025-01-17 13:00:00,714.75,718.01,714.75,716.27,4589.0,714.75,718.01,714.75,716.27,4589.0
2025-01-17 13:10:00,716.27,716.82,716.27,716.66,1000.0,716.27,716.82,716.27,716.66,1000.0
2025-01-17 13:20:00,716.66,718.85,716.41,718.68,4014.0,716.66,718.85,716.41,718.68,4014.0
2025-01-17 13:30:00,718.43,718.43,713.79,714.63,12297.0,718.43,718.43,713.79,714.63,12297.0
2025-01-17 13:40:00,714.5,714.53,712.55,713.38,9185.0,714.5,714.53,712.55,713.38,9185.0
2025-01-17 13:50:00,712.49,712.49,710.6,711.96,11526.0,712.49,712.49,710.6,711.96,11526.0
2025-01-17 14:00:00,712.49,712.49,709.08,709.84,5082.0,712.49,712.49,709.08,709.84,5082.0
2025-01-17 14:10:00,709.89,712.03,709.62,709.62,2122.0,709.89,712.03,709.62,709.62,2122.0
2025-01-17 14:20:00,708.84,709.88,708.84,709.81,2000.0,708.84,709.88,708.84,709.81,2000.0
2025-01-17 14:30:00,708.58,709.37,708.41,709.37,2733.0,708.58,709.37,708.41,709.37,2733.0
2025-01-17 14:40:00,708.92,709.75,708.44,708.44,3279.0,708.92,709.75,708.44,708.44,3279.0
2025-01-17 14:50:00,708.89,708.9,706.38,707.67,4909.0,708.89,708.9,706.38,707.67,4909.0
2025-01-17 15:00:00,707.85,707.85,706.63,707.25,1100.0,707.85,707.85,706.63,707.25,1100.0
2025-01-17 15:10:00,707.25,707.84,705.45,705.46,3800.0,707.25,707.84,705.45,705.46,3800.0
2025-01-17 15:20:00,706.32,706.65,702.6,703.14,9929.0,706.32,706.65,702.6,703.14,9929.0
2025-01-17 15:30:00,703.17,705.28,702.42,704.3,8951.0,703.17,705.28,702.42,704.3,8951.0
2025-01-17 15:40:00,704.3,704.46,702.37,704.31,14716.0,704.3,704.46,702.37,704.31,14716.0
2025-01-17 15:50:00,704.39,704.97,702.73,703.71,45603.0,704.39,704.97,702.73,703.71,45603.0
2025-01-21 09:30:00,709.29,712.09,707.18,709.95,14157.0,709.29,712.09,707.18,709.95,14157.0
2025-01-21 09:40:00,710.57,711.57,707.2,707.2,2534.0,710.57,711.57,707.2,707.2,2534.0
2025-01-21 09:50:00,707.2,707.67,700.35,701.72,6763.0,707.2,707.67,700.35,701.72,6763.0
2025-01-21 10:00:00,701.71,706.84,700.55,705.73,5090.0,701.71,706.84,700.55,705.73,5090.0
2025-01-21 10:10:00,705.0,706.24,701.67,704.48,4726.0,705.0,706.24,701.67,704.48,4726.0
2025-01-21 10:20:00,705.72,709.67,705.71,709.67,3513.0,705.72,709.67,705.71,709.67,3513.0
2025-01-21 10:30:00,709.42,712.07,708.11,711.32,10922.0,709.42,712.07,708.11,711.32,10922.0
2025-01-21 10:40:00,710.24,713.72,710.05,712.18,4474.0,710.24,713.72,710.05,712.18,4474.0
2025-01-21 10:50:00,710.56,712.47,709.01,712.47,3643.0,710.56,712.47,709.01,712.47,3643.0
2025-01-21 11:00:00,711.53,712.51,710.04,712.51,3508.0,711.53,712.51,710.04,712.51,3508.0
2025-01-21 11:10:00,711.5,711.5,709.82,710.94,1400.0,711.5,711.5,709.82,710.94,1400.0
2025-01-21 11:20:00,711.17,712.0,709.9,709.9,1893.0,711.17,712.0,709.9,709.9,1893.0
2025-01-21 11:30:00,708.71,709.74,706.66,707.39,3690.0,708.71,709.74,706.66,707.39,3690.0
2025-01-21 11:40:00,707.73,709.21,707.65,708.85,2740.0,707.73,709.21,707.65,708.85,2740.0
2025-01-21 11:50:00,709.39,711.23,709.39,711.21,2329.0,709.39,711.23,709.39,711.21,2329.0
2025-01-21 12:00:00,709.96,710.65,709.07,709.55,1355.0,709.96,710.65,709.07,709.55,1355.0
2025-01-21 12:10:00,709.06,710.19,709.06,709.25,1579.0,709.06,710.19,709.06,709.25,1579.0
2025-01-21 12:20:00,709.64,710.24,709.05,709.94,2681.0,709.64,710.24,709.05,709.94,2681.0
2025-01-21 12:30:00,709.97,711.86,709.97,711.23,3396.0,709.97,711.86,709.97,711.23,3396.0
2025-01-21 12:40:00,711.0,712.58,711.0,711.99,2756.0,711.0,712.58,711.0,711.99,2756.0
2025-01-21 12:50:00,711.99,715.61,711.93,715.44,12206.0,711.99,715.61,711.93,715.44,12206.0
2025-01-21 13:00:00,715.31,715.31,714.0,714.32,2612.0,715.31,715.31,714.0,714.32,2612.0
2025-01-21 13:10:00,714.13,715.4,713.1,715.4,4370.0,714.13,715.4,713.1,715.4,4370.0
2025-01-21 13:20:00,715.25,715.26,714.42,715.03,850.0,715.25,715.26,714.42,715.03,850.0
2025-01-21 13:30:00,715.01,715.29,714.29,715.24,1057.0,715.01,715.29,714.29,715.24,1057.0
2025-01-21 13:40:00,715.94,715.94,714.98,714.98,785.0,715.94,715.94,714.98,714.98,785.0
2025-01-21 13:50:00,715.37,716.79,715.37,715.97,1765.0,715.37,716.79,715.37,715.97,1765.0
2025-01-21 14:00:00,715.7,717.49,715.7,717.49,1893.0,715.7,717.49,715.7,717.49,1893.0
2025-01-21 14:10:00,716.42,716.42,714.57,714.78,1829.0,716.42,716.42,714.57,714.78,1829.0
2025-01-21 14:20:00,714.63,716.96,714.43,716.96,1416.0,714.63,716.96,714.43,716.96,1416.0
2025-01-21 14:30:00,716.38,716.56,715.54,716.3,2150.0,716.38,716.56,715.54,716.3,2150.0
2025-01-21 14:40:00,716.53,717.61,715.92,717.61,1813.0,716.53,717.61,715.92,717.61,1813.0
2025-01-21 14:50:00,717.86,718.34,717.47,718.08,2052.0,717.86,718.34,717.47,718.08,2052.0
2025-01-21 15:00:00,718.61,718.98,717.72,718.23,1243.0,718.61,718.98,717.72,718.23,1243.0
2025-01-21 15:10:00,718.03,718.84,717.56,718.84,3800.0,718.03,718.84,717.56,718.84,3800.0
2025-01-21 15:20:00,719.37,720.91,718.98,720.76,6099.0,719.37,720.91,718.98,720.76,6099.0
2025-01-21 15:30:00,720.59,721.19,719.35,719.91,7918.0,720.59,721.19,719.35,719.91,7918.0
2025-01-21 15:40:00,720.43,722.15,719.75,721.33,6587.0,720.43,722.15,719.75,721.33,6587.0
2025-01-21 15:50:00,721.57,725.86,721.57,725.16,23639.0,721.57,725.86,721.57,725.16,23639.0
2025-01-22 09:30:00,734.3,744.39,734.3,736.6,6287.0,734.3,744.39,734.3,736.6,6287.0
2025-01-22 09:40:00,736.6,736.6,734.04,734.75,3069.0,736.6,736.6,734.04,734.75,3069.0
2025-01-22 09:50:00,739.01,739.01,730.0,732.08,10131.0,739.01,739.01,730.0,732.08,10131.0
2025-01-22 10:00:00,732.08,732.08,729.66,730.89,2131.0,732.08,732.08,729.66,730.89,2131.0
2025-01-22 10:10:00,730.01,730.9,730.0,730.75,800.0,730.01,730.9,730.0,730.75,800.0
2025-01-22 10:20:00,728.75,735.1,728.75,733.29,3856.0,728.75,735.1,728.75,733.29,3856.0
2025-01-22 10:30:00,733.56,737.22,732.91,734.74,2668.0,733.56,737.22,732.91,734.74,2668.0
2025-01-22 10:40:00,733.82,734.16,731.88,734.16,3166.0,733.82,734.16,731.88,734.16,3166.0
2025-01-22 10:50:00,733.55,735.09,732.65,733.38,2516.0,733.55,735.09,732.65,733.38,2516.0
2025-01-22 11:00:00,734.77,735.41,732.46,735.41,4800.0,734.77,735.41,732.46,735.41,4800.0
2025-01-22 11:10:00,734.96,734.96,731.0,731.05,4079.0,734.96,734.96,731.0,731.05,4079.0
2025-01-22 11:20:00,730.67,731.98,730.16,730.47,18487.0,730.67,731.98,730.16,730.47,18487.0
2025-01-22 11:30:00,730.05,731.12,726.32,727.35,4011.0,730.05,731.12,726.32,727.35,4011.0
2025-01-22 11:40:00,726.39,729.35,726.39,727.86,1055.0,726.39,729.35,726.39,727.86,1055.0
2025-01-22 11:50:00,726.88,730.53,726.87,729.63,2470.0,726.88,730.53,726.87,729.63,2470.0
2025-01-22 12:00:00,731.05,731.96,731.05,731.96,400.0,731.05,731.96,731.05,731.96,400.0
2025-01-22 12:10:00,732.27,732.35,728.78,732.35,4941.0,732.27,732.35,728.78,732.35,4941.0
2025-01-22 12:20:00,730.57,732.35,729.19,730.89,991.0,730.57,732.35,729.19,730.89,991.0
2025-01-22 12:30:00,730.6,730.85,727.9,727.9,884.0,730.6,730.85,727.9,727.9,884.0
2025-01-22 12:40:00,728.97,729.94,728.96,729.94,500.0,728.97,729.94,728.96,729.94,500.0
2025-01-22 12:50:00,728.55,728.55,727.91,727.91,600.0,728.55,728.55,727.91,727.91,600.0
2025-01-22 13:00:00,728.77,732.0,728.77,729.51,3627.0,728.77,732.0,728.77,729.51,3627.0
2025-01-22 13:10:00,730.99,733.44,730.98,733.44,1250.0,730.99,733.44,730.98,733.44,1250.0
2025-01-22 13:20:00,732.61,732.63,730.73,731.38,948.0,732.61,732.63,730.73,731.38,948.0
2025-01-22 13:30:00,731.59,731.59,731.59,731.59,100.0,731.59,731.59,731.59,731.59,100.0
2025-01-22 13:40:00,730.6,733.2,730.6,732.3,950.0,730.6,733.2,730.6,732.3,950.0
2025-01-22 13:50:00,733.05,733.8,731.38,731.38,1438.0,733.05,733.8,731.38,731.38,1438.0
2025-01-22 14:00:00,731.61,732.07,731.61,732.07,922.0,731.61,732.07,731.61,732.07,922.0
2025-01-22 14:10:00,732.67,732.9,732.16,732.17,1101.0,732.67,732.9,732.16,732.17,1101.0
2025-01-22 14:20:00,732.85,734.51,732.74,732.75,3132.0,732.85,734.51,732.74,732.75,3132.0
2025-01-22 14:30:00,731.58,732.91,731.58,732.91,525.0,731.58,732.91,731.58,732.91,525.0
2025-01-22 14:40:00,733.59,733.91,732.78,733.91,908.0,733.59,733.91,732.78,733.91,908.0
2025-01-22 14:50:00,734.94,734.94,733.3,733.66,1200.0,734.94,734.94,733.3,733.66,1200.0
2025-01-22 15:00:00,733.37,733.7,732.09,732.78,1100.0,733.37,733.7,732.09,732.78,1100.0
2025-01-22 15:10:00,732.22,733.08,732.11,732.87,915.0,732.22,733.08,732.11,732.87,915.0
2025-01-22 15:20:00,732.72,733.81,732.03,732.47,2721.0,732.72,733.81,732.03,732.47,2721.0
2025-01-22 15:30:00,732.92,733.31,731.51,731.63,1932.0,732.92,733.31,731.51,731.63,1932.0
2025-01-22 15:40:00,731.6,732.34,731.07,732.12,3008.0,731.6,732.34,731.07,732.12,3008.0
2025-01-22 15:50:00,731.49,732.21,729.93,730.95,15165.0,731.49,732.21,729.93,730.95,15165.0
2025-01-23 09:30:00,725.57,728.49,721.73,725.37,6337.0,725.57,728.49,721.73,725.37,6337.0
2025-01-23 09:40:00,728.98,729.0,725.15,729.0,715.0,728.98,729.0,725.15,729.0,715.0
2025-01-23 09:50:00,723.86,724.1,720.22,721.0,1539.0,723.86,724.1,720.22,721.0,1539.0
2025-01-23 10:00:00,722.54,724.35,721.4,724.35,2064.0,722.54,724.35,721.4,724.35,2064.0
2025-01-23 10:10:00,725.63,725.64,725.63,725.63,200.0,725.63,725.64,725.63,725.63,200.0
2025-01-23 10:20:00,723.84,727.12,723.83,726.79,4872.0,723.84,727.12,723.83,726.79,4872.0
2025-01-23 10:30:00,726.9,730.9,726.9,730.9,2408.0,726.9,730.9,726.9,730.9,2408.0
2025-01-23 10:40:00,730.82,730.82,729.48,729.49,500.0,730.82,730.82,729.48,729.49,500.0
2025-01-23 10:50:00,730.63,731.58,730.62,731.58,819.0,730.63,731.58,730.62,731.58,819.0
2025-01-23 11:00:00,731.58,731.58,728.97,728.97,1944.0,731.58,731.58,728.97,728.97,1944.0
2025-01-23 11:10:00,731.68,733.39,731.32,731.77,1400.0,731.68,733.39,731.32,731.77,1400.0
2025-01-23 11:20:00,732.85,733.04,732.1,733.04,500.0,732.85,733.04,732.1,733.04,500.0
2025-01-23 11:30:00,733.63,736.5,733.63,734.41,1380.0,733.63,736.5,733.63,734.41,1380.0
2025-01-23 11:40:00,732.61,734.37,732.6,733.18,1551.0,732.61,734.37,732.6,733.18,1551.0
2025-01-23 11:50:00,733.28,734.42,732.63,732.99,1337.0,733.28,734.42,732.63,732.99,1337.0
2025-01-23 12:00:00,734.11,734.11,731.59,731.59,924.0,734.11,734.11,731.59,731.59,924.0
2025-01-23 12:10:00,732.75,733.48,731.8,733.48,1268.0,732.75,733.48,731.8,733.48,1268.0
2025-01-23 12:20:00,732.87,732.87,730.73,730.73,974.0,732.87,732.87,730.73,730.73,974.0
2025-01-23 12:30:00,731.38,731.38,729.38,729.71,1372.0,731.38,731.38,729.38,729.71,1372.0
2025-01-23 12:40:00,730.39,730.4,729.75,729.75,493.0,730.39,730.4,729.75,729.75,493.0
2025-01-23 12:50:00,729.75,731.27,729.75,731.03,1386.0,729.75,731.27,729.75,731.03,1386.0
2025-01-23 13:00:00,730.7,731.03,729.87,730.12,640.0,730.7,731.03,729.87,730.12,640.0
2025-01-23 13:10:00,730.7,730.85,730.63,730.85,923.0,730.7,730.85,730.63,730.85,923.0
2025-01-23 13:20:00,730.45,730.85,729.42,729.43,1600.0,730.45,730.85,729.42,729.43,1600.0
2025-01-23 13:30:00,729.56,730.71,729.55,730.2,1972.0,729.56,730.71,729.55,730.2,1972.0
2025-01-23 13:40:00,730.39,731.94,730.36,731.14,1291.0,730.39,731.94,730.36,731.14,1291.0
2025-01-23 13:50:00,731.14,731.94,730.71,730.71,1091.0,731.14,731.94,730.71,730.71,1091.0
2025-01-23 14:00:00,730.71,730.71,729.74,729.74,400.0,730.71,730.71,729.74,729.74,400.0
2025-01-23 14:10:00,729.0,729.01,728.31,728.31,1900.0,729.0,729.01,728.31,728.31,1900.0
2025-01-23 14:20:00,729.81,729.92,729.65,729.66,1393.0,729.81,729.92,729.65,729.66,1393.0
2025-01-23 14:30:00,730.22,731.26,730.22,731.06,509.0,730.22,731.26,730.22,731.06,509.0
2025-01-23 14:40:00,731.25,731.5,731.24,731.47,1419.0,731.25,731.5,731.24,731.47,1419.0
2025-01-23 14:50:00,731.05,732.07,731.04,731.51,1063.0,731.05,732.07,731.04,731.51,1063.0
2025-01-23 15:00:00,731.16,731.97,731.05,731.97,500.0,731.16,731.97,731.05,731.97,500.0
2025-01-23 15:10:00,731.28,733.47,731.27,732.35,1500.0,731.28,733.47,731.27,732.35,1500.0
2025-01-23 15:20:00,732.85,733.75,732.84,733.75,3262.0,732.85,733.75,732.84,733.75,3262.0
2025-01-23 15:30:00,733.75,734.82,733.6,734.2,2400.0,733.75,734.82,733.6,734.2,2400.0
2025-01-23 15:40:00,734.37,734.79,734.06,734.18,3089.0,734.37,734.79,734.06,734.18,3089.0
2025-01-23 15:50:00,734.71,737.23,733.65,736.32,10637.0,734.71,737.23,733.65,736.32,10637.0
2025-01-24 09:30:00,741.2,742.0,737.76,740.01,5387.0,741.2,742.0,737.76,740.01,5387.0
2025-01-24 09:40:00,744.02,746.74,738.45,746.71,2183.0,744.02,746.74,738.45,746.71,2183.0
2025-01-24 09:50:00,742.85,743.05,742.4,743.05,900.0,742.85,743.05,742.4,743.05,900.0
2025-01-24 10:00:00,742.64,745.72,737.55,743.96,11289.0,742.64,745.72,737.55,743.96,11289.0
2025-01-24 10:10:00,745.0,746.38,741.53,743.11,4848.0,745.0,746.38,741.53,743.11,4848.0
2025-01-24 10:20:00,743.34,745.33,743.09,743.09,11748.0,743.34,745.33,743.09,743.09,11748.0
2025-01-24 10:30:00,744.36,744.36,743.25,743.25,238.0,744.36,744.36,743.25,743.25,238.0
2025-01-24 10:40:00,743.2,745.51,743.2,745.5,2729.0,743.2,745.51,743.2,745.5,2729.0
2025-01-24 10:50:00,745.13,746.02,745.12,745.76,502.0,745.13,746.02,745.12,745.76,502.0
2025-01-24 11:00:00,745.76,747.0,744.53,747.0,2275.0,745.76,747.0,744.53,747.0,2275.0
2025-01-24 11:10:00,747.97,747.97,745.41,746.82,3272.0,747.97,747.97,745.41,746.82,3272.0
2025-01-24 11:20:00,747.2,748.53,746.78,748.53,1629.0,747.2,748.53,746.78,748.53,1629.0
2025-01-24 11:30:00,748.37,750.97,748.36,748.98,5507.0,748.37,750.97,748.36,748.98,5507.0
2025-01-24 11:40:00,748.5,749.17,748.0,748.0,1585.0,748.5,749.17,748.0,748.0,1585.0
2025-01-24 11:50:00,748.11,748.12,744.48,744.48,1847.0,748.11,748.12,744.48,744.48,1847.0
2025-01-24 12:00:00,744.84,744.84,743.92,743.92,393.0,744.84,744.84,743.92,743.92,393.0
2025-01-24 12:10:00,745.23,746.17,745.15,745.82,1739.0,745.23,746.17,745.15,745.82,1739.0
2025-01-24 12:20:00,744.58,745.61,742.91,742.91,2669.0,744.58,745.61,742.91,742.91,2669.0
2025-01-24 12:30:00,743.94,743.94,742.66,743.88,730.0,743.94,743.94,742.66,743.88,730.0
2025-01-24 12:40:00,743.46,744.87,742.67,742.8,1510.0,743.46,744.87,742.67,742.8,1510.0
2025-01-24 12:50:00,742.74,743.27,740.63,741.23,1265.0,742.74,743.27,740.63,741.23,1265.0
2025-01-24 13:00:00,742.05,742.05,742.04,742.05,200.0,742.05,742.05,742.04,742.05,200.0
2025-01-24 13:10:00,742.05,742.05,740.61,741.52,1190.0,742.05,742.05,740.61,741.52,1190.0
2025-01-24 13:20:00,742.45,743.1,741.91,742.91,1030.0,742.45,743.1,741.91,742.91,1030.0
2025-01-24 13:30:00,741.91,741.91,741.9,741.9,800.0,741.91,741.91,741.9,741.9,800.0
2025-01-24 13:40:00,741.89,743.21,741.89,743.21,932.0,741.89,743.21,741.89,743.21,932.0
2025-01-24 13:50:00,741.21,741.64,739.22,739.22,2250.0,741.21,741.64,739.22,739.22,2250.0
2025-01-24 14:00:00,738.89,738.89,735.91,735.92,7251.0,738.89,738.89,735.91,735.92,7251.0
2025-01-24 14:10:00,735.92,737.12,735.66,735.67,3911.0,735.92,737.12,735.66,735.67,3911.0
2025-01-24 14:20:00,733.75,735.67,733.29,734.22,3303.0,733.75,735.67,733.29,734.22,3303.0
2025-01-24 14:30:00,734.13,734.7,733.52,733.8,3507.0,734.13,734.7,733.52,733.8,3507.0
2025-01-24 14:40:00,733.94,733.94,729.94,730.3,4171.0,733.94,733.94,729.94,730.3,4171.0
2025-01-24 14:50:00,729.44,730.4,729.16,729.26,2800.0,729.44,730.4,729.16,729.26,2800.0
2025-01-24 15:00:00,729.83,730.68,729.5,729.86,2237.0,729.83,730.68,729.5,729.86,2237.0
2025-01-24 15:10:00,728.32,728.85,727.86,728.05,2634.0,728.32,728.85,727.86,728.05,2634.0
2025-01-24 15:20:00,729.47,729.65,727.9,728.65,2708.0,729.47,729.65,727.9,728.65,2708.0
2025-01-24 15:30:00,729.04,729.84,728.45,728.7,4542.0,729.04,729.84,728.45,728.7,4542.0
2025-01-24 15:40:00,728.87,730.0,727.73,729.93,7421.0,728.87,730.0,727.73,729.93,7421.0
2025-01-24 15:50:00,729.4,730.0,726.6,727.26,28791.0,729.4,730.0,726.6,727.26,28791.0
2025-01-27 09:30:00,721.21,740.0,715.21,740.0,15529.0,721.21,740.0,715.21,740.0,15529.0
2025-01-27 09:40:00,742.29,748.33,742.01,748.33,9198.0,742.29,748.33,742.01,748.33,9198.0
2025-01-27 09:50:00,747.98,753.87,746.2,751.61,9730.0,747.98,753.87,746.2,751.61,9730.0
2025-01-27 10:00:00,751.96,762.0,751.96,760.3,20910.0,751.96,762.0,751.96,760.3,20910.0
2025-01-27 10:10:00,759.38,767.57,756.55,756.56,15781.0,759.38,767.57,756.55,756.56,15781.0
2025-01-27 10:20:00,758.9,775.0,758.9,771.97,16726.0,758.9,775.0,758.9,771.97,16726.0
2025-01-27 10:30:00,770.14,774.21,767.95,771.54,17301.0,770.14,774.21,767.95,771.54,17301.0
2025-01-27 10:40:00,772.73,779.73,765.86,767.01,14740.0,772.73,779.73,765.86,767.01,14740.0
2025-01-27 10:50:00,767.0,772.58,766.99,769.8,3673.0,767.0,772.58,766.99,769.8,3673.0
2025-01-27 11:00:00,770.71,773.0,763.68,764.78,47562.0,770.71,773.0,763.68,764.78,47562.0
2025-01-27 11:10:00,765.67,768.16,763.8,764.43,7563.0,765.67,768.16,763.8,764.43,7563.0
2025-01-27 11:20:00,764.01,766.82,763.0,766.82,5733.0,764.01,766.82,763.0,766.82,5733.0
2025-01-27 11:30:00,765.99,768.16,763.13,763.68,4897.0,765.99,768.16,763.13,763.68,4897.0
2025-01-27 11:40:00,763.68,772.48,763.49,768.9,9665.0,763.68,772.48,763.49,768.9,9665.0
2025-01-27 11:50:00,768.0,770.55,765.42,766.61,41200.0,768.0,770.55,765.42,766.61,41200.0
2025-01-27 12:00:00,766.64,772.23,765.43,769.89,4622.0,766.64,772.23,765.43,769.89,4622.0
2025-01-27 12:10:00,769.37,769.55,766.28,766.28,4611.0,769.37,769.55,766.28,766.28,4611.0
2025-01-27 12:20:00,766.77,766.77,763.84,763.89,4287.0,766.77,766.77,763.84,763.89,4287.0
2025-01-27 12:30:00,763.72,765.11,761.57,764.25,5224.0,763.72,765.11,761.57,764.25,5224.0
2025-01-27 12:40:00,763.89,764.01,761.45,763.49,4614.0,763.89,764.01,761.45,763.49,4614.0
2025-01-27 12:50:00,763.47,765.05,761.03,762.98,6209.0,763.47,765.05,761.03,762.98,6209.0
2025-01-27 13:00:00,762.98,764.68,761.12,762.17,3990.0,762.98,764.68,761.12,762.17,3990.0
2025-01-27 13:10:00,762.35,764.29,762.35,762.87,2513.0,762.35,764.29,762.35,762.87,2513.0
2025-01-27 13:20:00,762.7,762.7,760.88,761.63,1677.0,762.7,762.7,760.88,761.63,1677.0
2025-01-27 13:30:00,761.95,764.68,761.95,763.28,3495.0,761.95,764.68,761.95,763.28,3495.0
2025-01-27 13:40:00,763.28,763.98,761.13,761.13,4518.0,763.28,763.98,761.13,761.13,4518.0
2025-01-27 13:50:00,761.9,762.26,760.4,762.07,5212.0,761.9,762.26,760.4,762.07,5212.0
2025-01-27 14:00:00,762.49,764.93,762.43,763.38,3474.0,762.49,764.93,762.43,763.38,3474.0
2025-01-27 14:10:00,764.06,764.83,762.71,762.86,5114.0,764.06,764.83,762.71,762.86,5114.0
2025-01-27 14:20:00,763.46,765.78,763.46,765.37,1636.0,763.46,765.78,763.46,765.37,1636.0
2025-01-27 14:30:00,765.36,765.36,761.29,761.57,4899.0,765.36,765.36,761.29,761.57,4899.0
2025-01-27 14:40:00,762.02,762.02,757.54,758.65,4096.0,762.02,762.02,757.54,758.65,4096.0
2025-01-27 14:50:00,757.96,757.96,755.81,757.5,8102.0,757.96,757.96,755.81,757.5,8102.0
2025-01-27 15:00:00,756.57,759.4,756.57,757.68,8212.0,756.57,759.4,756.57,757.68,8212.0
2025-01-27 15:10:00,757.68,759.31,756.54,758.08,7243.0,757.68,759.31,756.54,758.08,7243.0
2025-01-27 15:20:00,758.6,759.96,757.1,757.47,4576.0,758.6,759.96,757.1,757.47,4576.0
2025-01-27 15:30:00,758.02,760.9,758.02,760.27,9602.0,758.02,760.9,758.02,760.27,9602.0
2025-01-27 15:40:00,760.16,761.72,759.28,761.12,11301.0,760.16,761.72,759.28,761.12,11301.0
2025-01-27 15:50:00,761.14,761.77,756.63,757.74,45869.0,761.14,761.77,756.63,757.74,45869.0
2025-01-28 09:30:00,766.32,775.0,766.12,775.0,10104.0,766.32,775.0,766.12,775.0,10104.0
2025-01-28 09:40:00,773.23,776.64,766.08,772.62,18327.0,773.23,776.64,766.08,772.62,18327.0
2025-01-28 09:50:00,773.22,790.46,772.36,790.25,15944.0,773.22,790.46,772.36,790.25,15944.0
2025-01-28 10:00:00,790.46,798.39,789.2,795.86,34609.0,790.46,798.39,789.2,795.86,34609.0
2025-01-28 10:10:00,798.43,798.43,792.5,797.65,11175.0,798.43,798.43,792.5,797.65,11175.0
2025-01-28 10:20:00,797.84,805.0,797.32,803.0,12934.0,797.84,805.0,797.32,803.0,12934.0
2025-01-28 10:30:00,804.43,805.03,798.0,801.48,15204.0,804.43,805.03,798.0,801.48,15204.0
2025-01-28 10:40:00,800.68,807.2,799.73,807.2,7741.0,800.68,807.2,799.73,807.2,7741.0
2025-01-28 10:50:00,806.57,810.7,802.55,808.24,15234.0,806.57,810.7,802.55,808.24,15234.0
2025-01-28 11:00:00,808.24,808.95,803.1,804.25,9363.0,808.24,808.95,803.1,804.25,9363.0
2025-01-28 11:10:00,804.22,805.21,802.73,804.89,5504.0,804.22,805.21,802.73,804.89,5504.0
2025-01-28 11:20:00,804.7,806.52,800.8,802.84,9212.0,804.7,806.52,800.8,802.84,9212.0
2025-01-28 11:30:00,803.76,803.76,799.24,803.35,6931.0,803.76,803.76,799.24,803.35,6931.0
2025-01-28 11:40:00,802.46,803.14,799.81,801.85,8755.0,802.46,803.14,799.81,801.85,8755.0
2025-01-28 11:50:00,802.34,803.46,800.28,803.21,9743.0,802.34,803.46,800.28,803.21,9743.0
2025-01-28 12:00:00,803.62,808.32,803.62,808.32,3967.0,803.62,808.32,803.62,808.32,3967.0
2025-01-28 12:10:00,807.68,808.0,806.25,807.03,4053.0,807.68,808.0,806.25,807.03,4053.0
2025-01-28 12:20:00,808.32,808.32,806.13,806.13,3715.0,808.32,808.32,806.13,806.13,3715.0
2025-01-28 12:30:00,806.16,807.49,805.84,806.84,8171.0,806.16,807.49,805.84,806.84,8171.0
2025-01-28 12:40:00,805.94,807.67,804.92,806.8,14449.0,805.94,807.67,804.92,806.8,14449.0
2025-01-28 12:50:00,805.6,807.97,805.59,807.32,2983.0,805.6,807.97,805.59,807.32,2983.0
2025-01-28 13:00:00,806.79,808.62,806.35,808.36,5888.0,806.79,808.62,806.35,808.36,5888.0
2025-01-28 13:10:00,808.0,809.0,807.52,808.45,1755.0,808.0,809.0,807.52,808.45,1755.0
2025-01-28 13:20:00,808.35,811.79,808.08,811.79,7886.0,808.35,811.79,808.08,811.79,7886.0
2025-01-28 13:30:00,810.09,811.49,807.45,807.79,6609.0,810.09,811.49,807.45,807.79,6609.0
2025-01-28 13:40:00,807.75,808.15,802.99,803.64,48838.0,807.75,808.15,802.99,803.64,48838.0
2025-01-28 13:50:00,802.29,804.85,802.29,804.39,5348.0,802.29,804.85,802.29,804.39,5348.0
2025-01-28 14:00:00,804.39,805.25,802.55,803.45,7274.0,804.39,805.25,802.55,803.45,7274.0
2025-01-28 14:10:00,804.5,804.92,802.95,804.71,4419.0,804.5,804.92,802.95,804.71,4419.0
2025-01-28 14:20:00,804.41,805.26,802.0,803.11,4491.0,804.41,805.26,802.0,803.11,4491.0
2025-01-28 14:30:00,801.35,805.4,801.1,805.4,9008.0,801.35,805.4,801.1,805.4,9008.0
2025-01-28 14:40:00,805.36,805.36,803.06,804.82,13418.0,805.36,805.36,803.06,804.82,13418.0
2025-01-28 14:50:00,804.63,804.81,799.89,800.35,6014.0,804.63,804.81,799.89,800.35,6014.0
2025-01-28 15:00:00,800.16,801.94,799.05,800.01,6731.0,800.16,801.94,799.05,800.01,6731.0
2025-01-28 15:10:00,799.28,801.21,798.84,800.39,4929.0,799.28,801.21,798.84,800.39,4929.0
2025-01-28 15:20:00,799.95,801.54,799.3,800.12,19128.0,799.95,801.54,799.3,800.12,19128.0
2025-01-28 15:30:00,800.12,802.46,798.13,799.08,4997.0,800.12,802.46,798.13,799.08,4997.0
2025-01-28 15:40:00,798.96,799.01,793.61,793.78,4081.0,798.96,799.01,793.61,793.78,4081.0
2025-01-28 15:50:00,792.77,795.14,791.3,795.14,31205.0,792.77,795.14,791.3,795.14,31205.0
2025-01-29 09:30:00,788.73,793.27,773.93,776.95,15935.0,788.73,793.27,773.93,776.95,15935.0
2025-01-29 09:40:00,779.47,779.47,766.87,773.0,13492.0,779.47,779.47,766.87,773.0,13492.0
2025-01-29 09:50:00,772.25,773.6,767.04,767.09,7029.0,772.25,773.6,767.04,767.09,7029.0
2025-01-29 10:00:00,769.41,772.16,767.16,770.01,6044.0,769.41,772.16,767.16,770.01,6044.0
2025-01-29 10:10:00,770.21,774.68,770.01,772.59,18509.0,770.21,774.68,770.01,772.59,18509.0
2025-01-29 10:20:00,773.72,776.79,767.0,767.0,12315.0,773.72,776.79,767.0,767.0,12315.0
2025-01-29 10:30:00,767.67,770.37,767.59,769.31,5912.0,767.67,770.37,767.59,769.31,5912.0
2025-01-29 10:40:00,769.18,772.84,766.4,770.58,22755.0,769.18,772.84,766.4,770.58,22755.0
2025-01-29 10:50:00,772.25,778.85,772.25,775.49,3676.0,772.25,778.85,772.25,775.49,3676.0
2025-01-29 11:00:00,773.69,777.54,773.24,775.77,4985.0,773.69,777.54,773.24,775.77,4985.0
2025-01-29 11:10:00,774.48,778.92,774.47,776.7,2914.0,774.48,778.92,774.47,776.7,2914.0
2025-01-29 11:20:00,775.97,778.18,774.0,776.28,2502.0,775.97,778.18,774.0,776.28,2502.0
2025-01-29 11:30:00,777.72,778.98,774.74,774.74,6109.0,777.72,778.98,774.74,774.74,6109.0
2025-01-29 11:40:00,776.39,779.58,775.04,778.99,12205.0,776.39,779.58,775.04,778.99,12205.0
2025-01-29 11:50:00,777.43,778.45,776.95,777.05,604.0,777.43,778.45,776.95,777.05,604.0
2025-01-29 12:00:00,779.21,780.81,779.21,780.43,1155.0,779.21,780.81,779.21,780.43,1155.0
2025-01-29 12:10:00,779.63,781.0,779.63,780.66,533.0,779.63,781.0,779.63,780.66,533.0
2025-01-29 12:20:00,781.25,782.37,780.36,781.05,2473.0,781.25,782.37,780.36,781.05,2473.0
2025-01-29 12:30:00,782.02,785.11,782.02,783.91,2670.0,782.02,785.11,782.02,783.91,2670.0
2025-01-29 12:40:00,782.99,785.89,782.34,783.97,2664.0,782.99,785.89,782.34,783.97,2664.0
2025-01-29 12:50:00,783.92,784.56,783.44,783.79,1800.0,783.92,784.56,783.44,783.79,1800.0
2025-01-29 13:00:00,783.87,784.57,779.81,782.8,4286.0,783.87,784.57,779.81,782.8,4286.0
2025-01-29 13:10:00,782.39,783.73,781.73,781.73,2010.0,782.39,783.73,781.73,781.73,2010.0
2025-01-29 13:20:00,781.16,781.21,778.35,781.0,6950.0,781.16,781.21,778.35,781.0,6950.0
2025-01-29 13:30:00,781.21,782.25,780.12,780.42,1561.0,781.21,782.25,780.12,780.42,1561.0
2025-01-29 13:40:00,779.84,780.66,779.84,780.23,400.0,779.84,780.66,779.84,780.23,400.0
2025-01-29 13:50:00,783.56,787.1,782.7,787.0,5266.0,783.56,787.1,782.7,787.0,5266.0
2025-01-29 14:00:00,784.98,785.78,783.13,784.63,1937.0,784.98,785.78,783.13,784.63,1937.0
2025-01-29 14:10:00,784.51,784.64,782.54,782.54,5562.0,784.51,784.64,782.54,782.54,5562.0
2025-01-29 14:20:00,783.35,785.39,782.74,783.64,4352.0,783.35,785.39,782.74,783.64,4352.0
2025-01-29 14:30:00,783.08,784.98,779.75,781.5,9112.0,783.08,784.98,779.75,781.5,9112.0
2025-01-29 14:40:00,781.07,785.28,781.07,783.6,6472.0,781.07,785.28,781.07,783.6,6472.0
2025-01-29 14:50:00,783.41,785.74,781.34,781.35,2903.0,783.41,785.74,781.34,781.35,2903.0
2025-01-29 15:00:00,784.53,784.83,781.31,784.33,4501.0,784.53,784.83,781.31,784.33,4501.0
2025-01-29 15:10:00,784.26,784.43,778.25,779.81,4617.0,784.26,784.43,778.25,779.81,4617.0
2025-01-29 15:20:00,780.96,785.73,780.89,783.94,14544.0,780.96,785.73,780.89,783.94,14544.0
2025-01-29 15:30:00,783.13,784.62,778.73,779.81,6028.0,783.13,784.62,778.73,779.81,6028.0
2025-01-29 15:40:00,778.77,780.55,776.51,776.51,12263.0,778.77,780.55,776.51,776.51,12263.0
2025-01-29 15:50:00,777.34,780.64,776.92,778.67,37822.0,777.34,780.64,776.92,778.67,37822.0
2025-01-30 09:30:00,782.0,782.0,770.0,773.65,24252.0,782.0,782.0,770.0,773.65,24252.0
2025-01-30 09:40:00,772.0,779.81,771.79,777.76,17708.0,772.0,779.81,771.79,777.76,17708.0
2025-01-30 09:50:00,778.96,784.46,776.78,782.41,3380.0,778.96,784.46,776.78,782.41,3380.0
2025-01-30 10:00:00,780.88,780.88,773.99,775.0,3468.0,780.88,780.88,773.99,775.0,3468.0
2025-01-30 10:10:00,775.64,780.96,775.64,780.96,700.0,775.64,780.96,775.64,780.96,700.0
2025-01-30 10:20:00,779.07,782.81,776.71,780.46,13338.0,779.07,782.81,776.71,780.46,13338.0
2025-01-30 10:30:00,780.46,782.7,778.69,779.26,7154.0,780.46,782.7,778.69,779.26,7154.0
2025-01-30 10:40:00,778.47,779.31,777.18,779.31,1000.0,778.47,779.31,777.18,779.31,1000.0
2025-01-30 10:50:00,777.31,778.11,774.79,776.24,7410.0,777.31,778.11,774.79,776.24,7410.0
2025-01-30 11:00:00,778.11,778.12,775.22,776.88,1427.0,778.11,778.12,775.22,776.88,1427.0
2025-01-30 11:10:00,778.06,779.26,775.77,778.09,5011.0,778.06,779.26,775.77,778.09,5011.0
2025-01-30 11:20:00,778.36,779.3,777.97,777.97,731.0,778.36,779.3,777.97,777.97,731.0
2025-01-30 11:30:00,779.09,780.01,776.61,776.61,4814.0,779.09,780.01,776.61,776.61,4814.0
2025-01-30 11:40:00,776.8,776.8,776.8,776.8,100.0,776.8,776.8,776.8,776.8,100.0
2025-01-30 11:50:00,778.29,781.04,776.88,780.18,2807.0,778.29,781.04,776.88,780.18,2807.0
2025-01-30 12:00:00,779.0,781.04,778.12,780.05,2489.0,779.0,781.04,778.12,780.05,2489.0
2025-01-30 12:10:00,779.69,782.99,779.2,782.88,7451.0,779.69,782.99,779.2,782.88,7451.0
2025-01-30 12:20:00,782.08,784.35,780.73,782.03,9100.0,782.08,784.35,780.73,782.03,9100.0
2025-01-30 12:30:00,781.6,783.79,779.36,782.1,6626.0,781.6,783.79,779.36,782.1,6626.0
2025-01-30 12:40:00,782.38,782.38,780.05,781.57,900.0,782.38,782.38,780.05,781.57,900.0
2025-01-30 12:50:00,781.17,781.81,779.22,780.63,4238.0,781.17,781.81,779.22,780.63,4238.0
2025-01-30 13:00:00,779.6,780.84,778.98,780.83,30163.0,779.6,780.84,778.98,780.83,30163.0
2025-01-30 13:10:00,780.84,780.84,778.68,778.95,2262.0,780.84,780.84,778.68,778.95,2262.0
2025-01-30 13:20:00,777.9,778.84,777.9,778.53,1200.0,777.9,778.84,777.9,778.53,1200.0
2025-01-30 13:30:00,778.59,780.22,777.93,778.9,3900.0,778.59,780.22,777.93,778.9,3900.0
2025-01-30 13:40:00,778.3,778.49,777.64,777.95,1756.0,778.3,778.49,777.64,777.95,1756.0
2025-01-30 13:50:00,778.47,778.66,777.52,777.52,1467.0,778.47,778.66,777.52,777.52,1467.0
2025-01-30 14:00:00,777.32,778.62,776.78,777.84,4617.0,777.32,778.62,776.78,777.84,4617.0
2025-01-30 14:10:00,777.91,778.16,776.97,777.7,4333.0,777.91,778.16,776.97,777.7,4333.0
2025-01-30 14:20:00,777.7,778.12,776.45,777.0,9299.0,777.7,778.12,776.45,777.0,9299.0
2025-01-30 14:30:00,777.0,778.51,776.73,777.19,7997.0,777.0,778.51,776.73,777.19,7997.0
2025-01-30 14:40:00,776.92,779.49,776.24,779.49,6222.0,776.92,779.49,776.24,779.49,6222.0
2025-01-30 14:50:00,779.25,781.0,779.25,780.31,17090.0,779.25,781.0,779.25,780.31,17090.0
2025-01-30 15:00:00,780.02,780.47,777.68,777.68,2691.0,780.02,780.47,777.68,777.68,2691.0
2025-01-30 15:10:00,777.88,779.2,776.39,777.52,8202.0,777.88,779.2,776.39,777.52,8202.0
2025-01-30 15:20:00,777.75,778.51,776.68,776.68,3040.0,777.75,778.51,776.68,776.68,3040.0
2025-01-30 15:30:00,776.68,776.68,772.34,773.0,4952.0,776.68,776.68,772.34,773.0,4952.0
2025-01-30 15:40:00,773.22,773.22,770.56,772.63,17153.0,773.22,773.22,770.56,772.63,17153.0
2025-01-30 15:50:00,772.09,773.41,771.51,772.44,37502.0,772.09,773.41,771.51,772.44,37502.0
2025-01-31 09:30:00,791.78,800.0,784.41,791.86,13544.0,791.78,800.0,784.41,791.86,13544.0
2025-01-31 09:40:00,791.86,795.82,788.61,789.43,8541.0,791.86,795.82,788.61,789.43,8541.0
2025-01-31 09:50:00,788.62,789.27,783.07,786.22,12236.0,788.62,789.27,783.07,786.22,12236.0
2025-01-31 10:00:00,787.04,791.0,785.72,785.72,5455.0,787.04,791.0,785.72,785.72,5455.0
2025-01-31 10:10:00,786.43,790.98,786.42,788.95,8361.0,786.43,790.98,786.42,788.95,8361.0
2025-01-31 10:20:00,788.96,789.54,786.9,786.9,1520.0,788.96,789.54,786.9,786.9,1520.0
2025-01-31 10:30:00,788.95,790.62,788.26,788.26,3260.0,788.95,790.62,788.26,788.26,3260.0
2025-01-31 10:40:00,787.54,787.54,785.41,787.2,4239.0,787.54,787.54,785.41,787.2,4239.0
2025-01-31 10:50:00,786.14,789.0,786.14,786.86,10591.0,786.14,789.0,786.14,786.86,10591.0
2025-01-31 11:00:00,786.87,788.25,786.66,787.8,4871.0,786.87,788.25,786.66,787.8,4871.0
2025-01-31 11:10:00,787.61,789.0,786.21,786.49,2857.0,787.61,789.0,786.21,786.49,2857.0
2025-01-31 11:20:00,785.25,785.9,784.54,784.59,1211.0,785.25,785.9,784.54,784.59,1211.0
2025-01-31 11:30:00,784.59,785.5,784.02,785.5,2862.0,784.59,785.5,784.02,785.5,2862.0
2025-01-31 11:40:00,785.48,785.48,783.43,783.43,3344.0,785.48,785.48,783.43,783.43,3344.0
2025-01-31 11:50:00,783.99,784.37,782.99,782.99,2698.0,783.99,784.37,782.99,782.99,2698.0
2025-01-31 12:00:00,783.12,784.54,780.75,781.64,5202.0,783.12,784.54,780.75,781.64,5202.0
2025-01-31 12:10:00,781.64,784.09,781.64,782.43,3091.0,781.64,784.09,781.64,782.43,3091.0
2025-01-31 12:20:00,783.33,784.63,783.22,783.23,810.0,783.33,784.63,783.22,783.23,810.0
2025-01-31 12:30:00,784.38,784.38,783.78,783.78,601.0,784.38,784.38,783.78,783.78,601.0
2025-01-31 12:40:00,783.78,790.1,782.69,788.3,23714.0,783.78,790.1,782.69,788.3,23714.0
2025-01-31 12:50:00,788.11,788.11,786.0,786.0,2383.0,788.11,788.11,786.0,786.0,2383.0
2025-01-31 13:00:00,786.53,788.88,786.0,787.84,4775.0,786.53,788.88,786.0,787.84,4775.0
2025-01-31 13:10:00,787.83,787.83,786.79,786.79,1148.0,787.83,787.83,786.79,786.79,1148.0
2025-01-31 13:20:00,786.67,787.28,785.91,786.04,1200.0,786.67,787.28,785.91,786.04,1200.0
2025-01-31 13:30:00,785.94,786.4,785.08,786.4,600.0,785.94,786.4,785.08,786.4,600.0
2025-01-31 13:40:00,784.15,786.24,784.15,786.24,1083.0,784.15,786.24,784.15,786.24,1083.0
2025-01-31 13:50:00,785.14,785.14,783.44,783.96,3244.0,785.14,785.14,783.44,783.96,3244.0
2025-01-31 14:00:00,784.13,784.13,782.43,782.96,8978.0,784.13,784.13,782.43,782.96,8978.0
2025-01-31 14:10:00,783.0,784.34,782.99,783.68,1700.0,783.0,784.34,782.99,783.68,1700.0
2025-01-31 14:20:00,783.68,784.0,782.56,784.0,2221.0,783.68,784.0,782.56,784.0,2221.0
2025-01-31 14:30:00,784.0,784.83,782.69,783.89,5668.0,784.0,784.83,782.69,783.89,5668.0
2025-01-31 14:40:00,782.95,783.99,780.39,782.98,25262.0,782.95,783.99,780.39,782.98,25262.0
2025-01-31 14:50:00,783.03,786.33,783.03,786.33,1320.0,783.03,786.33,783.03,786.33,1320.0
2025-01-31 15:00:00,784.53,784.53,780.89,780.89,1600.0,784.53,784.53,780.89,780.89,1600.0
2025-01-31 15:10:00,781.47,781.47,779.72,780.29,1852.0,781.47,781.47,779.72,780.29,1852.0
2025-01-31 15:20:00,780.59,781.57,778.94,778.94,2517.0,780.59,781.57,778.94,778.94,2517.0
2025-01-31 15:30:00,780.54,781.22,779.94,779.94,819.0,780.54,781.22,779.94,779.94,819.0
2025-01-31 15:40:00,779.92,783.56,779.62,782.66,4435.0,779.92,783.56,779.62,782.66,4435.0
2025-01-31 15:50:00,782.48,783.72,779.03,779.62,18178.0,782.48,783.72,779.03,779.62,18178.0
2025-02-03 09:30:00,766.4,767.56,760.0,766.33,18774.0,766.4,767.56,760.0,766.33,18774.0
2025-02-03 09:40:00,764.18,764.18,755.0,755.0,8501.0,764.18,764.18,755.0,755.0,8501.0
2025-02-03 09:50:00,755.24,758.92,753.66,758.87,7921.0,755.24,758.92,753.66,758.87,7921.0
2025-02-03 10:00:00,756.57,757.2,750.12,756.49,5301.0,756.57,757.2,750.12,756.49,5301.0
2025-02-03 10:10:00,755.65,755.65,745.54,747.38,4662.0,755.65,755.65,745.54,747.38,4662.0
2025-02-03 10:20:00,748.05,756.99,746.25,756.99,4113.0,748.05,756.99,746.25,756.99,4113.0
2025-02-03 10:30:00,758.43,760.04,756.98,759.33,1845.0,758.43,760.04,756.98,759.33,1845.0
2025-02-03 10:40:00,759.03,763.8,757.11,761.96,4023.0,759.03,763.8,757.11,761.96,4023.0
2025-02-03 10:50:00,761.96,764.92,761.95,763.55,3046.0,761.96,764.92,761.95,763.55,3046.0
2025-02-03 11:00:00,763.41,764.42,759.76,762.19,2040.0,763.41,764.42,759.76,762.19,2040.0
2025-02-03 11:10:00,761.62,762.3,759.59,761.06,1145.0,761.62,762.3,759.59,761.06,1145.0
2025-02-03 11:20:00,761.8,763.58,760.86,761.08,2730.0,761.8,763.58,760.86,761.08,2730.0
2025-02-03 11:30:00,759.59,763.68,759.59,763.68,1434.0,759.59,763.68,759.59,763.68,1434.0
2025-02-03 11:40:00,762.44,764.76,761.27,762.17,1700.0,762.44,764.76,761.27,762.17,1700.0
2025-02-03 11:50:00,763.89,764.17,761.4,762.01,1568.0,763.89,764.17,761.4,762.01,1568.0
2025-02-03 12:00:00,763.98,764.0,762.81,763.28,851.0,763.98,764.0,762.81,763.28,851.0
2025-02-03 12:10:00,762.65,763.22,762.33,763.22,2200.0,762.65,763.22,762.33,763.22,2200.0
2025-02-03 12:20:00,763.81,767.57,763.81,767.57,700.0,763.81,767.57,763.81,767.57,700.0
2025-02-03 12:30:00,765.79,765.79,764.27,764.27,686.0,765.79,765.79,764.27,764.27,686.0
2025-02-03 12:40:00,765.55,765.83,763.24,764.89,1091.0,765.55,765.83,763.24,764.89,1091.0
2025-02-03 12:50:00,767.07,767.07,765.89,766.71,400.0,767.07,767.07,765.89,766.71,400.0
2025-02-03 13:00:00,768.07,769.33,767.0,768.65,2330.0,768.07,769.33,767.0,768.65,2330.0
2025-02-03 13:10:00,768.76,771.21,768.51,768.51,1405.0,768.76,771.21,768.51,768.51,1405.0
2025-02-03 13:20:00,768.69,769.63,768.68,769.63,300.0,768.69,769.63,768.68,769.63,300.0
2025-02-03 13:30:00,768.71,772.0,768.59,771.34,2660.0,768.71,772.0,768.59,771.34,2660.0
2025-02-03 13:40:00,771.09,771.65,770.1,771.49,1176.0,771.09,771.65,770.1,771.49,1176.0
2025-02-03 13:50:00,771.49,771.9,771.35,771.9,704.0,771.49,771.9,771.35,771.9,704.0
2025-02-03 14:00:00,771.8,772.29,771.0,771.58,1591.0,771.8,772.29,771.0,771.58,1591.0
2025-02-03 14:10:00,772.11,773.0,771.92,773.0,2175.0,772.11,773.0,771.92,773.0,2175.0
2025-02-03 14:20:00,771.61,771.61,769.82,770.14,600.0,771.61,771.61,769.82,770.14,600.0
2025-02-03 14:30:00,769.08,769.09,768.5,768.7,700.0,769.08,769.09,768.5,768.7,700.0
2025-02-03 14:40:00,768.7,770.44,768.68,770.24,1466.0,768.7,770.44,768.68,770.24,1466.0
2025-02-03 14:50:00,770.24,770.24,769.58,769.59,200.0,770.24,770.24,769.58,769.59,200.0
2025-02-03 15:00:00,769.2,769.44,767.87,769.44,799.0,769.2,769.44,767.87,769.44,799.0
2025-02-03 15:10:00,769.15,770.11,769.15,770.11,2273.0,769.15,770.11,769.15,770.11,2273.0
2025-02-03 15:20:00,768.77,770.07,768.3,768.3,1390.0,768.77,770.07,768.3,768.3,1390.0
2025-02-03 15:30:00,768.22,769.14,768.1,768.1,2236.0,768.22,769.14,768.1,768.1,2236.0
2025-02-03 15:40:00,768.77,768.78,765.77,766.76,5408.0,768.77,768.78,765.77,766.76,5408.0
2025-02-03 15:50:00,766.75,767.5,763.58,765.53,21153.0,766.75,767.5,763.58,765.53,21153.0
2025-02-04 09:30:00,766.67,773.1,766.67,772.03,7959.0,766.67,773.1,766.67,772.03,7959.0
2025-02-04 09:40:00,773.0,773.0,768.46,769.13,2419.0,773.0,773.0,768.46,769.13,2419.0
2025-02-04 09:50:00,768.42,769.58,765.96,767.45,3550.0,768.42,769.58,765.96,767.45,3550.0
2025-02-04 10:00:00,769.25,771.39,760.88,771.38,13968.0,769.25,771.39,760.88,771.38,13968.0
2025-02-04 10:10:00,769.3,770.3,766.14,769.31,4395.0,769.3,770.3,766.14,769.31,4395.0
2025-02-04 10:20:00,769.38,770.19,766.18,767.26,3731.0,769.38,770.19,766.18,767.26,3731.0
2025-02-04 10:30:00,765.43,769.78,765.42,768.04,5865.0,765.43,769.78,765.42,768.04,5865.0
2025-02-04 10:40:00,768.04,768.92,766.35,768.48,3858.0,768.04,768.92,766.35,768.48,3858.0
2025-02-04 10:50:00,768.49,769.5,765.0,765.58,1160.0,768.49,769.5,765.0,765.58,1160.0
2025-02-04 11:00:00,766.07,768.58,766.06,766.81,1475.0,766.07,768.58,766.06,766.81,1475.0
2025-02-04 11:10:00,766.61,768.08,765.55,767.0,3725.0,766.61,768.08,765.55,767.0,3725.0
2025-02-04 11:20:00,765.72,768.05,765.36,766.5,7897.0,765.72,768.05,765.36,766.5,7897.0
2025-02-04 11:30:00,766.98,766.98,765.94,765.97,1646.0,766.98,766.98,765.94,765.97,1646.0
2025-02-04 11:40:00,765.6,765.9,765.08,765.43,1749.0,765.6,765.9,765.08,765.43,1749.0
2025-02-04 11:50:00,765.19,765.87,763.49,765.45,2500.0,765.19,765.87,763.49,765.45,2500.0
2025-02-04 12:00:00,765.17,765.3,764.09,764.11,800.0,765.17,765.3,764.09,764.11,800.0
2025-02-04 12:10:00,764.08,765.21,763.62,763.62,2339.0,764.08,765.21,763.62,763.62,2339.0
2025-02-04 12:20:00,762.69,763.3,761.53,761.85,1400.0,762.69,763.3,761.53,761.85,1400.0
2025-02-04 12:30:00,762.37,763.01,761.85,763.01,1000.0,762.37,763.01,761.85,763.01,1000.0
2025-02-04 12:40:00,761.59,763.32,761.59,762.5,5032.0,761.59,763.32,761.59,762.5,5032.0
2025-02-04 12:50:00,762.99,764.41,762.98,764.0,3435.0,762.99,764.41,762.98,764.0,3435.0
2025-02-04 13:00:00,764.3,764.3,762.12,762.88,1361.0,764.3,764.3,762.12,762.88,1361.0
2025-02-04 13:10:00,763.02,764.03,762.04,763.33,6411.0,763.02,764.03,762.04,763.33,6411.0
2025-02-04 13:20:00,763.33,764.78,763.33,764.23,4730.0,763.33,764.78,763.33,764.23,4730.0
2025-02-04 13:30:00,764.49,765.0,762.99,765.0,8577.0,764.49,765.0,762.99,765.0,8577.0
2025-02-04 13:40:00,764.58,765.0,763.97,764.1,4258.0,764.58,765.0,763.97,764.1,4258.0
2025-02-04 13:50:00,763.57,763.86,762.51,762.84,990.0,763.57,763.86,762.51,762.84,990.0
2025-02-04 14:00:00,762.99,764.01,761.77,764.01,2620.0,762.99,764.01,761.77,764.01,2620.0
2025-02-04 14:10:00,764.09,764.89,763.97,764.18,1200.0,764.09,764.89,763.97,764.18,1200.0
2025-02-04 14:20:00,764.23,765.76,763.32,764.7,9580.0,764.23,765.76,763.32,764.7,9580.0
2025-02-04 14:30:00,764.24,766.0,764.23,765.32,6765.0,764.24,766.0,764.23,765.32,6765.0
2025-02-04 14:40:00,765.32,767.24,765.31,765.6,4898.0,765.32,767.24,765.31,765.6,4898.0
2025-02-04 14:50:00,765.29,765.29,763.66,764.08,2931.0,765.29,765.29,763.66,764.08,2931.0
2025-02-04 15:00:00,763.91,764.1,762.71,763.5,1167.0,763.91,764.1,762.71,763.5,1167.0
2025-02-04 15:10:00,763.87,764.6,762.93,763.42,5273.0,763.87,764.6,762.93,763.42,5273.0
2025-02-04 15:20:00,764.15,765.27,763.09,765.26,3952.0,764.15,765.27,763.09,765.26,3952.0
2025-02-04 15:30:00,766.1,768.4,764.65,768.4,11930.0,766.1,768.4,764.65,768.4,11930.0
2025-02-04 15:40:00,767.52,767.81,765.88,766.44,2693.0,767.52,767.81,765.88,766.44,2693.0
2025-02-04 15:50:00,767.29,767.3,763.16,763.17,42701.0,767.29,767.3,763.16,763.17,42701.0
2025-02-05 09:30:00,764.53,770.17,764.0,768.1,6131.0,764.53,770.17,764.0,768.1,6131.0
2025-02-05 09:40:00,768.23,771.67,767.84,770.92,1453.0,768.23,771.67,767.84,770.92,1453.0
2025-02-05 09:50:00,771.19,771.19,767.19,768.03,2054.0,771.19,771.19,767.19,768.03,2054.0
2025-02-05 10:00:00,769.25,769.25,766.79,767.56,1396.0,769.25,769.25,766.79,767.56,1396.0
2025-02-05 10:10:00,769.42,769.42,768.19,768.19,355.0,769.42,769.42,768.19,768.19,355.0
2025-02-05 10:20:00,768.81,771.85,768.81,771.45,600.0,768.81,771.85,768.81,771.45,600.0
2025-02-05 10:30:00,771.99,773.65,771.99,773.65,700.0,771.99,773.65,771.99,773.65,700.0
2025-02-05 10:40:00,773.74,774.61,773.74,774.23,500.0,773.74,774.61,773.74,774.23,500.0
2025-02-05 10:50:00,774.21,775.79,774.2,775.23,1000.0,774.21,775.79,774.2,775.23,1000.0
2025-02-05 11:00:00,775.53,775.79,773.46,774.29,1268.0,775.53,775.79,773.46,774.29,1268.0
2025-02-05 11:10:00,773.4,773.91,772.33,772.33,700.0,773.4,773.91,772.33,772.33,700.0
2025-02-05 11:20:00,773.3,774.43,772.25,774.43,500.0,773.3,774.43,772.25,774.43,500.0
2025-02-05 11:30:00,775.0,777.75,774.94,777.75,2990.0,775.0,777.75,774.94,777.75,2990.0
2025-02-05 11:40:00,776.95,778.32,775.58,778.32,2130.0,776.95,778.32,775.58,778.32,2130.0
2025-02-05 11:50:00,778.43,779.7,778.43,779.7,3314.0,778.43,779.7,778.43,779.7,3314.0
2025-02-05 12:00:00,779.28,780.01,779.17,779.28,606.0,779.28,780.01,779.17,779.28,606.0
2025-02-05 12:10:00,779.12,779.17,778.39,778.39,606.0,779.12,779.17,778.39,778.39,606.0
2025-02-05 12:20:00,778.18,779.07,777.2,777.2,1569.0,778.18,779.07,777.2,777.2,1569.0
2025-02-05 12:30:00,777.13,777.4,776.7,776.7,752.0,777.13,777.4,776.7,776.7,752.0
2025-02-05 12:40:00,776.88,777.62,776.88,777.62,650.0,776.88,777.62,776.88,777.62,650.0
2025-02-05 12:50:00,776.84,778.42,776.57,778.42,1652.0,776.84,778.42,776.57,778.42,1652.0
2025-02-05 13:00:00,779.46,779.46,777.75,777.75,501.0,779.46,779.46,777.75,777.75,501.0
2025-02-05 13:10:00,777.49,778.24,777.49,778.13,400.0,777.49,778.24,777.49,778.13,400.0
2025-02-05 13:20:00,778.54,778.54,776.69,778.07,1482.0,778.54,778.54,776.69,778.07,1482.0
2025-02-05 13:30:00,777.84,778.57,777.12,778.51,1289.0,777.84,778.57,777.12,778.51,1289.0
2025-02-05 13:40:00,777.49,777.75,777.0,777.75,1520.0,777.49,777.75,777.0,777.75,1520.0
2025-02-05 13:50:00,778.68,779.08,778.04,778.04,889.0,778.68,779.08,778.04,778.04,889.0
2025-02-05 14:00:00,778.59,778.59,776.73,777.99,1179.0,778.59,778.59,776.73,777.99,1179.0
2025-02-05 14:10:00,777.99,777.99,775.78,775.97,1767.0,777.99,777.99,775.78,775.97,1767.0
2025-02-05 14:20:00,776.13,776.27,776.0,776.0,1143.0,776.13,776.27,776.0,776.0,1143.0
2025-02-05 14:30:00,775.78,776.44,775.53,775.87,1710.0,775.78,776.44,775.53,775.87,1710.0
2025-02-05 14:40:00,775.72,776.24,775.72,776.24,400.0,775.72,776.24,775.72,776.24,400.0
2025-02-05 14:50:00,776.11,777.41,775.66,775.67,7201.0,776.11,777.41,775.66,775.67,7201.0
2025-02-05 15:00:00,776.17,776.17,776.01,776.16,938.0,776.17,776.17,776.01,776.16,938.0
2025-02-05 15:10:00,776.01,777.09,775.97,776.91,2041.0,776.01,777.09,775.97,776.91,2041.0
2025-02-05 15:20:00,776.91,777.79,776.64,777.79,2063.0,776.91,777.79,776.64,777.79,2063.0
2025-02-05 15:30:00,777.62,778.86,777.14,777.43,2951.0,777.62,778.86,777.14,777.43,2951.0
2025-02-05 15:40:00,777.11,777.11,775.51,776.05,2319.0,777.11,777.11,775.51,776.05,2319.0
2025-02-05 15:50:00,776.32,780.75,776.32,780.0,20666.0,776.32,780.75,776.32,780.0,20666.0
2025-02-06 09:30:00,774.83,776.94,772.88,773.72,5944.0,774.83,776.94,772.88,773.72,5944.0
2025-02-06 09:40:00,774.53,776.94,773.57,775.34,8433.0,774.53,776.94,773.57,775.34,8433.0
2025-02-06 09:50:00,775.69,775.89,773.54,775.89,4947.0,775.69,775.89,773.54,775.89,4947.0
2025-02-06 10:00:00,775.89,780.67,775.14,780.67,10436.0,775.89,780.67,775.14,780.67,10436.0
2025-02-06 10:10:00,780.83,780.91,780.05,780.67,1300.0,780.83,780.91,780.05,780.67,1300.0
2025-02-06 10:20:00,780.67,780.67,779.35,779.36,1883.0,780.67,780.67,779.35,779.36,1883.0
2025-02-06 10:30:00,780.04,781.72,776.87,780.33,2900.0,780.04,781.72,776.87,780.33,2900.0
2025-02-06 10:40:00,778.49,782.12,778.49,781.44,1563.0,778.49,782.12,778.49,781.44,1563.0
2025-02-06 10:50:00,781.67,783.93,781.67,783.35,1700.0,781.67,783.93,781.67,783.35,1700.0
2025-02-06 11:00:00,783.47,784.5,783.47,784.41,614.0,783.47,784.5,783.47,784.41,614.0
2025-02-06 11:10:00,785.0,785.81,784.99,785.63,2345.0,785.0,785.81,784.99,785.63,2345.0
2025-02-06 11:20:00,785.64,786.81,784.8,785.52,5992.0,785.64,786.81,784.8,785.52,5992.0
2025-02-06 11:30:00,784.79,785.06,780.21,780.44,5606.0,784.79,785.06,780.21,780.44,5606.0
2025-02-06 11:40:00,781.0,781.63,780.44,781.63,2130.0,781.0,781.63,780.44,781.63,2130.0
2025-02-06 11:50:00,781.03,781.54,779.87,780.44,3042.0,781.03,781.54,779.87,780.44,3042.0
2025-02-06 12:00:00,780.59,782.42,780.37,781.73,3602.0,780.59,782.42,780.37,781.73,3602.0
2025-02-06 12:10:00,781.73,783.51,781.73,783.18,2400.0,781.73,783.51,781.73,783.18,2400.0
2025-02-06 12:20:00,783.26,783.36,782.64,783.36,2101.0,783.26,783.36,782.64,783.36,2101.0
2025-02-06 12:30:00,783.36,783.59,783.1,783.35,5554.0,783.36,783.59,783.1,783.35,5554.0
2025-02-06 12:40:00,783.35,783.35,781.66,782.22,2306.0,783.35,783.35,781.66,782.22,2306.0
2025-02-06 12:50:00,782.17,783.2,781.13,781.13,3170.0,782.17,783.2,781.13,781.13,3170.0
2025-02-06 13:00:00,781.01,781.58,780.32,780.32,1635.0,781.01,781.58,780.32,780.32,1635.0
2025-02-06 13:10:00,780.53,780.83,779.71,780.67,3533.0,780.53,780.83,779.71,780.67,3533.0
2025-02-06 13:20:00,780.69,781.42,780.2,781.33,2004.0,780.69,781.42,780.2,781.33,2004.0
2025-02-06 13:30:00,781.33,781.57,781.02,781.03,1720.0,781.33,781.57,781.02,781.03,1720.0
2025-02-06 13:40:00,781.01,781.02,779.82,780.5,3356.0,781.01,781.02,779.82,780.5,3356.0
2025-02-06 13:50:00,780.5,780.5,778.9,779.98,7664.0,780.5,780.5,778.9,779.98,7664.0
2025-02-06 14:00:00,779.75,780.26,778.95,778.97,5664.0,779.75,780.26,778.95,778.97,5664.0
2025-02-06 14:10:00,779.21,780.26,779.11,780.1,1816.0,779.21,780.26,779.11,780.1,1816.0
2025-02-06 14:20:00,779.79,780.72,779.29,779.5,2893.0,779.79,780.72,779.29,779.5,2893.0
2025-02-06 14:30:00,778.43,778.55,776.11,777.17,2815.0,778.43,778.55,776.11,777.17,2815.0
2025-02-06 14:40:00,776.85,778.28,776.85,777.53,2200.0,776.85,778.28,776.85,777.53,2200.0
2025-02-06 14:50:00,778.43,779.12,776.31,776.31,3918.0,778.43,779.12,776.31,776.31,3918.0
2025-02-06 15:00:00,776.7,777.66,775.91,777.44,3439.0,776.7,777.66,775.91,777.44,3439.0
2025-02-06 15:10:00,777.44,778.95,777.43,778.95,2815.0,777.44,778.95,777.43,778.95,2815.0
2025-02-06 15:20:00,779.08,779.56,778.2,778.55,4133.0,779.08,779.56,778.2,778.55,4133.0
2025-02-06 15:30:00,778.64,779.03,777.75,778.34,5022.0,778.64,779.03,777.75,778.34,5022.0
2025-02-06 15:40:00,778.79,778.8,777.82,777.87,6851.0,778.79,778.8,777.82,777.87,6851.0
2025-02-06 15:50:00,778.52,779.37,776.75,777.46,23022.0,778.52,779.37,776.75,777.46,23022.0
2025-02-07 09:30:00,775.0,779.95,775.0,777.03,8140.0,775.0,779.95,775.0,777.03,8140.0
2025-02-07 09:40:00,777.65,783.93,777.65,780.01,4036.0,777.65,783.93,777.65,780.01,4036.0
2025-02-07 09:50:00,779.99,782.06,778.19,780.57,5317.0,779.99,782.06,778.19,780.57,5317.0
2025-02-07 10:00:00,780.57,780.57,775.0,778.13,3328.0,780.57,780.57,775.0,778.13,3328.0
2025-02-07 10:10:00,777.8,777.8,774.39,775.19,1918.0,777.8,777.8,774.39,775.19,1918.0
2025-02-07 10:20:00,775.58,779.0,775.58,779.0,2388.0,775.58,779.0,775.58,779.0,2388.0
2025-02-07 10:30:00,777.83,782.03,777.24,781.52,3578.0,777.83,782.03,777.24,781.52,3578.0
2025-02-07 10:40:00,780.56,781.54,780.13,781.54,1096.0,780.56,781.54,780.13,781.54,1096.0
2025-02-07 10:50:00,780.32,780.99,777.66,778.5,16790.0,780.32,780.99,777.66,778.5,16790.0
2025-02-07 11:00:00,778.5,779.24,776.0,779.21,7694.0,778.5,779.24,776.0,779.21,7694.0
2025-02-07 11:10:00,779.35,782.77,779.35,781.26,5792.0,779.35,782.77,779.35,781.26,5792.0
2025-02-07 11:20:00,781.55,781.55,778.64,778.64,2104.0,781.55,781.55,778.64,778.64,2104.0
2025-02-07 11:30:00,779.54,780.42,778.64,778.76,642.0,779.54,780.42,778.64,778.76,642.0
2025-02-07 11:40:00,779.32,779.6,776.54,776.55,1917.0,779.32,779.6,776.54,776.55,1917.0
2025-02-07 11:50:00,777.04,778.47,776.18,778.17,1892.0,777.04,778.47,776.18,778.17,1892.0
2025-02-07 12:00:00,777.34,777.34,774.75,776.87,2200.0,777.34,777.34,774.75,776.87,2200.0
2025-02-07 12:10:00,775.44,776.36,774.97,775.58,600.0,775.44,776.36,774.97,775.58,600.0
2025-02-07 12:20:00,775.8,775.8,773.39,774.78,1290.0,775.8,775.8,773.39,774.78,1290.0
2025-02-07 12:30:00,773.45,773.45,771.88,773.12,1718.0,773.45,773.45,771.88,773.12,1718.0
2025-02-07 12:40:00,772.34,773.17,771.83,772.93,1105.0,772.34,773.17,771.83,772.93,1105.0
2025-02-07 12:50:00,772.75,772.75,771.42,771.42,1089.0,772.75,772.75,771.42,771.42,1089.0
2025-02-07 13:00:00,772.38,773.4,772.37,773.15,2450.0,772.38,773.4,772.37,773.15,2450.0
2025-02-07 13:10:00,773.51,775.45,773.51,775.45,700.0,773.51,775.45,773.51,775.45,700.0
2025-02-07 13:20:00,775.6,777.49,775.59,777.49,1900.0,775.6,777.49,775.59,777.49,1900.0
2025-02-07 13:30:00,776.84,779.15,776.84,779.08,740.0,776.84,779.15,776.84,779.08,740.0
2025-02-07 13:40:00,779.08,779.08,775.46,775.8,2313.0,779.08,779.08,775.46,775.8,2313.0
2025-02-07 13:50:00,775.14,775.97,774.68,775.25,505.0,775.14,775.97,774.68,775.25,505.0
2025-02-07 14:00:00,775.79,775.81,774.47,774.5,3275.0,775.79,775.81,774.47,774.5,3275.0
2025-02-07 14:10:00,773.58,774.83,773.58,774.35,1200.0,773.58,774.83,773.58,774.35,1200.0
2025-02-07 14:20:00,773.48,774.5,772.68,772.68,1700.0,773.48,774.5,772.68,772.68,1700.0
2025-02-07 14:30:00,772.87,773.59,771.89,771.89,800.0,772.87,773.59,771.89,771.89,800.0
2025-02-07 14:40:00,771.89,774.32,771.71,773.98,3937.0,771.89,774.32,771.71,773.98,3937.0
2025-02-07 14:50:00,773.88,774.33,772.53,772.97,2300.0,773.88,774.33,772.53,772.97,2300.0
2025-02-07 15:00:00,773.41,773.8,772.76,773.8,2200.0,773.41,773.8,772.76,773.8,2200.0
2025-02-07 15:10:00,773.14,774.0,770.32,772.57,3248.0,773.14,774.0,770.32,772.57,3248.0
2025-02-07 15:20:00,772.9,772.9,771.89,771.97,1805.0,772.9,772.9,771.89,771.97,1805.0
2025-02-07 15:30:00,772.0,774.06,772.0,773.33,3444.0,772.0,774.06,772.0,773.33,3444.0
2025-02-07 15:40:00,772.72,774.03,771.79,773.55,8418.0,772.72,774.03,771.79,773.55,8418.0
2025-02-07 15:50:00,774.21,775.35,770.94,771.32,21059.0,774.21,775.35,770.94,771.32,21059.0
2025-02-10 09:30:00,801.11,808.38,791.0,799.4,36105.0,801.11,808.38,791.0,799.4,36105.0
2025-02-10 09:40:00,798.4,802.0,795.5,796.74,7090.0,798.4,802.0,795.5,796.74,7090.0
2025-02-10 09:50:00,795.09,796.79,791.81,796.79,3867.0,795.09,796.79,791.81,796.79,3867.0
2025-02-10 10:00:00,794.85,801.64,794.84,796.7,17289.0,794.85,801.64,794.84,796.7,17289.0
2025-02-10 10:10:00,797.07,799.03,796.02,798.5,6858.0,797.07,799.03,796.02,798.5,6858.0
2025-02-10 10:20:00,799.75,804.0,799.3,803.66,3320.0,799.75,804.0,799.3,803.66,3320.0
2025-02-10 10:30:00,804.0,805.34,800.65,800.65,5274.0,804.0,805.34,800.65,800.65,5274.0
2025-02-10 10:40:00,801.24,801.92,799.33,800.45,5582.0,801.24,801.92,799.33,800.45,5582.0
2025-02-10 10:50:00,797.14,799.8,795.43,799.28,4058.0,797.14,799.8,795.43,799.28,4058.0
2025-02-10 11:00:00,800.94,803.04,796.53,797.32,6696.0,800.94,803.04,796.53,797.32,6696.0
2025-02-10 11:10:00,798.58,799.23,797.22,798.16,1824.0,798.58,799.23,797.22,798.16,1824.0
2025-02-10 11:20:00,798.1,799.31,797.41,798.17,1350.0,798.1,799.31,797.41,798.17,1350.0
2025-02-10 11:30:00,797.81,798.47,795.76,795.76,4624.0,797.81,798.47,795.76,795.76,4624.0
2025-02-10 11:40:00,794.53,797.48,794.49,796.67,28131.0,794.53,797.48,794.49,796.67,28131.0
2025-02-10 11:50:00,796.48,798.49,796.48,797.62,2466.0,796.48,798.49,796.48,797.62,2466.0
2025-02-10 12:00:00,798.14,800.46,796.69,800.46,5957.0,798.14,800.46,796.69,800.46,5957.0
2025-02-10 12:10:00,799.36,800.5,799.3,799.69,3236.0,799.36,800.5,799.3,799.69,3236.0
2025-02-10 12:20:00,799.69,801.73,798.36,800.38,8595.0,799.69,801.73,798.36,800.38,8595.0
2025-02-10 12:30:00,800.34,801.51,800.25,801.51,1534.0,800.34,801.51,800.25,801.51,1534.0
2025-02-10 12:40:00,801.25,802.14,801.16,801.83,2170.0,801.25,802.14,801.16,801.83,2170.0
2025-02-10 12:50:00,802.48,802.48,801.84,802.31,1698.0,802.48,802.48,801.84,802.31,1698.0
2025-02-10 13:00:00,802.18,803.49,801.7,803.49,3208.0,802.18,803.49,801.7,803.49,3208.0
2025-02-10 13:10:00,803.15,803.87,802.51,803.87,4454.0,803.15,803.87,802.51,803.87,4454.0
2025-02-10 13:20:00,804.09,804.09,803.31,803.86,3581.0,804.09,804.09,803.31,803.86,3581.0
2025-02-10 13:30:00,803.85,804.02,802.62,803.0,6186.0,803.85,804.02,802.62,803.0,6186.0
2025-02-10 13:40:00,802.33,802.67,802.33,802.6,699.0,802.33,802.67,802.33,802.6,699.0
2025-02-10 13:50:00,801.66,802.59,801.66,802.35,2896.0,801.66,802.59,801.66,802.35,2896.0
2025-02-10 14:00:00,801.8,802.54,801.43,801.93,1747.0,801.8,802.54,801.43,801.93,1747.0
2025-02-10 14:10:00,801.85,801.86,801.44,801.44,2368.0,801.85,801.86,801.44,801.44,2368.0
2025-02-10 14:20:00,801.45,801.45,801.44,801.45,398.0,801.45,801.45,801.44,801.45,398.0
2025-02-10 14:30:00,801.79,802.29,801.47,801.94,3037.0,801.79,802.29,801.47,801.94,3037.0
2025-02-10 14:40:00,801.94,803.74,801.01,802.6,12686.0,801.94,803.74,801.01,802.6,12686.0
2025-02-10 14:50:00,802.73,803.45,801.3,803.45,9451.0,802.73,803.45,801.3,803.45,9451.0
2025-02-10 15:00:00,803.32,803.58,801.9,802.2,7018.0,803.32,803.58,801.9,802.2,7018.0
2025-02-10 15:10:00,802.0,802.52,800.52,800.84,13773.0,802.0,802.52,800.52,800.84,13773.0
2025-02-10 15:20:00,800.94,801.31,798.25,798.84,4921.0,800.94,801.31,798.25,798.84,4921.0
2025-02-10 15:30:00,798.84,803.15,798.84,802.7,8314.0,798.84,803.15,798.84,802.7,8314.0
2025-02-10 15:40:00,803.3,807.39,802.58,806.95,29955.0,803.3,807.39,802.58,806.95,29955.0
2025-02-10 15:50:00,806.3,806.63,801.1,805.19,70633.0,806.3,806.63,801.1,805.19,70633.0
2025-02-11 09:30:00,798.26,804.55,796.47,796.54,16706.0,798.26,804.55,796.47,796.54,16706.0
2025-02-11 09:40:00,798.19,798.5,794.22,794.84,7121.0,798.19,798.5,794.22,794.84,7121.0
2025-02-11 09:50:00,794.84,795.14,793.95,794.99,5438.0,794.84,795.14,793.95,794.99,5438.0
2025-02-11 10:00:00,794.99,796.0,790.0,792.53,4354.0,794.99,796.0,790.0,792.53,4354.0
2025-02-11 10:10:00,792.53,792.53,791.49,791.49,612.0,792.53,792.53,791.49,791.49,612.0
2025-02-11 10:20:00,791.49,794.65,791.49,794.17,8284.0,791.49,794.65,791.49,794.17,8284.0
2025-02-11 10:30:00,790.0,794.32,790.0,793.27,15193.0,790.0,794.32,790.0,793.27,15193.0
2025-02-11 10:40:00,792.86,794.06,792.43,792.49,1813.0,792.86,794.06,792.43,792.49,1813.0
2025-02-11 10:50:00,792.49,793.38,791.88,793.38,4339.0,792.49,793.38,791.88,793.38,4339.0
2025-02-11 11:00:00,793.67,794.07,789.08,790.99,6243.0,793.67,794.07,789.08,790.99,6243.0
2025-02-11 11:10:00,791.29,791.87,788.3,791.08,2450.0,791.29,791.87,788.3,791.08,2450.0
2025-02-11 11:20:00,790.68,792.39,789.45,789.52,4037.0,790.68,792.39,789.45,789.52,4037.0
2025-02-11 11:30:00,790.93,791.51,788.91,790.5,5021.0,790.93,791.51,788.91,790.5,5021.0
2025-02-11 11:40:00,790.37,791.25,787.18,787.38,5288.0,790.37,791.25,787.18,787.38,5288.0
2025-02-11 11:50:00,787.76,787.76,785.39,785.39,5620.0,787.76,787.76,785.39,785.39,5620.0
2025-02-11 12:00:00,786.11,786.11,778.05,779.85,7767.0,786.11,786.11,778.05,779.85,7767.0
2025-02-11 12:10:00,780.14,783.44,779.31,782.66,4999.0,780.14,783.44,779.31,782.66,4999.0
2025-02-11 12:20:00,783.81,785.07,783.04,785.07,2400.0,783.81,785.07,783.04,785.07,2400.0
2025-02-11 12:30:00,784.89,784.89,784.11,784.86,800.0,784.89,784.89,784.11,784.86,800.0
2025-02-11 12:40:00,784.6,784.8,781.47,784.8,6698.0,784.6,784.8,781.47,784.8,6698.0
2025-02-11 12:50:00,784.89,785.13,783.84,784.69,1291.0,784.89,785.13,783.84,784.69,1291.0
2025-02-11 13:00:00,784.03,784.79,782.06,783.08,6371.0,784.03,784.79,782.06,783.08,6371.0
2025-02-11 13:10:00,782.49,782.49,776.13,779.7,5160.0,782.49,782.49,776.13,779.7,5160.0
2025-02-11 13:20:00,780.76,780.76,779.46,779.46,1200.0,780.76,780.76,779.46,779.46,1200.0
2025-02-11 13:30:00,781.46,783.4,781.46,783.27,1606.0,781.46,783.4,781.46,783.27,1606.0
2025-02-11 13:40:00,783.27,783.27,781.82,781.82,1528.0,783.27,783.27,781.82,781.82,1528.0
2025-02-11 13:50:00,781.82,785.01,781.68,785.01,2205.0,781.82,785.01,781.68,785.01,2205.0
2025-02-11 14:00:00,783.95,785.74,783.95,784.63,2168.0,783.95,785.74,783.95,784.63,2168.0
2025-02-11 14:10:00,785.08,785.59,784.63,785.59,2203.0,785.08,785.59,784.63,785.59,2203.0
2025-02-11 14:20:00,785.35,786.39,785.29,785.76,1717.0,785.35,786.39,785.29,785.76,1717.0
2025-02-11 14:30:00,787.11,787.11,785.7,786.33,2202.0,787.11,787.11,785.7,786.33,2202.0
2025-02-11 14:40:00,786.33,789.7,786.33,789.52,9203.0,786.33,789.7,786.33,789.52,9203.0
2025-02-11 14:50:00,788.94,790.34,788.19,790.24,5344.0,788.94,790.34,788.19,790.24,5344.0
2025-02-11 15:00:00,790.4,791.76,790.39,791.75,3720.0,790.4,791.76,790.39,791.75,3720.0
2025-02-11 15:10:00,791.49,791.76,789.78,791.28,7013.0,791.49,791.76,789.78,791.28,7013.0
2025-02-11 15:20:00,791.29,791.52,790.0,790.42,5902.0,791.29,791.52,790.0,790.42,5902.0
2025-02-11 15:30:00,790.0,790.2,787.22,788.05,4095.0,790.0,790.2,787.22,788.05,4095.0
2025-02-11 15:40:00,787.78,788.33,786.36,787.19,3100.0,787.78,788.33,786.36,787.19,3100.0
2025-02-11 15:50:00,788.17,789.3,783.51,783.72,25881.0,788.17,789.3,783.51,783.72,25881.0
2025-02-12 09:30:00,775.93,779.73,770.51,774.53,10324.0,775.93,779.73,770.51,774.53,10324.0
2025-02-12 09:40:00,773.64,786.04,773.64,779.47,15610.0,773.64,786.04,773.64,779.47,15610.0
2025-02-12 09:50:00,779.77,786.33,778.44,781.86,3847.0,779.77,786.33,778.44,781.86,3847.0
2025-02-12 10:00:00,785.41,785.41,775.03,775.03,10552.0,785.41,785.41,775.03,775.03,10552.0
2025-02-12 10:10:00,775.43,778.86,772.92,778.86,7792.0,775.43,778.86,772.92,778.86,7792.0
2025-02-12 10:20:00,778.86,780.83,776.97,779.66,5207.0,778.86,780.83,776.97,779.66,5207.0
2025-02-12 10:30:00,779.57,786.27,778.66,786.05,4215.0,779.57,786.27,778.66,786.05,4215.0
2025-02-12 10:40:00,784.77,784.77,778.79,781.62,5690.0,784.77,784.77,778.79,781.62,5690.0
2025-02-12 10:50:00,782.47,787.88,781.76,786.09,3869.0,782.47,787.88,781.76,786.09,3869.0
2025-02-12 11:00:00,784.38,787.09,784.38,786.47,4061.0,784.38,787.09,784.38,786.47,4061.0
2025-02-12 11:10:00,787.4,790.11,785.55,786.97,6532.0,787.4,790.11,785.55,786.97,6532.0
2025-02-12 11:20:00,786.4,786.97,781.6,784.82,13858.0,786.4,786.97,781.6,784.82,13858.0
2025-02-12 11:30:00,785.73,788.07,785.6,788.06,3303.0,785.73,788.07,785.6,788.06,3303.0
2025-02-12 11:40:00,787.65,791.0,787.14,789.71,7013.0,787.65,791.0,787.14,789.71,7013.0
2025-02-12 11:50:00,790.67,791.8,789.95,791.8,5487.0,790.67,791.8,789.95,791.8,5487.0
2025-02-12 12:00:00,791.8,792.36,790.35,790.49,5339.0,791.8,792.36,790.35,790.49,5339.0
2025-02-12 12:10:00,790.41,792.7,789.11,791.68,9458.0,790.41,792.7,789.11,791.68,9458.0
2025-02-12 12:20:00,791.68,791.68,789.89,791.0,3600.0,791.68,791.68,789.89,791.0,3600.0
2025-02-12 12:30:00,790.66,792.91,789.2,789.79,6471.0,790.66,792.91,789.2,789.79,6471.0
2025-02-12 12:40:00,790.63,793.01,788.63,792.75,11467.0,790.63,793.01,788.63,792.75,11467.0
2025-02-12 12:50:00,792.75,792.75,789.92,790.73,2848.0,792.75,792.75,789.92,790.73,2848.0
2025-02-12 13:00:00,790.73,790.88,789.45,790.12,1550.0,790.73,790.88,789.45,790.12,1550.0
2025-02-12 13:10:00,790.22,791.93,790.0,791.93,7532.0,790.22,791.93,790.0,791.93,7532.0
2025-02-12 13:20:00,791.92,791.93,788.52,788.52,4268.0,791.92,791.93,788.52,788.52,4268.0
2025-02-12 13:30:00,788.82,791.13,788.55,790.28,2500.0,788.82,791.13,788.55,790.28,2500.0
2025-02-12 13:40:00,789.86,791.75,788.27,790.33,1044.0,789.86,791.75,788.27,790.33,1044.0
2025-02-12 13:50:00,789.5,793.75,789.5,793.3,10579.0,789.5,793.75,789.5,793.3,10579.0
2025-02-12 14:00:00,792.88,792.88,790.04,791.01,5100.0,792.88,792.88,790.04,791.01,5100.0
2025-02-12 14:10:00,789.99,790.83,789.85,789.94,1400.0,789.99,790.83,789.85,789.94,1400.0
2025-02-12 14:20:00,790.46,791.05,788.28,789.1,10713.0,790.46,791.05,788.28,789.1,10713.0
2025-02-12 14:30:00,788.98,790.85,788.8,788.95,8297.0,788.98,790.85,788.8,788.95,8297.0
2025-02-12 14:40:00,789.04,791.04,788.01,790.3,5388.0,789.04,791.04,788.01,790.3,5388.0
2025-02-12 14:50:00,790.29,791.68,789.96,790.72,12698.0,790.29,791.68,789.96,790.72,12698.0
2025-02-12 15:00:00,790.71,792.12,786.18,787.55,13008.0,790.71,792.12,786.18,787.55,13008.0
2025-02-12 15:10:00,787.79,788.85,786.41,787.69,10999.0,787.79,788.85,786.41,787.69,10999.0
2025-02-12 15:20:00,789.08,789.08,784.78,785.84,15270.0,789.08,789.08,784.78,785.84,15270.0
2025-02-12 15:30:00,785.46,787.06,784.51,785.4,25358.0,785.46,787.06,784.51,785.4,25358.0
2025-02-12 15:40:00,785.12,785.74,781.53,785.17,22091.0,785.12,785.74,781.53,785.17,22091.0
2025-02-12 15:50:00,786.12,787.22,780.81,784.76,51207.0,786.12,787.22,780.81,784.76,51207.0
2025-02-13 09:30:00,836.71,881.13,821.62,831.0,117248.0,836.71,881.13,821.62,831.0,117248.0
2025-02-13 09:40:00,839.15,849.38,830.41,848.19,41473.0,839.15,849.38,830.41,848.19,41473.0
2025-02-13 09:50:00,848.19,856.33,845.5,846.65,35819.0,848.19,856.33,845.5,846.65,35819.0
2025-02-13 10:00:00,846.89,851.33,844.0,846.83,32213.0,846.89,851.33,844.0,846.83,32213.0
2025-02-13 10:10:00,847.08,847.85,841.59,844.61,13982.0,847.08,847.85,841.59,844.61,13982.0
2025-02-13 10:20:00,842.81,853.38,842.76,849.99,7540.0,842.81,853.38,842.76,849.99,7540.0
2025-02-13 10:30:00,850.05,852.99,841.34,850.5,14054.0,850.05,852.99,841.34,850.5,14054.0
2025-02-13 10:40:00,848.48,848.6,836.91,838.24,22553.0,848.48,848.6,836.91,838.24,22553.0
2025-02-13 10:50:00,838.24,842.9,837.47,840.96,16390.0,838.24,842.9,837.47,840.96,16390.0
2025-02-13 11:00:00,840.96,841.85,835.74,840.29,7563.0,840.96,841.85,835.74,840.29,7563.0
2025-02-13 11:10:00,841.82,843.0,839.19,840.54,8089.0,841.82,843.0,839.19,840.54,8089.0
2025-02-13 11:20:00,843.6,843.6,838.66,838.75,10245.0,843.6,843.6,838.66,838.75,10245.0
2025-02-13 11:30:00,838.35,841.89,838.02,841.15,28017.0,838.35,841.89,838.02,841.15,28017.0
2025-02-13 11:40:00,842.91,844.39,839.12,841.16,7176.0,842.91,844.39,839.12,841.16,7176.0
2025-02-13 11:50:00,838.95,838.95,834.55,835.67,4813.0,838.95,838.95,834.55,835.67,4813.0
2025-02-13 12:00:00,834.84,836.89,833.54,836.64,4212.0,834.84,836.89,833.54,836.64,4212.0
2025-02-13 12:10:00,836.64,837.16,830.12,830.16,9144.0,836.64,837.16,830.12,830.16,9144.0
2025-02-13 12:20:00,830.12,833.27,830.12,831.78,3289.0,830.12,833.27,830.12,831.78,3289.0
2025-02-13 12:30:00,831.82,833.33,829.54,830.7,12242.0,831.82,833.33,829.54,830.7,12242.0
2025-02-13 12:40:00,830.0,830.9,827.7,830.64,3869.0,830.0,830.9,827.7,830.64,3869.0
2025-02-13 12:50:00,829.78,832.32,827.77,832.13,5528.0,829.78,832.32,827.77,832.13,5528.0
2025-02-13 13:00:00,832.2,832.2,827.09,827.34,6401.0,832.2,832.2,827.09,827.34,6401.0
2025-02-13 13:10:00,827.32,827.37,825.92,826.37,3724.0,827.32,827.37,825.92,826.37,3724.0
2025-02-13 13:20:00,828.1,829.18,826.81,827.53,2283.0,828.1,829.18,826.81,827.53,2283.0
2025-02-13 13:30:00,826.77,831.05,826.58,830.08,6130.0,826.77,831.05,826.58,830.08,6130.0
2025-02-13 13:40:00,828.71,828.71,825.1,825.68,8239.0,828.71,828.71,825.1,825.68,8239.0
2025-02-13 13:50:00,825.1,826.07,823.53,824.06,3045.0,825.1,826.07,823.53,824.06,3045.0
2025-02-13 14:00:00,825.0,826.78,825.0,825.79,4706.0,825.0,826.78,825.0,825.79,4706.0
2025-02-13 14:10:00,827.27,828.92,826.87,828.4,13461.0,827.27,828.92,826.87,828.4,13461.0
2025-02-13 14:20:00,828.4,831.57,827.53,830.81,5020.0,828.4,831.57,827.53,830.81,5020.0
2025-02-13 14:30:00,829.84,832.25,829.07,830.12,20196.0,829.84,832.25,829.07,830.12,20196.0
2025-02-13 14:40:00,830.22,831.21,828.71,830.22,6117.0,830.22,831.21,828.71,830.22,6117.0
2025-02-13 14:50:00,830.41,832.33,824.53,826.97,18392.0,830.41,832.33,824.53,826.97,18392.0
2025-02-13 15:00:00,825.0,826.0,823.0,824.8,9300.0,825.0,826.0,823.0,824.8,9300.0
2025-02-13 15:10:00,824.86,825.03,821.46,824.18,9465.0,824.86,825.03,821.46,824.18,9465.0
2025-02-13 15:20:00,824.2,825.98,822.46,825.43,8598.0,824.2,825.98,822.46,825.43,8598.0
2025-02-13 15:30:00,825.28,825.3,819.77,821.78,21265.0,825.28,825.3,819.77,821.78,21265.0
2025-02-13 15:40:00,822.08,823.93,819.67,820.01,29091.0,822.08,823.93,819.67,820.01,29091.0
2025-02-13 15:50:00,820.01,821.83,817.17,818.69,58141.0,820.01,821.83,817.17,818.69,58141.0
2025-02-14 09:30:00,818.1,820.0,785.22,792.5,32491.0,818.1,820.0,785.22,792.5,32491.0
2025-02-14 09:40:00,791.84,800.0,789.81,798.23,26934.0,791.84,800.0,789.81,798.23,26934.0
2025-02-14 09:50:00,795.8,810.0,795.79,809.4,19137.0,795.8,810.0,795.79,809.4,19137.0
2025-02-14 10:00:00,811.5,818.01,808.0,814.47,15470.0,811.5,818.01,808.0,814.47,15470.0
2025-02-14 10:10:00,814.47,817.78,807.29,811.0,5050.0,814.47,817.78,807.29,811.0,5050.0
2025-02-14 10:20:00,805.16,809.62,805.16,805.92,4867.0,805.16,809.62,805.16,805.92,4867.0
2025-02-14 10:30:00,805.53,808.97,798.09,806.47,6899.0,805.53,808.97,798.09,806.47,6899.0
2025-02-14 10:40:00,802.13,808.54,802.13,808.0,2009.0,802.13,808.54,802.13,808.0,2009.0
2025-02-14 10:50:00,809.88,815.0,808.99,811.67,8438.0,809.88,815.0,808.99,811.67,8438.0
2025-02-14 11:00:00,812.46,814.01,808.38,811.16,2938.0,812.46,814.01,808.38,811.16,2938.0
2025-02-14 11:10:00,811.8,813.1,808.37,811.62,3207.0,811.8,813.1,808.37,811.62,3207.0
2025-02-14 11:20:00,812.47,813.83,810.0,813.37,2940.0,812.47,813.83,810.0,813.37,2940.0
2025-02-14 11:30:00,813.54,813.54,809.87,811.35,2050.0,813.54,813.54,809.87,811.35,2050.0
2025-02-14 11:40:00,811.34,811.95,810.12,811.09,2685.0,811.34,811.95,810.12,811.09,2685.0
2025-02-14 11:50:00,809.67,812.63,809.66,812.63,1694.0,809.67,812.63,809.66,812.63,1694.0
2025-02-14 12:00:00,811.77,811.77,809.63,810.38,1413.0,811.77,811.77,809.63,810.38,1413.0
2025-02-14 12:10:00,810.19,812.39,810.18,812.39,780.0,810.19,812.39,810.18,812.39,780.0
2025-02-14 12:20:00,814.4,814.81,812.3,813.18,1052.0,814.4,814.81,812.3,813.18,1052.0
2025-02-14 12:30:00,813.18,817.06,812.13,815.49,2176.0,813.18,817.06,812.13,815.49,2176.0
2025-02-14 12:40:00,816.01,818.88,814.57,818.88,3514.0,816.01,818.88,814.57,818.88,3514.0
2025-02-14 12:50:00,818.63,818.63,815.57,817.39,5516.0,818.63,818.63,815.57,817.39,5516.0
2025-02-14 13:00:00,816.85,817.61,815.76,816.84,1884.0,816.85,817.61,815.76,816.84,1884.0
2025-02-14 13:10:00,817.48,817.48,817.08,817.08,200.0,817.48,817.48,817.08,817.08,200.0
2025-02-14 13:20:00,817.91,817.93,813.82,817.93,10146.0,817.91,817.93,813.82,817.93,10146.0
2025-02-14 13:30:00,817.98,819.99,817.19,818.05,2189.0,817.98,819.99,817.19,818.05,2189.0
2025-02-14 13:40:00,818.05,819.0,818.04,818.34,571.0,818.05,819.0,818.04,818.34,571.0
2025-02-14 13:50:00,819.72,819.93,817.52,818.13,7414.0,819.72,819.93,817.52,818.13,7414.0
2025-02-14 14:00:00,819.06,819.06,818.48,818.48,265.0,819.06,819.06,818.48,818.48,265.0
2025-02-14 14:10:00,819.66,819.95,818.58,818.58,1047.0,819.66,819.95,818.58,818.58,1047.0
2025-02-14 14:20:00,819.03,819.03,817.1,817.45,2020.0,819.03,819.03,817.1,817.45,2020.0
2025-02-14 14:30:00,816.8,817.5,816.03,817.48,1366.0,816.8,817.5,816.03,817.48,1366.0
2025-02-14 14:40:00,816.84,818.84,816.83,818.59,2740.0,816.84,818.84,816.83,818.59,2740.0
2025-02-14 14:50:00,816.89,818.21,816.49,817.67,4108.0,816.89,818.21,816.49,817.67,4108.0
2025-02-14 15:00:00,816.85,816.85,816.22,816.6,1042.0,816.85,816.85,816.22,816.6,1042.0
2025-02-14 15:10:00,815.26,817.36,815.26,816.37,2058.0,815.26,817.36,815.26,816.37,2058.0
2025-02-14 15:20:00,816.89,817.3,815.06,816.31,2940.0,816.89,817.3,815.06,816.31,2940.0
2025-02-14 15:30:00,816.1,818.02,816.09,816.79,3799.0,816.1,818.02,816.09,816.79,3799.0
2025-02-14 15:40:00,817.25,818.0,810.41,813.33,8591.0,817.25,818.0,810.41,813.33,8591.0
2025-02-14 15:50:00,812.69,813.56,810.45,812.31,24274.0,812.69,813.56,810.45,812.31,24274.0
2025-02-18 09:30:00,810.0,819.0,805.91,809.15,22539.0,810.0,819.0,805.91,809.15,22539.0
2025-02-18 09:40:00,809.47,811.83,802.44,802.86,6294.0,809.47,811.83,802.44,802.86,6294.0
2025-02-18 09:50:00,803.72,805.14,801.6,801.6,4066.0,803.72,805.14,801.6,801.6,4066.0
2025-02-18 10:00:00,801.0,801.54,797.15,800.34,4528.0,801.0,801.54,797.15,800.34,4528.0
2025-02-18 10:10:00,799.49,800.41,796.3,797.24,1708.0,799.49,800.41,796.3,797.24,1708.0
2025-02-18 10:20:00,797.01,797.01,795.0,795.0,2154.0,797.01,797.01,795.0,795.0,2154.0
2025-02-18 10:30:00,794.81,798.8,794.09,796.95,3760.0,794.81,798.8,794.09,796.95,3760.0
2025-02-18 10:40:00,796.11,796.27,794.0,796.19,4538.0,796.11,796.27,794.0,796.19,4538.0
2025-02-18 10:50:00,797.3,800.91,797.06,800.3,2697.0,797.3,800.91,797.06,800.3,2697.0
2025-02-18 11:00:00,799.98,803.26,798.5,800.46,5308.0,799.98,803.26,798.5,800.46,5308.0
2025-02-18 11:10:00,801.24,801.24,798.99,799.13,1248.0,801.24,801.24,798.99,799.13,1248.0
2025-02-18 11:20:00,798.02,798.02,796.5,797.09,1330.0,798.02,798.02,796.5,797.09,1330.0
2025-02-18 11:30:00,796.67,800.5,795.07,799.31,3961.0,796.67,800.5,795.07,799.31,3961.0
2025-02-18 11:40:00,798.81,800.3,797.96,800.21,1600.0,798.81,800.3,797.96,800.21,1600.0
2025-02-18 11:50:00,800.21,803.01,799.02,801.3,3211.0,800.21,803.01,799.02,801.3,3211.0
2025-02-18 12:00:00,800.71,801.94,800.7,801.82,1931.0,800.71,801.94,800.7,801.82,1931.0
2025-02-18 12:10:00,801.62,801.62,799.91,800.3,2592.0,801.62,801.62,799.91,800.3,2592.0
2025-02-18 12:20:00,800.55,800.55,799.19,799.61,2105.0,800.55,800.55,799.19,799.61,2105.0
2025-02-18 12:30:00,800.61,801.64,800.45,801.26,1432.0,800.61,801.64,800.45,801.26,1432.0
2025-02-18 12:40:00,801.99,803.79,801.99,802.92,3532.0,801.99,803.79,801.99,802.92,3532.0
2025-02-18 12:50:00,803.1,805.0,802.76,804.31,2100.0,803.1,805.0,802.76,804.31,2100.0
2025-02-18 13:00:00,804.48,805.17,804.29,805.17,3500.0,804.48,805.17,804.29,805.17,3500.0
2025-02-18 13:10:00,804.63,805.45,804.32,804.32,2500.0,804.63,805.45,804.32,804.32,2500.0
2025-02-18 13:20:00,805.17,806.04,805.17,806.0,544.0,805.17,806.04,805.17,806.0,544.0
2025-02-18 13:30:00,805.22,806.7,804.85,806.32,7671.0,805.22,806.7,804.85,806.32,7671.0
2025-02-18 13:40:00,806.32,806.62,804.65,805.11,4003.0,806.32,806.62,804.65,805.11,4003.0
2025-02-18 13:50:00,805.74,805.75,802.21,803.27,2000.0,805.74,805.75,802.21,803.27,2000.0
2025-02-18 14:00:00,802.73,802.77,800.16,800.91,4985.0,802.73,802.77,800.16,800.91,4985.0
2025-02-18 14:10:00,801.73,802.3,800.81,802.3,3633.0,801.73,802.3,800.81,802.3,3633.0
2025-02-18 14:20:00,801.95,802.92,801.58,802.35,1933.0,801.95,802.92,801.58,802.35,1933.0
2025-02-18 14:30:00,802.35,803.04,802.1,802.87,1530.0,802.35,803.04,802.1,802.87,1530.0
2025-02-18 14:40:00,802.13,804.45,802.13,803.82,854.0,802.13,804.45,802.13,803.82,854.0
2025-02-18 14:50:00,804.25,806.11,803.64,803.64,7734.0,804.25,806.11,803.64,803.64,7734.0
2025-02-18 15:00:00,803.56,803.56,802.28,802.82,1000.0,803.56,803.56,802.28,802.82,1000.0
2025-02-18 15:10:00,803.28,803.71,802.51,803.68,600.0,803.28,803.71,802.51,803.68,600.0
2025-02-18 15:20:00,803.19,803.32,800.78,801.05,3512.0,803.19,803.32,800.78,801.05,3512.0
2025-02-18 15:30:00,801.44,803.02,801.41,802.13,3283.0,801.44,803.02,801.41,802.13,3283.0
2025-02-18 15:40:00,802.71,803.54,801.95,802.14,2661.0,802.71,803.54,801.95,802.14,2661.0
2025-02-18 15:50:00,802.74,803.42,801.0,802.48,16364.0,802.74,803.42,801.0,802.48,16364.0
2025-02-19 09:30:00,800.0,803.32,795.89,795.89,6396.0,800.0,803.32,795.89,795.89,6396.0
2025-02-19 09:40:00,795.01,795.01,790.3,790.97,1300.0,795.01,795.01,790.3,790.97,1300.0
2025-02-19 09:50:00,791.32,791.32,788.43,789.64,2390.0,791.32,791.32,788.43,789.64,2390.0
2025-02-19 10:00:00,789.55,789.55,785.01,786.0,2020.0,789.55,789.55,785.01,786.0,2020.0
2025-02-19 10:10:00,783.74,783.74,779.69,780.41,1383.0,783.74,783.74,779.69,780.41,1383.0
2025-02-19 10:20:00,782.56,782.56,780.58,780.58,1150.0,782.56,782.56,780.58,780.58,1150.0
2025-02-19 10:30:00,781.0,781.74,776.38,778.71,9569.0,781.0,781.74,776.38,778.71,9569.0
2025-02-19 10:40:00,778.81,780.09,775.84,777.91,6315.0,778.81,780.09,775.84,777.91,6315.0
2025-02-19 10:50:00,777.91,780.52,775.49,777.9,22842.0,777.91,780.52,775.49,777.9,22842.0
2025-02-19 11:00:00,777.73,780.57,777.72,779.22,2539.0,777.73,780.57,777.72,779.22,2539.0
2025-02-19 11:10:00,779.69,779.69,778.09,778.09,850.0,779.69,779.69,778.09,778.09,850.0
2025-02-19 11:20:00,778.0,779.15,777.67,777.67,2018.0,778.0,779.15,777.67,777.67,2018.0
2025-02-19 11:30:00,778.16,778.16,772.07,775.98,4586.0,778.16,778.16,772.07,775.98,4586.0
2025-02-19 11:40:00,775.0,776.96,775.0,776.81,7551.0,775.0,776.96,775.0,776.81,7551.0
2025-02-19 11:50:00,775.89,775.9,774.11,774.35,1300.0,775.89,775.9,774.11,774.35,1300.0
2025-02-19 12:00:00,775.19,777.03,774.51,774.65,4659.0,775.19,777.03,774.51,774.65,4659.0
2025-02-19 12:10:00,774.51,776.46,774.51,776.0,3747.0,774.51,776.46,774.51,776.0,3747.0
2025-02-19 12:20:00,776.0,776.01,774.35,775.07,7700.0,776.0,776.01,774.35,775.07,7700.0
2025-02-19 12:30:00,775.24,776.6,774.64,776.0,2621.0,775.24,776.6,774.64,776.0,2621.0
2025-02-19 12:40:00,775.0,775.77,774.51,774.51,4751.0,775.0,775.77,774.51,774.51,4751.0
2025-02-19 12:50:00,774.86,776.83,774.85,775.56,6027.0,774.86,776.83,774.85,775.56,6027.0
2025-02-19 13:00:00,775.53,775.53,773.23,773.63,4234.0,775.53,775.53,773.23,773.63,4234.0
2025-02-19 13:10:00,774.03,775.46,772.85,775.46,5379.0,774.03,775.46,772.85,775.46,5379.0
2025-02-19 13:20:00,776.92,776.92,773.35,773.82,3783.0,776.92,776.92,773.35,773.82,3783.0
2025-02-19 13:30:00,774.56,776.01,773.95,775.97,1717.0,774.56,776.01,773.95,775.97,1717.0
2025-02-19 13:40:00,776.27,776.38,774.82,775.44,4547.0,776.27,776.38,774.82,775.44,4547.0
2025-02-19 13:50:00,774.24,776.01,773.59,774.83,4544.0,774.24,776.01,773.59,774.83,4544.0
2025-02-19 14:00:00,774.86,775.58,774.02,774.63,4284.0,774.86,775.58,774.02,774.63,4284.0
2025-02-19 14:10:00,774.82,775.48,774.56,774.87,1500.0,774.82,775.48,774.56,774.87,1500.0
2025-02-19 14:20:00,775.19,776.38,774.62,774.87,2205.0,775.19,776.38,774.62,774.87,2205.0
2025-02-19 14:30:00,776.39,776.39,774.13,774.13,1791.0,776.39,776.39,774.13,774.13,1791.0
2025-02-19 14:40:00,773.43,774.41,773.11,773.91,3744.0,773.43,774.41,773.11,773.91,3744.0
2025-02-19 14:50:00,773.15,774.72,773.15,773.78,2330.0,773.15,774.72,773.15,773.78,2330.0
2025-02-19 15:00:00,773.33,773.44,771.1,771.36,2389.0,773.33,773.44,771.1,771.36,2389.0
2025-02-19 15:10:00,771.1,772.44,770.37,771.32,7040.0,771.1,772.44,770.37,771.32,7040.0
2025-02-19 15:20:00,771.39,771.78,767.19,767.67,13316.0,771.39,771.78,767.19,767.67,13316.0
2025-02-19 15:30:00,768.5,769.66,765.92,765.92,17047.0,768.5,769.66,765.92,765.92,17047.0
2025-02-19 15:40:00,767.0,768.42,765.11,768.42,9363.0,767.0,768.42,765.11,768.42,9363.0
2025-02-19 15:50:00,769.9,773.85,768.88,768.91,37832.0,769.9,773.85,768.88,768.91,37832.0
2025-02-20 09:30:00,766.63,766.63,755.53,760.63,14011.0,766.63,766.63,755.53,760.63,14011.0
2025-02-20 09:40:00,760.32,764.2,760.14,762.5,4804.0,760.32,764.2,760.14,762.5,4804.0
2025-02-20 09:50:00,762.5,763.44,751.85,754.7,23230.0,762.5,763.44,751.85,754.7,23230.0
2025-02-20 10:00:00,754.65,754.65,746.33,746.36,28182.0,754.65,754.65,746.33,746.36,28182.0
2025-02-20 10:10:00,746.94,753.02,746.81,753.01,14197.0,746.94,753.02,746.81,753.01,14197.0
2025-02-20 10:20:00,754.5,759.26,752.39,759.02,8824.0,754.5,759.26,752.39,759.02,8824.0
2025-02-20 10:30:00,758.8,760.0,755.46,755.57,4707.0,758.8,760.0,755.46,755.57,4707.0
2025-02-20 10:40:00,756.07,757.01,753.34,755.83,4216.0,756.07,757.01,753.34,755.83,4216.0
2025-02-20 10:50:00,755.53,757.22,755.04,756.92,8521.0,755.53,757.22,755.04,756.92,8521.0
2025-02-20 11:00:00,756.8,758.27,753.52,753.72,8990.0,756.8,758.27,753.52,753.72,8990.0
2025-02-20 11:10:00,755.03,755.03,752.52,753.62,2143.0,755.03,755.03,752.52,753.62,2143.0
2025-02-20 11:20:00,753.6,754.85,749.1,749.75,14590.0,753.6,754.85,749.1,749.75,14590.0
2025-02-20 11:30:00,750.0,750.66,746.11,747.84,13994.0,750.0,750.66,746.11,747.84,13994.0
2025-02-20 11:40:00,746.71,747.31,745.9,747.31,750.0,746.71,747.31,745.9,747.31,750.0
2025-02-20 11:50:00,746.14,747.22,745.34,746.81,2982.0,746.14,747.22,745.34,746.81,2982.0
2025-02-20 12:00:00,746.52,750.13,746.09,748.23,1997.0,746.52,750.13,746.09,748.23,1997.0
2025-02-20 12:10:00,748.88,749.36,747.48,749.36,6685.0,748.88,749.36,747.48,749.36,6685.0
2025-02-20 12:20:00,748.94,749.0,745.68,746.66,1831.0,748.94,749.0,745.68,746.66,1831.0
2025-02-20 12:30:00,747.05,748.61,746.44,747.37,1702.0,747.05,748.61,746.44,747.37,1702.0
2025-02-20 12:40:00,746.43,748.15,745.69,746.74,11319.0,746.43,748.15,745.69,746.74,11319.0
2025-02-20 12:50:00,746.03,749.22,746.03,746.03,7799.0,746.03,749.22,746.03,746.03,7799.0
2025-02-20 13:00:00,745.77,748.49,745.77,746.58,2418.0,745.77,748.49,745.77,746.58,2418.0
2025-02-20 13:10:00,746.33,747.32,745.77,746.31,3779.0,746.33,747.32,745.77,746.31,3779.0
2025-02-20 13:20:00,746.76,747.51,746.04,747.12,1510.0,746.76,747.51,746.04,747.12,1510.0
2025-02-20 13:30:00,747.21,747.63,747.05,747.51,1496.0,747.21,747.63,747.05,747.51,1496.0
2025-02-20 13:40:00,748.07,748.53,747.59,748.53,2409.0,748.07,748.53,747.59,748.53,2409.0
2025-02-20 13:50:00,747.98,749.62,747.31,749.46,7061.0,747.98,749.62,747.31,749.46,7061.0
2025-02-20 14:00:00,749.31,750.13,748.23,748.48,4960.0,749.31,750.13,748.23,748.48,4960.0
2025-02-20 14:10:00,749.24,751.8,748.94,750.48,5296.0,749.24,751.8,748.94,750.48,5296.0
2025-02-20 14:20:00,750.98,751.34,749.78,749.84,1936.0,750.98,751.34,749.78,749.84,1936.0
2025-02-20 14:30:00,748.6,748.64,747.69,747.7,1000.0,748.6,748.64,747.69,747.7,1000.0
2025-02-20 14:40:00,748.33,748.72,747.41,748.67,5395.0,748.33,748.72,747.41,748.67,5395.0
2025-02-20 14:50:00,748.67,749.52,748.06,749.52,4353.0,748.67,749.52,748.06,749.52,4353.0
2025-02-20 15:00:00,749.56,751.71,748.79,748.96,5233.0,749.56,751.71,748.79,748.96,5233.0
2025-02-20 15:10:00,748.56,749.13,747.08,748.33,2040.0,748.56,749.13,747.08,748.33,2040.0
2025-02-20 15:20:00,749.4,749.46,747.8,748.4,2039.0,749.4,749.46,747.8,748.4,2039.0
2025-02-20 15:30:00,748.54,748.56,746.66,747.22,10921.0,748.54,748.56,746.66,747.22,10921.0
2025-02-20 15:40:00,747.39,748.78,747.14,748.35,5989.0,747.39,748.78,747.14,748.35,5989.0
2025-02-20 15:50:00,748.01,748.6,747.78,748.51,34087.0,748.01,748.6,747.78,748.51,34087.0
2025-02-21 09:30:00,749.0,749.0,737.01,737.99,7828.0,749.0,749.0,737.01,737.99,7828.0
2025-02-21 09:40:00,740.62,743.45,733.04,741.55,6468.0,740.62,743.45,733.04,741.55,6468.0
2025-02-21 09:50:00,737.62,738.64,735.61,735.84,1194.0,737.62,738.64,735.61,735.84,1194.0
2025-02-21 10:00:00,735.21,738.72,734.8,736.84,3179.0,735.21,738.72,734.8,736.84,3179.0
2025-02-21 10:10:00,738.0,739.44,735.5,737.0,2390.0,738.0,739.44,735.5,737.0,2390.0
2025-02-21 10:20:00,739.15,739.15,735.11,736.32,2608.0,739.15,739.15,735.11,736.32,2608.0
2025-02-21 10:30:00,735.84,737.02,734.65,736.78,8556.0,735.84,737.02,734.65,736.78,8556.0
2025-02-21 10:40:00,735.2,735.86,733.05,733.36,3911.0,735.2,735.86,733.05,733.36,3911.0
2025-02-21 10:50:00,733.78,734.14,730.29,733.09,12432.0,733.78,734.14,730.29,733.09,12432.0
2025-02-21 11:00:00,732.3,734.0,731.36,733.06,14358.0,732.3,734.0,731.36,733.06,14358.0
2025-02-21 11:10:00,732.65,733.11,730.42,730.64,5631.0,732.65,733.11,730.42,730.64,5631.0
2025-02-21 11:20:00,730.64,731.58,728.43,731.54,5559.0,730.64,731.58,728.43,731.54,5559.0
2025-02-21 11:30:00,731.5,732.01,729.42,732.0,6956.0,731.5,732.01,729.42,732.0,6956.0
2025-02-21 11:40:00,729.86,730.03,727.41,727.58,3780.0,729.86,730.03,727.41,727.58,3780.0
2025-02-21 11:50:00,728.56,731.18,727.58,730.55,5722.0,728.56,731.18,727.58,730.55,5722.0
2025-02-21 12:00:00,730.39,730.74,727.54,728.12,6688.0,730.39,730.74,727.54,728.12,6688.0
2025-02-21 12:10:00,728.12,729.0,723.32,724.11,4726.0,728.12,729.0,723.32,724.11,4726.0
2025-02-21 12:20:00,726.0,726.0,722.79,726.0,12106.0,726.0,726.0,722.79,726.0,12106.0
2025-02-21 12:30:00,725.68,725.85,721.3,724.0,12508.0,725.68,725.85,721.3,724.0,12508.0
2025-02-21 12:40:00,722.48,723.72,721.5,722.39,4954.0,722.48,723.72,721.5,722.39,4954.0
2025-02-21 12:50:00,721.8,723.4,721.1,723.0,6800.0,721.8,723.4,721.1,723.0,6800.0
2025-02-21 13:00:00,723.0,723.72,721.32,721.79,7434.0,723.0,723.72,721.32,721.79,7434.0
2025-02-21 13:10:00,720.9,723.11,720.82,722.8,12051.0,720.9,723.11,720.82,722.8,12051.0
2025-02-21 13:20:00,722.26,722.52,720.5,722.39,6852.0,722.26,722.52,720.5,722.39,6852.0
2025-02-21 13:30:00,722.54,723.0,721.0,721.86,10563.0,722.54,723.0,721.0,721.86,10563.0
2025-02-21 13:40:00,721.75,721.75,720.15,721.12,5784.0,721.75,721.75,720.15,721.12,5784.0
2025-02-21 13:50:00,720.7,720.7,718.03,718.04,3418.0,720.7,720.7,718.03,718.04,3418.0
2025-02-21 14:00:00,719.18,720.32,718.43,719.11,16600.0,719.18,720.32,718.43,719.11,16600.0
2025-02-21 14:10:00,719.21,719.96,718.44,719.62,4318.0,719.21,719.96,718.44,719.62,4318.0
2025-02-21 14:20:00,718.02,718.39,716.88,717.1,1578.0,718.02,718.39,716.88,717.1,1578.0
2025-02-21 14:30:00,717.65,719.0,716.94,718.25,30245.0,717.65,719.0,716.94,718.25,30245.0
2025-02-21 14:40:00,718.24,718.45,716.96,718.12,1903.0,718.24,718.45,716.96,718.12,1903.0
2025-02-21 14:50:00,717.88,720.07,717.69,718.86,21431.0,717.88,720.07,717.69,718.86,21431.0
2025-02-21 15:00:00,719.13,721.48,719.12,721.23,4153.0,719.13,721.48,719.12,721.23,4153.0
2025-02-21 15:10:00,721.13,723.07,720.38,722.63,9868.0,721.13,723.07,720.38,722.63,9868.0
2025-02-21 15:20:00,723.73,725.22,723.69,724.38,13590.0,723.73,725.22,723.69,724.38,13590.0
2025-02-21 15:30:00,724.38,725.92,724.38,725.91,8660.0,724.38,725.92,724.38,725.91,8660.0
2025-02-21 15:40:00,725.53,726.32,723.58,725.1,19144.0,725.53,726.32,723.58,725.1,19144.0
2025-02-21 15:50:00,725.11,728.19,725.09,727.13,71013.0,725.11,728.19,725.09,727.13,71013.0
2025-02-24 09:30:00,731.25,731.25,722.59,722.59,3536.0,731.25,731.25,722.59,722.59,3536.0
2025-02-24 09:40:00,721.57,721.57,717.22,718.19,7930.0,721.57,721.57,717.22,718.19,7930.0
2025-02-24 09:50:00,718.71,718.71,710.35,710.58,6634.0,718.71,718.71,710.35,710.58,6634.0
2025-02-24 10:00:00,711.8,712.0,701.81,707.84,15868.0,711.8,712.0,701.81,707.84,15868.0
2025-02-24 10:10:00,708.34,713.88,706.38,709.88,6153.0,708.34,713.88,706.38,709.88,6153.0
2025-02-24 10:20:00,709.85,710.99,708.33,708.81,8925.0,709.85,710.99,708.33,708.81,8925.0
2025-02-24 10:30:00,709.16,711.24,707.75,709.86,4030.0,709.16,711.24,707.75,709.86,4030.0
2025-02-24 10:40:00,708.99,709.36,707.51,708.04,1800.0,708.99,709.36,707.51,708.04,1800.0
2025-02-24 10:50:00,707.04,707.86,705.95,707.75,4707.0,707.04,707.86,705.95,707.75,4707.0
2025-02-24 11:00:00,706.98,712.35,706.96,711.16,9042.0,706.98,712.35,706.96,711.16,9042.0
2025-02-24 11:10:00,709.39,714.71,709.39,714.35,2290.0,709.39,714.71,709.39,714.35,2290.0
2025-02-24 11:20:00,714.58,717.99,714.49,717.66,3251.0,714.58,717.99,714.49,717.66,3251.0
2025-02-24 11:30:00,717.71,718.63,716.7,717.32,10664.0,717.71,718.63,716.7,717.32,10664.0
2025-02-24 11:40:00,717.32,720.51,717.31,719.27,7456.0,717.32,720.51,717.31,719.27,7456.0
2025-02-24 11:50:00,719.88,721.02,718.85,719.99,3515.0,719.88,721.02,718.85,719.99,3515.0
2025-02-24 12:00:00,719.92,721.7,719.92,721.03,1639.0,719.92,721.7,719.92,721.03,1639.0
2025-02-24 12:10:00,721.08,724.04,720.55,723.58,5089.0,721.08,724.04,720.55,723.58,5089.0
2025-02-24 12:20:00,723.79,724.73,721.66,722.28,5584.0,723.79,724.73,721.66,722.28,5584.0
2025-02-24 12:30:00,722.93,724.09,722.44,723.67,3954.0,722.93,724.09,722.44,723.67,3954.0
2025-02-24 12:40:00,724.01,724.83,724.01,724.29,4720.0,724.01,724.83,724.01,724.29,4720.0
2025-02-24 12:50:00,724.34,725.08,723.84,724.66,4485.0,724.34,725.08,723.84,724.66,4485.0
2025-02-24 13:00:00,724.67,727.19,724.67,725.9,6011.0,724.67,727.19,724.67,725.9,6011.0
2025-02-24 13:10:00,726.52,729.83,725.3,729.83,4928.0,726.52,729.83,725.3,729.83,4928.0
2025-02-24 13:20:00,729.5,729.5,728.11,728.87,1300.0,729.5,729.5,728.11,728.87,1300.0
2025-02-24 13:30:00,728.14,728.29,726.35,727.61,6290.0,728.14,728.29,726.35,727.61,6290.0
2025-02-24 13:40:00,727.61,728.74,727.33,728.74,7837.0,727.61,728.74,727.33,728.74,7837.0
2025-02-24 13:50:00,729.37,729.37,727.8,728.99,2240.0,729.37,729.37,727.8,728.99,2240.0
2025-02-24 14:00:00,728.67,729.01,727.84,728.17,4720.0,728.67,729.01,727.84,728.17,4720.0
2025-02-24 14:10:00,728.17,728.69,726.66,726.67,4700.0,728.17,728.69,726.66,726.67,4700.0
2025-02-24 14:20:00,726.67,726.67,725.85,726.31,1103.0,726.67,726.67,725.85,726.31,1103.0
2025-02-24 14:30:00,726.41,728.56,726.1,727.36,4877.0,726.41,728.56,726.1,727.36,4877.0
2025-02-24 14:40:00,726.78,727.1,726.03,726.45,1400.0,726.78,727.1,726.03,726.45,1400.0
2025-02-24 14:50:00,725.97,726.92,725.34,725.34,5444.0,725.97,726.92,725.34,725.34,5444.0
2025-02-24 15:00:00,726.06,726.1,724.81,726.1,10140.0,726.06,726.1,724.81,726.1,10140.0
2025-02-24 15:10:00,725.6,726.78,725.5,725.6,3989.0,725.6,726.78,725.5,725.6,3989.0
2025-02-24 15:20:00,725.73,726.19,724.74,725.79,9493.0,725.73,726.19,724.74,725.79,9493.0
2025-02-24 15:30:00,725.82,727.51,725.71,727.36,9188.0,725.82,727.51,725.71,727.36,9188.0
2025-02-24 15:40:00,726.67,726.99,724.42,724.42,12286.0,726.67,726.99,724.42,724.42,12286.0
2025-02-24 15:50:00,725.7,726.46,722.88,724.25,30345.0,725.7,726.46,722.88,724.25,30345.0
2025-02-25 09:30:00,717.87,725.37,716.12,720.7,12519.0,717.87,725.37,716.12,720.7,12519.0
2025-02-25 09:40:00,721.5,724.94,718.83,720.04,2417.0,721.5,724.94,718.83,720.04,2417.0
2025-02-25 09:50:00,718.0,718.88,711.33,716.0,3621.0,718.0,718.88,711.33,716.0,3621.0
2025-02-25 10:00:00,716.54,716.54,708.12,712.69,4185.0,716.54,716.54,708.12,712.69,4185.0
2025-02-25 10:10:00,711.71,711.71,704.22,704.22,4033.0,711.71,711.71,704.22,704.22,4033.0
2025-02-25 10:20:00,705.29,706.96,701.49,703.31,15535.0,705.29,706.96,701.49,703.31,15535.0
2025-02-25 10:30:00,703.88,707.21,701.93,706.54,2718.0,703.88,707.21,701.93,706.54,2718.0
2025-02-25 10:40:00,709.8,710.61,706.26,708.82,5007.0,709.8,710.61,706.26,708.82,5007.0
2025-02-25 10:50:00,710.56,712.58,710.08,711.5,2805.0,710.56,712.58,710.08,711.5,2805.0
2025-02-25 11:00:00,711.22,712.35,709.88,711.86,21658.0,711.22,712.35,709.88,711.86,21658.0
2025-02-25 11:10:00,712.78,714.74,711.56,712.53,12086.0,712.78,714.74,711.56,712.53,12086.0
2025-02-25 11:20:00,712.66,712.66,710.11,711.28,7529.0,712.66,712.66,710.11,711.28,7529.0
2025-02-25 11:30:00,712.52,713.43,708.17,711.75,6432.0,712.52,713.43,708.17,711.75,6432.0
2025-02-25 11:40:00,711.23,713.26,709.2,713.26,1666.0,711.23,713.26,709.2,713.26,1666.0
2025-02-25 11:50:00,713.35,717.08,713.35,717.01,1600.0,713.35,717.08,713.35,717.01,1600.0
2025-02-25 12:00:00,715.25,715.49,712.89,712.89,1706.0,715.25,715.49,712.89,712.89,1706.0
2025-02-25 12:10:00,714.62,714.62,712.93,713.48,856.0,714.62,714.62,712.93,713.48,856.0
2025-02-25 12:20:00,713.48,714.99,712.56,714.16,2032.0,713.48,714.99,712.56,714.16,2032.0
2025-02-25 12:30:00,715.75,717.54,715.75,717.54,1080.0,715.75,717.54,715.75,717.54,1080.0
2025-02-25 12:40:00,717.38,718.33,717.38,718.33,2427.0,717.38,718.33,717.38,718.33,2427.0
2025-02-25 12:50:00,719.03,719.72,718.5,719.72,2238.0,719.03,719.72,718.5,719.72,2238.0
2025-02-25 13:00:00,721.88,723.83,720.56,722.15,2100.0,721.88,723.83,720.56,722.15,2100.0
2025-02-25 13:10:00,722.91,722.91,719.69,719.93,2665.0,722.91,722.91,719.69,719.93,2665.0
2025-02-25 13:20:00,719.69,721.11,719.55,719.68,2184.0,719.69,721.11,719.55,719.68,2184.0
2025-02-25 13:30:00,719.94,720.34,719.24,720.34,1200.0,719.94,720.34,719.24,720.34,1200.0
2025-02-25 13:40:00,721.07,722.39,720.17,722.39,558.0,721.07,722.39,720.17,722.39,558.0
2025-02-25 13:50:00,721.19,721.19,719.86,720.53,2946.0,721.19,721.19,719.86,720.53,2946.0
2025-02-25 14:00:00,720.53,720.86,720.14,720.86,3245.0,720.53,720.86,720.14,720.86,3245.0
2025-02-25 14:10:00,721.11,722.24,720.59,720.84,3201.0,721.11,722.24,720.59,720.84,3201.0
2025-02-25 14:20:00,720.75,721.15,719.93,719.98,4980.0,720.75,721.15,719.93,719.98,4980.0
2025-02-25 14:30:00,720.09,721.58,719.76,721.58,7300.0,720.09,721.58,719.76,721.58,7300.0
2025-02-25 14:40:00,721.1,721.77,720.31,721.76,2067.0,721.1,721.77,720.31,721.76,2067.0
2025-02-25 14:50:00,721.61,722.37,721.09,721.72,1613.0,721.61,722.37,721.09,721.72,1613.0
2025-02-25 15:00:00,721.74,721.96,719.69,719.69,5028.0,721.74,721.96,719.69,719.69,5028.0
2025-02-25 15:10:00,719.9,722.19,719.9,721.26,2201.0,719.9,722.19,719.9,721.26,2201.0
2025-02-25 15:20:00,722.16,723.99,721.97,723.99,3783.0,722.16,723.99,721.97,723.99,3783.0
2025-02-25 15:30:00,724.19,724.33,720.46,720.87,9729.0,724.19,724.33,720.46,720.87,9729.0
2025-02-25 15:40:00,720.87,721.57,719.5,721.21,18860.0,720.87,721.57,719.5,721.21,18860.0
2025-02-25 15:50:00,720.52,721.04,719.12,719.43,31597.0,720.52,721.04,719.12,719.43,31597.0
2025-02-26 09:30:00,725.0,732.56,723.56,732.56,10354.0,725.0,732.56,723.56,732.56,10354.0
2025-02-26 09:40:00,734.29,734.29,727.16,734.19,2981.0,734.29,734.29,727.16,734.19,2981.0
2025-02-26 09:50:00,734.99,734.99,731.12,733.06,3206.0,734.99,734.99,731.12,733.06,3206.0
2025-02-26 10:00:00,733.06,733.12,729.19,731.0,4385.0,733.06,733.12,729.19,731.0,4385.0
2025-02-26 10:10:00,731.0,734.73,730.73,734.73,1300.0,731.0,734.73,730.73,734.73,1300.0
2025-02-26 10:20:00,734.99,737.32,733.23,733.24,6447.0,734.99,737.32,733.23,733.24,6447.0
2025-02-26 10:30:00,733.98,735.2,733.19,734.5,1675.0,733.98,735.2,733.19,734.5,1675.0
2025-02-26 10:40:00,733.48,737.1,733.48,736.35,5911.0,733.48,737.1,733.48,736.35,5911.0
2025-02-26 10:50:00,736.0,737.01,735.25,737.0,3040.0,736.0,737.01,735.25,737.0,3040.0
2025-02-26 11:00:00,736.91,737.38,735.62,737.38,2195.0,736.91,737.38,735.62,737.38,2195.0
2025-02-26 11:10:00,737.59,738.54,735.49,736.1,4337.0,737.59,738.54,735.49,736.1,4337.0
2025-02-26 11:20:00,736.48,736.48,733.94,734.45,5697.0,736.48,736.48,733.94,734.45,5697.0
2025-02-26 11:30:00,734.37,735.42,731.68,731.68,4484.0,734.37,735.42,731.68,731.68,4484.0
2025-02-26 11:40:00,732.84,732.84,729.77,732.18,3262.0,732.84,732.84,729.77,732.18,3262.0
2025-02-26 11:50:00,734.01,734.81,732.52,732.52,800.0,734.01,734.81,732.52,732.52,800.0
2025-02-26 12:00:00,731.42,732.15,730.65,730.88,2301.0,731.42,732.15,730.65,730.88,2301.0
2025-02-26 12:10:00,730.91,732.63,728.42,728.42,7240.0,730.91,732.63,728.42,728.42,7240.0
2025-02-26 12:20:00,729.79,729.79,728.36,729.0,2329.0,729.79,729.79,728.36,729.0,2329.0
2025-02-26 12:30:00,729.0,729.0,727.36,727.87,2105.0,729.0,729.0,727.36,727.87,2105.0
2025-02-26 12:40:00,727.18,728.43,725.96,725.96,19028.0,727.18,728.43,725.96,725.96,19028.0
2025-02-26 12:50:00,725.43,726.88,724.22,725.38,4225.0,725.43,726.88,724.22,725.38,4225.0
2025-02-26 13:00:00,725.6,726.34,724.51,725.78,10030.0,725.6,726.34,724.51,725.78,10030.0
2025-02-26 13:10:00,725.4,726.5,724.59,725.55,1400.0,725.4,726.5,724.59,725.55,1400.0
2025-02-26 13:20:00,725.26,726.17,724.05,724.06,1699.0,725.26,726.17,724.05,724.06,1699.0
2025-02-26 13:30:00,723.98,726.61,723.66,724.57,5786.0,723.98,726.61,723.66,724.57,5786.0
2025-02-26 13:40:00,724.42,725.29,723.41,723.41,4503.0,724.42,725.29,723.41,723.41,4503.0
2025-02-26 13:50:00,724.17,724.33,721.77,722.28,5614.0,724.17,724.33,721.77,722.28,5614.0
2025-02-26 14:00:00,722.29,723.6,720.5,721.22,8110.0,722.29,723.6,720.5,721.22,8110.0
2025-02-26 14:10:00,721.22,723.32,721.21,722.69,12573.0,721.22,723.32,721.21,722.69,12573.0
2025-02-26 14:20:00,723.52,724.91,722.96,724.59,5774.0,723.52,724.91,722.96,724.59,5774.0
2025-02-26 14:30:00,724.59,725.23,723.0,723.29,5132.0,724.59,725.23,723.0,723.29,5132.0
2025-02-26 14:40:00,723.48,724.23,722.17,724.19,2500.0,723.48,724.23,722.17,724.19,2500.0
2025-02-26 14:50:00,723.55,723.55,721.02,721.49,3382.0,723.55,723.55,721.02,721.49,3382.0
2025-02-26 15:00:00,721.1,723.42,721.05,723.0,5449.0,721.1,723.42,721.05,723.0,5449.0
2025-02-26 15:10:00,723.0,724.49,722.97,724.49,4842.0,723.0,724.49,722.97,724.49,4842.0
2025-02-26 15:20:00,724.07,724.88,723.61,724.45,1600.0,724.07,724.88,723.61,724.45,1600.0
2025-02-26 15:30:00,723.7,725.02,723.69,724.47,3210.0,723.7,725.02,723.69,724.47,3210.0
2025-02-26 15:40:00,724.61,726.38,724.48,725.37,10800.0,724.61,726.38,724.48,725.37,10800.0
2025-02-26 15:50:00,725.69,725.79,723.92,724.37,26392.0,725.69,725.79,723.92,724.37,26392.0
2025-02-27 09:30:00,730.74,734.61,725.79,730.28,6254.0,730.74,734.61,725.79,730.28,6254.0
2025-02-27 09:40:00,725.36,725.36,720.24,722.94,6882.0,725.36,725.36,720.24,722.94,6882.0
2025-02-27 09:50:00,721.23,722.86,713.52,716.55,3190.0,721.23,722.86,713.52,716.55,3190.0
2025-02-27 10:00:00,714.25,720.97,711.96,720.97,2471.0,714.25,720.97,711.96,720.97,2471.0
2025-02-27 10:10:00,724.63,729.1,724.62,729.1,1588.0,724.63,729.1,724.62,729.1,1588.0
2025-02-27 10:20:00,726.18,730.69,725.26,727.35,2204.0,726.18,730.69,725.26,727.35,2204.0
2025-02-27 10:30:00,726.72,727.91,724.65,727.18,3466.0,726.72,727.91,724.65,727.18,3466.0
2025-02-27 10:40:00,727.85,729.82,725.91,727.86,1200.0,727.85,729.82,725.91,727.86,1200.0
2025-02-27 10:50:00,728.16,728.16,723.9,724.8,3345.0,728.16,728.16,723.9,724.8,3345.0
2025-02-27 11:00:00,726.1,726.15,724.32,726.14,1432.0,726.1,726.15,724.32,726.14,1432.0
2025-02-27 11:10:00,727.02,731.0,727.02,729.96,1200.0,727.02,731.0,727.02,729.96,1200.0
2025-02-27 11:20:00,731.74,731.76,729.17,730.0,11318.0,731.74,731.76,729.17,730.0,11318.0
2025-02-27 11:30:00,730.8,731.96,730.51,730.52,1613.0,730.8,731.96,730.51,730.52,1613.0
2025-02-27 11:40:00,729.99,731.49,729.99,731.26,800.0,729.99,731.49,729.99,731.26,800.0
2025-02-27 11:50:00,730.68,730.81,728.53,728.53,8725.0,730.68,730.81,728.53,728.53,8725.0
2025-02-27 12:00:00,728.59,729.96,727.72,728.84,3150.0,728.59,729.96,727.72,728.84,3150.0
2025-02-27 12:10:00,728.11,729.1,725.94,726.44,1803.0,728.11,729.1,725.94,726.44,1803.0
2025-02-27 12:20:00,727.52,727.84,727.52,727.84,200.0,727.52,727.84,727.52,727.84,200.0
2025-02-27 12:30:00,729.43,730.06,728.15,728.15,900.0,729.43,730.06,728.15,728.15,900.0
2025-02-27 12:40:00,727.25,727.25,725.35,726.37,4696.0,727.25,727.25,725.35,726.37,4696.0
2025-02-27 12:50:00,726.37,726.37,725.22,725.5,800.0,726.37,726.37,725.22,725.5,800.0
2025-02-27 13:00:00,726.64,727.01,725.17,726.69,1810.0,726.64,727.01,725.17,726.69,1810.0
2025-02-27 13:10:00,726.13,728.15,726.13,727.34,1474.0,726.13,728.15,726.13,727.34,1474.0
2025-02-27 13:20:00,727.26,729.2,726.66,728.14,5707.0,727.26,729.2,726.66,728.14,5707.0
2025-02-27 13:30:00,728.72,728.81,727.02,727.02,1512.0,728.72,728.81,727.02,727.02,1512.0
2025-02-27 13:40:00,726.84,727.11,726.6,727.03,1150.0,726.84,727.11,726.6,727.03,1150.0
2025-02-27 13:50:00,726.23,726.56,725.41,726.47,2143.0,726.23,726.56,725.41,726.47,2143.0
2025-02-27 14:00:00,726.35,726.39,725.59,726.21,3845.0,726.35,726.39,725.59,726.21,3845.0
2025-02-27 14:10:00,726.21,726.21,724.42,724.43,2212.0,726.21,726.21,724.42,724.43,2212.0
2025-02-27 14:20:00,725.05,725.05,720.92,720.92,2895.0,725.05,725.05,720.92,720.92,2895.0
2025-02-27 14:30:00,721.76,721.77,719.46,720.59,7715.0,721.76,721.77,719.46,720.59,7715.0
2025-02-27 14:40:00,720.48,721.32,718.43,720.0,16385.0,720.48,721.32,718.43,720.0,16385.0
2025-02-27 14:50:00,720.38,720.38,718.66,718.98,9383.0,720.38,720.38,718.66,718.98,9383.0
2025-02-27 15:00:00,718.88,718.98,716.16,717.63,3867.0,718.88,718.98,716.16,717.63,3867.0
2025-02-27 15:10:00,717.7,717.7,712.82,713.93,5434.0,717.7,717.7,712.82,713.93,5434.0
2025-02-27 15:20:00,714.48,716.89,712.88,715.84,9706.0,714.48,716.89,712.88,715.84,9706.0
2025-02-27 15:30:00,716.3,716.89,715.48,716.25,3833.0,716.3,716.89,715.48,716.25,3833.0
2025-02-27 15:40:00,715.55,715.97,713.1,714.12,9442.0,715.55,715.97,713.1,714.12,9442.0
2025-02-27 15:50:00,715.23,715.23,712.19,712.99,19945.0,715.23,715.23,712.19,712.99,19945.0
2025-02-28 09:30:00,711.18,716.99,702.8,713.96,7166.0,711.18,716.99,702.8,713.96,7166.0
2025-02-28 09:40:00,711.78,716.62,707.28,716.62,2455.0,711.78,716.62,707.28,716.62,2455.0
2025-02-28 09:50:00,715.95,717.53,709.54,711.22,2475.0,715.95,717.53,709.54,711.22,2475.0
2025-02-28 10:00:00,712.89,715.18,710.98,715.18,2227.0,712.89,715.18,710.98,715.18,2227.0
2025-02-28 10:10:00,715.98,720.94,715.97,720.94,2000.0,715.98,720.94,715.97,720.94,2000.0
2025-02-28 10:20:00,720.86,724.04,720.59,723.38,2916.0,720.86,724.04,720.59,723.38,2916.0
2025-02-28 10:30:00,723.18,724.99,721.83,722.99,8089.0,723.18,724.99,721.83,722.99,8089.0
2025-02-28 10:40:00,723.89,725.51,721.66,721.67,5511.0,723.89,725.51,721.66,721.67,5511.0
2025-02-28 10:50:00,722.01,722.53,720.71,722.03,4242.0,722.01,722.53,720.71,722.03,4242.0
2025-02-28 11:00:00,722.0,722.0,719.61,719.61,1485.0,722.0,722.0,719.61,719.61,1485.0
2025-02-28 11:10:00,719.8,720.51,714.57,715.29,4300.0,719.8,720.51,714.57,715.29,4300.0
2025-02-28 11:20:00,715.26,717.42,715.26,715.77,641.0,715.26,717.42,715.26,715.77,641.0
2025-02-28 11:30:00,714.0,717.0,713.0,717.0,1343.0,714.0,717.0,713.0,717.0,1343.0
2025-02-28 11:40:00,716.55,717.24,715.74,716.12,1400.0,716.55,717.24,715.74,716.12,1400.0
2025-02-28 11:50:00,716.12,716.12,715.57,715.58,500.0,716.12,716.12,715.57,715.58,500.0
2025-02-28 12:00:00,715.4,716.11,715.19,715.19,1000.0,715.4,716.11,715.19,715.19,1000.0
2025-02-28 12:10:00,715.13,717.51,715.12,717.5,1100.0,715.13,717.51,715.12,717.5,1100.0
2025-02-28 12:20:00,717.18,717.75,714.93,716.04,6218.0,717.18,717.75,714.93,716.04,6218.0
2025-02-28 12:30:00,715.0,715.63,714.54,715.33,1515.0,715.0,715.63,714.54,715.33,1515.0
2025-02-28 12:40:00,715.33,715.56,713.72,714.86,4938.0,715.33,715.56,713.72,714.86,4938.0
2025-02-28 12:50:00,714.68,716.33,714.38,714.38,1800.0,714.68,716.33,714.38,714.38,1800.0
2025-02-28 13:00:00,714.48,714.48,714.21,714.21,700.0,714.48,714.48,714.21,714.21,700.0
2025-02-28 13:10:00,714.21,714.21,710.91,710.92,4292.0,714.21,714.21,710.91,710.92,4292.0
2025-02-28 13:20:00,711.84,714.24,711.74,713.08,5007.0,711.84,714.24,711.74,713.08,5007.0
2025-02-28 13:30:00,713.88,715.08,713.67,714.93,1539.0,713.88,715.08,713.67,714.93,1539.0
2025-02-28 13:40:00,715.38,716.83,714.39,714.39,3178.0,715.38,716.83,714.39,714.39,3178.0
2025-02-28 13:50:00,714.41,716.55,713.2,713.2,5411.0,714.41,716.55,713.2,713.2,5411.0
2025-02-28 14:00:00,712.69,714.09,712.69,713.1,700.0,712.69,714.09,712.69,713.1,700.0
2025-02-28 14:10:00,713.85,714.98,713.09,714.98,1300.0,713.85,714.98,713.09,714.98,1300.0
2025-02-28 14:20:00,714.19,714.19,712.76,713.3,2410.0,714.19,714.19,712.76,713.3,2410.0
2025-02-28 14:30:00,713.96,716.02,713.96,715.77,1400.0,713.96,716.02,713.96,715.77,1400.0
2025-02-28 14:40:00,716.88,717.65,716.0,717.6,3594.0,716.88,717.65,716.0,717.6,3594.0
2025-02-28 14:50:00,717.33,718.39,716.98,717.42,7577.0,717.33,718.39,716.98,717.42,7577.0
2025-02-28 15:00:00,716.84,717.91,716.54,717.91,2560.0,716.84,717.91,716.54,717.91,2560.0
2025-02-28 15:10:00,717.82,718.46,716.69,717.25,1036.0,717.82,718.46,716.69,717.25,1036.0
2025-02-28 15:20:00,717.79,719.25,717.12,719.11,3213.0,717.79,719.25,717.12,719.11,3213.0
2025-02-28 15:30:00,718.68,719.87,717.6,719.26,4029.0,718.68,719.87,717.6,719.26,4029.0
2025-02-28 15:40:00,719.2,720.43,718.04,718.69,14126.0,719.2,720.43,718.04,718.69,14126.0
2025-02-28 15:50:00,719.1,725.66,718.56,724.46,49798.0,719.1,725.66,718.56,724.46,49798.0
2025-03-03 09:30:00,730.05,732.0,723.83,723.84,6521.0,730.05,732.0,723.83,723.84,6521.0
2025-03-03 09:40:00,724.92,728.66,722.24,727.38,3278.0,724.92,728.66,722.24,727.38,3278.0
2025-03-03 09:50:00,727.38,727.38,713.95,718.32,7060.0,727.38,727.38,713.95,718.32,7060.0
2025-03-03 10:00:00,715.68,727.33,715.68,721.84,6154.0,715.68,727.33,715.68,721.84,6154.0
2025-03-03 10:10:00,721.66,727.47,720.69,720.69,5854.0,721.66,727.47,720.69,720.69,5854.0
2025-03-03 10:20:00,722.25,725.28,722.0,725.13,4516.0,722.25,725.28,722.0,725.13,4516.0
2025-03-03 10:30:00,724.95,725.56,721.35,723.1,1633.0,724.95,725.56,721.35,723.1,1633.0
2025-03-03 10:40:00,721.87,722.58,720.16,720.16,1234.0,721.87,722.58,720.16,720.16,1234.0
2025-03-03 10:50:00,720.41,720.7,719.7,719.7,1300.0,720.41,720.7,719.7,719.7,1300.0
2025-03-03 11:00:00,720.81,720.9,717.32,719.73,2850.0,720.81,720.9,717.32,719.73,2850.0
2025-03-03 11:10:00,719.97,722.2,718.99,720.19,1107.0,719.97,722.2,718.99,720.19,1107.0
2025-03-03 11:20:00,721.95,722.46,719.82,719.82,1050.0,721.95,722.46,719.82,719.82,1050.0
2025-03-03 11:30:00,720.98,721.85,720.29,720.29,1224.0,720.98,721.85,720.29,720.29,1224.0
2025-03-03 11:40:00,720.28,721.89,719.76,721.89,2147.0,720.28,721.89,719.76,721.89,2147.0
2025-03-03 11:50:00,723.93,724.55,722.76,722.76,1544.0,723.93,724.55,722.76,722.76,1544.0
2025-03-03 12:00:00,722.45,722.57,721.47,722.57,2054.0,722.45,722.57,721.47,722.57,2054.0
2025-03-03 12:10:00,722.45,723.38,722.24,723.3,1149.0,722.45,723.38,722.24,723.3,1149.0
2025-03-03 12:20:00,723.44,723.62,722.75,723.62,3900.0,723.44,723.62,722.75,723.62,3900.0
2025-03-03 12:30:00,723.28,724.1,722.35,723.99,3200.0,723.28,724.1,722.35,723.99,3200.0
2025-03-03 12:40:00,724.49,724.49,722.84,722.85,3588.0,724.49,724.49,722.84,722.85,3588.0
2025-03-03 12:50:00,723.21,723.92,721.24,722.34,3466.0,723.21,723.92,721.24,722.34,3466.0
2025-03-03 13:00:00,721.95,722.62,720.85,720.85,6400.0,721.95,722.62,720.85,720.85,6400.0
2025-03-03 13:10:00,720.42,720.69,718.69,720.21,22803.0,720.42,720.69,718.69,720.21,22803.0
2025-03-03 13:20:00,720.15,721.97,719.6,719.6,4140.0,720.15,721.97,719.6,719.6,4140.0
2025-03-03 13:30:00,720.48,721.49,718.23,718.52,3942.0,720.48,721.49,718.23,718.52,3942.0
2025-03-03 13:40:00,718.53,721.05,718.43,719.42,8606.0,718.53,721.05,718.43,719.42,8606.0
2025-03-03 13:50:00,720.45,721.22,719.09,721.22,16101.0,720.45,721.22,719.09,721.22,16101.0
2025-03-03 14:00:00,720.77,722.85,720.77,722.6,2650.0,720.77,722.85,720.77,722.6,2650.0
2025-03-03 14:10:00,722.44,722.93,721.3,721.85,5625.0,722.44,722.93,721.3,721.85,5625.0
2025-03-03 14:20:00,721.89,723.35,721.86,721.87,1620.0,721.89,723.35,721.86,721.87,1620.0
2025-03-03 14:30:00,721.87,722.78,721.6,722.43,4049.0,721.87,722.78,721.6,722.43,4049.0
2025-03-03 14:40:00,723.02,723.77,721.45,721.46,4025.0,723.02,723.77,721.45,721.46,4025.0
2025-03-03 14:50:00,721.36,721.51,716.64,717.57,5985.0,721.36,721.51,716.64,717.57,5985.0
2025-03-03 15:00:00,717.69,717.69,712.13,712.67,15021.0,717.69,717.69,712.13,712.67,15021.0
2025-03-03 15:10:00,712.67,712.67,709.74,709.74,6155.0,712.67,712.67,709.74,709.74,6155.0
2025-03-03 15:20:00,709.74,710.19,706.61,707.6,13041.0,709.74,710.19,706.61,707.6,13041.0
2025-03-03 15:30:00,707.6,710.26,707.49,707.72,13966.0,707.6,710.26,707.49,707.72,13966.0
2025-03-03 15:40:00,707.94,707.94,705.0,707.31,10510.0,707.94,707.94,705.0,707.31,10510.0
2025-03-03 15:50:00,706.66,708.48,706.52,706.94,30557.0,706.66,708.48,706.52,706.94,30557.0
2025-03-04 09:30:00,700.0,702.0,679.84,689.11,22386.0,700.0,702.0,679.84,689.11,22386.0
2025-03-04 09:40:00,689.34,689.67,683.0,686.61,18506.0,689.34,689.67,683.0,686.61,18506.0
2025-03-04 09:50:00,685.0,686.52,681.82,682.77,13215.0,685.0,686.52,681.82,682.77,13215.0
2025-03-04 10:00:00,680.0,681.9,675.12,677.28,8088.0,680.0,681.9,675.12,677.28,8088.0
2025-03-04 10:10:00,676.06,676.62,667.0,670.2,9682.0,676.06,676.62,667.0,670.2,9682.0
2025-03-04 10:20:00,670.25,670.92,665.88,668.63,15316.0,670.25,670.92,665.88,668.63,15316.0
2025-03-04 10:30:00,667.78,677.48,667.78,674.29,8359.0,667.78,677.48,667.78,674.29,8359.0
2025-03-04 10:40:00,674.29,678.62,674.08,676.58,10194.0,674.29,678.62,674.08,676.58,10194.0
2025-03-04 10:50:00,676.25,676.25,672.1,673.12,5469.0,676.25,676.25,672.1,673.12,5469.0
2025-03-04 11:00:00,672.47,673.37,669.89,669.89,3417.0,672.47,673.37,669.89,669.89,3417.0
2025-03-04 11:10:00,669.61,673.96,669.32,670.02,5223.0,669.61,673.96,669.32,670.02,5223.0
2025-03-04 11:20:00,670.58,670.61,667.12,667.13,4431.0,670.58,670.61,667.12,667.13,4431.0
2025-03-04 11:30:00,667.53,670.23,667.5,668.2,6316.0,667.53,670.23,667.5,668.2,6316.0
2025-03-04 11:40:00,668.43,671.3,667.81,670.52,7811.0,668.43,671.3,667.81,670.52,7811.0
2025-03-04 11:50:00,669.97,671.86,669.13,670.38,16199.0,669.97,671.86,669.13,670.38,16199.0
2025-03-04 12:00:00,670.51,670.52,667.02,667.59,6734.0,670.51,670.52,667.02,667.59,6734.0
2025-03-04 12:10:00,668.5,671.28,668.25,671.12,7724.0,668.5,671.28,668.25,671.12,7724.0
2025-03-04 12:20:00,670.65,678.21,670.52,677.85,21180.0,670.65,678.21,670.52,677.85,21180.0
2025-03-04 12:30:00,677.85,680.0,676.78,679.28,5391.0,677.85,680.0,676.78,679.28,5391.0
2025-03-04 12:40:00,678.62,679.72,676.99,677.99,6054.0,678.62,679.72,676.99,677.99,6054.0
2025-03-04 12:50:00,677.84,678.34,674.43,675.74,18765.0,677.84,678.34,674.43,675.74,18765.0
2025-03-04 13:00:00,675.6,680.47,675.2,678.97,5909.0,675.6,680.47,675.2,678.97,5909.0
2025-03-04 13:10:00,679.27,681.38,677.29,677.99,5573.0,679.27,681.38,677.29,677.99,5573.0
2025-03-04 13:20:00,677.58,678.62,675.97,677.81,4151.0,677.58,678.62,675.97,677.81,4151.0
2025-03-04 13:30:00,676.82,678.52,676.46,678.0,5485.0,676.82,678.52,676.46,678.0,5485.0
2025-03-04 13:40:00,678.98,681.51,678.18,680.3,13607.0,678.98,681.51,678.18,680.3,13607.0
2025-03-04 13:50:00,680.13,686.46,680.13,685.64,4404.0,680.13,686.46,680.13,685.64,4404.0
2025-03-04 14:00:00,685.64,690.93,684.29,690.51,5273.0,685.64,690.93,684.29,690.51,5273.0
2025-03-04 14:10:00,690.59,690.59,688.23,689.21,8173.0,690.59,690.59,688.23,689.21,8173.0
2025-03-04 14:20:00,689.28,692.72,689.28,691.03,10889.0,689.28,692.72,689.28,691.03,10889.0
2025-03-04 14:30:00,690.76,691.37,688.65,690.67,5521.0,690.76,691.37,688.65,690.67,5521.0
2025-03-04 14:40:00,691.74,692.8,690.0,690.69,6256.0,691.74,692.8,690.0,690.69,6256.0
2025-03-04 14:50:00,690.69,691.15,689.6,691.14,3619.0,690.69,691.15,689.6,691.14,3619.0
2025-03-04 15:00:00,691.14,694.15,691.14,693.42,6630.0,691.14,694.15,691.14,693.42,6630.0
2025-03-04 15:10:00,693.42,694.93,693.2,694.93,2879.0,693.42,694.93,693.2,694.93,2879.0
2025-03-04 15:20:00,694.84,697.77,694.59,694.59,10696.0,694.84,697.77,694.59,694.59,10696.0
2025-03-04 15:30:00,694.41,694.41,688.92,692.35,17389.0,694.41,694.41,688.92,692.35,17389.0
2025-03-04 15:40:00,692.3,692.44,690.04,690.24,16820.0,692.3,692.44,690.04,690.24,16820.0
2025-03-04 15:50:00,689.88,689.88,686.38,687.88,40420.0,689.88,689.88,686.38,687.88,40420.0
2025-03-05 09:30:00,681.02,686.87,679.33,680.82,15669.0,681.02,686.87,679.33,680.82,15669.0
2025-03-05 09:40:00,685.17,688.38,684.1,686.29,1799.0,685.17,688.38,684.1,686.29,1799.0
2025-03-05 09:50:00,686.34,688.48,684.61,686.07,3388.0,686.34,688.48,684.61,686.07,3388.0
2025-03-05 10:00:00,690.75,693.3,688.65,692.18,2535.0,690.75,693.3,688.65,692.18,2535.0
2025-03-05 10:10:00,692.19,693.55,687.85,688.24,8541.0,692.19,693.55,687.85,688.24,8541.0
2025-03-05 10:20:00,688.46,689.81,686.43,689.26,1400.0,688.46,689.81,686.43,689.26,1400.0
2025-03-05 10:30:00,689.01,691.69,687.62,691.69,4528.0,689.01,691.69,687.62,691.69,4528.0
2025-03-05 10:40:00,689.99,690.2,687.87,687.87,3347.0,689.99,690.2,687.87,687.87,3347.0
2025-03-05 10:50:00,687.78,689.23,685.74,686.79,5475.0,687.78,689.23,685.74,686.79,5475.0
2025-03-05 11:00:00,686.52,686.6,682.71,682.71,2145.0,686.52,686.6,682.71,682.71,2145.0
2025-03-05 11:10:00,683.54,684.55,682.22,683.07,2811.0,683.54,684.55,682.22,683.07,2811.0
2025-03-05 11:20:00,683.47,684.64,682.77,683.38,6037.0,683.47,684.64,682.77,683.38,6037.0
2025-03-05 11:30:00,682.91,683.25,680.0,682.47,3813.0,682.91,683.25,680.0,682.47,3813.0
2025-03-05 11:40:00,681.11,681.39,680.0,680.97,5182.0,681.11,681.39,680.0,680.97,5182.0
2025-03-05 11:50:00,680.34,682.12,679.74,680.72,12255.0,680.34,682.12,679.74,680.72,12255.0
2025-03-05 12:00:00,680.39,683.17,680.39,680.97,6551.0,680.39,683.17,680.39,680.97,6551.0
2025-03-05 12:10:00,680.79,682.66,680.14,682.66,5837.0,680.79,682.66,680.14,682.66,5837.0
2025-03-05 12:20:00,682.18,684.17,681.89,682.8,3424.0,682.18,684.17,681.89,682.8,3424.0
2025-03-05 12:30:00,682.87,683.78,682.29,683.02,4151.0,682.87,683.78,682.29,683.02,4151.0
2025-03-05 12:40:00,683.33,684.77,682.41,683.48,5501.0,683.33,684.77,682.41,683.48,5501.0
2025-03-05 12:50:00,683.63,686.46,683.63,685.18,5422.0,683.63,686.46,683.63,685.18,5422.0
2025-03-05 13:00:00,684.45,686.33,682.32,682.32,5558.0,684.45,686.33,682.32,682.32,5558.0
2025-03-05 13:10:00,682.36,686.1,682.36,685.29,3597.0,682.36,686.1,682.36,685.29,3597.0
2025-03-05 13:20:00,685.34,686.09,684.57,684.57,1107.0,685.34,686.09,684.57,684.57,1107.0
2025-03-05 13:30:00,685.14,685.36,682.58,683.84,4926.0,685.14,685.36,682.58,683.84,4926.0
2025-03-05 13:40:00,683.42,684.9,683.42,684.83,600.0,683.42,684.9,683.42,684.83,600.0
2025-03-05 13:50:00,685.23,687.34,685.22,687.03,1811.0,685.23,687.34,685.22,687.03,1811.0
2025-03-05 14:00:00,686.74,693.0,686.45,692.49,8379.0,686.74,693.0,686.45,692.49,8379.0
2025-03-05 14:10:00,692.71,694.53,691.14,691.14,6822.0,692.71,694.53,691.14,691.14,6822.0
2025-03-05 14:20:00,691.22,692.16,690.76,690.85,2482.0,691.22,692.16,690.76,690.85,2482.0
2025-03-05 14:30:00,691.07,691.24,690.43,691.08,828.0,691.07,691.24,690.43,691.08,828.0
2025-03-05 14:40:00,692.18,692.98,692.01,692.46,1731.0,692.18,692.98,692.01,692.46,1731.0
2025-03-05 14:50:00,693.24,695.62,692.75,694.54,8373.0,693.24,695.62,692.75,694.54,8373.0
2025-03-05 15:00:00,694.4,695.17,694.4,694.84,2639.0,694.4,695.17,694.4,694.84,2639.0
2025-03-05 15:10:00,695.38,697.05,693.73,694.02,7760.0,695.38,697.05,693.73,694.02,7760.0
2025-03-05 15:20:00,694.72,698.23,693.74,698.23,6197.0,694.72,698.23,693.74,698.23,6197.0
2025-03-05 15:30:00,697.29,697.89,696.64,697.75,5611.0,697.29,697.89,696.64,697.75,5611.0
2025-03-05 15:40:00,697.19,698.98,696.94,697.09,17226.0,697.19,698.98,696.94,697.09,17226.0
2025-03-05 15:50:00,696.92,698.42,695.17,697.8,43006.0,696.92,698.42,695.17,697.8,43006.0
2025-03-06 09:30:00,683.28,686.08,675.05,682.06,7697.0,683.28,686.08,675.05,682.06,7697.0
2025-03-06 09:40:00,680.33,682.05,676.72,680.37,1810.0,680.33,682.05,676.72,680.37,1810.0
2025-03-06 09:50:00,679.57,683.91,679.57,680.29,5452.0,679.57,683.91,679.57,680.29,5452.0
2025-03-06 10:00:00,679.11,686.29,678.5,686.29,5295.0,679.11,686.29,678.5,686.29,5295.0
2025-03-06 10:10:00,686.08,687.11,683.38,687.11,4022.0,686.08,687.11,683.38,687.11,4022.0
2025-03-06 10:20:00,687.9,688.64,683.77,686.88,6453.0,687.9,688.64,683.77,686.88,6453.0
2025-03-06 10:30:00,685.24,686.96,682.63,686.49,3513.0,685.24,686.96,682.63,686.49,3513.0
2025-03-06 10:40:00,686.99,688.48,685.52,687.42,5469.0,686.99,688.48,685.52,687.42,5469.0
2025-03-06 10:50:00,686.89,686.89,685.41,685.44,7045.0,686.89,686.89,685.41,685.44,7045.0
2025-03-06 11:00:00,687.1,689.0,686.13,689.0,1600.0,687.1,689.0,686.13,689.0,1600.0
2025-03-06 11:10:00,688.44,688.44,684.48,684.85,5699.0,688.44,688.44,684.48,684.85,5699.0
2025-03-06 11:20:00,684.0,685.5,682.1,683.06,4743.0,684.0,685.5,682.1,683.06,4743.0
2025-03-06 11:30:00,683.39,684.69,681.7,682.45,2576.0,683.39,684.69,681.7,682.45,2576.0
2025-03-06 11:40:00,680.75,681.74,678.02,678.02,3031.0,680.75,681.74,678.02,678.02,3031.0
2025-03-06 11:50:00,678.02,678.13,675.54,675.55,4541.0,678.02,678.13,675.54,675.55,4541.0
2025-03-06 12:00:00,675.08,675.23,671.42,673.23,6901.0,675.08,675.23,671.42,673.23,6901.0
2025-03-06 12:10:00,673.11,675.59,671.84,673.06,13890.0,673.11,675.59,671.84,673.06,13890.0
2025-03-06 12:20:00,674.79,675.33,672.26,673.15,2939.0,674.79,675.33,672.26,673.15,2939.0
2025-03-06 12:30:00,673.15,675.12,672.43,672.72,4927.0,673.15,675.12,672.43,672.72,4927.0
2025-03-06 12:40:00,673.0,673.86,669.55,670.5,10890.0,673.0,673.86,669.55,670.5,10890.0
2025-03-06 12:50:00,667.36,671.78,667.36,671.32,4744.0,667.36,671.78,667.36,671.32,4744.0
2025-03-06 13:00:00,671.67,671.67,669.96,671.36,5322.0,671.67,671.67,669.96,671.36,5322.0
2025-03-06 13:10:00,670.19,670.53,665.0,670.53,18249.0,670.19,670.53,665.0,670.53,18249.0
2025-03-06 13:20:00,669.7,671.1,665.88,665.88,12339.0,669.7,671.1,665.88,665.88,12339.0
2025-03-06 13:30:00,664.75,666.77,658.39,659.47,9112.0,664.75,666.77,658.39,659.47,9112.0
2025-03-06 13:40:00,658.06,662.77,656.23,661.85,7243.0,658.06,662.77,656.23,661.85,7243.0
2025-03-06 13:50:00,662.2,662.2,659.62,660.43,5194.0,662.2,662.2,659.62,660.43,5194.0
2025-03-06 14:00:00,660.26,660.26,654.58,655.98,12508.0,660.26,660.26,654.58,655.98,12508.0
2025-03-06 14:10:00,656.0,658.19,654.61,654.61,6086.0,656.0,658.19,654.61,654.61,6086.0
2025-03-06 14:20:00,654.05,654.16,650.4,650.74,6076.0,654.05,654.16,650.4,650.74,6076.0
2025-03-06 14:30:00,650.74,652.27,650.6,651.11,6737.0,650.74,652.27,650.6,651.11,6737.0
2025-03-06 14:40:00,651.48,664.18,651.16,662.2,20141.0,651.48,664.18,651.16,662.2,20141.0
2025-03-06 14:50:00,660.7,662.19,654.44,654.44,6086.0,660.7,662.19,654.44,654.44,6086.0
2025-03-06 15:00:00,653.91,657.27,653.91,654.62,6797.0,653.91,657.27,653.91,654.62,6797.0
2025-03-06 15:10:00,655.18,655.79,653.29,654.49,5594.0,655.18,655.79,653.29,654.49,5594.0
2025-03-06 15:20:00,654.49,654.9,650.54,653.79,6823.0,654.49,654.9,650.54,653.79,6823.0
2025-03-06 15:30:00,654.72,656.73,651.79,652.66,8056.0,654.72,656.73,651.79,652.66,8056.0
2025-03-06 15:40:00,650.34,652.74,649.28,652.73,8036.0,650.34,652.74,649.28,652.73,8036.0
2025-03-06 15:50:00,653.42,653.82,649.34,651.66,47155.0,653.42,653.82,649.34,651.66,47155.0
2025-03-07 09:30:00,648.03,653.71,643.24,648.95,22522.0,648.03,653.71,643.24,648.95,22522.0
2025-03-07 09:40:00,647.53,653.43,647.28,651.56,3880.0,647.53,653.43,647.28,651.56,3880.0
2025-03-07 09:50:00,651.28,659.76,651.27,651.61,6796.0,651.28,659.76,651.27,651.61,6796.0
2025-03-07 10:00:00,651.06,652.34,647.93,649.33,3373.0,651.06,652.34,647.93,649.33,3373.0
2025-03-07 10:10:00,649.84,650.79,643.02,643.6,2651.0,649.84,650.79,643.02,643.6,2651.0
2025-03-07 10:20:00,643.29,644.89,638.84,639.09,12357.0,643.29,644.89,638.84,639.09,12357.0
2025-03-07 10:30:00,638.73,639.08,632.83,634.99,6290.0,638.73,639.08,632.83,634.99,6290.0
2025-03-07 10:40:00,631.46,638.24,631.46,634.69,8668.0,631.46,638.24,631.46,634.69,8668.0
2025-03-07 10:50:00,634.63,636.6,630.88,633.03,4361.0,634.63,636.6,630.88,633.03,4361.0
2025-03-07 11:00:00,633.1,637.64,632.38,636.93,9173.0,633.1,637.64,632.38,636.93,9173.0
2025-03-07 11:10:00,636.93,637.26,632.33,632.55,6031.0,636.93,637.26,632.33,632.55,6031.0
2025-03-07 11:20:00,631.44,631.79,625.8,625.8,8466.0,631.44,631.79,625.8,625.8,8466.0
2025-03-07 11:30:00,625.28,625.73,617.67,617.67,11432.0,625.28,625.73,617.67,617.67,11432.0
2025-03-07 11:40:00,618.28,618.69,616.1,617.57,16238.0,618.28,618.69,616.1,617.57,16238.0
2025-03-07 11:50:00,617.27,617.27,613.82,614.53,26595.0,617.27,617.27,613.82,614.53,26595.0
2025-03-07 12:00:00,614.53,619.41,614.53,617.85,7287.0,614.53,619.41,614.53,617.85,7287.0
2025-03-07 12:10:00,617.1,617.38,614.39,615.02,6820.0,617.1,617.38,614.39,615.02,6820.0
2025-03-07 12:20:00,614.4,619.5,614.4,618.81,5750.0,614.4,619.5,614.4,618.81,5750.0
2025-03-07 12:30:00,618.13,622.09,618.12,620.36,3781.0,618.13,622.09,618.12,620.36,3781.0
2025-03-07 12:40:00,619.6,623.22,619.24,622.99,9231.0,619.6,623.22,619.24,622.99,9231.0
2025-03-07 12:50:00,623.01,626.12,619.9,621.14,3813.0,623.01,626.12,619.9,621.14,3813.0
2025-03-07 13:00:00,621.15,627.48,621.15,625.69,8349.0,621.15,627.48,621.15,625.69,8349.0
2025-03-07 13:10:00,626.53,628.1,625.95,628.1,2720.0,626.53,628.1,625.95,628.1,2720.0
2025-03-07 13:20:00,628.21,629.3,627.31,628.2,9309.0,628.21,629.3,627.31,628.2,9309.0
2025-03-07 13:30:00,628.2,629.84,627.56,629.69,6752.0,628.2,629.84,627.56,629.69,6752.0
2025-03-07 13:40:00,630.19,634.05,630.19,633.98,4184.0,630.19,634.05,630.19,633.98,4184.0
2025-03-07 13:50:00,633.92,635.89,633.33,635.89,3595.0,633.92,635.89,633.33,635.89,3595.0
2025-03-07 14:00:00,636.17,636.38,631.68,632.73,3787.0,636.17,636.38,631.68,632.73,3787.0
2025-03-07 14:10:00,632.48,635.47,632.47,635.47,3095.0,632.48,635.47,632.47,635.47,3095.0
2025-03-07 14:20:00,636.24,639.33,636.24,638.32,4610.0,636.24,639.33,636.24,638.32,4610.0
2025-03-07 14:30:00,638.06,639.41,637.2,638.67,5333.0,638.06,639.41,637.2,638.67,5333.0
2025-03-07 14:40:00,638.67,639.13,635.21,636.34,4893.0,638.67,639.13,635.21,636.34,4893.0
2025-03-07 14:50:00,636.47,638.78,636.46,638.48,2760.0,636.47,638.78,636.46,638.48,2760.0
2025-03-07 15:00:00,637.77,640.14,637.0,640.0,4613.0,637.77,640.14,637.0,640.0,4613.0
2025-03-07 15:10:00,640.39,642.31,640.08,642.31,3521.0,640.39,642.31,640.08,642.31,3521.0
2025-03-07 15:20:00,641.45,642.25,639.26,641.22,4158.0,641.45,642.25,639.26,641.22,4158.0
2025-03-07 15:30:00,640.5,642.01,638.15,638.65,10321.0,640.5,642.01,638.15,638.65,10321.0
2025-03-07 15:40:00,638.83,640.94,636.74,640.94,8055.0,638.83,640.94,636.74,640.94,8055.0
2025-03-07 15:50:00,640.32,641.96,638.45,641.13,32624.0,640.32,641.96,638.45,641.13,32624.0
2025-03-10 09:30:00,620.65,620.65,590.0,595.76,26124.0,620.65,620.65,590.0,595.76,26124.0
2025-03-10 09:40:00,593.89,603.23,592.14,602.93,47784.0,593.89,603.23,592.14,602.93,47784.0
2025-03-10 09:50:00,601.56,607.28,600.21,603.02,10425.0,601.56,607.28,600.21,603.02,10425.0
2025-03-10 10:00:00,601.24,601.33,597.05,598.16,28592.0,601.24,601.33,597.05,598.16,28592.0
2025-03-10 10:10:00,598.15,600.44,592.7,592.7,15800.0,598.15,600.44,592.7,592.7,15800.0
2025-03-10 10:20:00,592.18,593.83,586.63,588.77,21823.0,592.18,593.83,586.63,588.77,21823.0
2025-03-10 10:30:00,588.77,590.98,586.81,590.0,20295.0,588.77,590.98,586.81,590.0,20295.0
2025-03-10 10:40:00,589.58,590.0,583.79,586.96,18354.0,589.58,590.0,583.79,586.96,18354.0
2025-03-10 10:50:00,585.95,591.02,583.61,589.83,14517.0,585.95,591.02,583.61,589.83,14517.0
2025-03-10 11:00:00,590.05,591.59,588.51,589.34,10119.0,590.05,591.59,588.51,589.34,10119.0
2025-03-10 11:10:00,590.64,590.64,585.01,585.06,6074.0,590.64,590.64,585.01,585.06,6074.0
2025-03-10 11:20:00,584.25,588.13,584.25,588.13,7849.0,584.25,588.13,584.25,588.13,7849.0
2025-03-10 11:30:00,588.41,595.79,588.41,594.5,16129.0,588.41,595.79,588.41,594.5,16129.0
2025-03-10 11:40:00,592.91,596.63,592.91,596.48,20928.0,592.91,596.63,592.91,596.48,20928.0
2025-03-10 11:50:00,595.25,595.25,590.59,592.89,40851.0,595.25,595.25,590.59,592.89,40851.0
2025-03-10 12:00:00,591.55,593.14,587.9,588.39,3799.0,591.55,593.14,587.9,588.39,3799.0
2025-03-10 12:10:00,587.63,590.55,586.99,588.13,9465.0,587.63,590.55,586.99,588.13,9465.0
2025-03-10 12:20:00,587.39,587.39,584.99,586.38,4125.0,587.39,587.39,584.99,586.38,4125.0
2025-03-10 12:30:00,586.38,588.93,585.5,585.88,3298.0,586.38,588.93,585.5,585.88,3298.0
2025-03-10 12:40:00,583.88,585.86,583.88,584.08,6636.0,583.88,585.86,583.88,584.08,6636.0
2025-03-10 12:50:00,585.0,586.3,583.99,585.14,4773.0,585.0,586.3,583.99,585.14,4773.0
2025-03-10 13:00:00,585.14,585.86,581.55,582.89,6633.0,585.14,585.86,581.55,582.89,6633.0
2025-03-10 13:10:00,581.8,583.27,581.27,582.62,9161.0,581.8,583.27,581.27,582.62,9161.0
2025-03-10 13:20:00,582.45,584.75,582.45,582.93,7193.0,582.45,584.75,582.45,582.93,7193.0
2025-03-10 13:30:00,582.99,583.09,577.36,578.02,7089.0,582.99,583.09,577.36,578.02,7089.0
2025-03-10 13:40:00,578.02,578.89,576.21,577.89,11716.0,578.02,578.89,576.21,577.89,11716.0
2025-03-10 13:50:00,577.44,579.73,575.99,578.22,6360.0,577.44,579.73,575.99,578.22,6360.0
2025-03-10 14:00:00,577.42,579.27,576.85,577.93,30139.0,577.42,579.27,576.85,577.93,30139.0
2025-03-10 14:10:00,578.08,580.51,577.99,578.76,6424.0,578.08,580.51,577.99,578.76,6424.0
2025-03-10 14:20:00,577.99,578.97,576.23,577.14,6047.0,577.99,578.97,576.23,577.14,6047.0
2025-03-10 14:30:00,577.56,579.14,576.81,579.14,3899.0,577.56,579.14,576.81,579.14,3899.0
2025-03-10 14:40:00,578.77,579.79,578.28,579.24,6438.0,578.77,579.79,578.28,579.24,6438.0
2025-03-10 14:50:00,579.63,579.63,575.94,576.65,9724.0,579.63,579.63,575.94,576.65,9724.0
2025-03-10 15:00:00,576.13,577.0,573.12,573.22,6633.0,576.13,577.0,573.12,573.22,6633.0
2025-03-10 15:10:00,573.36,580.44,573.35,580.44,14630.0,573.36,580.44,573.35,580.44,14630.0
2025-03-10 15:20:00,579.87,581.58,579.7,579.81,33938.0,579.87,581.58,579.7,579.81,33938.0
2025-03-10 15:30:00,579.51,586.65,579.5,585.75,32823.0,579.51,586.65,579.5,585.75,32823.0
2025-03-10 15:40:00,585.5,585.5,578.72,581.79,25220.0,585.5,585.5,578.72,581.79,25220.0
2025-03-10 15:50:00,581.9,586.11,580.75,585.57,68167.0,581.9,586.11,580.75,585.57,68167.0
2025-03-11 09:30:00,586.0,593.84,582.07,589.12,24093.0,586.0,593.84,582.07,589.12,24093.0
2025-03-11 09:40:00,590.0,597.46,588.82,595.74,37073.0,590.0,597.46,588.82,595.74,37073.0
2025-03-11 09:50:00,596.04,596.11,590.94,592.97,3553.0,596.04,596.11,590.94,592.97,3553.0
2025-03-11 10:00:00,591.63,592.82,585.0,590.94,29083.0,591.63,592.82,585.0,590.94,29083.0
2025-03-11 10:10:00,589.52,590.71,584.5,585.73,17449.0,589.52,590.71,584.5,585.73,17449.0
2025-03-11 10:20:00,585.8,587.26,585.33,586.79,87084.0,585.8,587.26,585.33,586.79,87084.0
2025-03-11 10:30:00,587.57,588.02,582.7,584.69,41255.0,587.57,588.02,582.7,584.69,41255.0
2025-03-11 10:40:00,584.49,588.26,583.54,586.55,5923.0,584.49,588.26,583.54,586.55,5923.0
2025-03-11 10:50:00,586.6,590.0,586.12,586.5,10153.0,586.6,590.0,586.12,586.5,10153.0
2025-03-11 11:00:00,586.26,593.05,585.83,592.91,13257.0,586.26,593.05,585.83,592.91,13257.0
2025-03-11 11:10:00,593.74,594.23,590.48,591.86,6586.0,593.74,594.23,590.48,591.86,6586.0
2025-03-11 11:20:00,591.75,593.14,590.18,591.56,3995.0,591.75,593.14,590.18,591.56,3995.0
2025-03-11 11:30:00,592.62,595.96,592.61,595.0,9766.0,592.62,595.96,592.61,595.0,9766.0
2025-03-11 11:40:00,595.27,598.83,594.38,596.69,6622.0,595.27,598.83,594.38,596.69,6622.0
2025-03-11 11:50:00,596.09,597.06,594.55,594.93,24849.0,596.09,597.06,594.55,594.93,24849.0
2025-03-11 12:00:00,594.43,596.4,593.79,595.3,11574.0,594.43,596.4,593.79,595.3,11574.0
2025-03-11 12:10:00,595.1,597.16,594.86,596.47,9777.0,595.1,597.16,594.86,596.47,9777.0
2025-03-11 12:20:00,596.7,597.25,596.26,596.67,1936.0,596.7,597.25,596.26,596.67,1936.0
2025-03-11 12:30:00,596.6,596.6,593.7,594.4,13482.0,596.6,596.6,593.7,594.4,13482.0
2025-03-11 12:40:00,594.28,594.28,591.52,593.76,5404.0,594.28,594.28,591.52,593.76,5404.0
2025-03-11 12:50:00,593.44,595.87,593.16,595.39,37626.0,593.44,595.87,593.16,595.39,37626.0
2025-03-11 13:00:00,596.39,596.58,594.85,595.79,4129.0,596.39,596.58,594.85,595.79,4129.0
2025-03-11 13:10:00,594.87,595.51,594.5,594.5,21165.0,594.87,595.51,594.5,594.5,21165.0
2025-03-11 13:20:00,594.07,594.75,592.68,593.05,17098.0,594.07,594.75,592.68,593.05,17098.0
2025-03-11 13:30:00,593.05,593.96,589.83,590.92,19542.0,593.05,593.96,589.83,590.92,19542.0
2025-03-11 13:40:00,592.01,592.3,590.62,591.77,24467.0,592.01,592.3,590.62,591.77,24467.0
2025-03-11 13:50:00,591.91,591.93,586.99,589.35,3911.0,591.91,591.93,586.99,589.35,3911.0
2025-03-11 14:00:00,589.13,591.55,589.13,589.4,13114.0,589.13,591.55,589.13,589.4,13114.0
2025-03-11 14:10:00,590.0,591.0,589.46,590.48,4089.0,590.0,591.0,589.46,590.48,4089.0
2025-03-11 14:20:00,590.26,592.23,590.1,591.43,16873.0,590.26,592.23,590.1,591.43,16873.0
2025-03-11 14:30:00,591.43,594.64,590.86,594.39,13689.0,591.43,594.64,590.86,594.39,13689.0
2025-03-11 14:40:00,593.64,598.01,593.53,596.65,17468.0,593.64,598.01,593.53,596.65,17468.0
2025-03-11 14:50:00,597.61,602.52,596.82,601.1,5409.0,597.61,602.52,596.82,601.1,5409.0
2025-03-11 15:00:00,600.08,601.08,596.86,597.66,5003.0,600.08,601.08,596.86,597.66,5003.0
2025-03-11 15:10:00,597.1,597.34,592.73,593.37,6627.0,597.1,597.34,592.73,593.37,6627.0
2025-03-11 15:20:00,594.08,596.82,593.09,596.82,8551.0,594.08,596.82,593.09,596.82,8551.0
2025-03-11 15:30:00,596.78,597.52,594.31,594.62,10351.0,596.78,597.52,594.31,594.62,10351.0
2025-03-11 15:40:00,593.8,595.31,592.76,595.31,10080.0,593.8,595.31,592.76,595.31,10080.0
2025-03-11 15:50:00,594.81,594.81,589.65,590.62,55787.0,594.81,594.81,589.65,590.62,55787.0
2025-03-12 09:30:00,625.0,637.37,620.56,630.34,25505.0,625.0,637.37,620.56,630.34,25505.0
2025-03-12 09:40:00,632.41,633.97,617.66,620.08,37410.0,632.41,633.97,617.66,620.08,37410.0
2025-03-12 09:50:00,617.95,623.44,615.46,616.19,25841.0,617.95,623.44,615.46,616.19,25841.0
2025-03-12 10:00:00,615.92,620.0,613.55,618.65,22224.0,615.92,620.0,613.55,618.65,22224.0
2025-03-12 10:10:00,618.72,619.88,614.27,615.95,12603.0,618.72,619.88,614.27,615.95,12603.0
2025-03-12 10:20:00,615.82,618.64,614.46,617.18,5792.0,615.82,618.64,614.46,617.18,5792.0
2025-03-12 10:30:00,616.37,618.3,607.5,607.87,4323.0,616.37,618.3,607.5,607.87,4323.0
2025-03-12 10:40:00,606.73,607.69,604.01,604.61,3372.0,606.73,607.69,604.01,604.61,3372.0
2025-03-12 10:50:00,604.46,608.31,603.0,604.14,9644.0,604.46,608.31,603.0,604.14,9644.0
2025-03-12 11:00:00,604.93,604.97,603.25,604.26,3022.0,604.93,604.97,603.25,604.26,3022.0
2025-03-12 11:10:00,604.75,605.84,604.43,604.56,2411.0,604.75,605.84,604.43,604.56,2411.0
2025-03-12 11:20:00,604.55,606.99,604.53,606.99,1300.0,604.55,606.99,604.53,606.99,1300.0
2025-03-12 11:30:00,608.5,609.08,607.3,609.07,2019.0,608.5,609.08,607.3,609.07,2019.0
2025-03-12 11:40:00,609.99,613.5,609.5,613.22,3582.0,609.99,613.5,609.5,613.22,3582.0
2025-03-12 11:50:00,612.26,612.28,609.95,611.57,4800.0,612.26,612.28,609.95,611.57,4800.0
2025-03-12 12:00:00,611.98,613.02,610.57,611.4,7834.0,611.98,613.02,610.57,611.4,7834.0
2025-03-12 12:10:00,612.88,615.89,612.88,613.26,10690.0,612.88,615.89,612.88,613.26,10690.0
2025-03-12 12:20:00,614.28,614.57,612.05,613.08,4130.0,614.28,614.57,612.05,613.08,4130.0
2025-03-12 12:30:00,613.0,614.27,612.73,613.44,3179.0,613.0,614.27,612.73,613.44,3179.0
2025-03-12 12:40:00,613.41,615.0,610.64,614.37,17447.0,613.41,615.0,610.64,614.37,17447.0
2025-03-12 12:50:00,613.91,615.0,611.38,612.03,12316.0,613.91,615.0,611.38,612.03,12316.0
2025-03-12 13:00:00,611.6,614.25,610.96,612.91,5273.0,611.6,614.25,610.96,612.91,5273.0
2025-03-12 13:10:00,612.32,613.27,612.03,613.27,1262.0,612.32,613.27,612.03,613.27,1262.0
2025-03-12 13:20:00,613.32,613.65,613.22,613.65,2213.0,613.32,613.65,613.22,613.65,2213.0
2025-03-12 13:30:00,614.81,615.76,612.67,613.42,3177.0,614.81,615.76,612.67,613.42,3177.0
2025-03-12 13:40:00,613.1,613.59,611.26,612.16,3176.0,613.1,613.59,611.26,612.16,3176.0
2025-03-12 13:50:00,612.14,612.15,607.83,607.94,18287.0,612.14,612.15,607.83,607.94,18287.0
2025-03-12 14:00:00,607.87,610.82,607.83,609.59,3572.0,607.87,610.82,607.83,609.59,3572.0
2025-03-12 14:10:00,608.93,612.17,608.92,611.96,2000.0,608.93,612.17,608.92,611.96,2000.0
2025-03-12 14:20:00,612.65,614.01,612.13,613.25,4500.0,612.65,614.01,612.13,613.25,4500.0
2025-03-12 14:30:00,613.33,613.83,612.31,612.94,25170.0,613.33,613.83,612.31,612.94,25170.0
2025-03-12 14:40:00,612.92,614.16,612.18,613.53,21747.0,612.92,614.16,612.18,613.53,21747.0
2025-03-12 14:50:00,612.49,613.26,611.41,612.81,11753.0,612.49,613.26,611.41,612.81,11753.0
2025-03-12 15:00:00,612.31,612.33,610.19,610.2,3520.0,612.31,612.33,610.19,610.2,3520.0
2025-03-12 15:10:00,610.01,610.77,608.46,610.08,38645.0,610.01,610.77,608.46,610.08,38645.0
2025-03-12 15:20:00,610.2,612.53,609.52,612.11,8577.0,610.2,612.53,609.52,612.11,8577.0
2025-03-12 15:30:00,612.51,612.63,610.34,611.58,7354.0,612.51,612.63,610.34,611.58,7354.0
2025-03-12 15:40:00,611.16,612.01,609.27,610.99,12931.0,611.16,612.01,609.27,610.99,12931.0
2025-03-12 15:50:00,610.3,611.73,609.55,611.08,59891.0,610.3,611.73,609.55,611.08,59891.0
2025-03-13 09:30:00,606.14,610.16,587.48,592.15,14919.0,606.14,610.16,587.48,592.15,14919.0
2025-03-13 09:40:00,593.08,597.87,589.36,592.88,44662.0,593.08,597.87,589.36,592.88,44662.0
2025-03-13 09:50:00,592.88,594.65,586.23,587.43,4847.0,592.88,594.65,586.23,587.43,4847.0
2025-03-13 10:00:00,587.05,592.07,586.49,589.13,18784.0,587.05,592.07,586.49,589.13,18784.0
2025-03-13 10:10:00,588.93,590.25,586.62,590.14,12781.0,588.93,590.25,586.62,590.14,12781.0
2025-03-13 10:20:00,590.3,591.5,588.15,588.49,22690.0,590.3,591.5,588.15,588.49,22690.0
2025-03-13 10:30:00,589.4,591.16,584.73,585.22,13089.0,589.4,591.16,584.73,585.22,13089.0
2025-03-13 10:40:00,586.72,589.18,586.36,588.2,10515.0,586.72,589.18,586.36,588.2,10515.0
2025-03-13 10:50:00,588.2,594.08,588.19,594.08,3720.0,588.2,594.08,588.19,594.08,3720.0
2025-03-13 11:00:00,594.65,598.9,592.97,594.59,30620.0,594.65,598.9,592.97,594.59,30620.0
2025-03-13 11:10:00,594.73,596.88,591.91,595.03,10492.0,594.73,596.88,591.91,595.03,10492.0
2025-03-13 11:20:00,595.77,596.39,594.5,595.17,2477.0,595.77,596.39,594.5,595.17,2477.0
2025-03-13 11:30:00,595.17,595.67,591.58,592.59,8734.0,595.17,595.67,591.58,592.59,8734.0
2025-03-13 11:40:00,592.59,595.6,591.94,593.79,4420.0,592.59,595.6,591.94,593.79,4420.0
2025-03-13 11:50:00,593.4,593.4,591.21,591.22,1806.0,593.4,593.4,591.21,591.22,1806.0
2025-03-13 12:00:00,590.84,591.39,589.85,591.08,3901.0,590.84,591.39,589.85,591.08,3901.0
2025-03-13 12:10:00,591.72,592.96,591.57,591.87,1745.0,591.72,592.96,591.57,591.87,1745.0
2025-03-13 12:20:00,592.65,593.56,591.94,592.05,5188.0,592.65,593.56,591.94,592.05,5188.0
2025-03-13 12:30:00,592.66,595.81,592.05,595.04,21583.0,592.66,595.81,592.05,595.04,21583.0
2025-03-13 12:40:00,596.07,596.07,591.96,594.5,16715.0,596.07,596.07,591.96,594.5,16715.0
2025-03-13 12:50:00,594.62,596.5,593.06,593.06,5251.0,594.62,596.5,593.06,593.06,5251.0
2025-03-13 13:00:00,594.47,595.33,591.69,591.69,5704.0,594.47,595.33,591.69,591.69,5704.0
2025-03-13 13:10:00,591.69,592.13,586.94,587.45,6939.0,591.69,592.13,586.94,587.45,6939.0
2025-03-13 13:20:00,587.48,590.05,586.95,589.67,4974.0,587.48,590.05,586.95,589.67,4974.0
2025-03-13 13:30:00,589.67,590.69,588.0,589.09,8508.0,589.67,590.69,588.0,589.09,8508.0
2025-03-13 13:40:00,589.28,589.66,587.75,587.75,3221.0,589.28,589.66,587.75,587.75,3221.0
2025-03-13 13:50:00,588.09,591.71,588.08,591.26,10725.0,588.09,591.71,588.08,591.26,10725.0
2025-03-13 14:00:00,591.91,594.76,590.62,594.75,4487.0,591.91,594.76,590.62,594.75,4487.0
2025-03-13 14:10:00,594.72,596.36,594.49,595.18,9752.0,594.72,596.36,594.49,595.18,9752.0
2025-03-13 14:20:00,595.19,595.32,593.78,594.71,4560.0,595.19,595.32,593.78,594.71,4560.0
2025-03-13 14:30:00,594.68,596.8,594.67,596.48,2718.0,594.68,596.8,594.67,596.48,2718.0
2025-03-13 14:40:00,596.71,599.69,596.7,599.69,1640.0,596.71,599.69,596.7,599.69,1640.0
2025-03-13 14:50:00,599.24,600.63,595.62,600.63,7952.0,599.24,600.63,595.62,600.63,7952.0
2025-03-13 15:00:00,599.98,602.43,596.68,597.68,6077.0,599.98,602.43,596.68,597.68,6077.0
2025-03-13 15:10:00,596.51,598.9,596.51,597.46,2965.0,596.51,598.9,596.51,597.46,2965.0
2025-03-13 15:20:00,598.25,598.31,592.74,593.96,5618.0,598.25,598.31,592.74,593.96,5618.0
2025-03-13 15:30:00,593.96,595.6,592.59,593.5,14787.0,593.96,595.6,592.59,593.5,14787.0
2025-03-13 15:40:00,593.5,596.55,592.02,596.3,28037.0,593.5,596.55,592.02,596.3,28037.0
2025-03-13 15:50:00,595.85,599.11,595.85,598.73,81599.0,595.85,599.11,595.85,598.73,81599.0
2025-03-14 09:30:00,607.94,623.51,605.2,618.83,18792.0,607.94,623.51,605.2,618.83,18792.0
2025-03-14 09:40:00,620.15,627.12,618.92,624.67,11212.0,620.15,627.12,618.92,624.67,11212.0
2025-03-14 09:50:00,626.17,626.34,618.2,621.82,13808.0,626.17,626.34,618.2,621.82,13808.0
2025-03-14 10:00:00,619.54,624.11,618.42,619.72,17204.0,619.54,624.11,618.42,619.72,17204.0
2025-03-14 10:10:00,621.32,621.5,616.91,618.95,11040.0,621.32,621.5,616.91,618.95,11040.0
2025-03-14 10:20:00,618.95,619.4,615.0,615.24,11534.0,618.95,619.4,615.0,615.24,11534.0
2025-03-14 10:30:00,615.24,619.34,615.23,619.07,6245.0,615.24,619.34,615.23,619.07,6245.0
2025-03-14 10:40:00,617.71,619.23,615.66,617.57,5316.0,617.71,619.23,615.66,617.57,5316.0
2025-03-14 10:50:00,617.63,617.84,613.0,615.21,9199.0,617.63,617.84,613.0,615.21,9199.0
2025-03-14 11:00:00,617.8,620.01,617.22,618.14,8415.0,617.8,620.01,617.22,618.14,8415.0
2025-03-14 11:10:00,616.9,617.98,616.85,617.95,1519.0,616.9,617.98,616.85,617.95,1519.0
2025-03-14 11:20:00,618.99,619.46,616.63,616.63,2945.0,618.99,619.46,616.63,616.63,2945.0
2025-03-14 11:30:00,616.55,618.04,616.42,618.04,3634.0,616.55,618.04,616.42,618.04,3634.0
2025-03-14 11:40:00,617.66,617.66,614.35,614.36,5590.0,617.66,617.66,614.35,614.36,5590.0
2025-03-14 11:50:00,614.18,615.33,613.15,615.3,6040.0,614.18,615.33,613.15,615.3,6040.0
2025-03-14 12:00:00,614.97,617.0,613.62,614.45,5332.0,614.97,617.0,613.62,614.45,5332.0
2025-03-14 12:10:00,613.06,614.14,612.66,613.39,2913.0,613.06,614.14,612.66,613.39,2913.0
2025-03-14 12:20:00,613.18,614.68,612.5,612.79,4580.0,613.18,614.68,612.5,612.79,4580.0
2025-03-14 12:30:00,612.79,615.62,612.79,615.62,5701.0,612.79,615.62,612.79,615.62,5701.0
2025-03-14 12:40:00,615.62,616.11,613.63,613.84,3178.0,615.62,616.11,613.63,613.84,3178.0
2025-03-14 12:50:00,613.76,615.71,613.76,615.71,4169.0,613.76,615.71,613.76,615.71,4169.0
2025-03-14 13:00:00,614.67,615.62,612.7,615.62,5907.0,614.67,615.62,612.7,615.62,5907.0
2025-03-14 13:10:00,615.6,616.07,614.17,616.07,2561.0,615.6,616.07,614.17,616.07,2561.0
2025-03-14 13:20:00,615.72,615.72,614.16,614.68,6875.0,615.72,615.72,614.16,614.68,6875.0
2025-03-14 13:30:00,614.68,615.37,613.37,613.5,4351.0,614.68,615.37,613.37,613.5,4351.0
2025-03-14 13:40:00,613.5,614.44,612.3,612.56,4786.0,613.5,614.44,612.3,612.56,4786.0
2025-03-14 13:50:00,612.82,613.86,611.4,611.46,2133.0,612.82,613.86,611.4,611.46,2133.0
2025-03-14 14:00:00,611.96,613.15,611.81,611.94,7405.0,611.96,613.15,611.81,611.94,7405.0
2025-03-14 14:10:00,612.13,612.76,611.71,611.96,6911.0,612.13,612.76,611.71,611.96,6911.0
2025-03-14 14:20:00,612.29,613.33,611.89,613.33,5894.0,612.29,613.33,611.89,613.33,5894.0
2025-03-14 14:30:00,613.43,614.12,613.19,613.85,4290.0,613.43,614.12,613.19,613.85,4290.0
2025-03-14 14:40:00,614.05,614.43,613.38,613.38,1781.0,614.05,614.43,613.38,613.38,1781.0
2025-03-14 14:50:00,613.33,613.5,611.5,611.71,6194.0,613.33,613.5,611.5,611.71,6194.0
2025-03-14 15:00:00,611.75,613.36,611.68,612.69,2503.0,611.75,613.36,611.68,612.69,2503.0
2025-03-14 15:10:00,612.24,612.59,611.49,611.92,6890.0,612.24,612.59,611.49,611.92,6890.0
2025-03-14 15:20:00,611.86,612.15,609.47,609.96,6301.0,611.86,612.15,609.47,609.96,6301.0
2025-03-14 15:30:00,609.14,610.71,608.89,609.22,7920.0,609.14,610.71,608.89,609.22,7920.0
2025-03-14 15:40:00,609.09,610.78,608.48,609.87,12847.0,609.09,610.78,608.48,609.87,12847.0
2025-03-14 15:50:00,610.35,610.71,608.58,609.7,48160.0,610.35,610.71,608.58,609.7,48160.0
2025-03-17 09:30:00,604.55,618.4,603.73,617.9,13478.0,604.55,618.4,603.73,617.9,13478.0
2025-03-17 09:40:00,616.85,619.18,610.84,610.84,8596.0,616.85,619.18,610.84,610.84,8596.0
2025-03-17 09:50:00,610.93,613.82,610.53,613.29,3500.0,610.93,613.82,610.53,613.29,3500.0
2025-03-17 10:00:00,613.11,613.11,607.38,608.8,5741.0,613.11,613.11,607.38,608.8,5741.0
2025-03-17 10:10:00,608.01,613.47,607.66,612.68,6666.0,608.01,613.47,607.66,612.68,6666.0
2025-03-17 10:20:00,612.84,612.84,609.37,610.48,3358.0,612.84,612.84,609.37,610.48,3358.0
2025-03-17 10:30:00,608.34,609.74,608.34,609.74,1427.0,608.34,609.74,608.34,609.74,1427.0
2025-03-17 10:40:00,610.08,610.24,608.21,608.71,877.0,610.08,610.24,608.21,608.71,877.0
2025-03-17 10:50:00,608.68,608.68,606.06,606.6,1166.0,608.68,608.68,606.06,606.6,1166.0
2025-03-17 11:00:00,608.08,608.1,606.43,606.51,639.0,608.08,608.1,606.43,606.51,639.0
2025-03-17 11:10:00,607.15,609.22,606.98,607.07,1710.0,607.15,609.22,606.98,607.07,1710.0
2025-03-17 11:20:00,609.95,609.95,607.85,607.85,600.0,609.95,609.95,607.85,607.85,600.0
2025-03-17 11:30:00,607.58,608.18,607.57,608.18,500.0,607.58,608.18,607.57,608.18,500.0
2025-03-17 11:40:00,607.88,610.64,607.0,610.57,3197.0,607.88,610.64,607.0,610.57,3197.0
2025-03-17 11:50:00,610.5,611.34,609.0,609.0,1635.0,610.5,611.34,609.0,609.0,1635.0
2025-03-17 12:00:00,608.59,611.63,608.58,611.63,1300.0,608.59,611.63,608.58,611.63,1300.0
2025-03-17 12:10:00,611.3,611.58,609.92,609.93,1424.0,611.3,611.58,609.92,609.93,1424.0
2025-03-17 12:20:00,609.9,609.9,608.47,609.14,1015.0,609.9,609.9,608.47,609.14,1015.0
2025-03-17 12:30:00,607.57,608.33,607.57,607.74,945.0,607.57,608.33,607.57,607.74,945.0
2025-03-17 12:40:00,607.45,607.64,606.41,607.64,1530.0,607.45,607.64,606.41,607.64,1530.0
2025-03-17 12:50:00,606.95,608.56,606.95,608.55,591.0,606.95,608.56,606.95,608.55,591.0
2025-03-17 13:00:00,607.76,608.57,607.67,608.55,2572.0,607.76,608.57,607.67,608.55,2572.0
2025-03-17 13:10:00,609.99,610.0,609.65,609.65,625.0,609.99,610.0,609.65,609.65,625.0
2025-03-17 13:20:00,609.09,611.16,609.09,610.65,2060.0,609.09,611.16,609.09,610.65,2060.0
2025-03-17 13:30:00,610.58,612.73,610.57,612.73,1992.0,610.58,612.73,610.57,612.73,1992.0
2025-03-17 13:40:00,612.75,613.8,612.74,613.02,697.0,612.75,613.8,612.74,613.02,697.0
2025-03-17 13:50:00,612.84,612.84,612.83,612.83,545.0,612.84,612.84,612.83,612.83,545.0
2025-03-17 14:00:00,613.58,613.81,612.12,613.23,2803.0,613.58,613.81,612.12,613.23,2803.0
2025-03-17 14:10:00,613.23,614.87,613.22,614.41,2079.0,613.23,614.87,613.22,614.41,2079.0
2025-03-17 14:20:00,613.97,615.84,613.97,615.84,1473.0,613.97,615.84,613.97,615.84,1473.0
2025-03-17 14:30:00,616.22,616.7,614.62,616.32,2344.0,616.22,616.7,614.62,616.32,2344.0
2025-03-17 14:40:00,615.76,616.67,615.63,616.67,1067.0,615.76,616.67,615.63,616.67,1067.0
2025-03-17 14:50:00,616.96,618.66,616.69,618.53,4938.0,616.96,618.66,616.69,618.53,4938.0
2025-03-17 15:00:00,618.53,620.9,617.47,620.29,8056.0,618.53,620.9,617.47,620.29,8056.0
2025-03-17 15:10:00,620.03,621.54,619.66,620.71,13336.0,620.03,621.54,619.66,620.71,13336.0
2025-03-17 15:20:00,621.2,622.35,620.9,621.34,19713.0,621.2,622.35,620.9,621.34,19713.0
2025-03-17 15:30:00,621.6,622.53,620.43,620.48,7610.0,621.6,622.53,620.43,620.48,7610.0
2025-03-17 15:40:00,619.79,619.88,616.5,617.06,7353.0,619.79,619.88,616.5,617.06,7353.0
2025-03-17 15:50:00,616.87,617.27,612.51,612.57,31495.0,616.87,617.27,612.51,612.57,31495.0
2025-03-18 09:30:00,607.48,607.73,596.7,598.97,18254.0,607.48,607.73,596.7,598.97,18254.0
2025-03-18 09:40:00,599.0,603.0,593.52,598.73,41396.0,599.0,603.0,593.52,598.73,41396.0
2025-03-18 09:50:00,599.01,599.77,593.54,595.2,10505.0,599.01,599.77,593.54,595.2,10505.0
2025-03-18 10:00:00,595.75,600.26,594.78,598.68,8285.0,595.75,600.26,594.78,598.68,8285.0
2025-03-18 10:10:00,596.83,599.99,596.83,597.6,3993.0,596.83,599.99,596.83,597.6,3993.0
2025-03-18 10:20:00,598.7,599.67,597.42,597.42,2819.0,598.7,599.67,597.42,597.42,2819.0
2025-03-18 10:30:00,598.62,598.62,593.0,594.89,4960.0,598.62,598.62,593.0,594.89,4960.0
2025-03-18 10:40:00,595.47,596.34,591.23,591.23,2384.0,595.47,596.34,591.23,591.23,2384.0
2025-03-18 10:50:00,591.45,591.45,589.49,589.49,4200.0,591.45,591.45,589.49,589.49,4200.0
2025-03-18 11:00:00,589.42,590.02,585.82,586.04,2615.0,589.42,590.02,585.82,586.04,2615.0
2025-03-18 11:10:00,586.71,587.65,584.98,587.2,3024.0,586.71,587.65,584.98,587.2,3024.0
2025-03-18 11:20:00,587.63,588.02,586.38,588.02,2664.0,587.63,588.02,586.38,588.02,2664.0
2025-03-18 11:30:00,587.2,589.52,587.2,589.26,3812.0,587.2,589.52,587.2,589.26,3812.0
2025-03-18 11:40:00,588.88,588.88,586.54,588.13,3729.0,588.88,588.88,586.54,588.13,3729.0
2025-03-18 11:50:00,587.05,587.32,587.04,587.25,1159.0,587.05,587.32,587.04,587.25,1159.0
2025-03-18 12:00:00,586.77,589.12,586.77,588.68,4163.0,586.77,589.12,586.77,588.68,4163.0
2025-03-18 12:10:00,588.09,592.2,588.08,590.81,3500.0,588.09,592.2,588.08,590.81,3500.0
2025-03-18 12:20:00,590.17,592.46,590.15,592.45,2586.0,590.17,592.46,590.15,592.45,2586.0
2025-03-18 12:30:00,592.75,593.13,591.31,591.31,2731.0,592.75,593.13,591.31,591.31,2731.0
2025-03-18 12:40:00,592.35,592.69,591.26,591.26,2635.0,592.35,592.69,591.26,591.26,2635.0
2025-03-18 12:50:00,590.0,593.11,590.0,592.91,5584.0,590.0,593.11,590.0,592.91,5584.0
2025-03-18 13:00:00,592.81,593.2,591.0,591.77,4419.0,592.81,593.2,591.0,591.77,4419.0
2025-03-18 13:10:00,592.33,594.75,592.09,592.64,3457.0,592.33,594.75,592.09,592.64,3457.0
2025-03-18 13:20:00,592.76,594.86,592.4,593.28,3082.0,592.76,594.86,592.4,593.28,3082.0
2025-03-18 13:30:00,593.0,594.99,592.9,594.99,2905.0,593.0,594.99,592.9,594.99,2905.0
2025-03-18 13:40:00,594.75,595.11,593.52,594.49,2093.0,594.75,595.11,593.52,594.49,2093.0
2025-03-18 13:50:00,595.13,595.54,594.13,594.71,1295.0,595.13,595.54,594.13,594.71,1295.0
2025-03-18 14:00:00,594.75,594.75,591.82,593.38,4095.0,594.75,594.75,591.82,593.38,4095.0
2025-03-18 14:10:00,592.81,593.44,592.25,593.44,2504.0,592.81,593.44,592.25,593.44,2504.0
2025-03-18 14:20:00,593.68,594.86,593.68,594.07,1709.0,593.68,594.86,593.68,594.07,1709.0
2025-03-18 14:30:00,594.39,595.91,594.39,595.64,1519.0,594.39,595.91,594.39,595.64,1519.0
2025-03-18 14:40:00,595.46,596.17,595.0,595.77,1524.0,595.46,596.17,595.0,595.77,1524.0
2025-03-18 14:50:00,596.62,596.85,595.42,595.43,893.0,596.62,596.85,595.42,595.43,893.0
2025-03-18 15:00:00,595.59,596.17,594.79,595.96,1003.0,595.59,596.17,594.79,595.96,1003.0
2025-03-18 15:10:00,595.93,596.05,594.77,596.05,2370.0,595.93,596.05,594.77,596.05,2370.0
2025-03-18 15:20:00,596.56,597.35,595.97,596.9,5069.0,596.56,597.35,595.97,596.9,5069.0
2025-03-18 15:30:00,597.49,598.53,596.88,596.88,4099.0,597.49,598.53,596.88,596.88,4099.0
2025-03-18 15:40:00,596.43,597.4,594.99,595.0,5732.0,596.43,597.4,594.99,595.0,5732.0
2025-03-18 15:50:00,595.67,597.8,594.75,597.46,28238.0,595.67,597.8,594.75,597.46,28238.0
2025-03-19 09:30:00,602.83,604.79,596.96,601.44,5147.0,602.83,604.79,596.96,601.44,5147.0
2025-03-19 09:40:00,601.52,604.66,599.22,604.65,3050.0,601.52,604.66,599.22,604.65,3050.0
2025-03-19 09:50:00,602.01,603.02,601.68,601.69,8172.0,602.01,603.02,601.68,601.69,8172.0
2025-03-19 10:00:00,603.2,607.58,601.81,606.01,7314.0,603.2,607.58,601.81,606.01,7314.0
2025-03-19 10:10:00,606.58,606.58,603.11,605.21,2759.0,606.58,606.58,603.11,605.21,2759.0
2025-03-19 10:20:00,605.0,605.1,600.86,603.04,3791.0,605.0,605.1,600.86,603.04,3791.0
2025-03-19 10:30:00,600.83,602.17,598.91,600.42,4805.0,600.83,602.17,598.91,600.42,4805.0
2025-03-19 10:40:00,600.88,601.31,599.29,600.74,2859.0,600.88,601.31,599.29,600.74,2859.0
2025-03-19 10:50:00,600.74,601.17,600.41,600.41,1269.0,600.74,601.17,600.41,600.41,1269.0
2025-03-19 11:00:00,600.41,602.18,600.41,601.87,3325.0,600.41,602.18,600.41,601.87,3325.0
2025-03-19 11:10:00,602.0,603.37,601.87,602.68,9103.0,602.0,603.37,601.87,602.68,9103.0
2025-03-19 11:20:00,602.68,604.79,602.23,603.02,12093.0,602.68,604.79,602.23,603.02,12093.0
2025-03-19 11:30:00,602.76,605.5,602.76,605.02,3440.0,602.76,605.5,602.76,605.02,3440.0
2025-03-19 11:40:00,605.02,605.23,604.47,604.5,4527.0,605.02,605.23,604.47,604.5,4527.0
2025-03-19 11:50:00,605.0,606.29,604.55,604.93,5051.0,605.0,606.29,604.55,604.93,5051.0
2025-03-19 12:00:00,605.74,605.99,604.2,604.44,1626.0,605.74,605.99,604.2,604.44,1626.0
2025-03-19 12:10:00,603.96,604.33,602.39,602.44,1534.0,603.96,604.33,602.39,602.44,1534.0
2025-03-19 12:20:00,602.46,603.96,602.3,603.13,2600.0,602.46,603.96,602.3,603.13,2600.0
2025-03-19 12:30:00,602.72,603.58,602.72,603.48,546.0,602.72,603.58,602.72,603.48,546.0
2025-03-19 12:40:00,602.94,603.11,602.94,603.08,300.0,602.94,603.11,602.94,603.08,300.0
2025-03-19 12:50:00,603.36,603.73,602.94,603.72,800.0,603.36,603.73,602.94,603.72,800.0
2025-03-19 13:00:00,603.56,603.56,601.93,601.93,1232.0,603.56,603.56,601.93,601.93,1232.0
2025-03-19 13:10:00,599.64,599.77,598.48,599.51,5281.0,599.64,599.77,598.48,599.51,5281.0
2025-03-19 13:20:00,599.34,599.99,598.86,599.7,2809.0,599.34,599.99,598.86,599.7,2809.0
2025-03-19 13:30:00,599.21,600.86,598.38,600.41,4242.0,599.21,600.86,598.38,600.41,4242.0
2025-03-19 13:40:00,600.5,600.96,598.7,598.95,3780.0,600.5,600.96,598.7,598.95,3780.0
2025-03-19 13:50:00,598.97,601.3,598.96,599.0,3357.0,598.97,601.3,598.96,599.0,3357.0
2025-03-19 14:00:00,598.85,603.85,598.84,601.5,5178.0,598.85,603.85,598.84,601.5,5178.0
2025-03-19 14:10:00,601.44,603.79,601.44,603.79,1803.0,601.44,603.79,601.44,603.79,1803.0
2025-03-19 14:20:00,604.69,605.36,602.84,603.69,3436.0,604.69,605.36,602.84,603.69,3436.0
2025-03-19 14:30:00,604.28,607.27,604.25,605.08,7813.0,604.28,607.27,604.25,605.08,7813.0
2025-03-19 14:40:00,606.58,608.18,605.6,608.18,2505.0,606.58,608.18,605.6,608.18,2505.0
2025-03-19 14:50:00,608.54,612.08,608.41,610.47,5778.0,608.54,612.08,608.41,610.47,5778.0
2025-03-19 15:00:00,610.47,614.13,610.47,613.79,11074.0,610.47,614.13,610.47,613.79,11074.0
2025-03-19 15:10:00,613.8,614.4,610.46,610.76,13139.0,613.8,614.4,610.46,610.76,13139.0
2025-03-19 15:20:00,608.75,608.91,602.61,603.04,11418.0,608.75,608.91,602.61,603.04,11418.0
2025-03-19 15:30:00,603.64,606.77,603.03,605.65,18911.0,603.64,606.77,603.03,605.65,18911.0
2025-03-19 15:40:00,606.24,606.72,604.05,604.24,6952.0,606.24,606.72,604.05,604.24,6952.0
2025-03-19 15:50:00,604.24,605.39,602.76,604.8,49750.0,604.24,605.39,602.76,604.8,49750.0
2025-03-20 09:30:00,596.45,600.26,595.32,595.79,4034.0,596.45,600.26,595.32,595.79,4034.0
2025-03-20 09:40:00,594.88,598.42,593.76,597.33,1751.0,594.88,598.42,593.76,597.33,1751.0
2025-03-20 09:50:00,597.67,599.24,596.75,598.55,4710.0,597.67,599.24,596.75,598.55,4710.0
2025-03-20 10:00:00,599.0,601.26,597.02,600.56,10392.0,599.0,601.26,597.02,600.56,10392.0
2025-03-20 10:10:00,600.57,600.57,598.21,599.52,2467.0,600.57,600.57,598.21,599.52,2467.0
2025-03-20 10:20:00,599.26,602.01,598.76,599.61,16590.0,599.26,602.01,598.76,599.61,16590.0
2025-03-20 10:30:00,598.95,600.1,598.51,599.89,5329.0,598.95,600.1,598.51,599.89,5329.0
2025-03-20 10:40:00,600.02,602.6,600.02,602.14,3000.0,600.02,602.6,600.02,602.14,3000.0
2025-03-20 10:50:00,602.17,602.17,600.77,600.79,1277.0,602.17,602.17,600.77,600.79,1277.0
2025-03-20 11:00:00,600.64,602.37,599.37,602.37,2750.0,600.64,602.37,599.37,602.37,2750.0
2025-03-20 11:10:00,602.21,603.2,600.67,600.67,1759.0,602.21,603.2,600.67,600.67,1759.0
2025-03-20 11:20:00,601.38,602.23,601.07,601.25,6476.0,601.38,602.23,601.07,601.25,6476.0
2025-03-20 11:30:00,601.47,601.52,599.96,600.71,2650.0,601.47,601.52,599.96,600.71,2650.0
2025-03-20 11:40:00,601.46,603.06,601.45,602.92,6800.0,601.46,603.06,601.45,602.92,6800.0
2025-03-20 11:50:00,602.39,602.39,600.81,600.81,608.0,602.39,602.39,600.81,600.81,608.0
2025-03-20 12:00:00,600.09,602.62,599.28,600.25,11565.0,600.09,602.62,599.28,600.25,11565.0
2025-03-20 12:10:00,600.4,600.94,599.72,600.94,2100.0,600.4,600.94,599.72,600.94,2100.0
2025-03-20 12:20:00,600.42,600.65,596.07,597.14,3544.0,600.42,600.65,596.07,597.14,3544.0
2025-03-20 12:30:00,598.0,598.66,597.26,598.65,4055.0,598.0,598.66,597.26,598.65,4055.0
2025-03-20 12:40:00,599.0,600.18,598.91,599.12,5582.0,599.0,600.18,598.91,599.12,5582.0
2025-03-20 12:50:00,599.52,600.79,598.91,599.82,2204.0,599.52,600.79,598.91,599.82,2204.0
2025-03-20 13:00:00,601.27,601.59,600.54,601.28,1653.0,601.27,601.59,600.54,601.28,1653.0
2025-03-20 13:10:00,601.67,602.2,601.45,601.69,1320.0,601.67,602.2,601.45,601.69,1320.0
2025-03-20 13:20:00,601.69,601.69,599.24,599.52,2369.0,601.69,601.69,599.24,599.52,2369.0
2025-03-20 13:30:00,599.95,600.0,599.34,599.53,2249.0,599.95,600.0,599.34,599.53,2249.0
2025-03-20 13:40:00,599.9,601.79,599.53,600.4,4180.0,599.9,601.79,599.53,600.4,4180.0
2025-03-20 13:50:00,600.67,600.67,599.37,599.38,2021.0,600.67,600.67,599.37,599.38,2021.0
2025-03-20 14:00:00,599.38,600.28,598.91,600.16,2808.0,599.38,600.28,598.91,600.16,2808.0
2025-03-20 14:10:00,600.82,601.37,600.51,600.86,2536.0,600.82,601.37,600.51,600.86,2536.0
2025-03-20 14:20:00,600.0,600.0,596.0,596.29,5193.0,600.0,600.0,596.0,596.29,5193.0
2025-03-20 14:30:00,596.49,597.84,596.44,597.84,5652.0,596.49,597.84,596.44,597.84,5652.0
2025-03-20 14:40:00,597.34,597.52,596.3,597.03,1837.0,597.34,597.52,596.3,597.03,1837.0
2025-03-20 14:50:00,597.22,598.59,596.41,596.41,4842.0,597.22,598.59,596.41,596.41,4842.0
2025-03-20 15:00:00,596.82,597.64,595.33,595.33,2221.0,596.82,597.64,595.33,595.33,2221.0
2025-03-20 15:10:00,594.33,596.81,594.32,596.32,6806.0,594.33,596.81,594.32,596.32,6806.0
2025-03-20 15:20:00,596.71,598.05,595.36,595.51,5635.0,596.71,598.05,595.36,595.51,5635.0
2025-03-20 15:30:00,595.65,598.83,595.65,597.7,8952.0,595.65,598.83,595.65,597.7,8952.0
2025-03-20 15:40:00,597.83,600.02,597.3,599.61,6301.0,597.83,600.02,597.3,599.61,6301.0
2025-03-20 15:50:00,600.27,600.27,596.15,598.21,38121.0,600.27,600.27,596.15,598.21,38121.0
2025-03-21 09:30:00,598.22,598.22,589.02,589.02,8328.0,598.22,598.22,589.02,589.02,8328.0
2025-03-21 09:40:00,591.14,595.29,591.07,594.04,9659.0,591.14,595.29,591.07,594.04,9659.0
2025-03-21 09:50:00,594.13,595.75,592.39,593.73,9190.0,594.13,595.75,592.39,593.73,9190.0
2025-03-21 10:00:00,593.49,597.26,592.0,596.02,4661.0,593.49,597.26,592.0,596.02,4661.0
2025-03-21 10:10:00,595.88,596.03,594.0,595.43,1960.0,595.88,596.03,594.0,595.43,1960.0
2025-03-21 10:20:00,595.34,600.0,595.34,595.88,4674.0,595.34,600.0,595.34,595.88,4674.0
2025-03-21 10:30:00,595.45,596.78,594.6,595.19,4224.0,595.45,596.78,594.6,595.19,4224.0
2025-03-21 10:40:00,595.56,595.79,593.05,595.58,3100.0,595.56,595.79,593.05,595.58,3100.0
2025-03-21 10:50:00,593.98,596.46,593.57,596.08,1396.0,593.98,596.46,593.57,596.08,1396.0
2025-03-21 11:00:00,597.48,597.48,596.24,596.4,806.0,597.48,597.48,596.24,596.4,806.0
2025-03-21 11:10:00,595.91,595.91,594.28,595.42,700.0,595.91,595.91,594.28,595.42,700.0
2025-03-21 11:20:00,595.22,596.09,595.22,595.37,600.0,595.22,596.09,595.22,595.37,600.0
2025-03-21 11:30:00,595.21,595.65,595.21,595.65,500.0,595.21,595.65,595.21,595.65,500.0
2025-03-21 11:40:00,594.98,594.98,593.79,594.45,800.0,594.98,594.98,593.79,594.45,800.0
2025-03-21 11:50:00,593.8,595.05,593.73,594.94,1100.0,593.8,595.05,593.73,594.94,1100.0
2025-03-21 12:00:00,595.07,595.56,593.64,595.51,1817.0,595.07,595.56,593.64,595.51,1817.0
2025-03-21 12:10:00,595.84,598.01,595.26,598.01,900.0,595.84,598.01,595.26,598.01,900.0
2025-03-21 12:20:00,597.96,599.58,597.96,598.92,2006.0,597.96,599.58,597.96,598.92,2006.0
2025-03-21 12:30:00,599.4,599.4,597.88,598.78,1427.0,599.4,599.4,597.88,598.78,1427.0
2025-03-21 12:40:00,598.79,599.27,598.64,599.27,900.0,598.79,599.27,598.64,599.27,900.0
2025-03-21 12:50:00,599.36,601.74,599.36,601.68,1000.0,599.36,601.74,599.36,601.68,1000.0
2025-03-21 13:00:00,601.45,601.8,600.53,601.8,790.0,601.45,601.8,600.53,601.8,790.0
2025-03-21 13:10:00,600.05,600.25,600.05,600.13,1450.0,600.05,600.25,600.05,600.13,1450.0
2025-03-21 13:20:00,600.13,601.47,600.13,601.03,2855.0,600.13,601.47,600.13,601.03,2855.0
2025-03-21 13:30:00,601.16,602.59,600.72,602.24,3286.0,601.16,602.59,600.72,602.24,3286.0
2025-03-21 13:40:00,602.07,603.29,602.07,603.29,950.0,602.07,603.29,602.07,603.29,950.0
2025-03-21 13:50:00,603.79,603.79,602.33,602.75,1106.0,603.79,603.79,602.33,602.75,1106.0
2025-03-21 14:00:00,602.29,603.52,602.29,602.75,2003.0,602.29,603.52,602.29,602.75,2003.0
2025-03-21 14:10:00,601.52,602.74,601.52,602.18,1348.0,601.52,602.74,601.52,602.18,1348.0
2025-03-21 14:20:00,601.89,602.81,601.89,602.3,1401.0,601.89,602.81,601.89,602.3,1401.0
2025-03-21 14:30:00,602.33,603.52,602.33,603.52,2279.0,602.33,603.52,602.33,603.52,2279.0
2025-03-21 14:40:00,603.47,603.91,602.82,603.12,3047.0,603.47,603.91,602.82,603.12,3047.0
2025-03-21 14:50:00,603.59,604.04,603.15,603.62,3236.0,603.59,604.04,603.15,603.62,3236.0
2025-03-21 15:00:00,603.08,604.47,602.83,603.65,7071.0,603.08,604.47,602.83,603.65,7071.0
2025-03-21 15:10:00,603.2,604.06,602.77,603.55,6585.0,603.2,604.06,602.77,603.55,6585.0
2025-03-21 15:20:00,603.43,604.31,601.7,604.3,17826.0,603.43,604.31,601.7,604.3,17826.0
2025-03-21 15:30:00,604.36,605.41,603.49,604.54,5498.0,604.36,605.41,603.49,604.54,5498.0
2025-03-21 15:40:00,603.5,604.74,602.83,603.95,5358.0,603.5,604.74,602.83,603.95,5358.0
2025-03-21 15:50:00,604.27,606.31,603.82,606.26,54851.0,604.27,606.31,603.82,606.26,54851.0
2025-03-24 09:30:00,616.98,619.62,615.0,618.42,9489.0,616.98,619.62,615.0,618.42,9489.0
2025-03-24 09:40:00,618.49,619.47,614.82,618.82,6007.0,618.49,619.47,614.82,618.82,6007.0
2025-03-24 09:50:00,620.99,622.39,617.5,621.18,6248.0,620.99,622.39,617.5,621.18,6248.0
2025-03-24 10:00:00,621.0,621.0,617.96,618.23,2124.0,621.0,621.0,617.96,618.23,2124.0
2025-03-24 10:10:00,618.0,620.43,618.0,619.97,5585.0,618.0,620.43,618.0,619.97,5585.0
2025-03-24 10:20:00,619.97,620.45,619.97,620.45,295.0,619.97,620.45,619.97,620.45,295.0
2025-03-24 10:30:00,621.92,624.0,621.91,623.76,2306.0,621.92,624.0,621.91,623.76,2306.0
2025-03-24 10:40:00,623.73,623.73,618.79,622.77,3450.0,623.73,623.73,618.79,622.77,3450.0
2025-03-24 10:50:00,623.01,623.77,620.35,622.93,3165.0,623.01,623.77,620.35,622.93,3165.0
2025-03-24 11:00:00,622.25,622.45,620.9,622.36,3065.0,622.25,622.45,620.9,622.36,3065.0
2025-03-24 11:10:00,622.36,622.38,621.4,622.31,1348.0,622.36,622.38,621.4,622.31,1348.0
2025-03-24 11:20:00,623.23,623.23,621.87,623.07,5174.0,623.23,623.23,621.87,623.07,5174.0
2025-03-24 11:30:00,623.01,623.9,623.01,623.66,2407.0,623.01,623.9,623.01,623.66,2407.0
2025-03-24 11:40:00,623.21,624.07,623.12,623.36,3965.0,623.21,624.07,623.12,623.36,3965.0
2025-03-24 11:50:00,623.95,624.63,623.95,624.52,5062.0,623.95,624.63,623.95,624.52,5062.0
2025-03-24 12:00:00,624.24,625.16,623.82,624.19,4790.0,624.24,625.16,623.82,624.19,4790.0
2025-03-24 12:10:00,623.87,623.87,622.92,623.33,1237.0,623.87,623.87,622.92,623.33,1237.0
2025-03-24 12:20:00,623.38,624.03,622.01,622.37,2551.0,623.38,624.03,622.01,622.37,2551.0
2025-03-24 12:30:00,622.1,623.34,622.1,623.3,549.0,622.1,623.34,622.1,623.3,549.0
2025-03-24 12:40:00,622.95,623.95,621.49,623.95,4533.0,622.95,623.95,621.49,623.95,4533.0
2025-03-24 12:50:00,623.1,623.95,621.83,622.06,2155.0,623.1,623.95,621.83,622.06,2155.0
2025-03-24 13:00:00,622.01,622.28,621.68,622.14,600.0,622.01,622.28,621.68,622.14,600.0
2025-03-24 13:10:00,621.64,621.65,620.99,621.22,1247.0,621.64,621.65,620.99,621.22,1247.0
2025-03-24 13:20:00,620.49,622.03,620.49,622.03,1356.0,620.49,622.03,620.49,622.03,1356.0
2025-03-24 13:30:00,621.47,622.08,621.45,621.45,1560.0,621.47,622.08,621.45,621.45,1560.0
2025-03-24 13:40:00,621.56,621.56,620.63,620.76,1958.0,621.56,621.56,620.63,620.76,1958.0
2025-03-24 13:50:00,620.98,621.55,620.0,621.28,4052.0,620.98,621.55,620.0,621.28,4052.0
2025-03-24 14:00:00,620.85,622.08,620.0,621.72,9082.0,620.85,622.08,620.0,621.72,9082.0
2025-03-24 14:10:00,621.33,622.14,621.2,622.03,1800.0,621.33,622.14,621.2,622.03,1800.0
2025-03-24 14:20:00,622.13,622.29,621.53,622.29,1647.0,622.13,622.29,621.53,622.29,1647.0
2025-03-24 14:30:00,622.08,622.29,621.44,622.12,2201.0,622.08,622.29,621.44,622.12,2201.0
2025-03-24 14:40:00,621.66,624.02,621.63,624.02,3220.0,621.66,624.02,621.63,624.02,3220.0
2025-03-24 14:50:00,623.09,623.81,623.09,623.24,2000.0,623.09,623.81,623.09,623.24,2000.0
2025-03-24 15:00:00,623.35,624.38,623.06,624.14,2860.0,623.35,624.38,623.06,624.14,2860.0
2025-03-24 15:10:00,624.04,625.44,624.04,624.48,4216.0,624.04,625.44,624.04,624.48,4216.0
2025-03-24 15:20:00,624.07,624.08,622.75,623.6,4101.0,624.07,624.08,622.75,623.6,4101.0
2025-03-24 15:30:00,624.22,624.25,623.15,623.15,3258.0,624.22,624.25,623.15,623.15,3258.0
2025-03-24 15:40:00,623.32,625.39,622.63,625.39,6865.0,623.32,625.39,622.63,625.39,6865.0
2025-03-24 15:50:00,625.12,627.95,624.06,626.53,35030.0,625.12,627.95,624.06,626.53,35030.0
2025-03-25 09:30:00,629.92,637.78,626.98,633.38,7776.0,629.92,637.78,626.98,633.38,7776.0
2025-03-25 09:40:00,635.82,635.82,627.85,634.0,1473.0,635.82,635.82,627.85,634.0,1473.0
2025-03-25 09:50:00,632.82,633.88,632.41,633.8,1300.0,632.82,633.88,632.41,633.8,1300.0
2025-03-25 10:00:00,633.93,633.93,631.43,632.95,2002.0,633.93,633.93,631.43,632.95,2002.0
2025-03-25 10:10:00,632.17,633.01,630.51,632.07,2379.0,632.17,633.01,630.51,632.07,2379.0
2025-03-25 10:20:00,632.03,632.21,629.63,630.51,1500.0,632.03,632.21,629.63,630.51,1500.0
2025-03-25 10:30:00,628.29,632.18,628.29,632.18,802.0,628.29,632.18,628.29,632.18,802.0
2025-03-25 10:40:00,632.32,632.62,630.24,630.24,5807.0,632.32,632.62,630.24,630.24,5807.0
2025-03-25 10:50:00,630.39,630.62,628.97,628.97,700.0,630.39,630.62,628.97,628.97,700.0
2025-03-25 11:00:00,630.31,631.59,630.22,630.22,1200.0,630.31,631.59,630.22,630.22,1200.0
2025-03-25 11:10:00,630.19,631.29,628.3,628.3,900.0,630.19,631.29,628.3,628.3,900.0
2025-03-25 11:20:00,628.98,628.98,628.97,628.98,237.0,628.98,628.98,628.97,628.98,237.0
2025-03-25 11:30:00,628.91,629.12,627.91,628.54,1323.0,628.91,629.12,627.91,628.54,1323.0
2025-03-25 11:40:00,628.85,628.85,627.12,627.55,823.0,628.85,628.85,627.12,627.55,823.0
2025-03-25 11:50:00,627.24,627.24,626.16,626.2,802.0,627.24,627.24,626.16,626.2,802.0
2025-03-25 12:00:00,626.02,626.03,626.02,626.02,100.0,626.02,626.03,626.02,626.02,100.0
2025-03-25 12:10:00,626.6,626.6,625.87,626.13,1600.0,626.6,626.6,625.87,626.13,1600.0
2025-03-25 12:20:00,626.01,626.02,625.78,625.79,200.0,626.01,626.02,625.78,625.79,200.0
2025-03-25 12:30:00,626.3,626.3,626.08,626.08,806.0,626.3,626.3,626.08,626.08,806.0
2025-03-25 12:40:00,626.11,626.89,626.11,626.72,300.0,626.11,626.89,626.11,626.72,300.0
2025-03-25 12:50:00,627.23,627.43,625.93,625.93,2273.0,627.23,627.43,625.93,625.93,2273.0
2025-03-25 13:00:00,626.99,627.8,626.31,627.38,2372.0,626.99,627.8,626.31,627.38,2372.0
2025-03-25 13:10:00,627.37,628.72,627.37,628.72,780.0,627.37,628.72,627.37,628.72,780.0
2025-03-25 13:20:00,628.48,628.48,627.5,627.87,1648.0,628.48,628.48,627.5,627.87,1648.0
2025-03-25 13:30:00,627.66,627.87,627.0,627.84,1000.0,627.66,627.87,627.0,627.84,1000.0
2025-03-25 13:40:00,628.12,628.12,626.79,626.79,1266.0,628.12,628.12,626.79,626.79,1266.0
2025-03-25 13:50:00,626.71,627.68,626.09,627.68,1721.0,626.71,627.68,626.09,627.68,1721.0
2025-03-25 14:00:00,627.54,627.55,627.05,627.05,1004.0,627.54,627.55,627.05,627.05,1004.0
2025-03-25 14:10:00,627.53,628.28,627.22,627.9,1260.0,627.53,628.28,627.22,627.9,1260.0
2025-03-25 14:20:00,628.0,628.27,627.05,627.18,1592.0,628.0,628.27,627.05,627.18,1592.0
2025-03-25 14:30:00,626.56,627.02,626.56,627.01,1502.0,626.56,627.02,626.56,627.01,1502.0
2025-03-25 14:40:00,626.49,627.13,625.75,626.63,2620.0,626.49,627.13,625.75,626.63,2620.0
2025-03-25 14:50:00,626.58,627.31,626.58,627.16,1151.0,626.58,627.31,626.58,627.16,1151.0
2025-03-25 15:00:00,627.78,628.05,626.83,627.28,2341.0,627.78,628.05,626.83,627.28,2341.0
2025-03-25 15:10:00,627.9,627.91,626.93,627.05,772.0,627.9,627.91,626.93,627.05,772.0
2025-03-25 15:20:00,626.84,626.84,625.57,625.86,1401.0,626.84,626.84,625.57,625.86,1401.0
2025-03-25 15:30:00,626.15,627.34,625.38,625.59,4985.0,626.15,627.34,625.38,625.59,4985.0
2025-03-25 15:40:00,624.96,626.8,624.96,626.43,4916.0,624.96,626.8,624.96,626.43,4916.0
2025-03-25 15:50:00,626.18,627.13,624.88,626.3,25140.0,626.18,627.13,624.88,626.3,25140.0
2025-03-26 09:30:00,621.96,627.71,620.58,623.69,5301.0,621.96,627.71,620.58,623.69,5301.0
2025-03-26 09:40:00,625.56,625.56,618.79,619.07,2332.0,625.56,625.56,618.79,619.07,2332.0
2025-03-26 09:50:00,617.09,617.09,609.09,610.2,2090.0,617.09,617.09,609.09,610.2,2090.0
2025-03-26 10:00:00,613.12,613.28,609.09,609.44,13145.0,613.12,613.28,609.09,609.44,13145.0
2025-03-26 10:10:00,610.5,611.36,608.01,608.01,2695.0,610.5,611.36,608.01,608.01,2695.0
2025-03-26 10:20:00,608.01,609.0,604.87,609.0,4381.0,608.01,609.0,604.87,609.0,4381.0
2025-03-26 10:30:00,608.25,609.3,605.78,605.78,5450.0,608.25,609.3,605.78,605.78,5450.0
2025-03-26 10:40:00,606.1,607.02,605.92,606.24,2602.0,606.1,607.02,605.92,606.24,2602.0
2025-03-26 10:50:00,606.32,609.21,605.91,609.15,2414.0,606.32,609.21,605.91,609.15,2414.0
2025-03-26 11:00:00,609.15,610.45,609.15,609.63,2172.0,609.15,610.45,609.15,609.63,2172.0
2025-03-26 11:10:00,610.29,611.16,608.63,611.16,2789.0,610.29,611.16,608.63,611.16,2789.0
2025-03-26 11:20:00,610.4,610.4,608.2,608.2,1835.0,610.4,610.4,608.2,608.2,1835.0
2025-03-26 11:30:00,609.19,609.54,607.18,607.24,1656.0,609.19,609.54,607.18,607.24,1656.0
2025-03-26 11:40:00,608.12,608.13,606.55,607.61,1326.0,608.12,608.13,606.55,607.61,1326.0
2025-03-26 11:50:00,606.88,606.88,604.01,604.8,700.0,606.88,606.88,604.01,604.8,700.0
2025-03-26 12:00:00,603.84,605.89,603.84,605.88,2873.0,603.84,605.89,603.84,605.88,2873.0
2025-03-26 12:10:00,605.33,605.34,604.69,605.08,500.0,605.33,605.34,604.69,605.08,500.0
2025-03-26 12:20:00,604.98,606.22,604.98,606.22,600.0,604.98,606.22,604.98,606.22,600.0
2025-03-26 12:30:00,607.18,607.74,607.18,607.74,370.0,607.18,607.74,607.18,607.74,370.0
2025-03-26 12:40:00,608.4,611.39,608.4,611.38,5317.0,608.4,611.39,608.4,611.38,5317.0
2025-03-26 12:50:00,612.09,612.09,609.51,609.51,3127.0,612.09,612.09,609.51,609.51,3127.0
2025-03-26 13:00:00,608.16,609.07,608.16,608.72,664.0,608.16,609.07,608.16,608.72,664.0
2025-03-26 13:10:00,608.01,608.2,607.09,607.31,1130.0,608.01,608.2,607.09,607.31,1130.0
2025-03-26 13:20:00,606.75,607.41,606.54,607.41,2620.0,606.75,607.41,606.54,607.41,2620.0
2025-03-26 13:30:00,606.08,606.08,604.64,605.46,2578.0,606.08,606.08,604.64,605.46,2578.0
2025-03-26 13:40:00,607.0,607.23,607.0,607.2,300.0,607.0,607.23,607.0,607.2,300.0
2025-03-26 13:50:00,606.28,606.7,606.22,606.7,2900.0,606.28,606.7,606.22,606.7,2900.0
2025-03-26 14:00:00,607.6,607.91,606.0,606.32,9477.0,607.6,607.91,606.0,606.32,9477.0
2025-03-26 14:10:00,607.73,608.4,607.73,608.39,600.0,607.73,608.4,607.73,608.39,600.0
2025-03-26 14:20:00,609.33,609.34,609.06,609.06,200.0,609.33,609.34,609.06,609.06,200.0
2025-03-26 14:30:00,608.81,608.91,608.07,608.08,1000.0,608.81,608.91,608.07,608.08,1000.0
2025-03-26 14:40:00,607.39,607.51,605.88,605.97,2000.0,607.39,607.51,605.88,605.97,2000.0
2025-03-26 14:50:00,606.09,606.29,605.88,606.29,2111.0,606.09,606.29,605.88,606.29,2111.0
2025-03-26 15:00:00,606.67,606.67,605.59,606.27,4158.0,606.67,606.67,605.59,606.27,4158.0
2025-03-26 15:10:00,605.96,608.27,605.95,608.02,7670.0,605.96,608.27,605.95,608.02,7670.0
2025-03-26 15:20:00,607.06,609.06,607.06,607.26,2800.0,607.06,609.06,607.06,607.26,2800.0
2025-03-26 15:30:00,606.26,607.53,606.26,606.49,2772.0,606.26,607.53,606.26,606.49,2772.0
2025-03-26 15:40:00,606.17,607.33,606.17,607.3,6340.0,606.17,607.33,606.17,607.3,6340.0
2025-03-26 15:50:00,607.61,609.35,606.83,609.13,26138.0,607.61,609.35,606.83,609.13,26138.0
2025-03-27 09:30:00,603.62,614.04,591.0,592.99,10284.0,603.62,614.04,591.0,592.99,10284.0
2025-03-27 09:40:00,592.35,598.06,590.24,595.36,2900.0,592.35,598.06,590.24,595.36,2900.0
2025-03-27 09:50:00,596.92,598.46,592.76,597.54,2399.0,596.92,598.46,592.76,597.54,2399.0
2025-03-27 10:00:00,598.78,599.88,596.46,598.38,5573.0,598.78,599.88,596.46,598.38,5573.0
2025-03-27 10:10:00,596.63,601.22,595.43,600.48,3917.0,596.63,601.22,595.43,600.48,3917.0
2025-03-27 10:20:00,600.28,602.32,600.1,600.48,8425.0,600.28,602.32,600.1,600.48,8425.0
2025-03-27 10:30:00,603.06,605.22,603.06,605.22,928.0,603.06,605.22,603.06,605.22,928.0
2025-03-27 10:40:00,605.11,605.11,603.34,603.34,1189.0,605.11,605.11,603.34,603.34,1189.0
2025-03-27 10:50:00,605.2,606.43,603.64,606.42,2090.0,605.2,606.43,603.64,606.42,2090.0
2025-03-27 11:00:00,606.68,609.76,603.86,605.14,6013.0,606.68,609.76,603.86,605.14,6013.0
2025-03-27 11:10:00,605.68,605.68,604.14,604.14,1400.0,605.68,605.68,604.14,604.14,1400.0
2025-03-27 11:20:00,604.63,604.67,604.04,604.05,306.0,604.63,604.67,604.04,604.05,306.0
2025-03-27 11:30:00,603.4,603.72,600.05,600.05,2134.0,603.4,603.72,600.05,600.05,2134.0
2025-03-27 11:40:00,600.84,601.28,599.79,601.28,2834.0,600.84,601.28,599.79,601.28,2834.0
2025-03-27 11:50:00,601.13,601.38,600.78,600.78,500.0,601.13,601.38,600.78,600.78,500.0
2025-03-27 12:00:00,600.43,602.51,600.01,602.51,820.0,600.43,602.51,600.01,602.51,820.0
2025-03-27 12:10:00,602.7,604.5,602.7,604.5,658.0,602.7,604.5,602.7,604.5,658.0
2025-03-27 12:20:00,604.5,604.55,602.63,603.52,2208.0,604.5,604.55,602.63,603.52,2208.0
2025-03-27 12:30:00,602.68,602.68,601.62,601.97,500.0,602.68,602.68,601.62,601.97,500.0
2025-03-27 12:40:00,601.65,601.67,601.65,601.67,462.0,601.65,601.67,601.65,601.67,462.0
2025-03-27 12:50:00,600.42,601.17,599.59,600.05,3852.0,600.42,601.17,599.59,600.05,3852.0
2025-03-27 13:00:00,600.57,601.48,600.24,601.48,1777.0,600.57,601.48,600.24,601.48,1777.0
2025-03-27 13:10:00,601.96,603.25,600.73,602.88,1622.0,601.96,603.25,600.73,602.88,1622.0
2025-03-27 13:20:00,602.54,602.54,601.31,601.31,700.0,602.54,602.54,601.31,601.31,700.0
2025-03-27 13:30:00,600.56,602.66,600.06,602.49,5107.0,600.56,602.66,600.06,602.49,5107.0
2025-03-27 13:40:00,600.8,602.22,600.63,601.72,849.0,600.8,602.22,600.63,601.72,849.0
2025-03-27 13:50:00,601.87,601.87,599.81,599.81,1726.0,601.87,601.87,599.81,599.81,1726.0
2025-03-27 14:00:00,600.05,601.63,599.7,601.63,1400.0,600.05,601.63,599.7,601.63,1400.0
2025-03-27 14:10:00,600.85,601.46,600.46,600.46,1000.0,600.85,601.46,600.46,600.46,1000.0
2025-03-27 14:20:00,601.18,602.27,600.66,601.41,11473.0,601.18,602.27,600.66,601.41,11473.0
2025-03-27 14:30:00,601.41,602.32,601.25,602.32,744.0,601.41,602.32,601.25,602.32,744.0
2025-03-27 14:40:00,602.66,603.26,602.52,602.59,779.0,602.66,603.26,602.52,602.59,779.0
2025-03-27 14:50:00,602.87,603.25,600.55,600.56,1200.0,602.87,603.25,600.55,600.56,1200.0
2025-03-27 15:00:00,601.14,601.15,598.27,598.27,9042.0,601.14,601.15,598.27,598.27,9042.0
2025-03-27 15:10:00,598.14,599.45,598.14,598.74,21855.0,598.14,599.45,598.14,598.74,21855.0
2025-03-27 15:20:00,598.75,600.17,598.74,599.59,32313.0,598.75,600.17,598.74,599.59,32313.0
2025-03-27 15:30:00,599.18,599.49,597.09,597.1,3486.0,599.18,599.49,597.09,597.1,3486.0
2025-03-27 15:40:00,596.62,597.29,594.68,595.36,5139.0,596.62,597.29,594.68,595.36,5139.0
2025-03-27 15:50:00,595.22,595.22,592.42,592.74,26317.0,595.22,595.22,592.42,592.74,26317.0
2025-03-28 09:30:00,591.97,591.97,587.75,590.0,10505.0,591.97,591.97,587.75,590.0,10505.0
2025-03-28 09:40:00,590.0,592.35,588.41,592.35,35208.0,590.0,592.35,588.41,592.35,35208.0
2025-03-28 09:50:00,593.98,593.98,590.45,591.71,10280.0,593.98,593.98,590.45,591.71,10280.0
2025-03-28 10:00:00,589.76,592.99,588.0,588.45,5250.0,589.76,592.99,588.0,588.45,5250.0
2025-03-28 10:10:00,587.86,589.6,585.85,586.38,5480.0,587.86,589.6,585.85,586.38,5480.0
2025-03-28 10:20:00,586.54,587.68,583.05,584.55,6028.0,586.54,587.68,583.05,584.55,6028.0
2025-03-28 10:30:00,584.55,584.6,583.34,584.39,1214.0,584.55,584.6,583.34,584.39,1214.0
2025-03-28 10:40:00,584.93,585.59,583.71,585.17,5099.0,584.93,585.59,583.71,585.17,5099.0
2025-03-28 10:50:00,584.92,584.93,583.32,583.32,830.0,584.92,584.93,583.32,583.32,830.0
2025-03-28 11:00:00,581.18,581.18,579.43,580.23,3500.0,581.18,581.18,579.43,580.23,3500.0
2025-03-28 11:10:00,580.62,582.71,580.62,581.75,3000.0,580.62,582.71,580.62,581.75,3000.0
2025-03-28 11:20:00,582.71,584.38,581.79,584.38,2009.0,582.71,584.38,581.79,584.38,2009.0
2025-03-28 11:30:00,584.07,585.27,584.07,585.25,1413.0,584.07,585.27,584.07,585.25,1413.0
2025-03-28 11:40:00,585.92,585.92,584.68,585.4,2131.0,585.92,585.92,584.68,585.4,2131.0
2025-03-28 11:50:00,586.0,586.0,583.6,584.79,5255.0,586.0,586.0,583.6,584.79,5255.0
2025-03-28 12:00:00,584.39,585.21,584.19,584.21,900.0,584.39,585.21,584.19,584.21,900.0
2025-03-28 12:10:00,584.1,584.83,581.79,581.79,1356.0,584.1,584.83,581.79,581.79,1356.0
2025-03-28 12:20:00,582.57,583.21,582.47,583.21,1150.0,582.57,583.21,582.47,583.21,1150.0
2025-03-28 12:30:00,582.72,584.35,582.72,583.5,2252.0,582.72,584.35,582.72,583.5,2252.0
2025-03-28 12:40:00,583.58,583.72,582.77,583.29,1420.0,583.58,583.72,582.77,583.29,1420.0
2025-03-28 12:50:00,583.07,583.07,582.09,582.29,906.0,583.07,583.07,582.09,582.29,906.0
2025-03-28 13:00:00,581.57,581.57,580.08,580.5,1910.0,581.57,581.57,580.08,580.5,1910.0
2025-03-28 13:10:00,579.66,580.68,578.35,579.0,13768.0,579.66,580.68,578.35,579.0,13768.0
2025-03-28 13:20:00,579.08,579.14,577.42,577.42,2270.0,579.08,579.14,577.42,577.42,2270.0
2025-03-28 13:30:00,576.72,578.19,576.49,576.97,1912.0,576.72,578.19,576.49,576.97,1912.0
2025-03-28 13:40:00,576.97,577.75,576.45,577.59,2605.0,576.97,577.75,576.45,577.59,2605.0
2025-03-28 13:50:00,577.57,578.97,576.19,578.97,2429.0,577.57,578.97,576.19,578.97,2429.0
2025-03-28 14:00:00,579.73,580.66,579.61,580.66,1350.0,579.73,580.66,579.61,580.66,1350.0
2025-03-28 14:10:00,580.66,580.77,579.93,580.42,4106.0,580.66,580.77,579.93,580.42,4106.0
2025-03-28 14:20:00,580.42,580.42,578.99,578.99,2006.0,580.42,580.42,578.99,578.99,2006.0
2025-03-28 14:30:00,579.56,579.57,577.76,577.76,3162.0,579.56,579.57,577.76,577.76,3162.0
2025-03-28 14:40:00,578.58,578.7,577.87,578.28,900.0,578.58,578.7,577.87,578.28,900.0
2025-03-28 14:50:00,577.72,579.16,577.65,578.25,9375.0,577.72,579.16,577.65,578.25,9375.0
2025-03-28 15:00:00,578.75,579.64,578.53,579.49,12542.0,578.75,579.64,578.53,579.49,12542.0
2025-03-28 15:10:00,579.3,579.3,576.54,576.63,15354.0,579.3,579.3,576.54,576.63,15354.0
2025-03-28 15:20:00,576.35,578.01,576.05,576.14,18888.0,576.35,578.01,576.05,576.14,18888.0
2025-03-28 15:30:00,576.92,576.92,575.65,576.26,24070.0,576.92,576.92,575.65,576.26,24070.0
2025-03-28 15:40:00,576.2,578.95,575.0,578.66,34117.0,576.2,578.95,575.0,578.66,34117.0
2025-03-28 15:50:00,578.89,581.98,577.78,580.44,46230.0,578.89,581.98,577.78,580.44,46230.0
2025-03-31 09:30:00,566.84,575.33,560.01,562.33,32248.0,566.84,575.33,560.01,562.33,32248.0
2025-03-31 09:40:00,562.29,562.29,550.76,554.48,16093.0,562.29,562.29,550.76,554.48,16093.0
2025-03-31 09:50:00,555.75,563.12,553.5,559.35,4882.0,555.75,563.12,553.5,559.35,4882.0
2025-03-31 10:00:00,558.94,561.67,556.56,560.88,5909.0,558.94,561.67,556.56,560.88,5909.0
2025-03-31 10:10:00,560.81,561.67,557.52,557.52,9853.0,560.81,561.67,557.52,557.52,9853.0
2025-03-31 10:20:00,557.98,558.21,554.6,554.78,1978.0,557.98,558.21,554.6,554.78,1978.0
2025-03-31 10:30:00,556.14,560.94,555.26,556.52,10536.0,556.14,560.94,555.26,556.52,10536.0
2025-03-31 10:40:00,556.71,556.71,552.59,553.96,3566.0,556.71,556.71,552.59,553.96,3566.0
2025-03-31 10:50:00,555.47,555.47,552.01,553.17,26408.0,555.47,555.47,552.01,553.17,26408.0
2025-03-31 11:00:00,553.87,554.8,551.57,553.67,18054.0,553.87,554.8,551.57,553.67,18054.0
2025-03-31 11:10:00,553.67,557.07,552.94,557.07,10713.0,553.67,557.07,552.94,557.07,10713.0
2025-03-31 11:20:00,557.07,562.37,556.35,557.72,14945.0,557.07,562.37,556.35,557.72,14945.0
2025-03-31 11:30:00,557.97,563.07,557.52,562.56,5745.0,557.97,563.07,557.52,562.56,5745.0
2025-03-31 11:40:00,563.27,563.84,560.97,563.84,1780.0,563.27,563.84,560.97,563.84,1780.0
2025-03-31 11:50:00,563.83,564.94,561.88,562.33,6268.0,563.83,564.94,561.88,562.33,6268.0
2025-03-31 12:00:00,562.7,563.54,561.24,562.26,5317.0,562.7,563.54,561.24,562.26,5317.0
2025-03-31 12:10:00,561.6,562.25,560.36,562.24,10788.0,561.6,562.25,560.36,562.24,10788.0
2025-03-31 12:20:00,562.61,563.86,560.87,563.38,6009.0,562.61,563.86,560.87,563.38,6009.0
2025-03-31 12:30:00,563.86,563.86,561.96,563.47,1900.0,563.86,563.86,561.96,563.47,1900.0
2025-03-31 12:40:00,563.36,563.37,561.4,561.95,4298.0,563.36,563.37,561.4,561.95,4298.0
2025-03-31 12:50:00,562.13,562.13,559.37,559.37,3913.0,562.13,562.13,559.37,559.37,3913.0
2025-03-31 13:00:00,559.92,563.61,558.58,563.56,14644.0,559.92,563.61,558.58,563.56,14644.0
2025-03-31 13:10:00,563.84,565.47,562.85,562.85,5000.0,563.84,565.47,562.85,562.85,5000.0
2025-03-31 13:20:00,563.84,564.38,562.41,564.35,4220.0,563.84,564.38,562.41,564.35,4220.0
2025-03-31 13:30:00,564.71,566.68,563.88,566.68,3670.0,564.71,566.68,563.88,566.68,3670.0
2025-03-31 13:40:00,566.36,566.68,564.6,565.58,2922.0,566.36,566.68,564.6,565.58,2922.0
2025-03-31 13:50:00,565.58,566.66,565.24,565.24,2629.0,565.58,566.66,565.24,565.24,2629.0
2025-03-31 14:00:00,565.88,568.03,565.87,568.03,2370.0,565.88,568.03,565.87,568.03,2370.0
2025-03-31 14:10:00,569.2,571.58,568.62,569.62,8009.0,569.2,571.58,568.62,569.62,8009.0
2025-03-31 14:20:00,570.08,570.08,569.26,569.84,500.0,570.08,570.08,569.26,569.84,500.0
2025-03-31 14:30:00,569.92,572.01,569.86,571.8,3246.0,569.92,572.01,569.86,571.8,3246.0
2025-03-31 14:40:00,571.51,573.02,570.93,571.39,6641.0,571.51,573.02,570.93,571.39,6641.0
2025-03-31 14:50:00,572.3,573.3,570.31,570.31,5656.0,572.3,573.3,570.31,570.31,5656.0
2025-03-31 15:00:00,570.65,571.63,569.99,571.19,3178.0,570.65,571.63,569.99,571.19,3178.0
2025-03-31 15:10:00,570.82,572.49,570.81,571.04,3735.0,570.82,572.49,570.81,571.04,3735.0
2025-03-31 15:20:00,571.17,572.29,567.0,567.0,6069.0,571.17,572.29,567.0,567.0,6069.0
2025-03-31 15:30:00,567.97,570.35,567.36,570.35,4065.0,567.97,570.35,567.36,570.35,4065.0
2025-03-31 15:40:00,570.3,571.58,566.49,568.36,8786.0,570.3,571.58,566.49,568.36,8786.0
2025-03-31 15:50:00,568.54,571.43,567.16,570.22,56687.0,568.54,571.43,567.16,570.22,56687.0
2025-04-01 09:30:00,573.72,573.72,566.8,568.0,7671.0,573.72,573.72,566.8,568.0,7671.0
2025-04-01 09:40:00,569.22,580.86,568.0,576.24,5093.0,569.22,580.86,568.0,576.24,5093.0
2025-04-01 09:50:00,573.53,573.55,569.14,570.03,2534.0,573.53,573.55,569.14,570.03,2534.0
2025-04-01 10:00:00,569.15,573.11,568.6,568.95,4010.0,569.15,573.11,568.6,568.95,4010.0
2025-04-01 10:10:00,571.28,571.28,567.95,567.95,1851.0,571.28,571.28,567.95,567.95,1851.0
2025-04-01 10:20:00,566.73,570.48,566.73,568.75,2020.0,566.73,570.48,566.73,568.75,2020.0
2025-04-01 10:30:00,569.83,571.35,569.06,569.8,1300.0,569.83,571.35,569.06,569.8,1300.0
2025-04-01 10:40:00,570.71,571.19,570.0,570.0,611.0,570.71,571.19,570.0,570.0,611.0
2025-04-01 10:50:00,570.13,573.87,570.13,573.02,1700.0,570.13,573.87,570.13,573.02,1700.0
2025-04-01 11:00:00,572.56,576.22,572.56,576.21,1715.0,572.56,576.22,572.56,576.21,1715.0
2025-04-01 11:10:00,575.95,578.21,575.53,578.21,4260.0,575.95,578.21,575.53,578.21,4260.0
2025-04-01 11:20:00,577.29,577.29,576.51,576.62,5464.0,577.29,577.29,576.51,576.62,5464.0
2025-04-01 11:30:00,576.69,577.95,575.88,577.84,12400.0,576.69,577.95,575.88,577.84,12400.0
2025-04-01 11:40:00,577.74,580.77,577.08,580.17,6710.0,577.74,580.77,577.08,580.17,6710.0
2025-04-01 11:50:00,580.76,580.76,579.65,579.73,1165.0,580.76,580.76,579.65,579.73,1165.0
2025-04-01 12:00:00,579.5,580.76,579.49,580.71,1120.0,579.5,580.76,579.49,580.71,1120.0
2025-04-01 12:10:00,581.43,581.65,581.01,581.64,1320.0,581.43,581.65,581.01,581.64,1320.0
2025-04-01 12:20:00,581.98,582.37,579.36,579.55,7970.0,581.98,582.37,579.36,579.55,7970.0
2025-04-01 12:30:00,579.75,579.96,578.59,579.07,6889.0,579.75,579.96,578.59,579.07,6889.0
2025-04-01 12:40:00,579.3,579.69,577.54,578.17,8744.0,579.3,579.69,577.54,578.17,8744.0
2025-04-01 12:50:00,578.71,580.92,578.65,580.92,2520.0,578.71,580.92,578.65,580.92,2520.0
2025-04-01 13:00:00,580.25,580.92,578.89,578.89,2121.0,580.25,580.92,578.89,578.89,2121.0
2025-04-01 13:10:00,578.84,580.08,578.83,579.16,777.0,578.84,580.08,578.83,579.16,777.0
2025-04-01 13:20:00,578.6,579.54,578.43,578.52,1800.0,578.6,579.54,578.43,578.52,1800.0
2025-04-01 13:30:00,579.64,579.64,578.82,579.32,4624.0,579.64,579.64,578.82,579.32,4624.0
2025-04-01 13:40:00,579.38,580.68,578.47,578.6,1924.0,579.38,580.68,578.47,578.6,1924.0
2025-04-01 13:50:00,579.11,579.44,577.67,577.85,1625.0,579.11,579.44,577.67,577.85,1625.0
2025-04-01 14:00:00,577.71,577.71,575.05,575.05,1800.0,577.71,577.71,575.05,575.05,1800.0
2025-04-01 14:10:00,575.4,575.4,574.61,575.22,1126.0,575.4,575.4,574.61,575.22,1126.0
2025-04-01 14:20:00,574.17,574.71,574.0,574.71,500.0,574.17,574.71,574.0,574.71,500.0
2025-04-01 14:30:00,575.08,575.72,574.17,574.18,1962.0,575.08,575.72,574.17,574.18,1962.0
2025-04-01 14:40:00,574.9,575.73,574.78,575.3,1100.0,574.9,575.73,574.78,575.3,1100.0
2025-04-01 14:50:00,575.67,577.96,575.67,577.86,905.0,575.67,577.96,575.67,577.86,905.0
2025-04-01 15:00:00,577.97,579.37,577.96,579.37,1347.0,577.97,579.37,577.96,579.37,1347.0
2025-04-01 15:10:00,578.8,580.01,578.18,579.25,4220.0,578.8,580.01,578.18,579.25,4220.0
2025-04-01 15:20:00,579.28,581.84,579.28,580.63,5668.0,579.28,581.84,579.28,580.63,5668.0
2025-04-01 15:30:00,580.03,581.9,580.03,580.89,3702.0,580.03,581.9,580.03,580.89,3702.0
2025-04-01 15:40:00,580.95,582.63,580.95,582.18,7870.0,580.95,582.63,580.95,582.18,7870.0
2025-04-01 15:50:00,582.35,584.48,581.08,581.97,32626.0,582.35,584.48,581.08,581.97,32626.0
2025-04-02 09:30:00,573.92,592.14,573.92,590.11,12270.0,573.92,592.14,573.92,590.11,12270.0
2025-04-02 09:40:00,590.11,592.24,586.66,590.02,16408.0,590.11,592.24,586.66,590.02,16408.0
2025-04-02 09:50:00,590.77,591.49,584.58,585.23,10980.0,590.77,591.49,584.58,585.23,10980.0
2025-04-02 10:00:00,582.72,588.94,582.72,583.76,11223.0,582.72,588.94,582.72,583.76,11223.0
2025-04-02 10:10:00,583.76,586.19,582.93,584.84,5899.0,583.76,586.19,582.93,584.84,5899.0
2025-04-02 10:20:00,585.27,588.56,585.16,587.37,4022.0,585.27,588.56,585.16,587.37,4022.0
2025-04-02 10:30:00,586.63,587.29,585.62,587.22,1776.0,586.63,587.29,585.62,587.22,1776.0
2025-04-02 10:40:00,586.83,590.0,586.83,588.94,5713.0,586.83,590.0,586.83,588.94,5713.0
2025-04-02 10:50:00,588.81,590.0,587.97,589.06,3260.0,588.81,590.0,587.97,589.06,3260.0
2025-04-02 11:00:00,587.81,591.2,587.81,590.36,10189.0,587.81,591.2,587.81,590.36,10189.0
2025-04-02 11:10:00,590.87,591.79,588.1,588.88,6939.0,590.87,591.79,588.1,588.88,6939.0
2025-04-02 11:20:00,588.88,595.18,588.87,593.96,4740.0,588.88,595.18,588.87,593.96,4740.0
2025-04-02 11:30:00,593.25,594.51,592.87,593.8,6308.0,593.25,594.51,592.87,593.8,6308.0
2025-04-02 11:40:00,593.8,594.41,591.53,592.34,6433.0,593.8,594.41,591.53,592.34,6433.0
2025-04-02 11:50:00,592.08,594.34,591.87,594.14,9491.0,592.08,594.34,591.87,594.14,9491.0
2025-04-02 12:00:00,593.7,593.7,592.24,592.92,3452.0,593.7,593.7,592.24,592.92,3452.0
2025-04-02 12:10:00,592.99,595.75,592.99,595.4,6290.0,592.99,595.75,592.99,595.4,6290.0
2025-04-02 12:20:00,595.22,597.81,595.21,597.81,6363.0,595.22,597.81,595.21,597.81,6363.0
2025-04-02 12:30:00,597.17,597.38,594.96,594.96,3406.0,597.17,597.38,594.96,594.96,3406.0
2025-04-02 12:40:00,595.15,597.03,595.15,597.02,4929.0,595.15,597.03,595.15,597.02,4929.0
2025-04-02 12:50:00,597.75,598.62,595.33,596.12,8679.0,597.75,598.62,595.33,596.12,8679.0
2025-04-02 13:00:00,596.12,598.66,596.12,598.66,5906.0,596.12,598.66,596.12,598.66,5906.0
2025-04-02 13:10:00,598.13,599.27,598.04,599.01,4360.0,598.13,599.27,598.04,599.01,4360.0
2025-04-02 13:20:00,598.96,599.01,597.74,598.24,3143.0,598.96,599.01,597.74,598.24,3143.0
2025-04-02 13:30:00,598.02,598.02,595.59,595.88,7664.0,598.02,598.02,595.59,595.88,7664.0
2025-04-02 13:40:00,595.79,595.79,592.89,592.96,912.0,595.79,595.79,592.89,592.96,912.0
2025-04-02 13:50:00,592.86,593.81,592.13,593.81,1800.0,592.86,593.81,592.13,593.81,1800.0
2025-04-02 14:00:00,593.51,595.07,589.9,590.42,15485.0,593.51,595.07,589.9,590.42,15485.0
2025-04-02 14:10:00,590.0,590.61,586.43,587.49,14903.0,590.0,590.61,586.43,587.49,14903.0
2025-04-02 14:20:00,588.54,589.1,585.74,586.4,3261.0,588.54,589.1,585.74,586.4,3261.0
2025-04-02 14:30:00,587.75,591.08,586.57,591.08,3066.0,587.75,591.08,586.57,591.08,3066.0
2025-04-02 14:40:00,592.3,592.32,590.84,591.32,2400.0,592.3,592.32,590.84,591.32,2400.0
2025-04-02 14:50:00,591.03,591.03,588.02,588.02,2401.0,591.03,591.03,588.02,588.02,2401.0
2025-04-02 15:00:00,588.42,590.48,588.39,588.8,1601.0,588.42,590.48,588.39,588.8,1601.0
2025-04-02 15:10:00,588.63,588.78,586.4,586.71,4465.0,588.63,588.78,586.4,586.71,4465.0
2025-04-02 15:20:00,586.85,588.98,585.9,588.84,4142.0,586.85,588.98,585.9,588.84,4142.0
2025-04-02 15:30:00,588.1,591.6,587.89,590.61,4747.0,588.1,591.6,587.89,590.61,4747.0
2025-04-02 15:40:00,590.7,593.25,589.17,592.88,5525.0,590.7,593.25,589.17,592.88,5525.0
2025-04-02 15:50:00,593.34,594.21,590.52,593.26,55216.0,593.34,594.21,590.52,593.26,55216.0
2025-04-03 09:30:00,558.72,558.72,547.3,550.88,28283.0,558.72,558.72,547.3,550.88,28283.0
2025-04-03 09:40:00,549.93,549.93,535.73,539.21,17291.0,549.93,549.93,535.73,539.21,17291.0
2025-04-03 09:50:00,535.25,539.0,528.49,530.3,13458.0,535.25,539.0,528.49,530.3,13458.0
2025-04-03 10:00:00,528.48,534.9,527.69,531.15,19541.0,528.48,534.9,527.69,531.15,19541.0
2025-04-03 10:10:00,530.87,533.69,527.6,529.02,17571.0,530.87,533.69,527.6,529.02,17571.0
2025-04-03 10:20:00,530.23,534.37,528.46,532.11,5748.0,530.23,534.37,528.46,532.11,5748.0
2025-04-03 10:30:00,534.28,535.08,531.51,532.43,10383.0,534.28,535.08,531.51,532.43,10383.0
2025-04-03 10:40:00,532.09,532.9,528.3,528.3,19062.0,532.09,532.9,528.3,528.3,19062.0
2025-04-03 10:50:00,528.05,531.18,528.05,529.81,8277.0,528.05,531.18,528.05,529.81,8277.0
2025-04-03 11:00:00,530.05,530.4,528.38,528.38,13425.0,530.05,530.4,528.38,528.38,13425.0
2025-04-03 11:10:00,528.85,534.63,528.85,533.19,14353.0,528.85,534.63,528.85,533.19,14353.0
2025-04-03 11:20:00,533.48,533.64,530.59,530.75,6675.0,533.48,533.64,530.59,530.75,6675.0
2025-04-03 11:30:00,531.24,533.95,530.59,532.34,8728.0,531.24,533.95,530.59,532.34,8728.0
2025-04-03 11:40:00,533.25,533.75,528.92,531.2,11139.0,533.25,533.75,528.92,531.2,11139.0
2025-04-03 11:50:00,531.13,533.79,529.65,532.42,6737.0,531.13,533.79,529.65,532.42,6737.0
2025-04-03 12:00:00,532.47,535.89,532.45,533.78,4744.0,532.47,535.89,532.45,533.78,4744.0
2025-04-03 12:10:00,533.17,535.23,532.79,534.43,6810.0,533.17,535.23,532.79,534.43,6810.0
2025-04-03 12:20:00,534.43,534.43,532.72,533.39,1200.0,534.43,534.43,532.72,533.39,1200.0
2025-04-03 12:30:00,534.23,534.38,531.28,532.54,9274.0,534.23,534.38,531.28,532.54,9274.0
2025-04-03 12:40:00,532.62,535.18,532.62,535.18,7189.0,532.62,535.18,532.62,535.18,7189.0
2025-04-03 12:50:00,535.15,535.18,531.2,531.84,5760.0,535.15,535.18,531.2,531.84,5760.0
2025-04-03 13:00:00,532.54,534.93,531.28,534.54,8809.0,532.54,534.93,531.28,534.54,8809.0
2025-04-03 13:10:00,534.43,536.72,533.96,535.57,5950.0,534.43,536.72,533.96,535.57,5950.0
2025-04-03 13:20:00,536.84,536.86,534.9,535.08,14279.0,536.84,536.86,534.9,535.08,14279.0
2025-04-03 13:30:00,534.17,535.83,534.16,535.63,33202.0,534.17,535.83,534.16,535.63,33202.0
2025-04-03 13:40:00,534.88,536.03,534.53,535.68,5071.0,534.88,536.03,534.53,535.68,5071.0
2025-04-03 13:50:00,534.87,535.32,531.59,532.08,6034.0,534.87,535.32,531.59,532.08,6034.0
2025-04-03 14:00:00,532.24,532.67,531.03,531.12,5691.0,532.24,532.67,531.03,531.12,5691.0
2025-04-03 14:10:00,531.06,531.71,529.11,529.74,10161.0,531.06,531.71,529.11,529.74,10161.0
2025-04-03 14:20:00,530.23,531.38,529.78,530.65,6138.0,530.23,531.38,529.78,530.65,6138.0
2025-04-03 14:30:00,530.8,531.7,530.01,531.02,7881.0,530.8,531.7,530.01,531.02,7881.0
2025-04-03 14:40:00,531.05,533.63,530.97,532.78,7480.0,531.05,533.63,530.97,532.78,7480.0
2025-04-03 14:50:00,532.62,533.28,531.76,532.35,8308.0,532.62,533.28,531.76,532.35,8308.0
2025-04-03 15:00:00,531.85,532.17,528.95,529.25,6159.0,531.85,532.17,528.95,529.25,6159.0
2025-04-03 15:10:00,528.31,529.65,526.19,527.56,7395.0,528.31,529.65,526.19,527.56,7395.0
2025-04-03 15:20:00,527.31,528.65,526.85,528.4,11371.0,527.31,528.65,526.85,528.4,11371.0
2025-04-03 15:30:00,528.4,528.43,524.67,525.33,28185.0,528.4,528.43,524.67,525.33,28185.0
2025-04-03 15:40:00,525.33,528.07,524.17,525.46,27009.0,525.33,528.07,524.17,525.46,27009.0
2025-04-03 15:50:00,524.87,526.64,522.4,526.24,67475.0,524.87,526.64,522.4,526.24,67475.0
2025-04-04 09:30:00,505.0,512.63,495.22,498.48,41076.0,505.0,512.63,495.22,498.48,41076.0
2025-04-04 09:40:00,496.44,503.83,489.41,499.37,26775.0,496.44,503.83,489.41,499.37,26775.0
2025-04-04 09:50:00,498.59,499.98,491.31,497.04,45045.0,498.59,499.98,491.31,497.04,45045.0
2025-04-04 10:00:00,497.02,497.22,486.6,489.88,18837.0,497.02,497.22,486.6,489.88,18837.0
2025-04-04 10:10:00,487.89,491.12,485.1,490.85,17786.0,487.89,491.12,485.1,490.85,17786.0
2025-04-04 10:20:00,490.85,493.02,485.56,486.44,16791.0,490.85,493.02,485.56,486.44,16791.0
2025-04-04 10:30:00,486.29,487.08,482.18,483.83,10657.0,486.29,487.08,482.18,483.83,10657.0
2025-04-04 10:40:00,483.82,486.03,482.77,482.86,18023.0,483.82,486.03,482.77,482.86,18023.0
2025-04-04 10:50:00,483.02,490.1,481.15,490.07,16254.0,483.02,490.1,481.15,490.07,16254.0
2025-04-04 11:00:00,488.87,496.12,488.19,495.89,27896.0,488.87,496.12,488.19,495.89,27896.0
2025-04-04 11:10:00,496.0,504.54,495.88,502.66,27501.0,496.0,504.54,495.88,502.66,27501.0
2025-04-04 11:20:00,502.16,505.57,500.39,501.31,26565.0,502.16,505.57,500.39,501.31,26565.0
2025-04-04 11:30:00,501.31,502.38,497.26,498.16,13695.0,501.31,502.38,497.26,498.16,13695.0
2025-04-04 11:40:00,498.92,505.61,498.58,505.2,14726.0,498.92,505.61,498.58,505.2,14726.0
2025-04-04 11:50:00,504.66,504.66,498.05,498.1,11390.0,504.66,504.66,498.05,498.1,11390.0
2025-04-04 12:00:00,497.99,499.76,496.14,497.24,4605.0,497.99,499.76,496.14,497.24,4605.0
2025-04-04 12:10:00,496.57,499.35,493.72,494.0,8377.0,496.57,499.35,493.72,494.0,8377.0
2025-04-04 12:20:00,494.82,496.33,494.02,496.33,4659.0,494.82,496.33,494.02,496.33,4659.0
2025-04-04 12:30:00,496.33,497.0,494.35,497.0,13035.0,496.33,497.0,494.35,497.0,13035.0
2025-04-04 12:40:00,497.16,498.19,493.52,493.53,14279.0,497.16,498.19,493.52,493.53,14279.0
2025-04-04 12:50:00,492.94,494.22,492.71,492.71,4817.0,492.94,494.22,492.71,492.71,4817.0
2025-04-04 13:00:00,494.1,495.7,492.91,494.04,7907.0,494.1,495.7,492.91,494.04,7907.0
2025-04-04 13:10:00,493.75,494.57,492.25,493.97,6223.0,493.75,494.57,492.25,493.97,6223.0
2025-04-04 13:20:00,493.76,499.37,493.68,496.76,7399.0,493.76,499.37,493.68,496.76,7399.0
2025-04-04 13:30:00,495.79,498.52,494.84,497.93,9476.0,495.79,498.52,494.84,497.93,9476.0
2025-04-04 13:40:00,497.5,500.23,497.07,500.01,8159.0,497.5,500.23,497.07,500.01,8159.0
2025-04-04 13:50:00,499.94,500.51,497.16,499.62,7115.0,499.94,500.51,497.16,499.62,7115.0
2025-04-04 14:00:00,500.34,502.75,500.08,501.65,11679.0,500.34,502.75,500.08,501.65,11679.0
2025-04-04 14:10:00,501.88,502.88,497.52,497.52,5535.0,501.88,502.88,497.52,497.52,5535.0
2025-04-04 14:20:00,497.77,498.86,496.53,496.86,12390.0,497.77,498.86,496.53,496.86,12390.0
2025-04-04 14:30:00,496.74,500.37,496.02,498.75,21075.0,496.74,500.37,496.02,498.75,21075.0
2025-04-04 14:40:00,498.61,501.2,497.28,500.93,16871.0,498.61,501.2,497.28,500.93,16871.0
2025-04-04 14:50:00,500.45,500.97,497.49,497.5,7932.0,500.45,500.97,497.49,497.5,7932.0
2025-04-04 15:00:00,497.68,497.71,492.65,494.24,16473.0,497.68,497.71,492.65,494.24,16473.0
2025-04-04 15:10:00,493.33,496.25,491.37,492.86,33666.0,493.33,496.25,491.37,492.86,33666.0
2025-04-04 15:20:00,493.48,499.25,493.47,497.73,20919.0,493.48,499.25,493.47,497.73,20919.0
2025-04-04 15:30:00,497.16,501.62,497.15,498.8,19595.0,497.16,501.62,497.15,498.8,19595.0
2025-04-04 15:40:00,499.08,502.89,497.6,500.24,22955.0,499.08,502.89,497.6,500.24,22955.0
2025-04-04 15:50:00,501.1,503.55,499.85,501.25,99937.0,501.1,503.55,499.85,501.25,99937.0
2025-04-07 09:30:00,478.2,488.5,478.2,483.08,27926.0,478.2,488.5,478.2,483.08,27926.0
2025-04-07 09:40:00,482.1,483.67,472.27,481.21,13608.0,482.1,483.67,472.27,481.21,13608.0
2025-04-07 09:50:00,481.23,495.79,481.2,495.0,13858.0,481.23,495.79,481.2,495.0,13858.0
2025-04-07 10:00:00,493.42,499.36,488.91,492.62,15160.0,493.42,499.36,488.91,492.62,15160.0
2025-04-07 10:10:00,492.3,523.68,491.37,510.79,34695.0,492.3,523.68,491.37,510.79,34695.0
2025-04-07 10:20:00,514.29,514.29,492.76,492.77,15832.0,514.29,514.29,492.76,492.77,15832.0
2025-04-07 10:30:00,492.77,500.94,486.39,486.91,7349.0,492.77,500.94,486.39,486.91,7349.0
2025-04-07 10:40:00,489.21,496.08,486.06,492.8,22150.0,489.21,496.08,486.06,492.8,22150.0
2025-04-07 10:50:00,497.47,505.25,496.41,503.37,8498.0,497.47,505.25,496.41,503.37,8498.0
2025-04-07 11:00:00,501.73,506.07,497.2,497.27,8376.0,501.73,506.07,497.2,497.27,8376.0
2025-04-07 11:10:00,497.27,498.69,488.36,490.45,17941.0,497.27,498.69,488.36,490.45,17941.0
2025-04-07 11:20:00,492.84,494.57,489.15,490.39,15692.0,492.84,494.57,489.15,490.39,15692.0
2025-04-07 11:30:00,490.99,497.5,490.99,497.5,4284.0,490.99,497.5,490.99,497.5,4284.0
2025-04-07 11:40:00,494.71,501.45,494.71,498.9,13206.0,494.71,501.45,494.71,498.9,13206.0
2025-04-07 11:50:00,498.69,499.69,495.5,496.95,10566.0,498.69,499.69,495.5,496.95,10566.0
2025-04-07 12:00:00,495.65,496.5,490.9,490.9,5868.0,495.65,496.5,490.9,490.9,5868.0
2025-04-07 12:10:00,490.0,492.57,488.73,490.55,3249.0,490.0,492.57,488.73,490.55,3249.0
2025-04-07 12:20:00,491.87,497.9,487.98,497.63,6762.0,491.87,497.9,487.98,497.63,6762.0
2025-04-07 12:30:00,497.31,498.58,495.42,496.73,4274.0,497.31,498.58,495.42,496.73,4274.0
2025-04-07 12:40:00,496.24,497.27,492.59,492.59,5124.0,496.24,497.27,492.59,492.59,5124.0
2025-04-07 12:50:00,492.43,493.51,488.11,490.2,4150.0,492.43,493.51,488.11,490.2,4150.0
2025-04-07 13:00:00,492.49,497.53,489.66,492.58,16144.0,492.49,497.53,489.66,492.58,16144.0
2025-04-07 13:10:00,491.98,498.6,489.49,498.6,9701.0,491.98,498.6,489.49,498.6,9701.0
2025-04-07 13:20:00,497.44,502.7,496.17,501.21,8652.0,497.44,502.7,496.17,501.21,8652.0
2025-04-07 13:30:00,500.56,503.01,498.27,500.95,8090.0,500.56,503.01,498.27,500.95,8090.0
2025-04-07 13:40:00,500.88,507.84,500.52,503.76,12518.0,500.88,507.84,500.52,503.76,12518.0
2025-04-07 13:50:00,504.57,505.04,501.68,503.18,7844.0,504.57,505.04,501.68,503.18,7844.0
2025-04-07 14:00:00,503.19,504.9,499.34,500.92,9006.0,503.19,504.9,499.34,500.92,9006.0
2025-04-07 14:10:00,503.27,503.62,498.87,502.99,8499.0,503.27,503.62,498.87,502.99,8499.0
2025-04-07 14:20:00,502.99,502.99,494.97,496.29,7532.0,502.99,502.99,494.97,496.29,7532.0
2025-04-07 14:30:00,496.68,503.43,496.27,502.12,12320.0,496.68,503.43,496.27,502.12,12320.0
2025-04-07 14:40:00,501.74,501.74,497.26,500.01,3438.0,501.74,501.74,497.26,500.01,3438.0
2025-04-07 14:50:00,499.65,499.81,493.98,495.09,6441.0,499.65,499.81,493.98,495.09,6441.0
2025-04-07 15:00:00,496.2,499.71,493.87,493.91,6221.0,496.2,499.71,493.87,493.91,6221.0
2025-04-07 15:10:00,494.15,495.65,491.49,495.03,11156.0,494.15,495.65,491.49,495.03,11156.0
2025-04-07 15:20:00,495.03,495.46,491.31,491.87,10952.0,495.03,495.46,491.31,491.87,10952.0
2025-04-07 15:30:00,491.52,497.2,491.52,494.34,13399.0,491.52,497.2,491.52,494.34,13399.0
2025-04-07 15:40:00,494.81,494.81,489.67,492.84,18602.0,494.81,494.81,489.67,492.84,18602.0
2025-04-07 15:50:00,492.13,498.26,490.53,497.42,61608.0,492.13,498.26,490.53,497.42,61608.0
2025-04-08 09:30:00,515.0,519.19,513.7,517.72,18931.0,515.0,519.19,513.7,517.72,18931.0
2025-04-08 09:40:00,518.02,522.06,515.64,517.59,19258.0,518.02,522.06,515.64,517.59,19258.0
2025-04-08 09:50:00,515.12,519.96,515.11,519.85,21290.0,515.12,519.96,515.11,519.85,21290.0
2025-04-08 10:00:00,517.95,521.66,517.73,520.5,9244.0,517.95,521.66,517.73,520.5,9244.0
2025-04-08 10:10:00,520.31,523.75,520.0,523.15,8390.0,520.31,523.75,520.0,523.15,8390.0
2025-04-08 10:20:00,523.06,526.53,522.0,524.14,6949.0,523.06,526.53,522.0,524.14,6949.0
2025-04-08 10:30:00,524.15,524.72,520.72,523.38,11674.0,524.15,524.72,520.72,523.38,11674.0
2025-04-08 10:40:00,523.49,523.98,520.59,520.6,13425.0,523.49,523.98,520.59,520.6,13425.0
2025-04-08 10:50:00,520.74,521.81,513.92,514.99,13005.0,520.74,521.81,513.92,514.99,13005.0
2025-04-08 11:00:00,515.2,517.56,513.8,514.87,6387.0,515.2,517.56,513.8,514.87,6387.0
2025-04-08 11:10:00,515.09,515.61,512.48,512.85,8525.0,515.09,515.61,512.48,512.85,8525.0
2025-04-08 11:20:00,514.78,516.62,512.44,512.44,7173.0,514.78,516.62,512.44,512.44,7173.0
2025-04-08 11:30:00,511.19,516.96,511.19,515.7,4014.0,511.19,516.96,511.19,515.7,4014.0
2025-04-08 11:40:00,516.13,518.74,513.94,513.94,9686.0,516.13,518.74,513.94,513.94,9686.0
2025-04-08 11:50:00,513.91,515.35,511.36,514.86,3093.0,513.91,515.35,511.36,514.86,3093.0
2025-04-08 12:00:00,513.96,514.42,512.29,513.93,4740.0,513.96,514.42,512.29,513.93,4740.0
2025-04-08 12:10:00,513.96,514.18,510.52,510.56,1803.0,513.96,514.18,510.52,510.56,1803.0
2025-04-08 12:20:00,507.42,508.62,505.34,508.62,2187.0,507.42,508.62,505.34,508.62,2187.0
2025-04-08 12:30:00,507.36,509.5,503.63,503.93,7088.0,507.36,509.5,503.63,503.93,7088.0
2025-04-08 12:40:00,503.6,506.09,501.33,503.67,5780.0,503.6,506.09,501.33,503.67,5780.0
2025-04-08 12:50:00,504.61,504.61,502.73,502.73,3995.0,504.61,504.61,502.73,502.73,3995.0
2025-04-08 13:00:00,502.51,503.94,499.71,499.71,3488.0,502.51,503.94,499.71,499.71,3488.0
2025-04-08 13:10:00,499.82,501.48,498.07,501.05,3902.0,499.82,501.48,498.07,501.05,3902.0
2025-04-08 13:20:00,500.42,500.73,497.75,497.75,2265.0,500.42,500.73,497.75,497.75,2265.0
2025-04-08 13:30:00,498.54,501.22,497.96,499.05,4129.0,498.54,501.22,497.96,499.05,4129.0
2025-04-08 13:40:00,501.01,507.13,498.66,503.92,11956.0,501.01,507.13,498.66,503.92,11956.0
2025-04-08 13:50:00,503.92,506.49,502.63,505.63,14306.0,503.92,506.49,502.63,505.63,14306.0
2025-04-08 14:00:00,505.52,506.44,499.93,500.04,3935.0,505.52,506.44,499.93,500.04,3935.0
2025-04-08 14:10:00,500.28,504.84,499.84,504.84,3066.0,500.28,504.84,499.84,504.84,3066.0
2025-04-08 14:20:00,505.58,505.58,497.86,497.87,9891.0,505.58,505.58,497.86,497.87,9891.0
2025-04-08 14:30:00,498.37,503.21,497.05,498.15,14475.0,498.37,503.21,497.05,498.15,14475.0
2025-04-08 14:40:00,496.07,498.07,494.81,498.02,10337.0,496.07,498.07,494.81,498.02,10337.0
2025-04-08 14:50:00,497.98,499.09,497.22,498.03,8559.0,497.98,499.09,497.22,498.03,8559.0
2025-04-08 15:00:00,498.98,498.98,491.0,491.81,6040.0,498.98,498.98,491.0,491.81,6040.0
2025-04-08 15:10:00,492.23,492.51,485.8,486.31,5088.0,492.23,492.51,485.8,486.31,5088.0
2025-04-08 15:20:00,486.31,490.3,486.31,488.8,16492.0,486.31,490.3,486.31,488.8,16492.0
2025-04-08 15:30:00,488.43,488.43,482.63,482.9,5980.0,488.43,488.43,482.63,482.9,5980.0
2025-04-08 15:40:00,483.62,486.14,482.34,483.0,13257.0,483.62,486.14,482.34,483.0,13257.0
2025-04-08 15:50:00,482.92,487.69,482.5,487.4,47731.0,482.92,487.69,482.5,487.4,47731.0
2025-04-09 09:30:00,482.28,494.07,480.0,489.35,15100.0,482.28,494.07,480.0,489.35,15100.0
2025-04-09 09:40:00,489.79,494.79,482.13,486.78,7762.0,489.79,494.79,482.13,486.78,7762.0
2025-04-09 09:50:00,487.68,491.05,484.83,484.83,8081.0,487.68,491.05,484.83,484.83,8081.0
2025-04-09 10:00:00,485.03,490.5,483.4,484.65,8974.0,485.03,490.5,483.4,484.65,8974.0
2025-04-09 10:10:00,484.65,488.33,482.53,484.42,9826.0,484.65,488.33,482.53,484.42,9826.0
2025-04-09 10:20:00,486.54,486.54,480.66,485.09,9614.0,486.54,486.54,480.66,485.09,9614.0
2025-04-09 10:30:00,484.68,488.16,482.59,484.85,2612.0,484.68,488.16,482.59,484.85,2612.0
2025-04-09 10:40:00,483.75,484.97,481.08,481.08,2922.0,483.75,484.97,481.08,481.08,2922.0
2025-04-09 10:50:00,480.24,480.24,476.27,477.47,1441.0,480.24,480.24,476.27,477.47,1441.0
2025-04-09 11:00:00,476.5,480.04,475.09,478.87,4713.0,476.5,480.04,475.09,478.87,4713.0
2025-04-09 11:10:00,478.84,480.67,476.11,480.67,3743.0,478.84,480.67,476.11,480.67,3743.0
2025-04-09 11:20:00,480.33,480.95,478.07,478.93,7015.0,480.33,480.95,478.07,478.93,7015.0
2025-04-09 11:30:00,479.19,480.34,477.21,477.21,5382.0,479.19,480.34,477.21,477.21,5382.0
2025-04-09 11:40:00,476.99,480.08,474.83,480.06,9824.0,476.99,480.08,474.83,480.06,9824.0
2025-04-09 11:50:00,477.85,478.35,476.06,477.16,5233.0,477.85,478.35,476.06,477.16,5233.0
2025-04-09 12:00:00,477.1,479.13,475.45,479.13,3977.0,477.1,479.13,475.45,479.13,3977.0
2025-04-09 12:10:00,479.94,480.48,479.3,480.48,1256.0,479.94,480.48,479.3,480.48,1256.0
2025-04-09 12:20:00,480.39,480.39,477.51,477.71,1569.0,480.39,480.39,477.51,477.71,1569.0
2025-04-09 12:30:00,478.08,480.19,478.07,479.99,3363.0,478.08,480.19,478.07,479.99,3363.0
2025-04-09 12:40:00,478.74,479.53,478.01,478.11,1811.0,478.74,479.53,478.01,478.11,1811.0
2025-04-09 12:50:00,479.63,482.08,478.23,481.66,7724.0,479.63,482.08,478.23,481.66,7724.0
2025-04-09 13:00:00,482.75,486.64,481.24,481.24,4234.0,482.75,486.64,481.24,481.24,4234.0
2025-04-09 13:10:00,481.58,490.16,478.72,490.16,12169.0,481.58,490.16,478.72,490.16,12169.0
2025-04-09 13:20:00,490.02,524.49,488.34,514.86,37793.0,490.02,524.49,488.34,514.86,37793.0
2025-04-09 13:30:00,514.86,527.44,512.22,519.83,53907.0,514.86,527.44,512.22,519.83,53907.0
2025-04-09 13:40:00,519.83,535.26,516.0,531.22,49252.0,519.83,535.26,516.0,531.22,49252.0
2025-04-09 13:50:00,531.18,543.49,525.7,539.4,22159.0,531.18,543.49,525.7,539.4,22159.0
2025-04-09 14:00:00,541.51,547.37,535.34,538.54,42572.0,541.51,547.37,535.34,538.54,42572.0
2025-04-09 14:10:00,539.7,547.64,538.15,546.31,35211.0,539.7,547.64,538.15,546.31,35211.0
2025-04-09 14:20:00,547.02,554.23,545.14,553.86,17589.0,547.02,554.23,545.14,553.86,17589.0
2025-04-09 14:30:00,554.22,557.24,552.93,556.43,30461.0,554.22,557.24,552.93,556.43,30461.0
2025-04-09 14:40:00,556.18,557.97,542.55,546.32,32092.0,556.18,557.97,542.55,546.32,32092.0
2025-04-09 14:50:00,546.16,551.08,543.79,545.77,27519.0,546.16,551.08,543.79,545.77,27519.0
2025-04-09 15:00:00,544.06,550.02,542.73,542.73,28584.0,544.06,550.02,542.73,542.73,28584.0
2025-04-09 15:10:00,546.05,555.13,546.05,554.92,25155.0,546.05,555.13,546.05,554.92,25155.0
2025-04-09 15:20:00,554.65,558.04,552.05,552.49,34629.0,554.65,558.04,552.05,552.49,34629.0
2025-04-09 15:30:00,552.98,556.21,544.3,551.95,31196.0,552.98,556.21,544.3,551.95,31196.0
2025-04-09 15:40:00,552.98,553.05,547.76,549.32,35974.0,552.98,553.05,547.76,549.32,35974.0
2025-04-09 15:50:00,549.93,553.52,547.53,548.35,81217.0,549.93,553.52,547.53,548.35,81217.0
2025-04-10 09:30:00,532.74,535.03,525.07,526.06,17223.0,532.74,535.03,525.07,526.06,17223.0
2025-04-10 09:40:00,526.5,530.11,520.7,529.63,19882.0,526.5,530.11,520.7,529.63,19882.0
2025-04-10 09:50:00,526.8,527.76,523.01,523.01,7153.0,526.8,527.76,523.01,523.01,7153.0
2025-04-10 10:00:00,524.25,528.32,521.69,526.17,9331.0,524.25,528.32,521.69,526.17,9331.0
2025-04-10 10:10:00,528.22,529.94,525.21,529.51,7134.0,528.22,529.94,525.21,529.51,7134.0
2025-04-10 10:20:00,529.52,534.24,528.24,529.73,4733.0,529.52,534.24,528.24,529.73,4733.0
2025-04-10 10:30:00,529.57,533.14,529.55,533.14,3542.0,529.57,533.14,529.55,533.14,3542.0
2025-04-10 10:40:00,533.22,535.75,532.93,534.92,31377.0,533.22,535.75,532.93,534.92,31377.0
2025-04-10 10:50:00,534.45,535.5,529.53,530.08,11674.0,534.45,535.5,529.53,530.08,11674.0
2025-04-10 11:00:00,528.56,532.74,528.31,532.15,2696.0,528.56,532.74,528.31,532.15,2696.0
2025-04-10 11:10:00,532.15,533.37,527.11,527.11,2375.0,532.15,533.37,527.11,527.11,2375.0
2025-04-10 11:20:00,526.5,527.45,524.54,524.54,1720.0,526.5,527.45,524.54,524.54,1720.0
2025-04-10 11:30:00,524.53,524.85,521.82,524.54,4282.0,524.53,524.85,521.82,524.54,4282.0
2025-04-10 11:40:00,523.51,524.84,521.76,523.7,2721.0,523.51,524.84,521.76,523.7,2721.0
2025-04-10 11:50:00,522.38,523.81,522.05,522.16,2937.0,522.38,523.81,522.05,522.16,2937.0
2025-04-10 12:00:00,522.65,524.16,519.48,521.28,4364.0,522.65,524.16,519.48,521.28,4364.0
2025-04-10 12:10:00,520.44,520.84,516.62,517.69,1683.0,520.44,520.84,516.62,517.69,1683.0
2025-04-10 12:20:00,517.42,517.42,512.77,514.47,10969.0,517.42,517.42,512.77,514.47,10969.0
2025-04-10 12:30:00,516.77,523.61,516.35,523.61,8170.0,516.77,523.61,516.35,523.61,8170.0
2025-04-10 12:40:00,521.5,521.5,516.22,520.21,12546.0,521.5,521.5,516.22,520.21,12546.0
2025-04-10 12:50:00,520.01,521.15,517.76,519.74,6224.0,520.01,521.15,517.76,519.74,6224.0
2025-04-10 13:00:00,521.0,524.46,516.67,516.67,3346.0,521.0,524.46,516.67,516.67,3346.0
2025-04-10 13:10:00,516.44,516.44,509.56,511.9,8091.0,516.44,516.44,509.56,511.9,8091.0
2025-04-10 13:20:00,510.96,516.26,508.93,516.21,8000.0,510.96,516.26,508.93,516.21,8000.0
2025-04-10 13:30:00,515.54,520.71,515.54,518.58,6171.0,515.54,520.71,515.54,518.58,6171.0
2025-04-10 13:40:00,519.24,523.67,518.59,521.23,20271.0,519.24,523.67,518.59,521.23,20271.0
2025-04-10 13:50:00,520.52,525.54,520.02,523.72,7671.0,520.52,525.54,520.02,523.72,7671.0
2025-04-10 14:00:00,525.92,532.04,522.45,522.46,2710.0,525.92,532.04,522.45,522.46,2710.0
2025-04-10 14:10:00,521.09,521.6,516.88,518.92,10070.0,521.09,521.6,516.88,518.92,10070.0
2025-04-10 14:20:00,521.0,524.98,520.82,524.4,15799.0,521.0,524.98,520.82,524.4,15799.0
2025-04-10 14:30:00,523.32,526.46,521.11,525.13,4200.0,523.32,526.46,521.11,525.13,4200.0
2025-04-10 14:40:00,529.23,529.23,523.69,523.69,878.0,529.23,529.23,523.69,523.69,878.0
2025-04-10 14:50:00,523.3,525.59,518.41,522.81,2721.0,523.3,525.59,518.41,522.81,2721.0
2025-04-10 15:00:00,521.57,527.25,521.56,523.61,2284.0,521.57,527.25,521.56,523.61,2284.0
2025-04-10 15:10:00,519.43,522.2,519.43,520.8,2612.0,519.43,522.2,519.43,520.8,2612.0
2025-04-10 15:20:00,521.78,524.57,517.71,517.71,7513.0,521.78,524.57,517.71,517.71,7513.0
2025-04-10 15:30:00,518.19,523.61,516.56,518.26,7789.0,518.19,523.61,516.56,518.26,7789.0
2025-04-10 15:40:00,517.89,517.89,511.52,513.39,39585.0,517.89,517.89,511.52,513.39,39585.0
2025-04-10 15:50:00,513.87,519.71,511.87,518.54,71843.0,513.87,519.71,511.87,518.54,71843.0
2025-04-11 09:30:00,518.87,524.25,511.6,524.25,26185.0,518.87,524.25,511.6,524.25,26185.0
2025-04-11 09:40:00,522.96,524.24,515.14,519.0,18213.0,522.96,524.24,515.14,519.0,18213.0
2025-04-11 09:50:00,518.48,521.94,515.42,518.9,6739.0,518.48,521.94,515.42,518.9,6739.0
2025-04-11 10:00:00,518.51,520.7,513.94,517.77,15418.0,518.51,520.7,513.94,517.77,15418.0
2025-04-11 10:10:00,516.87,517.24,511.27,511.39,22356.0,516.87,517.24,511.27,511.39,22356.0
2025-04-11 10:20:00,511.27,514.12,510.4,510.4,34224.0,511.27,514.12,510.4,510.4,34224.0
2025-04-11 10:30:00,510.99,518.85,510.99,514.65,11623.0,510.99,518.85,510.99,514.65,11623.0
2025-04-11 10:40:00,514.7,520.46,514.25,519.45,7999.0,514.7,520.46,514.25,519.45,7999.0
2025-04-11 10:50:00,518.78,519.18,513.8,514.64,33928.0,518.78,519.18,513.8,514.64,33928.0
2025-04-11 11:00:00,514.64,519.06,513.72,515.01,11678.0,514.64,519.06,513.72,515.01,11678.0
2025-04-11 11:10:00,513.84,514.13,512.45,512.55,7046.0,513.84,514.13,512.45,512.55,7046.0
2025-04-11 11:20:00,512.82,514.31,511.79,514.31,7004.0,512.82,514.31,511.79,514.31,7004.0
2025-04-11 11:30:00,513.17,518.11,513.16,518.11,5388.0,513.17,518.11,513.16,518.11,5388.0
2025-04-11 11:40:00,516.44,516.44,514.45,515.55,1300.0,516.44,516.44,514.45,515.55,1300.0
2025-04-11 11:50:00,515.52,515.52,511.56,512.17,11707.0,515.52,515.52,511.56,512.17,11707.0
2025-04-11 12:00:00,510.82,514.46,510.82,513.76,6367.0,510.82,514.46,510.82,513.76,6367.0
2025-04-11 12:10:00,513.76,515.7,512.79,512.82,6168.0,513.76,515.7,512.79,512.82,6168.0
2025-04-11 12:20:00,512.92,513.6,511.0,512.52,9228.0,512.92,513.6,511.0,512.52,9228.0
2025-04-11 12:30:00,513.2,516.11,513.16,515.13,5756.0,513.2,516.11,513.16,515.13,5756.0
2025-04-11 12:40:00,514.77,519.21,514.15,518.73,3501.0,514.77,519.21,514.15,518.73,3501.0
2025-04-11 12:50:00,518.83,518.83,516.55,517.62,1325.0,518.83,518.83,516.55,517.62,1325.0
2025-04-11 13:00:00,518.36,519.11,515.98,517.06,5740.0,518.36,519.11,515.98,517.06,5740.0
2025-04-11 13:10:00,515.93,518.08,515.93,516.73,12645.0,515.93,518.08,515.93,516.73,12645.0
2025-04-11 13:20:00,517.42,518.27,516.03,516.09,9752.0,517.42,518.27,516.03,516.09,9752.0
2025-04-11 13:30:00,516.96,517.52,513.06,517.35,9839.0,516.96,517.52,513.06,517.35,9839.0
2025-04-11 13:40:00,518.75,522.92,517.05,522.29,5886.0,518.75,522.92,517.05,522.29,5886.0
2025-04-11 13:50:00,521.15,525.76,521.05,524.29,9464.0,521.15,525.76,521.05,524.29,9464.0
2025-04-11 14:00:00,526.7,526.7,521.05,521.62,6582.0,526.7,526.7,521.05,521.62,6582.0
2025-04-11 14:10:00,521.06,524.06,518.64,519.0,11093.0,521.06,524.06,518.64,519.0,11093.0
2025-04-11 14:20:00,518.42,520.91,518.41,520.07,8403.0,518.42,520.91,518.41,520.07,8403.0
2025-04-11 14:30:00,520.07,521.01,519.48,520.04,6219.0,520.07,521.01,519.48,520.04,6219.0
2025-04-11 14:40:00,521.09,523.14,520.9,522.52,2880.0,521.09,523.14,520.9,522.52,2880.0
2025-04-11 14:50:00,522.22,522.54,518.59,519.56,5689.0,522.22,522.54,518.59,519.56,5689.0
2025-04-11 15:00:00,519.73,521.09,519.54,519.54,1467.0,519.73,521.09,519.54,519.54,1467.0
2025-04-11 15:10:00,521.32,523.27,520.4,523.09,25501.0,521.32,523.27,520.4,523.09,25501.0
2025-04-11 15:20:00,522.8,522.88,519.56,519.73,9838.0,522.8,522.88,519.56,519.73,9838.0
2025-04-11 15:30:00,518.91,521.2,518.09,519.11,8138.0,518.91,521.2,518.09,519.11,8138.0
2025-04-11 15:40:00,519.81,526.18,518.62,525.42,14668.0,519.81,526.18,518.62,525.42,14668.0
2025-04-11 15:50:00,525.0,532.8,524.48,528.13,129043.0,525.0,532.8,524.48,528.13,129043.0
2025-04-14 09:30:00,546.36,550.37,542.26,543.92,30283.0,546.36,550.37,542.26,543.92,30283.0
2025-04-14 09:40:00,543.0,543.92,535.99,539.68,18466.0,543.0,543.92,535.99,539.68,18466.0
2025-04-14 09:50:00,541.05,542.28,537.39,539.01,21572.0,541.05,542.28,537.39,539.01,21572.0
2025-04-14 10:00:00,537.84,543.05,537.36,541.0,12885.0,537.84,543.05,537.36,541.0,12885.0
2025-04-14 10:10:00,541.97,545.11,541.09,543.61,21085.0,541.97,545.11,541.09,543.61,21085.0
2025-04-14 10:20:00,544.9,545.09,542.58,543.65,12311.0,544.9,545.09,542.58,543.65,12311.0
2025-04-14 10:30:00,543.1,543.16,539.74,543.05,13878.0,543.1,543.16,539.74,543.05,13878.0
2025-04-14 10:40:00,541.09,541.94,538.42,539.5,12057.0,541.09,541.94,538.42,539.5,12057.0
2025-04-14 10:50:00,540.15,540.79,536.31,537.21,14564.0,540.15,540.79,536.31,537.21,14564.0
2025-04-14 11:00:00,537.28,537.59,532.58,532.58,12045.0,537.28,537.59,532.58,532.58,12045.0
2025-04-14 11:10:00,533.15,534.25,530.5,533.07,13091.0,533.15,534.25,530.5,533.07,13091.0
2025-04-14 11:20:00,532.99,534.65,530.68,530.83,14393.0,532.99,534.65,530.68,530.83,14393.0
2025-04-14 11:30:00,530.83,532.4,526.38,526.63,5600.0,530.83,532.4,526.38,526.63,5600.0
2025-04-14 11:40:00,527.0,528.41,523.85,523.85,5863.0,527.0,528.41,523.85,523.85,5863.0
2025-04-14 11:50:00,524.64,527.62,524.03,524.83,13924.0,524.64,527.62,524.03,524.83,13924.0
2025-04-14 12:00:00,525.06,527.08,525.05,526.67,2493.0,525.06,527.08,525.05,526.67,2493.0
2025-04-14 12:10:00,525.57,528.27,524.24,527.82,8545.0,525.57,528.27,524.24,527.82,8545.0
2025-04-14 12:20:00,527.92,528.63,526.08,526.95,6742.0,527.92,528.63,526.08,526.95,6742.0
2025-04-14 12:30:00,526.1,529.53,526.1,528.61,2489.0,526.1,529.53,526.1,528.61,2489.0
2025-04-14 12:40:00,527.92,528.84,527.04,527.05,5807.0,527.92,528.84,527.04,527.05,5807.0
2025-04-14 12:50:00,528.07,528.64,524.93,524.94,4670.0,528.07,528.64,524.93,524.94,4670.0
2025-04-14 13:00:00,524.5,528.33,522.25,523.11,8318.0,524.5,528.33,522.25,523.11,8318.0
2025-04-14 13:10:00,523.21,524.71,521.81,524.71,2718.0,523.21,524.71,521.81,524.71,2718.0
2025-04-14 13:20:00,524.36,525.31,523.47,524.48,7814.0,524.36,525.31,523.47,524.48,7814.0
2025-04-14 13:30:00,524.38,525.86,522.56,525.48,5750.0,524.38,525.86,522.56,525.48,5750.0
2025-04-14 13:40:00,525.48,527.35,525.47,526.43,4026.0,525.48,527.35,525.47,526.43,4026.0
2025-04-14 13:50:00,526.43,528.95,526.04,527.92,6518.0,526.43,528.95,526.04,527.92,6518.0
2025-04-14 14:00:00,527.92,528.88,527.4,528.15,4794.0,527.92,528.88,527.4,528.15,4794.0
2025-04-14 14:10:00,527.86,530.14,527.16,529.34,5945.0,527.86,530.14,527.16,529.34,5945.0
2025-04-14 14:20:00,529.5,530.86,529.31,529.65,4034.0,529.5,530.86,529.31,529.65,4034.0
2025-04-14 14:30:00,529.6,531.14,529.08,529.59,3496.0,529.6,531.14,529.08,529.59,3496.0
2025-04-14 14:40:00,529.62,532.1,528.7,529.01,4845.0,529.62,532.1,528.7,529.01,4845.0
2025-04-14 14:50:00,529.16,529.86,528.68,529.13,6823.0,529.16,529.86,528.68,529.13,6823.0
2025-04-14 15:00:00,529.13,530.84,528.55,530.44,6589.0,529.13,530.84,528.55,530.44,6589.0
2025-04-14 15:10:00,530.5,532.44,530.34,530.91,8681.0,530.5,532.44,530.34,530.91,8681.0
2025-04-14 15:20:00,530.91,531.55,530.33,530.98,7754.0,530.91,531.55,530.33,530.98,7754.0
2025-04-14 15:30:00,530.98,532.02,529.66,531.26,17083.0,530.98,532.02,529.66,531.26,17083.0
2025-04-14 15:40:00,531.26,533.23,529.62,530.3,20525.0,531.26,533.23,529.62,530.3,20525.0
2025-04-14 15:50:00,529.72,530.69,526.35,528.7,74425.0,529.72,530.69,526.35,528.7,74425.0
2025-04-15 09:30:00,535.0,542.8,535.0,541.99,18253.0,535.0,542.8,535.0,541.99,18253.0
2025-04-15 09:40:00,540.35,545.52,538.77,545.15,22462.0,540.35,545.52,538.77,545.15,22462.0
2025-04-15 09:50:00,544.88,545.84,541.45,544.79,10988.0,544.88,545.84,541.45,544.79,10988.0
2025-04-15 10:00:00,542.84,548.04,540.64,546.35,4498.0,542.84,548.04,540.64,546.35,4498.0
2025-04-15 10:10:00,548.05,553.63,546.11,547.46,39720.0,548.05,553.63,546.11,547.46,39720.0
2025-04-15 10:20:00,546.4,548.01,539.79,541.9,11290.0,546.4,548.01,539.79,541.9,11290.0
2025-04-15 10:30:00,542.05,542.05,539.57,539.95,7233.0,542.05,542.05,539.57,539.95,7233.0
2025-04-15 10:40:00,540.39,542.43,539.3,540.65,11087.0,540.39,542.43,539.3,540.65,11087.0
2025-04-15 10:50:00,540.89,544.54,540.27,544.27,7050.0,540.89,544.54,540.27,544.27,7050.0
2025-04-15 11:00:00,543.65,547.01,542.89,545.41,25294.0,543.65,547.01,542.89,545.41,25294.0
2025-04-15 11:10:00,544.69,546.87,544.24,545.8,16490.0,544.69,546.87,544.24,545.8,16490.0
2025-04-15 11:20:00,546.4,547.1,545.35,545.45,19012.0,546.4,547.1,545.35,545.45,19012.0
2025-04-15 11:30:00,545.26,548.54,542.44,543.64,18808.0,545.26,548.54,542.44,543.64,18808.0
2025-04-15 11:40:00,544.5,545.11,543.23,543.74,1196.0,544.5,545.11,543.23,543.74,1196.0
2025-04-15 11:50:00,543.59,545.04,543.25,545.04,1971.0,543.59,545.04,543.25,545.04,1971.0
2025-04-15 12:00:00,545.45,547.65,545.41,546.38,3115.0,545.45,547.65,545.41,546.38,3115.0
2025-04-15 12:10:00,545.84,548.02,545.84,547.89,1170.0,545.84,548.02,545.84,547.89,1170.0
2025-04-15 12:20:00,548.1,549.63,548.1,548.75,2920.0,548.1,549.63,548.1,548.75,2920.0
2025-04-15 12:30:00,549.2,549.85,548.08,548.08,2122.0,549.2,549.85,548.08,548.08,2122.0
2025-04-15 12:40:00,547.49,549.55,547.48,548.54,1364.0,547.49,549.55,547.48,548.54,1364.0
2025-04-15 12:50:00,548.24,548.24,545.87,546.76,2479.0,548.24,548.24,545.87,546.76,2479.0
2025-04-15 13:00:00,546.09,547.03,545.79,546.38,4166.0,546.09,547.03,545.79,546.38,4166.0
2025-04-15 13:10:00,545.85,547.91,545.85,546.88,1870.0,545.85,547.91,545.85,546.88,1870.0
2025-04-15 13:20:00,546.88,547.54,544.96,545.62,3955.0,546.88,547.54,544.96,545.62,3955.0
2025-04-15 13:30:00,545.44,546.61,544.6,546.61,6393.0,545.44,546.61,544.6,546.61,6393.0
2025-04-15 13:40:00,547.27,547.54,546.78,547.54,767.0,547.27,547.54,546.78,547.54,767.0
2025-04-15 13:50:00,546.84,547.13,544.95,546.86,3930.0,546.84,547.13,544.95,546.86,3930.0
2025-04-15 14:00:00,546.77,548.29,545.98,547.71,3120.0,546.77,548.29,545.98,547.71,3120.0
2025-04-15 14:10:00,546.59,546.59,545.48,545.92,1521.0,546.59,546.59,545.48,545.92,1521.0
2025-04-15 14:20:00,545.92,546.76,545.78,546.4,1985.0,545.92,546.76,545.78,546.4,1985.0
2025-04-15 14:30:00,546.84,547.24,545.6,545.6,3180.0,546.84,547.24,545.6,545.6,3180.0
2025-04-15 14:40:00,546.16,550.47,546.16,548.07,4726.0,546.16,550.47,546.16,548.07,4726.0
2025-04-15 14:50:00,546.92,548.2,546.41,547.99,2413.0,546.92,548.2,546.41,547.99,2413.0
2025-04-15 15:00:00,547.97,548.84,546.47,546.47,11225.0,547.97,548.84,546.47,546.47,11225.0
2025-04-15 15:10:00,546.22,546.22,542.09,542.55,13829.0,546.22,546.22,542.09,542.55,13829.0
2025-04-15 15:20:00,542.55,544.12,542.54,542.85,7257.0,542.55,544.12,542.54,542.85,7257.0
2025-04-15 15:30:00,543.25,546.19,543.25,544.79,6251.0,543.25,546.19,543.25,544.79,6251.0
2025-04-15 15:40:00,544.71,546.28,544.02,546.28,8817.0,544.71,546.28,544.02,546.28,8817.0
2025-04-15 15:50:00,546.41,548.54,546.08,547.6,59417.0,546.41,548.54,546.08,547.6,59417.0
2025-04-16 09:30:00,532.8,546.63,532.8,543.55,8320.0,532.8,546.63,532.8,543.55,8320.0
2025-04-16 09:40:00,545.25,548.18,541.31,545.68,6378.0,545.25,548.18,541.31,545.68,6378.0
2025-04-16 09:50:00,546.69,547.75,544.26,544.28,6366.0,546.69,547.75,544.26,544.28,6366.0
2025-04-16 10:00:00,544.2,548.73,544.2,547.98,11344.0,544.2,548.73,544.2,547.98,11344.0
2025-04-16 10:10:00,547.0,547.98,544.97,547.56,4617.0,547.0,547.98,544.97,547.56,4617.0
2025-04-16 10:20:00,547.44,550.81,547.36,550.62,9168.0,547.44,550.81,547.36,550.62,9168.0
2025-04-16 10:30:00,549.93,550.8,548.09,549.72,7062.0,549.93,550.8,548.09,549.72,7062.0
2025-04-16 10:40:00,550.95,551.87,549.22,549.22,3266.0,550.95,551.87,549.22,549.22,3266.0
2025-04-16 10:50:00,549.2,551.17,548.8,550.24,5544.0,549.2,551.17,548.8,550.24,5544.0
2025-04-16 11:00:00,550.74,551.96,550.46,550.76,5289.0,550.74,551.96,550.46,550.76,5289.0
2025-04-16 11:10:00,551.58,552.93,550.29,551.4,6834.0,551.58,552.93,550.29,551.4,6834.0
2025-04-16 11:20:00,551.26,554.85,551.26,554.09,3083.0,551.26,554.85,551.26,554.09,3083.0
2025-04-16 11:30:00,554.01,554.01,552.32,553.02,2517.0,554.01,554.01,552.32,553.02,2517.0
2025-04-16 11:40:00,551.23,551.63,548.67,548.67,1100.0,551.23,551.63,548.67,548.67,1100.0
2025-04-16 11:50:00,547.86,549.66,547.85,549.26,5854.0,547.86,549.66,547.85,549.26,5854.0
2025-04-16 12:00:00,550.0,550.24,549.19,550.24,4304.0,550.0,550.24,549.19,550.24,4304.0
2025-04-16 12:10:00,550.58,550.85,549.28,549.68,904.0,550.58,550.85,549.28,549.68,904.0
2025-04-16 12:20:00,549.8,550.26,549.13,549.13,1103.0,549.8,550.26,549.13,549.13,1103.0
2025-04-16 12:30:00,550.0,550.35,548.05,548.05,2020.0,550.0,550.35,548.05,548.05,2020.0
2025-04-16 12:40:00,547.99,548.67,547.33,547.62,2841.0,547.99,548.67,547.33,547.62,2841.0
2025-04-16 12:50:00,547.77,548.51,547.2,547.26,1200.0,547.77,548.51,547.2,547.26,1200.0
2025-04-16 13:00:00,547.53,547.72,547.04,547.55,1900.0,547.53,547.72,547.04,547.55,1900.0
2025-04-16 13:10:00,547.31,548.3,547.31,548.3,2027.0,547.31,548.3,547.31,548.3,2027.0
2025-04-16 13:20:00,548.02,548.21,547.18,548.21,2455.0,548.02,548.21,547.18,548.21,2455.0
2025-04-16 13:30:00,548.18,548.2,544.34,544.34,5233.0,548.18,548.2,544.34,544.34,5233.0
2025-04-16 13:40:00,543.74,543.74,540.0,541.39,4516.0,543.74,543.74,540.0,541.39,4516.0
2025-04-16 13:50:00,540.06,541.43,536.69,537.38,9827.0,540.06,541.43,536.69,537.38,9827.0
2025-04-16 14:00:00,538.02,539.1,536.85,537.08,9135.0,538.02,539.1,536.85,537.08,9135.0
2025-04-16 14:10:00,538.74,540.37,538.5,538.6,4412.0,538.74,540.37,538.5,538.6,4412.0
2025-04-16 14:20:00,540.19,541.5,539.53,539.93,1742.0,540.19,541.5,539.53,539.93,1742.0
2025-04-16 14:30:00,539.82,539.92,538.58,538.58,2261.0,539.82,539.92,538.58,538.58,2261.0
2025-04-16 14:40:00,538.08,538.13,535.9,537.06,3102.0,538.08,538.13,535.9,537.06,3102.0
2025-04-16 14:50:00,536.59,536.9,535.01,535.01,2178.0,536.59,536.9,535.01,535.01,2178.0
2025-04-16 15:00:00,535.78,536.36,534.72,534.73,6551.0,535.78,536.36,534.72,534.73,6551.0
2025-04-16 15:10:00,534.87,535.2,532.92,534.17,10651.0,534.87,535.2,532.92,534.17,10651.0
2025-04-16 15:20:00,533.5,534.82,532.5,533.23,6140.0,533.5,534.82,532.5,533.23,6140.0
2025-04-16 15:30:00,533.75,537.5,533.75,537.44,16812.0,533.75,537.5,533.75,537.44,16812.0
2025-04-16 15:40:00,537.5,539.74,537.5,539.67,11005.0,537.5,539.74,537.5,539.67,11005.0
2025-04-16 15:50:00,540.11,544.66,540.11,543.88,54004.0,540.11,544.66,540.11,543.88,54004.0
2025-04-17 09:30:00,541.37,545.89,541.37,542.74,4430.0,541.37,545.89,541.37,542.74,4430.0
2025-04-17 09:40:00,542.74,544.46,540.69,544.21,5381.0,542.74,544.46,540.69,544.21,5381.0
2025-04-17 09:50:00,544.0,546.2,541.27,541.37,3248.0,544.0,546.2,541.27,541.37,3248.0
2025-04-17 10:00:00,541.37,544.08,537.58,539.69,8855.0,541.37,544.08,537.58,539.69,8855.0
2025-04-17 10:10:00,540.25,540.25,537.91,539.34,1680.0,540.25,540.25,537.91,539.34,1680.0
2025-04-17 10:20:00,538.62,540.22,535.09,535.85,3280.0,538.62,540.22,535.09,535.85,3280.0
2025-04-17 10:30:00,535.06,536.96,534.62,534.88,2526.0,535.06,536.96,534.62,534.88,2526.0
2025-04-17 10:40:00,535.8,537.71,535.24,536.59,4080.0,535.8,537.71,535.24,536.59,4080.0
2025-04-17 10:50:00,536.57,536.57,535.25,535.94,800.0,536.57,536.57,535.25,535.94,800.0
2025-04-17 11:00:00,535.86,539.99,535.85,539.71,1832.0,535.86,539.99,535.85,539.71,1832.0
2025-04-17 11:10:00,538.52,539.61,538.23,539.3,21247.0,538.52,539.61,538.23,539.3,21247.0
2025-04-17 11:20:00,539.56,540.14,536.77,536.77,6120.0,539.56,540.14,536.77,536.77,6120.0
2025-04-17 11:30:00,538.6,540.39,538.6,540.37,3226.0,538.6,540.39,538.6,540.37,3226.0
2025-04-17 11:40:00,539.96,541.25,539.41,541.21,1500.0,539.96,541.25,539.41,541.21,1500.0
2025-04-17 11:50:00,540.4,541.16,539.43,539.55,2745.0,540.4,541.16,539.43,539.55,2745.0
2025-04-17 12:00:00,539.8,541.48,537.96,539.66,5018.0,539.8,541.48,537.96,539.66,5018.0
2025-04-17 12:10:00,539.58,540.93,538.66,540.56,5454.0,539.58,540.93,538.66,540.56,5454.0
2025-04-17 12:20:00,540.18,542.62,540.18,542.62,900.0,540.18,542.62,540.18,542.62,900.0
2025-04-17 12:30:00,542.31,544.07,542.31,542.72,985.0,542.31,544.07,542.31,542.72,985.0
2025-04-17 12:40:00,542.52,542.53,540.91,540.92,1783.0,542.52,542.53,540.91,540.92,1783.0
2025-04-17 12:50:00,542.91,543.8,542.84,543.02,1000.0,542.91,543.8,542.84,543.02,1000.0
2025-04-17 13:00:00,543.02,543.73,541.88,541.97,2506.0,543.02,543.73,541.88,541.97,2506.0
2025-04-17 13:10:00,542.14,542.65,541.24,541.56,2908.0,542.14,542.65,541.24,541.56,2908.0
2025-04-17 13:20:00,540.73,541.58,539.93,540.9,6696.0,540.73,541.58,539.93,540.9,6696.0
2025-04-17 13:30:00,540.94,541.94,540.62,541.47,1832.0,540.94,541.94,540.62,541.47,1832.0
2025-04-17 13:40:00,541.0,543.16,540.79,541.49,2167.0,541.0,543.16,540.79,541.49,2167.0
2025-04-17 13:50:00,540.99,543.1,540.99,543.1,1849.0,540.99,543.1,540.99,543.1,1849.0
2025-04-17 14:00:00,541.96,544.36,541.96,544.36,1200.0,541.96,544.36,541.96,544.36,1200.0
2025-04-17 14:10:00,544.2,544.71,543.25,543.69,1963.0,544.2,544.71,543.25,543.69,1963.0
2025-04-17 14:20:00,544.02,544.02,541.96,542.12,1200.0,544.02,544.02,541.96,542.12,1200.0
2025-04-17 14:30:00,542.51,543.06,542.26,542.47,1610.0,542.51,543.06,542.26,542.47,1610.0
2025-04-17 14:40:00,542.73,543.25,542.24,542.68,1804.0,542.73,543.25,542.24,542.68,1804.0
2025-04-17 14:50:00,542.64,543.13,539.97,539.97,4622.0,542.64,543.13,539.97,539.97,4622.0
2025-04-17 15:00:00,539.97,540.8,539.68,540.34,1540.0,539.97,540.8,539.68,540.34,1540.0
2025-04-17 15:10:00,540.2,540.2,537.56,537.57,5489.0,540.2,540.2,537.56,537.57,5489.0
2025-04-17 15:20:00,538.73,538.85,537.45,538.17,3417.0,538.73,538.85,537.45,538.17,3417.0
2025-04-17 15:30:00,538.14,541.98,538.14,541.6,6480.0,538.14,541.98,538.14,541.6,6480.0
2025-04-17 15:40:00,540.73,541.45,539.21,539.59,4397.0,540.73,541.45,539.21,539.59,4397.0
2025-04-17 15:50:00,540.12,540.12,537.61,539.84,23036.0,540.12,540.12,537.61,539.84,23036.0
2025-04-21 09:30:00,530.0,533.03,527.89,529.33,6790.0,530.0,533.03,527.89,529.33,6790.0
2025-04-21 09:40:00,529.33,529.51,524.33,528.25,4390.0,529.33,529.51,524.33,528.25,4390.0
2025-04-21 09:50:00,527.5,528.56,524.31,524.87,3897.0,527.5,528.56,524.31,524.87,3897.0
2025-04-21 10:00:00,523.14,523.56,522.31,522.74,1819.0,523.14,523.56,522.31,522.74,1819.0
2025-04-21 10:10:00,522.6,524.54,518.75,520.58,4994.0,522.6,524.54,518.75,520.58,4994.0
2025-04-21 10:20:00,520.81,521.4,517.67,518.64,7167.0,520.81,521.4,517.67,518.64,7167.0
2025-04-21 10:30:00,517.82,520.66,516.46,520.33,4279.0,517.82,520.66,516.46,520.33,4279.0
2025-04-21 10:40:00,520.09,520.72,519.0,519.57,2013.0,520.09,520.72,519.0,519.57,2013.0
2025-04-21 10:50:00,519.02,519.63,518.29,518.65,1006.0,519.02,519.63,518.29,518.65,1006.0
2025-04-21 11:00:00,518.86,519.91,518.82,518.99,500.0,518.86,519.91,518.82,518.99,500.0
2025-04-21 11:10:00,519.65,519.84,518.2,519.84,936.0,519.65,519.84,518.2,519.84,936.0
2025-04-21 11:20:00,519.13,519.33,517.72,517.76,6216.0,519.13,519.33,517.72,517.76,6216.0
2025-04-21 11:30:00,517.2,518.63,516.19,516.19,2450.0,517.2,518.63,516.19,516.19,2450.0
2025-04-21 11:40:00,517.4,517.45,516.52,516.52,901.0,517.4,517.45,516.52,516.52,901.0
2025-04-21 11:50:00,516.3,516.39,515.44,515.44,1602.0,516.3,516.39,515.44,515.44,1602.0
2025-04-21 12:00:00,515.75,517.25,515.74,516.99,4485.0,515.75,517.25,515.74,516.99,4485.0
2025-04-21 12:10:00,517.0,517.65,516.18,516.28,7192.0,517.0,517.65,516.18,516.28,7192.0
2025-04-21 12:20:00,515.64,516.43,513.84,514.39,7284.0,515.64,516.43,513.84,514.39,7284.0
2025-04-21 12:30:00,514.49,515.9,514.26,515.23,20282.0,514.49,515.9,514.26,515.23,20282.0
2025-04-21 12:40:00,515.23,515.46,512.73,513.0,23671.0,515.23,515.46,512.73,513.0,23671.0
2025-04-21 12:50:00,513.05,513.12,510.67,511.03,5125.0,513.05,513.12,510.67,511.03,5125.0
2025-04-21 13:00:00,511.09,511.63,510.26,510.89,8377.0,511.09,511.63,510.26,510.89,8377.0
2025-04-21 13:10:00,510.91,511.56,510.44,510.74,3178.0,510.91,511.56,510.44,510.74,3178.0
2025-04-21 13:20:00,511.04,511.47,510.79,511.22,1214.0,511.04,511.47,510.79,511.22,1214.0
2025-04-21 13:30:00,511.75,511.94,510.69,511.44,2182.0,511.75,511.94,510.69,511.44,2182.0
2025-04-21 13:40:00,511.92,512.58,510.92,510.92,3200.0,511.92,512.58,510.92,510.92,3200.0
2025-04-21 13:50:00,511.13,511.13,509.95,509.95,1132.0,511.13,511.13,509.95,509.95,1132.0
2025-04-21 14:00:00,509.83,510.72,508.76,510.13,3454.0,509.83,510.72,508.76,510.13,3454.0
2025-04-21 14:10:00,510.38,512.75,510.37,512.02,3834.0,510.38,512.75,510.37,512.02,3834.0
2025-04-21 14:20:00,512.02,512.32,511.75,511.9,1000.0,512.02,512.32,511.75,511.9,1000.0
2025-04-21 14:30:00,512.13,512.42,511.23,511.23,3203.0,512.13,512.42,511.23,511.23,3203.0
2025-04-21 14:40:00,510.86,512.06,510.61,512.06,3100.0,510.86,512.06,510.61,512.06,3100.0
2025-04-21 14:50:00,511.33,511.52,510.72,510.72,593.0,511.33,511.52,510.72,510.72,593.0
2025-04-21 15:00:00,511.52,512.67,511.43,512.27,4978.0,511.52,512.67,511.43,512.27,4978.0
2025-04-21 15:10:00,512.28,513.0,511.78,512.23,5215.0,512.28,513.0,511.78,512.23,5215.0
2025-04-21 15:20:00,512.23,512.72,510.22,510.43,9208.0,512.23,512.72,510.22,510.43,9208.0
2025-04-21 15:30:00,510.49,513.07,510.49,513.07,8413.0,510.49,513.07,510.49,513.07,8413.0
2025-04-21 15:40:00,513.45,515.46,513.13,515.11,8837.0,513.45,515.46,513.13,515.11,8837.0
2025-04-21 15:50:00,514.64,519.07,513.91,519.06,39068.0,514.64,519.07,513.91,519.06,39068.0
2025-04-22 09:30:00,529.23,532.36,523.67,524.15,10812.0,529.23,532.36,523.67,524.15,10812.0
2025-04-22 09:40:00,525.32,530.4,525.32,526.72,4398.0,525.32,530.4,525.32,526.72,4398.0
2025-04-22 09:50:00,526.48,526.48,524.18,525.04,7904.0,526.48,526.48,524.18,525.04,7904.0
2025-04-22 10:00:00,525.02,529.58,525.02,527.72,4700.0,525.02,529.58,525.02,527.72,4700.0
2025-04-22 10:10:00,528.86,528.86,526.23,526.9,2944.0,528.86,528.86,526.23,526.9,2944.0
2025-04-22 10:20:00,526.93,527.79,526.0,527.11,5189.0,526.93,527.79,526.0,527.11,5189.0
2025-04-22 10:30:00,527.11,529.62,526.63,529.45,6821.0,527.11,529.62,526.63,529.45,6821.0
2025-04-22 10:40:00,528.39,529.5,528.39,529.5,1268.0,528.39,529.5,528.39,529.5,1268.0
2025-04-22 10:50:00,528.88,529.37,526.48,527.18,8241.0,528.88,529.37,526.48,527.18,8241.0
2025-04-22 11:00:00,527.19,528.44,527.19,528.38,1181.0,527.19,528.44,527.19,528.38,1181.0
2025-04-22 11:10:00,528.89,529.71,528.89,529.43,1988.0,528.89,529.71,528.89,529.43,1988.0
2025-04-22 11:20:00,528.13,529.24,528.09,528.27,2000.0,528.13,529.24,528.09,528.27,2000.0
2025-04-22 11:30:00,527.86,527.86,527.36,527.36,300.0,527.86,527.86,527.36,527.36,300.0
2025-04-22 11:40:00,527.03,527.03,526.06,526.82,1004.0,527.03,527.03,526.06,526.82,1004.0
2025-04-22 11:50:00,526.99,529.28,526.99,529.14,1800.0,526.99,529.28,526.99,529.14,1800.0
2025-04-22 12:00:00,529.28,533.36,529.28,533.33,2956.0,529.28,533.36,529.28,533.33,2956.0
2025-04-22 12:10:00,532.61,535.12,532.6,535.12,1741.0,532.61,535.12,532.6,535.12,1741.0
2025-04-22 12:20:00,536.73,538.14,536.73,537.94,2876.0,536.73,538.14,536.73,537.94,2876.0
2025-04-22 12:30:00,537.94,538.8,537.85,537.97,12280.0,537.94,538.8,537.85,537.97,12280.0
2025-04-22 12:40:00,538.21,538.22,537.27,538.12,15392.0,538.21,538.22,537.27,538.12,15392.0
2025-04-22 12:50:00,537.71,541.1,537.08,540.69,62166.0,537.71,541.1,537.08,540.69,62166.0
2025-04-22 13:00:00,540.99,542.58,540.41,540.7,5300.0,540.99,542.58,540.41,540.7,5300.0
2025-04-22 13:10:00,540.63,540.82,535.79,536.0,19058.0,540.63,540.82,535.79,536.0,19058.0
2025-04-22 13:20:00,534.67,534.67,529.79,530.14,6990.0,534.67,534.67,529.79,530.14,6990.0
2025-04-22 13:30:00,530.46,534.04,528.99,532.48,4543.0,530.46,534.04,528.99,532.48,4543.0
2025-04-22 13:40:00,532.36,533.0,531.41,532.22,2758.0,532.36,533.0,531.41,532.22,2758.0
2025-04-22 13:50:00,532.8,533.02,531.65,532.13,4669.0,532.8,533.02,531.65,532.13,4669.0
2025-04-22 14:00:00,532.94,534.96,532.94,534.52,439.0,532.94,534.96,532.94,534.52,439.0
2025-04-22 14:10:00,534.44,535.35,532.44,532.45,9812.0,534.44,535.35,532.44,532.45,9812.0
2025-04-22 14:20:00,532.75,533.9,532.42,533.66,16656.0,532.75,533.9,532.42,533.66,16656.0
2025-04-22 14:30:00,533.68,534.47,533.15,534.0,2858.0,533.68,534.47,533.15,534.0,2858.0
2025-04-22 14:40:00,534.42,535.1,533.74,534.42,2434.0,534.42,535.1,533.74,534.42,2434.0
2025-04-22 14:50:00,535.08,535.34,534.42,534.42,3060.0,535.08,535.34,534.42,534.42,3060.0
2025-04-22 15:00:00,535.45,535.96,534.72,535.76,5095.0,535.45,535.96,534.72,535.76,5095.0
2025-04-22 15:10:00,535.01,535.84,534.4,534.59,23023.0,535.01,535.84,534.4,534.59,23023.0
2025-04-22 15:20:00,534.5,536.55,534.35,535.85,23141.0,534.5,536.55,534.35,535.85,23141.0
2025-04-22 15:30:00,535.42,536.56,535.1,535.15,7910.0,535.42,536.56,535.1,535.15,7910.0
2025-04-22 15:40:00,535.39,539.05,535.19,538.81,8010.0,535.39,539.05,535.19,538.81,8010.0
2025-04-22 15:50:00,538.53,542.67,537.52,541.14,46910.0,538.53,542.67,537.52,541.14,46910.0
2025-04-23 09:30:00,570.07,584.14,569.64,577.22,18157.0,570.07,584.14,569.64,577.22,18157.0
2025-04-23 09:40:00,575.82,583.0,575.81,581.28,15828.0,575.82,583.0,575.81,581.28,15828.0
2025-04-23 09:50:00,580.47,582.67,575.55,579.2,12898.0,580.47,582.67,575.55,579.2,12898.0
2025-04-23 10:00:00,578.31,581.73,575.14,577.58,19548.0,578.31,581.73,575.14,577.58,19548.0
2025-04-23 10:10:00,578.19,579.61,571.04,572.75,10551.0,578.19,579.61,571.04,572.75,10551.0
2025-04-23 10:20:00,572.38,574.01,570.5,572.93,13270.0,572.38,574.01,570.5,572.93,13270.0
2025-04-23 10:30:00,572.93,576.36,572.93,572.95,9528.0,572.93,576.36,572.93,572.95,9528.0
2025-04-23 10:40:00,573.54,575.32,572.6,572.63,6396.0,573.54,575.32,572.6,572.63,6396.0
2025-04-23 10:50:00,572.63,572.63,569.77,570.06,8262.0,572.63,572.63,569.77,570.06,8262.0
2025-04-23 11:00:00,569.84,571.66,568.58,571.1,9917.0,569.84,571.66,568.58,571.1,9917.0
2025-04-23 11:10:00,570.61,571.72,570.61,570.98,7584.0,570.61,571.72,570.61,570.98,7584.0
2025-04-23 11:20:00,570.98,571.49,569.14,570.25,13632.0,570.98,571.49,569.14,570.25,13632.0
2025-04-23 11:30:00,569.92,570.36,565.13,566.84,6759.0,569.92,570.36,565.13,566.84,6759.0
2025-04-23 11:40:00,566.84,567.44,563.63,564.23,16340.0,566.84,567.44,563.63,564.23,16340.0
2025-04-23 11:50:00,564.89,566.54,563.65,565.89,6950.0,564.89,566.54,563.65,565.89,6950.0
2025-04-23 12:00:00,565.89,566.48,563.7,563.81,8062.0,565.89,566.48,563.7,563.81,8062.0
2025-04-23 12:10:00,564.21,565.15,561.84,561.84,8070.0,564.21,565.15,561.84,561.84,8070.0
2025-04-23 12:20:00,561.84,565.82,561.14,564.87,8827.0,561.84,565.82,561.14,564.87,8827.0
2025-04-23 12:30:00,565.01,567.26,564.99,566.25,1434.0,565.01,567.26,564.99,566.25,1434.0
2025-04-23 12:40:00,566.07,567.4,564.09,564.1,9982.0,566.07,567.4,564.09,564.1,9982.0
2025-04-23 12:50:00,565.1,566.63,564.98,566.63,3581.0,565.1,566.63,564.98,566.63,3581.0
2025-04-23 13:00:00,565.85,568.6,565.41,568.6,4400.0,565.85,568.6,565.41,568.6,4400.0
2025-04-23 13:10:00,568.05,569.45,567.82,569.45,2669.0,568.05,569.45,567.82,569.45,2669.0
2025-04-23 13:20:00,568.83,570.14,568.33,569.89,12352.0,568.83,570.14,568.33,569.89,12352.0
2025-04-23 13:30:00,569.45,570.1,567.57,568.73,5742.0,569.45,570.1,567.57,568.73,5742.0
2025-04-23 13:40:00,568.4,568.92,565.69,566.65,6651.0,568.4,568.92,565.69,566.65,6651.0
2025-04-23 13:50:00,567.47,569.99,567.05,569.74,5251.0,567.47,569.99,567.05,569.74,5251.0
2025-04-23 14:00:00,568.9,569.7,568.68,569.48,2800.0,568.9,569.7,568.68,569.48,2800.0
2025-04-23 14:10:00,569.5,570.17,568.79,569.2,2234.0,569.5,570.17,568.79,569.2,2234.0
2025-04-23 14:20:00,570.17,570.89,568.15,568.47,8520.0,570.17,570.89,568.15,568.47,8520.0
2025-04-23 14:30:00,568.51,568.91,568.17,568.53,1623.0,568.51,568.91,568.17,568.53,1623.0
2025-04-23 14:40:00,568.53,569.37,568.02,569.37,2018.0,568.53,569.37,568.02,569.37,2018.0
2025-04-23 14:50:00,568.39,568.82,566.18,567.8,11425.0,568.39,568.82,566.18,567.8,11425.0
2025-04-23 15:00:00,567.58,568.44,566.11,567.19,5322.0,567.58,568.44,566.11,567.19,5322.0
2025-04-23 15:10:00,567.13,567.93,566.02,567.3,12748.0,567.13,567.93,566.02,567.3,12748.0
2025-04-23 15:20:00,567.13,567.66,565.83,565.9,20832.0,567.13,567.66,565.83,565.9,20832.0
2025-04-23 15:30:00,565.39,567.71,563.98,564.7,23882.0,565.39,567.71,563.98,564.7,23882.0
2025-04-23 15:40:00,564.94,565.45,563.22,564.62,17127.0,564.94,565.45,563.22,564.62,17127.0
2025-04-23 15:50:00,564.79,567.71,563.85,566.42,40885.0,564.79,567.71,563.85,566.42,40885.0
2025-04-24 09:30:00,576.58,594.3,574.17,594.3,18244.0,576.58,594.3,574.17,594.3,18244.0
2025-04-24 09:40:00,594.63,600.0,591.42,596.21,14704.0,594.63,600.0,591.42,596.21,14704.0
2025-04-24 09:50:00,595.0,600.0,594.35,597.42,13708.0,595.0,600.0,594.35,597.42,13708.0
2025-04-24 10:00:00,597.81,603.98,595.59,597.61,4739.0,597.81,603.98,595.59,597.61,4739.0
2025-04-24 10:10:00,596.43,597.09,592.82,592.85,11124.0,596.43,597.09,592.82,592.85,11124.0
2025-04-24 10:20:00,591.75,594.15,591.52,594.08,5362.0,591.75,594.15,591.52,594.08,5362.0
2025-04-24 10:30:00,593.19,597.86,593.15,596.67,3422.0,593.19,597.86,593.15,596.67,3422.0
2025-04-24 10:40:00,595.62,595.89,594.43,595.88,2546.0,595.62,595.89,594.43,595.88,2546.0
2025-04-24 10:50:00,595.13,596.56,595.12,595.98,828.0,595.13,596.56,595.12,595.98,828.0
2025-04-24 11:00:00,595.19,597.7,595.19,595.83,2970.0,595.19,597.7,595.19,595.83,2970.0
2025-04-24 11:10:00,596.41,597.54,595.1,597.3,3776.0,596.41,597.54,595.1,597.3,3776.0
2025-04-24 11:20:00,597.5,597.98,595.82,597.12,2308.0,597.5,597.98,595.82,597.12,2308.0
2025-04-24 11:30:00,597.32,600.32,596.62,600.32,7385.0,597.32,600.32,596.62,600.32,7385.0
2025-04-24 11:40:00,600.58,601.84,600.57,601.71,20161.0,600.58,601.84,600.57,601.71,20161.0
2025-04-24 11:50:00,601.04,601.66,599.27,599.88,17472.0,601.04,601.66,599.27,599.88,17472.0
2025-04-24 12:00:00,600.74,602.14,600.55,600.55,5229.0,600.74,602.14,600.55,600.55,5229.0
2025-04-24 12:10:00,600.39,601.5,599.52,601.1,3632.0,600.39,601.5,599.52,601.1,3632.0
2025-04-24 12:20:00,601.41,601.49,599.95,601.16,2454.0,601.41,601.49,599.95,601.16,2454.0
2025-04-24 12:30:00,600.58,602.91,599.87,602.09,1813.0,600.58,602.91,599.87,602.09,1813.0
2025-04-24 12:40:00,602.55,603.26,601.0,601.0,7529.0,602.55,603.26,601.0,601.0,7529.0
2025-04-24 12:50:00,601.01,601.01,596.2,599.13,12044.0,601.01,601.01,596.2,599.13,12044.0
2025-04-24 13:00:00,599.68,602.26,599.43,601.7,2135.0,599.68,602.26,599.43,601.7,2135.0
2025-04-24 13:10:00,601.76,602.77,600.86,602.49,4495.0,601.76,602.77,600.86,602.49,4495.0
2025-04-24 13:20:00,602.6,603.57,602.45,603.08,2158.0,602.6,603.57,602.45,603.08,2158.0
2025-04-24 13:30:00,603.04,603.44,602.4,602.69,1931.0,603.04,603.44,602.4,602.69,1931.0
2025-04-24 13:40:00,602.4,602.43,601.48,602.09,2137.0,602.4,602.43,601.48,602.09,2137.0
2025-04-24 13:50:00,601.85,602.58,600.47,601.16,1887.0,601.85,602.58,600.47,601.16,1887.0
2025-04-24 14:00:00,601.22,602.44,601.21,601.38,8925.0,601.22,602.44,601.21,601.38,8925.0
2025-04-24 14:10:00,601.91,603.16,601.25,602.2,1802.0,601.91,603.16,601.25,602.2,1802.0
2025-04-24 14:20:00,602.11,603.21,602.0,603.21,1641.0,602.11,603.21,602.0,603.21,1641.0
2025-04-24 14:30:00,603.3,604.4,603.3,603.88,1100.0,603.3,604.4,603.3,603.88,1100.0
2025-04-24 14:40:00,604.82,604.82,603.95,604.69,2016.0,604.82,604.82,603.95,604.69,2016.0
2025-04-24 14:50:00,604.29,604.46,603.43,603.79,3532.0,604.29,604.46,603.43,603.79,3532.0
2025-04-24 15:00:00,602.98,602.98,600.42,600.78,3098.0,602.98,602.98,600.42,600.78,3098.0
2025-04-24 15:10:00,600.53,600.53,599.1,599.72,4514.0,600.53,600.53,599.1,599.72,4514.0
2025-04-24 15:20:00,599.72,599.83,598.27,598.27,2488.0,599.72,599.83,598.27,598.27,2488.0
2025-04-24 15:30:00,597.58,598.57,596.68,597.93,5800.0,597.58,598.57,596.68,597.93,5800.0
2025-04-24 15:40:00,597.82,601.01,597.81,600.72,13291.0,597.82,601.01,597.81,600.72,13291.0
2025-04-24 15:50:00,600.84,601.87,599.59,600.03,39211.0,600.84,601.87,599.59,600.03,39211.0
2025-04-25 09:30:00,597.65,612.56,597.65,605.3,7555.0,597.65,612.56,597.65,605.3,7555.0
2025-04-25 09:40:00,603.62,604.73,602.17,603.0,3772.0,603.62,604.73,602.17,603.0,3772.0
2025-04-25 09:50:00,603.38,605.95,602.23,603.56,3910.0,603.38,605.95,602.23,603.56,3910.0
2025-04-25 10:00:00,603.56,609.38,603.55,609.38,7124.0,603.56,609.38,603.55,609.38,7124.0
2025-04-25 10:10:00,610.7,610.7,607.24,608.8,5444.0,610.7,610.7,607.24,608.8,5444.0
2025-04-25 10:20:00,607.43,607.71,604.39,604.39,4820.0,607.43,607.71,604.39,604.39,4820.0
2025-04-25 10:30:00,604.64,605.16,602.71,603.55,5186.0,604.64,605.16,602.71,603.55,5186.0
2025-04-25 10:40:00,603.55,606.11,603.21,603.95,4840.0,603.55,606.11,603.21,603.95,4840.0
2025-04-25 10:50:00,603.69,605.61,602.72,603.63,3597.0,603.69,605.61,602.72,603.63,3597.0
2025-04-25 11:00:00,604.39,607.18,604.39,607.18,901.0,604.39,607.18,604.39,607.18,901.0
2025-04-25 11:10:00,608.0,609.95,607.99,609.95,4190.0,608.0,609.95,607.99,609.95,4190.0
2025-04-25 11:20:00,610.77,612.13,610.4,612.13,5072.0,610.77,612.13,610.4,612.13,5072.0
2025-04-25 11:30:00,611.59,612.85,609.86,609.95,4285.0,611.59,612.85,609.86,609.95,4285.0
2025-04-25 11:40:00,610.91,611.0,609.56,609.89,2480.0,610.91,611.0,609.56,609.89,2480.0
2025-04-25 11:50:00,610.0,610.53,609.05,610.53,3962.0,610.0,610.53,609.05,610.53,3962.0
2025-04-25 12:00:00,609.28,610.73,609.27,610.48,14486.0,609.28,610.73,609.27,610.48,14486.0
2025-04-25 12:10:00,610.07,611.07,610.06,611.05,2743.0,610.07,611.07,610.06,611.05,2743.0
2025-04-25 12:20:00,611.06,613.12,611.0,612.42,8048.0,611.06,613.12,611.0,612.42,8048.0
2025-04-25 12:30:00,612.18,616.25,612.18,615.13,7165.0,612.18,616.25,612.18,615.13,7165.0
2025-04-25 12:40:00,615.56,617.52,615.21,615.7,6161.0,615.56,617.52,615.21,615.7,6161.0
2025-04-25 12:50:00,616.67,617.15,616.28,617.15,2126.0,616.67,617.15,616.28,617.15,2126.0
2025-04-25 13:00:00,616.63,617.42,616.09,616.44,4818.0,616.63,617.42,616.09,616.44,4818.0
2025-04-25 13:10:00,616.85,617.27,615.09,615.72,7118.0,616.85,617.27,615.09,615.72,7118.0
2025-04-25 13:20:00,616.17,617.5,615.5,617.5,746.0,616.17,617.5,615.5,617.5,746.0
2025-04-25 13:30:00,616.43,617.98,615.79,615.8,4918.0,616.43,617.98,615.79,615.8,4918.0
2025-04-25 13:40:00,615.2,615.51,611.64,612.42,5738.0,615.2,615.51,611.64,612.42,5738.0
2025-04-25 13:50:00,612.57,613.0,611.23,612.0,3357.0,612.57,613.0,611.23,612.0,3357.0
2025-04-25 14:00:00,612.05,615.78,612.04,615.78,2293.0,612.05,615.78,612.04,615.78,2293.0
2025-04-25 14:10:00,616.08,616.19,615.16,615.54,3349.0,616.08,616.19,615.16,615.54,3349.0
2025-04-25 14:20:00,614.48,616.57,614.46,615.02,8351.0,614.48,616.57,614.46,615.02,8351.0
2025-04-25 14:30:00,614.86,616.2,614.36,616.0,3290.0,614.86,616.2,614.36,616.0,3290.0
2025-04-25 14:40:00,616.66,616.89,616.44,616.72,1200.0,616.66,616.89,616.44,616.72,1200.0
2025-04-25 14:50:00,616.68,616.68,614.0,614.27,13648.0,616.68,616.68,614.0,614.27,13648.0
2025-04-25 15:00:00,614.04,615.05,612.58,613.33,7834.0,614.04,615.05,612.58,613.33,7834.0
2025-04-25 15:10:00,613.17,613.82,611.95,613.82,6870.0,613.17,613.82,611.95,613.82,6870.0
2025-04-25 15:20:00,614.36,614.63,613.86,613.86,3357.0,614.36,614.63,613.86,613.86,3357.0
2025-04-25 15:30:00,613.93,614.06,613.0,613.0,6627.0,613.93,614.06,613.0,613.0,6627.0
2025-04-25 15:40:00,613.2,615.73,612.95,614.77,13916.0,613.2,615.73,612.95,614.77,13916.0
2025-04-25 15:50:00,614.26,617.62,613.75,615.26,41842.0,614.26,617.62,613.75,615.26,41842.0
2025-04-28 09:30:00,620.89,622.38,612.72,612.72,6877.0,620.89,622.38,612.72,612.72,6877.0
2025-04-28 09:40:00,614.94,619.66,614.79,615.0,3716.0,614.94,619.66,614.79,615.0,3716.0
2025-04-28 09:50:00,617.33,617.99,613.36,613.36,5596.0,617.33,617.99,613.36,613.36,5596.0
2025-04-28 10:00:00,612.59,616.0,612.59,614.63,4197.0,612.59,616.0,612.59,614.63,4197.0
2025-04-28 10:10:00,615.85,616.43,613.84,616.43,2587.0,615.85,616.43,613.84,616.43,2587.0
2025-04-28 10:20:00,616.43,616.43,614.88,616.08,1221.0,616.43,616.43,614.88,616.08,1221.0
2025-04-28 10:30:00,615.68,615.68,614.33,614.86,1383.0,615.68,615.68,614.33,614.86,1383.0
2025-04-28 10:40:00,614.68,614.68,613.66,614.65,727.0,614.68,614.68,613.66,614.65,727.0
2025-04-28 10:50:00,614.63,614.63,610.76,610.76,4052.0,614.63,614.63,610.76,610.76,4052.0
2025-04-28 11:00:00,611.31,611.98,608.04,608.04,3103.0,611.31,611.98,608.04,608.04,3103.0
2025-04-28 11:10:00,607.2,609.91,607.2,607.75,2030.0,607.2,609.91,607.2,607.75,2030.0
2025-04-28 11:20:00,607.39,607.4,604.77,605.59,2167.0,607.39,607.4,604.77,605.59,2167.0
2025-04-28 11:30:00,605.66,607.84,605.63,607.5,800.0,605.66,607.84,605.63,607.5,800.0
2025-04-28 11:40:00,607.35,608.14,606.59,608.05,1622.0,607.35,608.14,606.59,608.05,1622.0
2025-04-28 11:50:00,607.58,609.09,607.58,609.09,836.0,607.58,609.09,607.58,609.09,836.0
2025-04-28 12:00:00,608.79,608.79,607.29,607.29,2385.0,608.79,608.79,607.29,607.29,2385.0
2025-04-28 12:10:00,606.91,606.91,605.18,606.13,2718.0,606.91,606.91,605.18,606.13,2718.0
2025-04-28 12:20:00,606.13,606.2,601.57,601.58,25769.0,606.13,606.2,601.57,601.58,25769.0
2025-04-28 12:30:00,601.58,604.2,601.36,603.85,16059.0,601.58,604.2,601.36,603.85,16059.0
2025-04-28 12:40:00,603.87,606.6,603.81,606.36,5017.0,603.87,606.6,603.81,606.36,5017.0
2025-04-28 12:50:00,605.69,605.69,602.66,603.5,4721.0,605.69,605.69,602.66,603.5,4721.0
2025-04-28 13:00:00,603.83,603.83,602.53,602.61,1700.0,603.83,603.83,602.53,602.61,1700.0
2025-04-28 13:10:00,601.48,603.38,601.42,603.38,5261.0,601.48,603.38,601.42,603.38,5261.0
2025-04-28 13:20:00,602.43,603.01,602.42,602.83,1631.0,602.43,603.01,602.42,602.83,1631.0
2025-04-28 13:30:00,602.45,603.24,602.44,603.24,1232.0,602.45,603.24,602.44,603.24,1232.0
2025-04-28 13:40:00,603.61,604.72,603.37,604.72,4372.0,603.61,604.72,603.37,604.72,4372.0
2025-04-28 13:50:00,604.48,606.55,604.48,606.55,348.0,604.48,606.55,604.48,606.55,348.0
2025-04-28 14:00:00,606.55,606.55,605.72,605.72,1002.0,606.55,606.55,605.72,605.72,1002.0
2025-04-28 14:10:00,604.98,605.57,604.93,605.57,1283.0,604.98,605.57,604.93,605.57,1283.0
2025-04-28 14:20:00,605.69,607.4,605.56,606.84,848.0,605.69,607.4,605.56,606.84,848.0
2025-04-28 14:30:00,606.73,608.9,606.53,608.77,2452.0,606.73,608.9,606.53,608.77,2452.0
2025-04-28 14:40:00,608.47,612.16,608.47,612.16,25495.0,608.47,612.16,608.47,612.16,25495.0
2025-04-28 14:50:00,612.2,612.8,610.62,610.87,12288.0,612.2,612.8,610.62,610.87,12288.0
2025-04-28 15:00:00,610.88,611.59,610.69,610.98,1458.0,610.88,611.59,610.69,610.98,1458.0
2025-04-28 15:10:00,610.48,611.18,609.61,611.09,1611.0,610.48,611.18,609.61,611.09,1611.0
2025-04-28 15:20:00,611.48,611.7,611.05,611.05,1534.0,611.48,611.7,611.05,611.05,1534.0
2025-04-28 15:30:00,611.19,611.89,609.28,611.16,6479.0,611.19,611.89,609.28,611.16,6479.0
2025-04-28 15:40:00,611.44,612.92,610.24,610.65,5930.0,611.44,612.92,610.24,610.65,5930.0
2025-04-28 15:50:00,610.73,613.78,610.72,612.44,22689.0,610.73,613.78,610.72,612.44,22689.0
2025-04-29 09:30:00,615.97,616.27,606.0,614.29,3331.0,615.97,616.27,606.0,614.29,3331.0
2025-04-29 09:40:00,611.6,616.61,608.57,612.1,8220.0,611.6,616.61,608.57,612.1,8220.0
2025-04-29 09:50:00,613.1,613.12,611.37,611.38,2688.0,613.1,613.12,611.37,611.38,2688.0
2025-04-29 10:00:00,611.38,613.22,610.21,611.57,12809.0,611.38,613.22,610.21,611.57,12809.0
2025-04-29 10:10:00,611.57,612.5,609.12,611.85,3767.0,611.57,612.5,609.12,611.85,3767.0
2025-04-29 10:20:00,611.41,611.85,608.77,610.64,8278.0,611.41,611.85,608.77,610.64,8278.0
2025-04-29 10:30:00,610.77,614.3,610.5,614.3,7053.0,610.77,614.3,610.5,614.3,7053.0
2025-04-29 10:40:00,614.5,614.5,613.52,613.71,3288.0,614.5,614.5,613.52,613.71,3288.0
2025-04-29 10:50:00,612.09,614.43,612.0,613.12,8569.0,612.09,614.43,612.0,613.12,8569.0
2025-04-29 11:00:00,614.0,614.9,613.42,613.42,6565.0,614.0,614.9,613.42,613.42,6565.0
2025-04-29 11:10:00,613.42,613.42,612.0,612.0,1254.0,613.42,613.42,612.0,612.0,1254.0
2025-04-29 11:20:00,612.75,612.81,611.95,611.95,720.0,612.75,612.81,611.95,611.95,720.0
2025-04-29 11:30:00,612.14,612.39,610.66,610.67,6281.0,612.14,612.39,610.66,610.67,6281.0
2025-04-29 11:40:00,611.34,612.47,611.34,612.31,1788.0,611.34,612.47,611.34,612.31,1788.0
2025-04-29 11:50:00,611.99,612.31,610.26,610.26,1708.0,611.99,612.31,610.26,610.26,1708.0
2025-04-29 12:00:00,611.35,614.48,610.94,614.08,17500.0,611.35,614.48,610.94,614.08,17500.0
2025-04-29 12:10:00,613.88,614.5,611.22,611.22,6927.0,613.88,614.5,611.22,611.22,6927.0
2025-04-29 12:20:00,611.35,611.42,610.62,610.62,500.0,611.35,611.42,610.62,610.62,500.0
2025-04-29 12:30:00,610.8,611.5,609.14,611.5,2559.0,610.8,611.5,609.14,611.5,2559.0
2025-04-29 12:40:00,611.77,613.31,610.2,610.2,8783.0,611.77,613.31,610.2,610.2,8783.0
2025-04-29 12:50:00,609.84,609.84,608.73,608.73,300.0,609.84,609.84,608.73,608.73,300.0
2025-04-29 13:00:00,608.26,608.87,608.26,608.87,200.0,608.26,608.87,608.26,608.87,200.0
2025-04-29 13:10:00,609.2,610.13,608.54,610.08,1556.0,609.2,610.13,608.54,610.08,1556.0
2025-04-29 13:20:00,610.08,611.14,610.07,610.8,2945.0,610.08,611.14,610.07,610.8,2945.0
2025-04-29 13:30:00,610.8,612.0,610.8,611.16,5076.0,610.8,612.0,610.8,611.16,5076.0
2025-04-29 13:40:00,611.49,613.0,610.96,612.13,12781.0,611.49,613.0,610.96,612.13,12781.0
2025-04-29 13:50:00,612.45,612.92,612.0,612.23,12944.0,612.45,612.92,612.0,612.23,12944.0
2025-04-29 14:00:00,612.22,613.59,612.22,613.38,4403.0,612.22,613.59,612.22,613.38,4403.0
2025-04-29 14:10:00,613.04,613.19,611.75,612.56,5758.0,613.04,613.19,611.75,612.56,5758.0
2025-04-29 14:20:00,611.89,611.89,610.48,611.49,3620.0,611.89,611.89,610.48,611.49,3620.0
2025-04-29 14:30:00,611.56,611.56,610.76,611.25,1601.0,611.56,611.56,610.76,611.25,1601.0
2025-04-29 14:40:00,611.23,611.23,609.28,610.12,4436.0,611.23,611.23,609.28,610.12,4436.0
2025-04-29 14:50:00,610.72,613.19,610.0,612.0,6377.0,610.72,613.19,610.0,612.0,6377.0
2025-04-29 15:00:00,612.33,613.6,612.33,613.54,944.0,612.33,613.6,612.33,613.54,944.0
2025-04-29 15:10:00,614.25,615.65,612.88,612.9,8101.0,614.25,615.65,612.88,612.9,8101.0
2025-04-29 15:20:00,613.05,613.34,610.88,611.52,23101.0,613.05,613.34,610.88,611.52,23101.0
2025-04-29 15:30:00,612.16,612.68,611.69,612.21,1927.0,612.16,612.68,611.69,612.21,1927.0
2025-04-29 15:40:00,612.06,613.21,611.35,613.2,6089.0,612.06,613.21,611.35,613.2,6089.0
2025-04-29 15:50:00,613.14,613.6,612.08,612.34,35110.0,613.14,613.6,612.08,612.34,35110.0
2025-04-30 09:30:00,598.41,598.41,592.26,595.01,9164.0,598.41,598.41,592.26,595.01,9164.0
2025-04-30 09:40:00,589.0,598.26,589.0,597.27,9522.0,589.0,598.26,589.0,597.27,9522.0
2025-04-30 09:50:00,599.48,599.49,592.87,595.81,6217.0,599.48,599.49,592.87,595.81,6217.0
2025-04-30 10:00:00,593.3,597.18,592.83,594.75,6347.0,593.3,597.18,592.83,594.75,6347.0
2025-04-30 10:10:00,596.01,598.98,594.75,598.0,8728.0,596.01,598.98,594.75,598.0,8728.0
2025-04-30 10:20:00,598.17,600.77,598.17,600.39,2373.0,598.17,600.77,598.17,600.39,2373.0
2025-04-30 10:30:00,601.21,601.51,598.63,600.04,3475.0,601.21,601.51,598.63,600.04,3475.0
2025-04-30 10:40:00,600.15,601.33,599.36,600.0,2577.0,600.15,601.33,599.36,600.0,2577.0
2025-04-30 10:50:00,599.15,600.1,598.16,598.99,4150.0,599.15,600.1,598.16,598.99,4150.0
2025-04-30 11:00:00,598.99,600.85,598.98,600.44,9099.0,598.99,600.85,598.98,600.44,9099.0
2025-04-30 11:10:00,600.5,601.47,600.17,601.01,3169.0,600.5,601.47,600.17,601.01,3169.0
2025-04-30 11:20:00,600.95,601.66,600.24,600.97,2175.0,600.95,601.66,600.24,600.97,2175.0
2025-04-30 11:30:00,600.79,601.84,600.79,601.68,3725.0,600.79,601.84,600.79,601.68,3725.0
2025-04-30 11:40:00,601.48,603.03,601.12,603.03,3958.0,601.48,603.03,601.12,603.03,3958.0
2025-04-30 11:50:00,603.45,604.51,603.45,604.26,1246.0,603.45,604.51,603.45,604.26,1246.0
2025-04-30 12:00:00,604.77,604.77,603.4,603.4,2320.0,604.77,604.77,603.4,603.4,2320.0
2025-04-30 12:10:00,603.02,603.02,601.29,601.65,2800.0,603.02,603.02,601.29,601.65,2800.0
2025-04-30 12:20:00,601.67,601.67,600.71,600.89,1263.0,601.67,601.67,600.71,600.89,1263.0
2025-04-30 12:30:00,600.29,602.11,599.54,601.84,5250.0,600.29,602.11,599.54,601.84,5250.0
2025-04-30 12:40:00,601.73,602.44,601.12,601.13,1500.0,601.73,602.44,601.12,601.13,1500.0
2025-04-30 12:50:00,601.25,602.12,601.24,601.34,1238.0,601.25,602.12,601.24,601.34,1238.0
2025-04-30 13:00:00,601.57,602.38,600.97,601.37,3429.0,601.57,602.38,600.97,601.37,3429.0
2025-04-30 13:10:00,600.38,600.99,599.75,600.99,1271.0,600.38,600.99,599.75,600.99,1271.0
2025-04-30 13:20:00,601.04,602.93,601.03,602.93,4195.0,601.04,602.93,601.03,602.93,4195.0
2025-04-30 13:30:00,602.89,604.86,602.89,604.27,2016.0,602.89,604.86,602.89,604.27,2016.0
2025-04-30 13:40:00,603.71,603.71,603.21,603.48,679.0,603.71,603.71,603.21,603.48,679.0
2025-04-30 13:50:00,603.38,603.38,602.5,603.14,1425.0,603.38,603.38,602.5,603.14,1425.0
2025-04-30 14:00:00,603.18,604.14,601.94,601.96,3940.0,603.18,604.14,601.94,601.96,3940.0
2025-04-30 14:10:00,602.87,604.01,602.58,603.91,2912.0,602.87,604.01,602.58,603.91,2912.0
2025-04-30 14:20:00,604.29,604.83,602.8,603.46,16789.0,604.29,604.83,602.8,603.46,16789.0
2025-04-30 14:30:00,603.43,604.14,602.45,602.64,1256.0,603.43,604.14,602.45,602.64,1256.0
2025-04-30 14:40:00,602.26,604.03,602.26,603.88,3783.0,602.26,604.03,602.26,603.88,3783.0
2025-04-30 14:50:00,604.0,604.0,602.8,602.8,1420.0,604.0,604.0,602.8,602.8,1420.0
2025-04-30 15:00:00,603.17,604.01,603.17,603.38,3129.0,603.17,604.01,603.17,603.38,3129.0
2025-04-30 15:10:00,603.29,603.71,602.23,602.23,1420.0,603.29,603.71,602.23,602.23,1420.0
2025-04-30 15:20:00,601.99,602.36,601.0,601.63,7044.0,601.99,602.36,601.0,601.63,7044.0
2025-04-30 15:30:00,601.59,603.34,601.58,602.8,4268.0,601.59,603.34,601.58,602.8,4268.0
2025-04-30 15:40:00,602.66,605.12,602.66,604.81,6570.0,602.66,605.12,602.66,604.81,6570.0
2025-04-30 15:50:00,605.24,612.63,605.24,611.64,41049.0,605.24,612.63,605.24,611.64,41049.0
2025-05-01 09:30:00,617.23,621.57,613.62,617.75,14014.0,617.23,621.57,613.62,617.75,14014.0
2025-05-01 09:40:00,616.59,623.22,615.37,623.12,1615.0,616.59,623.22,615.37,623.12,1615.0
2025-05-01 09:50:00,622.94,623.76,621.43,622.28,5270.0,622.94,623.76,621.43,622.28,5270.0
2025-05-01 10:00:00,623.38,627.48,621.21,625.45,7757.0,623.38,627.48,621.21,625.45,7757.0
2025-05-01 10:10:00,625.71,627.19,623.57,626.28,5799.0,625.71,627.19,623.57,626.28,5799.0
2025-05-01 10:20:00,628.06,630.15,627.87,629.52,6506.0,628.06,630.15,627.87,629.52,6506.0
2025-05-01 10:30:00,630.73,634.33,630.0,633.61,5499.0,630.73,634.33,630.0,633.61,5499.0
2025-05-01 10:40:00,633.61,635.55,633.25,633.88,41451.0,633.61,635.55,633.25,633.88,41451.0
2025-05-01 10:50:00,633.96,635.07,632.63,633.73,9057.0,633.96,635.07,632.63,633.73,9057.0
2025-05-01 11:00:00,634.11,634.11,632.49,633.01,2140.0,634.11,634.11,632.49,633.01,2140.0
2025-05-01 11:10:00,633.59,634.07,632.79,634.07,2419.0,633.59,634.07,632.79,634.07,2419.0
2025-05-01 11:20:00,634.38,634.39,630.55,632.05,5372.0,634.38,634.39,630.55,632.05,5372.0
2025-05-01 11:30:00,630.9,631.39,630.35,631.39,2869.0,630.9,631.39,630.35,631.39,2869.0
2025-05-01 11:40:00,631.12,632.21,630.9,632.21,7771.0,631.12,632.21,630.9,632.21,7771.0
2025-05-01 11:50:00,632.02,632.27,629.81,630.59,8661.0,632.02,632.27,629.81,630.59,8661.0
2025-05-01 12:00:00,629.67,630.09,628.88,629.84,8013.0,629.67,630.09,628.88,629.84,8013.0
2025-05-01 12:10:00,629.81,629.94,627.21,628.21,10350.0,629.81,629.94,627.21,628.21,10350.0
2025-05-01 12:20:00,628.09,628.28,627.38,628.14,1300.0,628.09,628.28,627.38,628.14,1300.0
2025-05-01 12:30:00,628.0,629.26,627.9,629.08,4988.0,628.0,629.26,627.9,629.08,4988.0
2025-05-01 12:40:00,629.25,629.49,628.05,628.46,13936.0,629.25,629.49,628.05,628.46,13936.0
2025-05-01 12:50:00,628.44,630.19,628.19,630.19,15390.0,628.44,630.19,628.19,630.19,15390.0
2025-05-01 13:00:00,630.27,633.4,630.27,633.4,1753.0,630.27,633.4,630.27,633.4,1753.0
2025-05-01 13:10:00,632.75,634.35,632.53,633.54,9591.0,632.75,634.35,632.53,633.54,9591.0
2025-05-01 13:20:00,632.91,632.91,630.99,631.0,1508.0,632.91,632.91,630.99,631.0,1508.0
2025-05-01 13:30:00,630.63,630.63,628.21,628.21,9900.0,630.63,630.63,628.21,628.21,9900.0
2025-05-01 13:40:00,627.97,628.35,626.88,628.35,1512.0,627.97,628.35,626.88,628.35,1512.0
2025-05-01 13:50:00,628.95,629.57,628.17,629.53,1119.0,628.95,629.57,628.17,629.53,1119.0
2025-05-01 14:00:00,629.54,632.29,629.53,632.29,904.0,629.54,632.29,629.53,632.29,904.0
2025-05-01 14:10:00,631.57,631.57,630.32,630.63,4822.0,631.57,631.57,630.32,630.63,4822.0
2025-05-01 14:20:00,630.92,630.92,629.57,629.7,5948.0,630.92,630.92,629.57,629.7,5948.0
2025-05-01 14:30:00,629.88,629.88,629.86,629.86,215.0,629.88,629.88,629.86,629.86,215.0
2025-05-01 14:40:00,630.6,631.21,630.59,630.85,2023.0,630.6,631.21,630.59,630.85,2023.0
2025-05-01 14:50:00,631.17,631.27,630.3,630.6,5916.0,631.17,631.27,630.3,630.6,5916.0
2025-05-01 15:00:00,630.3,631.51,630.3,631.51,3439.0,630.3,631.51,630.3,631.51,3439.0
2025-05-01 15:10:00,630.76,632.21,630.52,632.21,2510.0,630.76,632.21,630.52,632.21,2510.0
2025-05-01 15:20:00,632.38,632.67,631.28,631.28,2900.0,632.38,632.67,631.28,631.28,2900.0
2025-05-01 15:30:00,631.58,631.58,629.01,629.02,5898.0,631.58,631.58,629.01,629.02,5898.0
2025-05-01 15:40:00,629.59,630.48,628.95,629.73,4148.0,629.59,630.48,628.95,629.73,4148.0
2025-05-01 15:50:00,629.4,629.72,623.38,625.0,35829.0,629.4,629.72,623.38,625.0,35829.0
2025-05-02 09:30:00,632.24,634.59,624.05,627.1,14511.0,632.24,634.59,624.05,627.1,14511.0
2025-05-02 09:40:00,629.25,635.3,626.56,632.52,8453.0,629.25,635.3,626.56,632.52,8453.0
2025-05-02 09:50:00,633.99,635.4,631.05,633.0,2460.0,633.99,635.4,631.05,633.0,2460.0
2025-05-02 10:00:00,634.72,636.29,634.72,636.29,911.0,634.72,636.29,634.72,636.29,911.0
2025-05-02 10:10:00,636.22,638.16,634.82,637.12,2821.0,636.22,638.16,634.82,637.12,2821.0
2025-05-02 10:20:00,635.99,637.42,633.73,636.03,2630.0,635.99,637.42,633.73,636.03,2630.0
2025-05-02 10:30:00,633.74,636.09,633.74,633.99,1974.0,633.74,636.09,633.74,633.99,1974.0
2025-05-02 10:40:00,633.89,633.89,631.31,632.01,3359.0,633.89,633.89,631.31,632.01,3359.0
2025-05-02 10:50:00,632.6,633.51,631.36,632.12,2662.0,632.6,633.51,631.36,632.12,2662.0
2025-05-02 11:00:00,632.27,633.57,632.18,633.09,920.0,632.27,633.57,632.18,633.09,920.0
2025-05-02 11:10:00,632.51,634.55,632.5,634.16,1200.0,632.51,634.55,632.5,634.16,1200.0
2025-05-02 11:20:00,634.16,634.37,633.01,633.4,1270.0,634.16,634.37,633.01,633.4,1270.0
2025-05-02 11:30:00,632.32,633.88,632.31,632.61,781.0,632.32,633.88,632.31,632.61,781.0
2025-05-02 11:40:00,634.34,635.69,634.11,635.69,500.0,634.34,635.69,634.11,635.69,500.0
2025-05-02 11:50:00,636.85,637.81,636.13,637.81,1279.0,636.85,637.81,636.13,637.81,1279.0
2025-05-02 12:00:00,637.81,639.08,637.09,639.08,2930.0,637.81,639.08,637.09,639.08,2930.0
2025-05-02 12:10:00,639.7,640.86,639.07,640.83,2084.0,639.7,640.86,639.07,640.83,2084.0
2025-05-02 12:20:00,640.42,640.83,640.05,640.41,600.0,640.42,640.83,640.05,640.41,600.0
2025-05-02 12:30:00,640.79,641.47,639.98,640.23,1981.0,640.79,641.47,639.98,640.23,1981.0
2025-05-02 12:40:00,639.53,640.56,639.46,639.84,3694.0,639.53,640.56,639.46,639.84,3694.0
2025-05-02 12:50:00,640.03,640.55,638.91,638.96,1842.0,640.03,640.55,638.91,638.96,1842.0
2025-05-02 13:00:00,638.91,639.34,638.45,638.58,3077.0,638.91,639.34,638.45,638.58,3077.0
2025-05-02 13:10:00,638.67,639.54,638.66,639.05,1794.0,638.67,639.54,638.66,639.05,1794.0
2025-05-02 13:20:00,639.54,639.54,637.82,637.82,2968.0,639.54,639.54,637.82,637.82,2968.0
2025-05-02 13:30:00,637.46,637.6,636.81,636.81,2429.0,637.46,637.6,636.81,636.81,2429.0
2025-05-02 13:40:00,637.58,638.1,637.47,638.0,824.0,637.58,638.1,637.47,638.0,824.0
2025-05-02 13:50:00,637.27,638.28,637.27,638.08,1509.0,637.27,638.28,637.27,638.08,1509.0
2025-05-02 14:00:00,638.16,638.99,638.16,638.99,1009.0,638.16,638.99,638.16,638.99,1009.0
2025-05-02 14:10:00,639.12,639.18,637.75,637.75,1211.0,639.12,639.18,637.75,637.75,1211.0
2025-05-02 14:20:00,637.58,637.74,636.82,637.06,1000.0,637.58,637.74,636.82,637.06,1000.0
2025-05-02 14:30:00,637.06,637.24,636.66,637.24,2074.0,637.06,637.24,636.66,637.24,2074.0
2025-05-02 14:40:00,636.75,637.41,636.75,637.09,12773.0,636.75,637.41,636.75,637.09,12773.0
2025-05-02 14:50:00,637.0,638.4,636.65,638.17,5151.0,637.0,638.4,636.65,638.17,5151.0
2025-05-02 15:00:00,637.7,638.45,637.44,638.45,1475.0,637.7,638.45,637.44,638.45,1475.0
2025-05-02 15:10:00,637.54,638.39,637.53,638.22,1326.0,637.54,638.39,637.53,638.22,1326.0
2025-05-02 15:20:00,638.22,638.6,637.42,638.0,13128.0,638.22,638.6,637.42,638.0,13128.0
2025-05-02 15:30:00,637.9,639.25,637.66,639.2,5001.0,637.9,639.25,637.66,639.2,5001.0
2025-05-02 15:40:00,639.21,639.21,637.18,637.18,7302.0,639.21,639.21,637.18,637.18,7302.0
2025-05-02 15:50:00,636.82,639.3,635.69,636.59,33380.0,636.82,639.3,635.69,636.59,33380.0
2025-05-05 09:30:00,630.71,640.0,630.71,638.78,7645.0,630.71,640.0,630.71,638.78,7645.0
2025-05-05 09:40:00,639.16,643.5,637.28,643.21,7776.0,639.16,643.5,637.28,643.21,7776.0
2025-05-05 09:50:00,642.6,647.57,642.14,647.57,1351.0,642.6,647.57,642.14,647.57,1351.0
2025-05-05 10:00:00,649.45,651.5,645.2,645.21,14454.0,649.45,651.5,645.2,645.21,14454.0
2025-05-05 10:10:00,643.29,647.39,642.96,645.6,2123.0,643.29,647.39,642.96,645.6,2123.0
2025-05-05 10:20:00,647.32,650.97,647.04,647.66,5574.0,647.32,650.97,647.04,647.66,5574.0
2025-05-05 10:30:00,646.84,648.41,646.26,646.6,4906.0,646.84,648.41,646.26,646.6,4906.0
2025-05-05 10:40:00,647.5,647.5,643.39,644.09,5663.0,647.5,647.5,643.39,644.09,5663.0
2025-05-05 10:50:00,644.72,647.37,643.83,647.18,1147.0,644.72,647.37,643.83,647.18,1147.0
2025-05-05 11:00:00,648.33,649.26,648.33,649.25,508.0,648.33,649.26,648.33,649.25,508.0
2025-05-05 11:10:00,648.52,650.04,644.76,644.76,14297.0,648.52,650.04,644.76,644.76,14297.0
2025-05-05 11:20:00,644.69,644.78,641.97,643.37,1498.0,644.69,644.78,641.97,643.37,1498.0
2025-05-05 11:30:00,644.36,644.36,642.45,643.11,3220.0,644.36,644.36,642.45,643.11,3220.0
2025-05-05 11:40:00,643.77,643.98,642.72,643.16,1412.0,643.77,643.98,642.72,643.16,1412.0
2025-05-05 11:50:00,643.26,645.16,643.26,645.16,1551.0,643.26,645.16,643.26,645.16,1551.0
2025-05-05 12:00:00,645.0,646.96,644.25,645.85,4084.0,645.0,646.96,644.25,645.85,4084.0
2025-05-05 12:10:00,645.17,646.06,645.15,645.37,5526.0,645.17,646.06,645.15,645.37,5526.0
2025-05-05 12:20:00,645.36,647.57,644.16,647.3,7948.0,645.36,647.57,644.16,647.3,7948.0
2025-05-05 12:30:00,647.22,648.22,646.88,647.55,3123.0,647.22,648.22,646.88,647.55,3123.0
2025-05-05 12:40:00,647.74,648.07,647.0,648.07,2200.0,647.74,648.07,647.0,648.07,2200.0
2025-05-05 12:50:00,648.02,648.95,647.91,648.94,1200.0,648.02,648.95,647.91,648.94,1200.0
2025-05-05 13:00:00,648.71,650.0,648.7,649.35,6931.0,648.71,650.0,648.7,649.35,6931.0
2025-05-05 13:10:00,649.98,650.22,648.71,648.74,8415.0,649.98,650.22,648.71,648.74,8415.0
2025-05-05 13:20:00,648.96,649.0,648.85,648.85,300.0,648.96,649.0,648.85,648.85,300.0
2025-05-05 13:30:00,649.01,650.25,647.94,647.94,4126.0,649.01,650.25,647.94,647.94,4126.0
2025-05-05 13:40:00,647.87,647.87,646.5,647.08,1217.0,647.87,647.87,646.5,647.08,1217.0
2025-05-05 13:50:00,647.18,647.2,646.98,646.98,300.0,647.18,647.2,646.98,646.98,300.0
2025-05-05 14:00:00,646.71,646.9,646.5,646.9,300.0,646.71,646.9,646.5,646.9,300.0
2025-05-05 14:10:00,647.21,647.21,647.2,647.21,900.0,647.21,647.21,647.2,647.21,900.0
2025-05-05 14:20:00,647.57,648.11,645.41,645.42,1505.0,647.57,648.11,645.41,645.42,1505.0
2025-05-05 14:30:00,645.01,646.34,644.69,646.34,1320.0,645.01,646.34,644.69,646.34,1320.0
2025-05-05 14:40:00,646.27,646.78,646.27,646.6,1222.0,646.27,646.78,646.27,646.6,1222.0
2025-05-05 14:50:00,646.49,646.66,646.0,646.55,2000.0,646.49,646.66,646.0,646.55,2000.0
2025-05-05 15:00:00,646.6,646.6,645.48,645.72,1584.0,646.6,646.6,645.48,645.72,1584.0
2025-05-05 15:10:00,645.73,645.73,645.72,645.73,227.0,645.73,645.73,645.72,645.73,227.0
2025-05-05 15:20:00,645.9,646.39,645.23,646.38,4627.0,645.9,646.39,645.23,646.38,4627.0
2025-05-05 15:30:00,645.86,646.11,643.61,645.84,4268.0,645.86,646.11,643.61,645.84,4268.0
2025-05-05 15:40:00,645.12,645.12,642.07,643.18,6672.0,645.12,645.12,642.07,643.18,6672.0
2025-05-05 15:50:00,642.51,643.39,640.29,641.1,45160.0,642.51,643.39,640.29,641.1,45160.0
2025-05-06 09:30:00,628.84,634.2,628.84,633.45,5555.0,628.84,634.2,628.84,633.45,5555.0
2025-05-06 09:40:00,632.97,633.25,628.19,630.28,2244.0,632.97,633.25,628.19,630.28,2244.0
2025-05-06 09:50:00,627.89,628.64,626.0,627.14,1800.0,627.89,628.64,626.0,627.14,1800.0
2025-05-06 10:00:00,628.27,629.2,625.89,628.72,1690.0,628.27,629.2,625.89,628.72,1690.0
2025-05-06 10:10:00,628.52,632.87,628.33,632.14,5501.0,628.52,632.87,628.33,632.14,5501.0
2025-05-06 10:20:00,632.9,634.83,632.71,633.61,20381.0,632.9,634.83,632.71,633.61,20381.0
2025-05-06 10:30:00,633.17,634.73,633.17,633.93,4500.0,633.17,634.73,633.17,633.93,4500.0
2025-05-06 10:40:00,633.97,635.31,633.97,634.99,3700.0,633.97,635.31,633.97,634.99,3700.0
2025-05-06 10:50:00,633.81,634.03,631.39,632.63,2960.0,633.81,634.03,631.39,632.63,2960.0
2025-05-06 11:00:00,633.01,636.41,633.01,634.58,11534.0,633.01,636.41,633.01,634.58,11534.0
2025-05-06 11:10:00,634.96,636.87,634.09,636.87,5200.0,634.96,636.87,634.09,636.87,5200.0
2025-05-06 11:20:00,636.87,636.95,635.27,636.43,6550.0,636.87,636.95,635.27,636.43,6550.0
2025-05-06 11:30:00,636.26,637.61,634.17,637.61,8045.0,636.26,637.61,634.17,637.61,8045.0
2025-05-06 11:40:00,638.27,638.27,636.04,637.59,1910.0,638.27,638.27,636.04,637.59,1910.0
2025-05-06 11:50:00,638.66,638.67,636.85,637.51,1376.0,638.66,638.67,636.85,637.51,1376.0
2025-05-06 12:00:00,637.56,637.96,634.99,636.51,4975.0,637.56,637.96,634.99,636.51,4975.0
2025-05-06 12:10:00,636.51,640.22,636.51,639.85,1706.0,636.51,640.22,636.51,639.85,1706.0
2025-05-06 12:20:00,637.68,640.77,637.68,637.73,2300.0,637.68,640.77,637.68,637.73,2300.0
2025-05-06 12:30:00,637.19,637.23,635.92,637.23,1500.0,637.19,637.23,635.92,637.23,1500.0
2025-05-06 12:40:00,636.14,637.38,635.12,636.17,3492.0,636.14,637.38,635.12,636.17,3492.0
2025-05-06 12:50:00,636.25,636.25,633.83,634.11,2721.0,636.25,636.25,633.83,634.11,2721.0
2025-05-06 13:00:00,634.23,636.4,634.11,635.1,2700.0,634.23,636.4,634.11,635.1,2700.0
2025-05-06 13:10:00,635.1,636.2,634.86,635.34,2300.0,635.1,636.2,634.86,635.34,2300.0
2025-05-06 13:20:00,634.53,634.54,633.94,634.51,648.0,634.53,634.54,633.94,634.51,648.0
2025-05-06 13:30:00,633.39,633.62,632.25,633.44,600.0,633.39,633.62,632.25,633.44,600.0
2025-05-06 13:40:00,632.91,632.91,631.91,632.59,1000.0,632.91,632.91,631.91,632.59,1000.0
2025-05-06 13:50:00,632.17,632.86,631.05,631.91,2741.0,632.17,632.86,631.05,631.91,2741.0
2025-05-06 14:00:00,632.35,633.65,632.35,633.23,400.0,632.35,633.65,632.35,633.23,400.0
2025-05-06 14:10:00,632.77,635.22,632.77,635.22,800.0,632.77,635.22,632.77,635.22,800.0
2025-05-06 14:20:00,634.96,636.4,634.96,636.4,1251.0,634.96,636.4,634.96,636.4,1251.0
2025-05-06 14:30:00,636.9,637.74,635.32,637.62,6684.0,636.9,637.74,635.32,637.62,6684.0
2025-05-06 14:40:00,636.57,636.67,634.73,635.75,900.0,636.57,636.67,634.73,635.75,900.0
2025-05-06 14:50:00,635.98,636.27,635.3,635.91,4178.0,635.98,636.27,635.3,635.91,4178.0
2025-05-06 15:00:00,636.38,637.11,635.93,635.93,900.0,636.38,637.11,635.93,635.93,900.0
2025-05-06 15:10:00,636.43,638.03,635.93,636.81,1405.0,636.43,638.03,635.93,636.81,1405.0
2025-05-06 15:20:00,636.85,636.85,636.09,636.23,1268.0,636.85,636.85,636.09,636.23,1268.0
2025-05-06 15:30:00,636.64,636.86,635.28,635.28,2526.0,636.64,636.86,635.28,635.28,2526.0
2025-05-06 15:40:00,635.03,636.28,634.61,635.92,4551.0,635.03,636.28,634.61,635.92,4551.0
2025-05-06 15:50:00,635.15,635.74,632.5,632.81,26186.0,635.15,635.74,632.5,632.81,26186.0
2025-05-07 09:30:00,642.28,642.28,633.53,641.23,4730.0,642.28,642.28,633.53,641.23,4730.0
2025-05-07 09:40:00,641.23,643.6,638.49,640.08,4421.0,641.23,643.6,638.49,640.08,4421.0
2025-05-07 09:50:00,639.93,647.43,639.8,644.36,5983.0,639.93,647.43,639.8,644.36,5983.0
2025-05-07 10:00:00,643.58,644.98,640.53,641.67,2200.0,643.58,644.98,640.53,641.67,2200.0
2025-05-07 10:10:00,640.53,641.84,639.06,640.34,4347.0,640.53,641.84,639.06,640.34,4347.0
2025-05-07 10:20:00,640.97,641.42,640.96,641.42,500.0,640.97,641.42,640.96,641.42,500.0
2025-05-07 10:30:00,640.8,643.21,640.8,642.28,4494.0,640.8,643.21,640.8,642.28,4494.0
2025-05-07 10:40:00,644.35,645.28,639.02,639.02,6405.0,644.35,645.28,639.02,639.02,6405.0
2025-05-07 10:50:00,639.27,641.75,637.73,639.16,12733.0,639.27,641.75,637.73,639.16,12733.0
2025-05-07 11:00:00,639.16,640.98,637.66,639.26,6981.0,639.16,640.98,637.66,639.26,6981.0
2025-05-07 11:10:00,640.0,641.45,638.33,641.45,4227.0,640.0,641.45,638.33,641.45,4227.0
2025-05-07 11:20:00,640.78,642.09,639.74,639.92,2879.0,640.78,642.09,639.74,639.92,2879.0
2025-05-07 11:30:00,640.33,642.33,638.92,642.33,4221.0,640.33,642.33,638.92,642.33,4221.0
2025-05-07 11:40:00,642.97,642.97,640.5,640.5,700.0,642.97,642.97,640.5,640.5,700.0
2025-05-07 11:50:00,642.38,643.35,641.49,643.07,1656.0,642.38,643.35,641.49,643.07,1656.0
2025-05-07 12:00:00,643.42,643.45,641.58,642.79,2236.0,643.42,643.45,641.58,642.79,2236.0
2025-05-07 12:10:00,642.92,642.92,642.03,642.74,1031.0,642.92,642.92,642.03,642.74,1031.0
2025-05-07 12:20:00,642.23,642.76,641.09,641.22,1600.0,642.23,642.76,641.09,641.22,1600.0
2025-05-07 12:30:00,640.95,641.69,640.59,640.6,1407.0,640.95,641.69,640.59,640.6,1407.0
2025-05-07 12:40:00,641.86,643.18,641.76,643.18,3120.0,641.86,643.18,641.76,643.18,3120.0
2025-05-07 12:50:00,643.7,643.7,642.45,643.56,426.0,643.7,643.7,642.45,643.56,426.0
2025-05-07 13:00:00,642.65,643.97,642.65,643.97,1000.0,642.65,643.97,642.65,643.97,1000.0
2025-05-07 13:10:00,644.24,644.7,643.58,643.73,1200.0,644.24,644.7,643.58,643.73,1200.0
2025-05-07 13:20:00,643.27,644.57,643.27,643.53,800.0,643.27,644.57,643.27,643.53,800.0
2025-05-07 13:30:00,644.33,644.33,643.09,643.54,1503.0,644.33,644.33,643.09,643.54,1503.0
2025-05-07 13:40:00,643.09,643.95,642.82,643.95,1000.0,643.09,643.95,642.82,643.95,1000.0
2025-05-07 13:50:00,644.22,644.22,641.31,641.31,4499.0,644.22,644.22,641.31,641.31,4499.0
2025-05-07 14:00:00,640.42,643.02,637.8,637.9,2763.0,640.42,643.02,637.8,637.9,2763.0
2025-05-07 14:10:00,639.07,639.07,635.64,635.64,3979.0,639.07,639.07,635.64,635.64,3979.0
2025-05-07 14:20:00,636.24,639.29,636.23,639.29,2325.0,636.24,639.29,636.23,639.29,2325.0
2025-05-07 14:30:00,638.06,641.81,638.06,641.23,2767.0,638.06,641.81,638.06,641.23,2767.0
2025-05-07 14:40:00,641.23,643.99,638.4,639.09,6883.0,641.23,643.99,638.4,639.09,6883.0
2025-05-07 14:50:00,639.78,643.38,637.31,643.38,2406.0,639.78,643.38,637.31,643.38,2406.0
2025-05-07 15:00:00,643.23,643.23,640.71,642.26,1605.0,643.23,643.23,640.71,642.26,1605.0
2025-05-07 15:10:00,641.37,642.25,640.97,641.72,3676.0,641.37,642.25,640.97,641.72,3676.0
2025-05-07 15:20:00,641.75,641.76,639.43,639.91,2749.0,641.75,641.76,639.43,639.91,2749.0
2025-05-07 15:30:00,640.78,640.81,639.32,640.07,3315.0,640.78,640.81,639.32,640.07,3315.0
2025-05-07 15:40:00,640.88,646.5,640.88,643.1,8224.0,640.88,646.5,640.88,643.1,8224.0
2025-05-07 15:50:00,642.09,646.52,640.58,645.0,35976.0,642.09,646.52,640.58,645.0,35976.0
2025-05-08 09:30:00,651.27,655.28,643.91,646.53,21516.0,651.27,655.28,643.91,646.53,21516.0
2025-05-08 09:40:00,646.92,652.99,646.53,652.08,6872.0,646.92,652.99,646.53,652.08,6872.0
2025-05-08 09:50:00,650.63,652.3,648.27,649.57,9206.0,650.63,652.3,648.27,649.57,9206.0
2025-05-08 10:00:00,649.57,654.59,649.5,652.07,10123.0,649.57,654.59,649.5,652.07,10123.0
2025-05-08 10:10:00,652.02,654.99,651.89,654.62,2266.0,652.02,654.99,651.89,654.62,2266.0
2025-05-08 10:20:00,654.92,656.53,652.83,654.99,2813.0,654.92,656.53,652.83,654.99,2813.0
2025-05-08 10:30:00,655.96,661.06,655.96,659.82,9057.0,655.96,661.06,655.96,659.82,9057.0
2025-05-08 10:40:00,657.5,660.48,655.57,655.57,13298.0,657.5,660.48,655.57,655.57,13298.0
2025-05-08 10:50:00,656.61,656.75,652.91,654.57,8345.0,656.61,656.75,652.91,654.57,8345.0
2025-05-08 11:00:00,653.14,658.42,652.9,656.92,6010.0,653.14,658.42,652.9,656.92,6010.0
2025-05-08 11:10:00,657.32,659.83,655.11,659.83,10199.0,657.32,659.83,655.11,659.83,10199.0
2025-05-08 11:20:00,659.91,663.0,658.33,661.0,6663.0,659.91,663.0,658.33,661.0,6663.0
2025-05-08 11:30:00,661.22,663.07,661.0,661.56,4823.0,661.22,663.07,661.0,661.56,4823.0
2025-05-08 11:40:00,663.71,667.65,663.7,666.6,5624.0,663.71,667.65,663.7,666.6,5624.0
2025-05-08 11:50:00,666.15,666.71,662.52,663.14,5465.0,666.15,666.71,662.52,663.14,5465.0
2025-05-08 12:00:00,663.14,664.98,662.72,664.26,2930.0,663.14,664.98,662.72,664.26,2930.0
2025-05-08 12:10:00,664.99,667.07,664.96,665.27,4162.0,664.99,667.07,664.96,665.27,4162.0
2025-05-08 12:20:00,665.61,665.61,663.78,663.91,4679.0,665.61,665.61,663.78,663.91,4679.0
2025-05-08 12:30:00,663.78,665.29,663.48,664.8,3973.0,663.78,665.29,663.48,664.8,3973.0
2025-05-08 12:40:00,664.72,665.5,664.3,664.75,7502.0,664.72,665.5,664.3,664.75,7502.0
2025-05-08 12:50:00,664.56,666.08,663.78,665.18,11573.0,664.56,666.08,663.78,665.18,11573.0
2025-05-08 13:00:00,665.1,665.22,663.06,664.53,4145.0,665.1,665.22,663.06,664.53,4145.0
2025-05-08 13:10:00,663.56,664.53,662.69,664.43,2835.0,663.56,664.53,662.69,664.43,2835.0
2025-05-08 13:20:00,664.64,666.06,663.0,665.54,3253.0,664.64,666.06,663.0,665.54,3253.0
2025-05-08 13:30:00,665.96,666.11,664.61,665.01,2600.0,665.96,666.11,664.61,665.01,2600.0
2025-05-08 13:40:00,665.25,666.65,664.68,665.64,4386.0,665.25,666.65,664.68,665.64,4386.0
2025-05-08 13:50:00,665.73,667.9,664.55,664.55,5351.0,665.73,667.9,664.55,664.55,5351.0
2025-05-08 14:00:00,665.99,665.99,665.0,665.4,3314.0,665.99,665.99,665.0,665.4,3314.0
2025-05-08 14:10:00,666.1,668.43,664.84,668.43,3756.0,666.1,668.43,664.84,668.43,3756.0
2025-05-08 14:20:00,668.24,668.6,666.15,666.78,6955.0,668.24,668.6,666.15,666.78,6955.0
2025-05-08 14:30:00,666.78,668.2,666.09,667.65,6868.0,666.78,668.2,666.09,667.65,6868.0
2025-05-08 14:40:00,668.2,669.99,667.62,668.27,6777.0,668.2,669.99,667.62,668.27,6777.0
2025-05-08 14:50:00,668.09,668.52,666.7,667.64,13613.0,668.09,668.52,666.7,667.64,13613.0
2025-05-08 15:00:00,667.27,668.43,666.51,667.48,7787.0,667.27,668.43,666.51,667.48,7787.0
2025-05-08 15:10:00,667.05,667.23,665.6,667.06,14074.0,667.05,667.23,665.6,667.06,14074.0
2025-05-08 15:20:00,667.06,670.36,666.23,670.36,28663.0,667.06,670.36,666.23,670.36,28663.0
2025-05-08 15:30:00,670.21,670.54,666.97,667.35,21249.0,670.21,670.54,666.97,667.35,21249.0
2025-05-08 15:40:00,666.64,668.08,666.04,666.19,25237.0,666.64,668.08,666.04,666.19,25237.0
2025-05-08 15:50:00,665.52,665.52,659.47,659.5,40021.0,665.52,665.52,659.47,659.5,40021.0
2025-05-09 09:30:00,614.33,619.53,598.2,611.0,68554.0,614.33,619.53,598.2,611.0,68554.0
2025-05-09 09:40:00,607.88,613.05,604.0,604.94,22770.0,607.88,613.05,604.0,604.94,22770.0
2025-05-09 09:50:00,605.06,607.86,603.22,604.97,45976.0,605.06,607.86,603.22,604.97,45976.0
2025-05-09 10:00:00,604.46,605.18,597.46,597.47,38766.0,604.46,605.18,597.46,597.47,38766.0
2025-05-09 10:10:00,596.98,599.04,592.23,592.43,27285.0,596.98,599.04,592.23,592.43,27285.0
2025-05-09 10:20:00,592.49,593.59,582.89,587.92,42809.0,592.49,593.59,582.89,587.92,42809.0
2025-05-09 10:30:00,587.92,590.32,585.01,585.73,28741.0,587.92,590.32,585.01,585.73,28741.0
2025-05-09 10:40:00,585.63,589.63,582.01,588.48,42070.0,585.63,589.63,582.01,588.48,42070.0
2025-05-09 10:50:00,587.95,600.97,587.95,600.0,58472.0,587.95,600.97,587.95,600.0,58472.0
2025-05-09 11:00:00,600.38,601.44,594.25,600.0,46462.0,600.38,601.44,594.25,600.0,46462.0
2025-05-09 11:10:00,600.0,601.0,595.5,595.68,21792.0,600.0,601.0,595.5,595.68,21792.0
2025-05-09 11:20:00,596.6,597.45,594.73,595.0,23196.0,596.6,597.45,594.73,595.0,23196.0
2025-05-09 11:30:00,596.28,603.81,595.77,602.3,33403.0,596.28,603.81,595.77,602.3,33403.0
2025-05-09 11:40:00,602.3,608.0,601.99,607.24,22713.0,602.3,608.0,601.99,607.24,22713.0
2025-05-09 11:50:00,606.82,610.93,606.22,609.78,18656.0,606.82,610.93,606.22,609.78,18656.0
2025-05-09 12:00:00,609.05,609.8,605.56,606.16,31621.0,609.05,609.8,605.56,606.16,31621.0
2025-05-09 12:10:00,606.75,610.25,604.87,609.27,14549.0,606.75,610.25,604.87,609.27,14549.0
2025-05-09 12:20:00,610.6,615.74,610.25,613.01,30017.0,610.6,615.74,610.25,613.01,30017.0
2025-05-09 12:30:00,612.91,613.49,609.2,610.5,11934.0,612.91,613.49,609.2,610.5,11934.0
2025-05-09 12:40:00,611.77,612.57,610.89,611.18,5995.0,611.77,612.57,610.89,611.18,5995.0
2025-05-09 12:50:00,611.18,612.07,609.43,611.42,7452.0,611.18,612.07,609.43,611.42,7452.0
2025-05-09 13:00:00,611.63,614.85,608.91,609.3,12547.0,611.63,614.85,608.91,609.3,12547.0
2025-05-09 13:10:00,608.95,609.0,606.25,606.25,7795.0,608.95,609.0,606.25,606.25,7795.0
2025-05-09 13:20:00,606.25,607.84,605.44,606.26,5367.0,606.25,607.84,605.44,606.26,5367.0
2025-05-09 13:30:00,606.61,607.17,605.94,606.38,4873.0,606.61,607.17,605.94,606.38,4873.0
2025-05-09 13:40:00,606.41,608.41,604.46,604.64,12000.0,606.41,608.41,604.46,604.64,12000.0
2025-05-09 13:50:00,604.37,605.73,604.01,604.74,5531.0,604.37,605.73,604.01,604.74,5531.0
2025-05-09 14:00:00,604.7,606.4,602.27,603.09,14566.0,604.7,606.4,602.27,603.09,14566.0
2025-05-09 14:10:00,602.38,602.38,599.31,600.3,8756.0,602.38,602.38,599.31,600.3,8756.0
2025-05-09 14:20:00,600.25,605.1,600.25,604.69,8790.0,600.25,605.1,600.25,604.69,8790.0
2025-05-09 14:30:00,604.5,605.1,601.8,602.66,5125.0,604.5,605.1,601.8,602.66,5125.0
2025-05-09 14:40:00,602.23,602.99,600.26,602.16,5115.0,602.23,602.99,600.26,602.16,5115.0
2025-05-09 14:50:00,601.81,601.81,599.43,599.78,8321.0,601.81,601.81,599.43,599.78,8321.0
2025-05-09 15:00:00,600.0,601.42,598.53,600.41,11675.0,600.0,601.42,598.53,600.41,11675.0
2025-05-09 15:10:00,600.59,601.17,598.46,600.96,8931.0,600.59,601.17,598.46,600.96,8931.0
2025-05-09 15:20:00,601.18,605.16,600.61,605.14,10307.0,601.18,605.16,600.61,605.14,10307.0
2025-05-09 15:30:00,604.87,605.69,602.75,602.87,17487.0,604.87,605.69,602.75,602.87,17487.0
2025-05-09 15:40:00,602.57,603.9,600.11,600.75,29894.0,602.57,603.9,600.11,600.75,29894.0
2025-05-09 15:50:00,600.27,604.0,599.85,601.45,65763.0,600.27,604.0,599.85,601.45,65763.0
2025-05-12 09:30:00,628.89,636.0,624.22,633.5,42321.0,628.89,636.0,624.22,633.5,42321.0
2025-05-12 09:40:00,632.91,641.3,632.91,641.0,12278.0,632.91,641.3,632.91,641.0,12278.0
2025-05-12 09:50:00,642.0,646.25,640.08,643.18,25661.0,642.0,646.25,640.08,643.18,25661.0
2025-05-12 10:00:00,644.36,647.52,642.24,645.93,37661.0,644.36,647.52,642.24,645.93,37661.0
2025-05-12 10:10:00,645.93,654.02,645.61,651.49,26508.0,645.93,654.02,645.61,651.49,26508.0
2025-05-12 10:20:00,651.68,656.0,647.74,651.76,48129.0,651.68,656.0,647.74,651.76,48129.0
2025-05-12 10:30:00,651.75,651.76,646.37,648.9,7947.0,651.75,651.76,646.37,648.9,7947.0
2025-05-12 10:40:00,648.29,650.0,642.87,642.87,7649.0,648.29,650.0,642.87,642.87,7649.0
2025-05-12 10:50:00,643.9,646.26,641.8,642.47,6250.0,643.9,646.26,641.8,642.47,6250.0
2025-05-12 11:00:00,642.71,647.1,642.35,647.1,34504.0,642.71,647.1,642.35,647.1,34504.0
2025-05-12 11:10:00,645.55,651.11,645.54,648.96,5497.0,645.55,651.11,645.54,648.96,5497.0
2025-05-12 11:20:00,648.27,648.6,645.46,648.19,13959.0,648.27,648.6,645.46,648.19,13959.0
2025-05-12 11:30:00,649.24,649.91,646.28,647.49,6375.0,649.24,649.91,646.28,647.49,6375.0
2025-05-12 11:40:00,647.55,649.14,647.49,648.48,3017.0,647.55,649.14,647.49,648.48,3017.0
2025-05-12 11:50:00,648.02,650.33,646.67,649.2,7671.0,648.02,650.33,646.67,649.2,7671.0
2025-05-12 12:00:00,649.54,651.33,648.82,651.33,14455.0,649.54,651.33,648.82,651.33,14455.0
2025-05-12 12:10:00,651.3,654.75,651.3,653.95,9039.0,651.3,654.75,651.3,653.95,9039.0
2025-05-12 12:20:00,653.96,654.5,648.3,650.39,8396.0,653.96,654.5,648.3,650.39,8396.0
2025-05-12 12:30:00,650.74,652.86,650.73,651.98,5994.0,650.74,652.86,650.73,651.98,5994.0
2025-05-12 12:40:00,651.76,653.45,651.76,653.1,4086.0,651.76,653.45,651.76,653.1,4086.0
2025-05-12 12:50:00,652.59,653.08,651.73,652.91,9075.0,652.59,653.08,651.73,652.91,9075.0
2025-05-12 13:00:00,652.86,654.72,652.41,654.35,15082.0,652.86,654.72,652.41,654.35,15082.0
2025-05-12 13:10:00,655.19,658.0,654.2,655.07,10645.0,655.19,658.0,654.2,655.07,10645.0
2025-05-12 13:20:00,655.3,657.69,654.64,656.85,2847.0,655.3,657.69,654.64,656.85,2847.0
2025-05-12 13:30:00,656.49,657.57,653.59,653.85,6074.0,656.49,657.57,653.59,653.85,6074.0
2025-05-12 13:40:00,653.85,655.0,653.31,654.91,10202.0,653.85,655.0,653.31,654.91,10202.0
2025-05-12 13:50:00,655.25,656.04,655.07,655.09,2653.0,655.25,656.04,655.07,655.09,2653.0
2025-05-12 14:00:00,654.61,654.61,652.59,653.15,4986.0,654.61,654.61,652.59,653.15,4986.0
2025-05-12 14:10:00,653.04,655.3,652.22,655.3,4163.0,653.04,655.3,652.22,655.3,4163.0
2025-05-12 14:20:00,654.6,658.03,654.2,656.52,7932.0,654.6,658.03,654.2,656.52,7932.0
2025-05-12 14:30:00,657.19,657.64,655.21,655.64,5989.0,657.19,657.64,655.21,655.64,5989.0
2025-05-12 14:40:00,655.92,656.06,653.87,654.25,6106.0,655.92,656.06,653.87,654.25,6106.0
2025-05-12 14:50:00,653.77,655.84,653.77,654.69,5840.0,653.77,655.84,653.77,654.69,5840.0
2025-05-12 15:00:00,654.69,654.82,653.73,654.48,4656.0,654.69,654.82,653.73,654.48,4656.0
2025-05-12 15:10:00,654.56,655.63,651.84,654.79,9319.0,654.56,655.63,651.84,654.79,9319.0
2025-05-12 15:20:00,654.86,656.62,654.05,656.25,10862.0,654.86,656.62,654.05,656.25,10862.0
2025-05-12 15:30:00,656.85,657.64,656.27,656.71,10658.0,656.85,657.64,656.27,656.71,10658.0
2025-05-12 15:40:00,656.26,660.0,655.88,659.51,36200.0,656.26,660.0,655.88,659.51,36200.0
2025-05-12 15:50:00,660.0,663.99,656.86,662.62,90412.0,660.0,663.99,656.86,662.62,90412.0
2025-05-13 09:30:00,664.76,665.0,648.38,654.32,27441.0,664.76,665.0,648.38,654.32,27441.0
2025-05-13 09:40:00,654.75,657.37,651.53,654.62,13054.0,654.75,657.37,651.53,654.62,13054.0
2025-05-13 09:50:00,655.83,664.22,654.97,663.74,9249.0,655.83,664.22,654.97,663.74,9249.0
2025-05-13 10:00:00,664.86,669.29,664.86,666.79,7598.0,664.86,669.29,664.86,666.79,7598.0
2025-05-13 10:10:00,666.65,670.54,666.33,670.35,5535.0,666.65,670.54,666.33,670.35,5535.0
2025-05-13 10:20:00,669.64,671.1,665.02,666.33,47087.0,669.64,671.1,665.02,666.33,47087.0
2025-05-13 10:30:00,666.7,668.04,664.81,667.3,12040.0,666.7,668.04,664.81,667.3,12040.0
2025-05-13 10:40:00,667.3,669.01,665.19,667.1,5274.0,667.3,669.01,665.19,667.1,5274.0
2025-05-13 10:50:00,667.61,670.79,667.35,670.36,16653.0,667.61,670.79,667.35,670.36,16653.0
2025-05-13 11:00:00,669.73,670.46,667.83,668.01,20207.0,669.73,670.46,667.83,668.01,20207.0
2025-05-13 11:10:00,668.7,670.3,668.7,669.48,12083.0,668.7,670.3,668.7,669.48,12083.0
2025-05-13 11:20:00,669.37,671.69,668.1,670.97,9513.0,669.37,671.69,668.1,670.97,9513.0
2025-05-13 11:30:00,670.74,671.73,670.0,670.93,5175.0,670.74,671.73,670.0,670.93,5175.0
2025-05-13 11:40:00,670.26,672.47,669.96,672.21,5341.0,670.26,672.47,669.96,672.21,5341.0
2025-05-13 11:50:00,672.21,675.85,672.2,672.9,13473.0,672.21,675.85,672.2,672.9,13473.0
2025-05-13 12:00:00,672.99,672.99,671.58,672.0,1945.0,672.99,672.99,671.58,672.0,1945.0
2025-05-13 12:10:00,673.27,674.51,672.71,672.73,3033.0,673.27,674.51,672.71,672.73,3033.0
2025-05-13 12:20:00,673.7,675.21,673.11,675.21,1000.0,673.7,675.21,673.11,675.21,1000.0
2025-05-13 12:30:00,674.99,676.03,673.75,676.03,3061.0,674.99,676.03,673.75,676.03,3061.0
2025-05-13 12:40:00,676.0,676.34,674.91,675.88,4402.0,676.0,676.34,674.91,675.88,4402.0
2025-05-13 12:50:00,675.79,676.17,674.66,675.7,5590.0,675.79,676.17,674.66,675.7,5590.0
2025-05-13 13:00:00,674.04,675.04,673.57,673.79,3215.0,674.04,675.04,673.57,673.79,3215.0
2025-05-13 13:10:00,673.76,674.39,673.49,674.37,1132.0,673.76,674.39,673.49,674.37,1132.0
2025-05-13 13:20:00,674.24,675.91,673.47,675.14,5178.0,674.24,675.91,673.47,675.14,5178.0
2025-05-13 13:30:00,675.99,678.23,675.02,675.54,13573.0,675.99,678.23,675.02,675.54,13573.0
2025-05-13 13:40:00,675.69,676.54,674.7,675.99,5354.0,675.69,676.54,674.7,675.99,5354.0
2025-05-13 13:50:00,676.84,676.84,673.1,673.16,6148.0,676.84,676.84,673.1,673.16,6148.0
2025-05-13 14:00:00,673.29,673.29,670.99,671.0,3856.0,673.29,673.29,670.99,671.0,3856.0
2025-05-13 14:10:00,671.7,673.73,671.69,673.73,1734.0,671.7,673.73,671.69,673.73,1734.0
2025-05-13 14:20:00,673.8,676.2,673.38,674.94,8991.0,673.8,676.2,673.38,674.94,8991.0
2025-05-13 14:30:00,675.16,675.16,673.43,674.28,5525.0,675.16,675.16,673.43,674.28,5525.0
2025-05-13 14:40:00,674.28,675.8,674.09,674.48,12812.0,674.28,675.8,674.09,674.48,12812.0
2025-05-13 14:50:00,674.47,675.83,673.87,674.95,5104.0,674.47,675.83,673.87,674.95,5104.0
2025-05-13 15:00:00,674.85,674.94,672.5,672.98,7738.0,674.85,674.94,672.5,672.98,7738.0
2025-05-13 15:10:00,673.6,674.53,672.07,672.63,7493.0,673.6,674.53,672.07,672.63,7493.0
2025-05-13 15:20:00,672.12,672.45,671.0,671.83,7708.0,672.12,672.45,671.0,671.83,7708.0
2025-05-13 15:30:00,671.77,673.46,671.74,672.42,8746.0,671.77,673.46,671.74,672.42,8746.0
2025-05-13 15:40:00,672.42,673.27,671.99,672.68,14568.0,672.42,673.27,671.99,672.68,14568.0
2025-05-13 15:50:00,672.59,672.95,671.04,671.39,46361.0,672.59,672.95,671.04,671.39,46361.0
2025-05-14 09:30:00,673.59,682.56,673.1,679.53,7266.0,673.59,682.56,673.1,679.53,7266.0
2025-05-14 09:40:00,679.23,679.91,675.0,675.04,21760.0,679.23,679.91,675.0,675.04,21760.0
2025-05-14 09:50:00,673.0,677.34,672.28,674.05,17196.0,673.0,677.34,672.28,674.05,17196.0
2025-05-14 10:00:00,674.05,682.57,673.9,680.49,10743.0,674.05,682.57,673.9,680.49,10743.0
2025-05-14 10:10:00,680.18,681.96,677.98,679.18,13740.0,680.18,681.96,677.98,679.18,13740.0
2025-05-14 10:20:00,679.93,681.49,678.14,678.45,3725.0,679.93,681.49,678.14,678.45,3725.0
2025-05-14 10:30:00,677.16,677.16,672.11,675.67,13170.0,677.16,677.16,672.11,675.67,13170.0
2025-05-14 10:40:00,675.34,675.81,673.83,674.49,3727.0,675.34,675.81,673.83,674.49,3727.0
2025-05-14 10:50:00,674.05,674.05,670.58,670.58,4230.0,674.05,674.05,670.58,670.58,4230.0
2025-05-14 11:00:00,670.58,670.58,668.11,668.45,5583.0,670.58,670.58,668.11,668.45,5583.0
2025-05-14 11:10:00,668.45,671.18,667.73,669.56,5725.0,668.45,671.18,667.73,669.56,5725.0
2025-05-14 11:20:00,669.92,671.67,669.92,671.35,4300.0,669.92,671.67,669.92,671.35,4300.0
2025-05-14 11:30:00,670.3,671.65,670.15,670.71,5357.0,670.3,671.65,670.15,670.71,5357.0
2025-05-14 11:40:00,670.36,670.41,668.91,669.56,4770.0,670.36,670.41,668.91,669.56,4770.0
2025-05-14 11:50:00,669.35,670.86,669.35,670.62,2858.0,669.35,670.86,669.35,670.62,2858.0
2025-05-14 12:00:00,670.86,671.67,669.39,669.96,5685.0,670.86,671.67,669.39,669.96,5685.0
2025-05-14 12:10:00,669.98,671.32,669.79,669.79,2872.0,669.98,671.32,669.79,669.79,2872.0
2025-05-14 12:20:00,670.32,671.67,669.71,671.54,3564.0,670.32,671.67,669.71,671.54,3564.0
2025-05-14 12:30:00,671.49,672.75,670.76,670.76,5527.0,671.49,672.75,670.76,670.76,5527.0
2025-05-14 12:40:00,669.74,669.96,669.08,669.2,1366.0,669.74,669.96,669.08,669.2,1366.0
2025-05-14 12:50:00,668.63,668.65,668.26,668.26,910.0,668.63,668.65,668.26,668.26,910.0
2025-05-14 13:00:00,668.52,668.52,666.24,667.23,7473.0,668.52,668.52,666.24,667.23,7473.0
2025-05-14 13:10:00,668.48,668.48,667.5,667.72,5870.0,668.48,668.48,667.5,667.72,5870.0
2025-05-14 13:20:00,666.66,667.19,664.79,665.88,10857.0,666.66,667.19,664.79,665.88,10857.0
2025-05-14 13:30:00,665.63,667.29,665.63,667.29,1100.0,665.63,667.29,665.63,667.29,1100.0
2025-05-14 13:40:00,668.13,669.51,668.13,668.29,2267.0,668.13,669.51,668.13,668.29,2267.0
2025-05-14 13:50:00,668.74,668.74,667.77,667.77,200.0,668.74,668.74,667.77,667.77,200.0
2025-05-14 14:00:00,668.51,668.52,666.09,666.09,31401.0,668.51,668.52,666.09,666.09,31401.0
2025-05-14 14:10:00,665.66,667.89,665.46,667.84,26187.0,665.66,667.89,665.46,667.84,26187.0
2025-05-14 14:20:00,667.71,669.21,667.11,668.23,18945.0,667.71,669.21,667.11,668.23,18945.0
2025-05-14 14:30:00,668.13,669.21,667.73,668.78,3415.0,668.13,669.21,667.73,668.78,3415.0
2025-05-14 14:40:00,668.78,669.22,668.43,668.98,4471.0,668.78,669.22,668.43,668.98,4471.0
2025-05-14 14:50:00,669.65,669.65,667.56,668.04,2010.0,669.65,669.65,667.56,668.04,2010.0
2025-05-14 15:00:00,668.38,669.11,668.38,668.96,1500.0,668.38,669.11,668.38,668.96,1500.0
2025-05-14 15:10:00,668.88,669.51,668.06,668.53,5312.0,668.88,669.51,668.06,668.53,5312.0
2025-05-14 15:20:00,669.35,669.35,668.02,668.55,1200.0,669.35,669.35,668.02,668.55,1200.0
2025-05-14 15:30:00,668.5,669.27,666.73,667.12,4755.0,668.5,669.27,666.73,667.12,4755.0
2025-05-14 15:40:00,666.96,669.43,666.7,669.43,12587.0,666.96,669.43,666.7,669.43,12587.0
2025-05-14 15:50:00,669.55,670.45,668.87,670.19,45561.0,669.55,670.45,668.87,670.19,45561.0
2025-05-15 09:30:00,665.0,666.25,656.93,657.93,11655.0,665.0,666.25,656.93,657.93,11655.0
2025-05-15 09:40:00,660.0,660.0,655.19,658.73,8048.0,660.0,660.0,655.19,658.73,8048.0
2025-05-15 09:50:00,657.3,657.3,653.49,655.02,3700.0,657.3,657.3,653.49,655.02,3700.0
2025-05-15 10:00:00,655.02,655.86,652.2,653.31,40354.0,655.02,655.86,652.2,653.31,40354.0
2025-05-15 10:10:00,652.31,653.0,644.01,647.0,14804.0,652.31,653.0,644.01,647.0,14804.0
2025-05-15 10:20:00,649.29,649.29,646.12,647.28,5440.0,649.29,649.29,646.12,647.28,5440.0
2025-05-15 10:30:00,647.28,648.44,644.56,647.86,5372.0,647.28,648.44,644.56,647.86,5372.0
2025-05-15 10:40:00,646.96,652.49,646.96,650.97,7362.0,646.96,652.49,646.96,650.97,7362.0
2025-05-15 10:50:00,650.92,654.63,649.86,651.13,65371.0,650.92,654.63,649.86,651.13,65371.0
2025-05-15 11:00:00,652.69,655.87,652.69,655.87,20417.0,652.69,655.87,652.69,655.87,20417.0
2025-05-15 11:10:00,656.22,660.95,655.73,658.15,42459.0,656.22,660.95,655.73,658.15,42459.0
2025-05-15 11:20:00,658.59,659.1,655.52,656.11,3709.0,658.59,659.1,655.52,656.11,3709.0
2025-05-15 11:30:00,655.63,657.56,655.21,657.41,6688.0,655.63,657.56,655.21,657.41,6688.0
2025-05-15 11:40:00,657.41,659.96,657.02,659.56,7500.0,657.41,659.96,657.02,659.56,7500.0
2025-05-15 11:50:00,658.97,660.63,658.96,660.63,2320.0,658.97,660.63,658.96,660.63,2320.0
2025-05-15 12:00:00,661.23,663.3,659.69,663.3,6968.0,661.23,663.3,659.69,663.3,6968.0
2025-05-15 12:10:00,662.73,663.07,661.71,662.78,6943.0,662.73,663.07,661.71,662.78,6943.0
2025-05-15 12:20:00,662.87,663.46,659.59,663.46,22351.0,662.87,663.46,659.59,663.46,22351.0
2025-05-15 12:30:00,663.11,664.92,661.98,664.92,2380.0,663.11,664.92,661.98,664.92,2380.0
2025-05-15 12:40:00,664.08,666.18,664.06,666.18,3342.0,664.08,666.18,664.06,666.18,3342.0
2025-05-15 12:50:00,664.73,664.96,662.68,663.08,11221.0,664.73,664.96,662.68,663.08,11221.0
2025-05-15 13:00:00,664.06,664.41,663.63,663.63,1000.0,664.06,664.41,663.63,663.63,1000.0
2025-05-15 13:10:00,664.09,664.23,662.2,662.91,5888.0,664.09,664.23,662.2,662.91,5888.0
2025-05-15 13:20:00,663.65,663.67,662.33,662.89,1801.0,663.65,663.67,662.33,662.89,1801.0
2025-05-15 13:30:00,662.16,662.21,661.09,661.09,2277.0,662.16,662.21,661.09,661.09,2277.0
2025-05-15 13:40:00,661.11,663.0,661.11,662.03,7594.0,661.11,663.0,661.11,662.03,7594.0
2025-05-15 13:50:00,661.06,661.56,660.67,660.67,1665.0,661.06,661.56,660.67,660.67,1665.0
2025-05-15 14:00:00,659.98,660.76,659.74,659.74,700.0,659.98,660.76,659.74,659.74,700.0
2025-05-15 14:10:00,658.95,659.22,657.37,657.37,1300.0,658.95,659.22,657.37,657.37,1300.0
2025-05-15 14:20:00,658.02,659.92,657.38,659.19,9132.0,658.02,659.92,657.38,659.19,9132.0
2025-05-15 14:30:00,659.93,660.63,659.46,660.08,767.0,659.93,660.63,659.46,660.08,767.0
2025-05-15 14:40:00,659.3,660.51,659.3,660.09,2321.0,659.3,660.51,659.3,660.09,2321.0
2025-05-15 14:50:00,660.98,663.33,660.0,661.22,9140.0,660.98,663.33,660.0,661.22,9140.0
2025-05-15 15:00:00,661.89,665.07,661.89,664.0,23600.0,661.89,665.07,661.89,664.0,23600.0
2025-05-15 15:10:00,663.83,664.16,662.49,664.16,5372.0,663.83,664.16,662.49,664.16,5372.0
2025-05-15 15:20:00,664.26,664.85,661.48,661.49,17124.0,664.26,664.85,661.48,661.49,17124.0
2025-05-15 15:30:00,662.29,662.99,662.09,662.43,3202.0,662.29,662.99,662.09,662.43,3202.0
2025-05-15 15:40:00,662.42,664.32,661.36,661.79,17133.0,662.42,664.32,661.36,661.79,17133.0
2025-05-15 15:50:00,662.48,664.32,659.83,663.64,68948.0,662.48,664.32,659.83,663.64,68948.0
2025-05-16 09:30:00,664.77,664.77,663.95,663.95,3991.0,664.77,664.77,663.95,663.95,3991.0
2025-05-16 09:40:00,664.0,665.27,662.98,665.27,2765.0,664.0,665.27,662.98,665.27,2765.0
2025-05-16 09:50:00,663.69,665.72,663.23,665.72,2885.0,663.69,665.72,663.23,665.72,2885.0
2025-05-16 10:00:00,665.72,667.06,663.76,663.77,8307.0,665.72,667.06,663.76,663.77,8307.0
2025-05-16 10:10:00,664.02,667.33,663.45,667.04,10562.0,664.02,667.33,663.45,667.04,10562.0
2025-05-16 10:20:00,667.04,669.02,664.82,665.46,11259.0,667.04,669.02,664.82,665.46,11259.0
2025-05-16 10:30:00,665.46,665.46,663.0,663.36,7094.0,665.46,665.46,663.0,663.36,7094.0
2025-05-16 10:40:00,662.95,662.95,661.17,661.67,1229.0,662.95,662.95,661.17,661.67,1229.0
2025-05-16 10:50:00,662.81,664.6,661.44,664.6,3102.0,662.81,664.6,661.44,664.6,3102.0
2025-05-16 11:00:00,664.0,664.0,660.88,662.43,3494.0,664.0,664.0,660.88,662.43,3494.0
2025-05-16 11:10:00,661.93,661.93,659.95,661.1,8197.0,661.93,661.93,659.95,661.1,8197.0
2025-05-16 11:20:00,661.56,662.87,661.56,662.87,2274.0,661.56,662.87,661.56,662.87,2274.0
2025-05-16 11:30:00,662.68,664.48,662.67,664.48,1672.0,662.68,664.48,662.67,664.48,1672.0
2025-05-16 11:40:00,664.6,665.7,664.6,665.07,1500.0,664.6,665.7,664.6,665.07,1500.0
2025-05-16 11:50:00,665.07,665.07,663.7,664.46,5756.0,665.07,665.07,663.7,664.46,5756.0
2025-05-16 12:00:00,664.46,664.46,663.32,664.0,4400.0,664.46,664.46,663.32,664.0,4400.0
2025-05-16 12:10:00,664.59,665.35,663.59,664.87,8950.0,664.59,665.35,663.59,664.87,8950.0
2025-05-16 12:20:00,664.87,666.24,664.87,665.27,1790.0,664.87,666.24,664.87,665.27,1790.0
2025-05-16 12:30:00,665.37,667.93,664.58,667.35,15466.0,665.37,667.93,664.58,667.35,15466.0
2025-05-16 12:40:00,667.42,667.42,666.84,667.35,1541.0,667.42,667.42,666.84,667.35,1541.0
2025-05-16 12:50:00,667.06,667.83,666.52,666.85,4742.0,667.06,667.83,666.52,666.85,4742.0
2025-05-16 13:00:00,666.85,666.85,664.86,666.06,14449.0,666.85,666.85,664.86,666.06,14449.0
2025-05-16 13:10:00,666.03,666.7,665.38,666.7,5429.0,666.03,666.7,665.38,666.7,5429.0
2025-05-16 13:20:00,666.99,666.99,666.38,666.38,808.0,666.99,666.99,666.38,666.38,808.0
2025-05-16 13:30:00,666.99,668.66,666.99,667.86,12310.0,666.99,668.66,666.99,667.86,12310.0
2025-05-16 13:40:00,667.75,667.76,665.76,665.76,1514.0,667.75,667.76,665.76,665.76,1514.0
2025-05-16 13:50:00,665.94,666.84,665.32,666.84,4739.0,665.94,666.84,665.32,666.84,4739.0
2025-05-16 14:00:00,667.16,667.63,666.16,666.54,3679.0,667.16,667.63,666.16,666.54,3679.0
2025-05-16 14:10:00,667.17,667.22,666.85,666.86,1278.0,667.17,667.22,666.85,666.86,1278.0
2025-05-16 14:20:00,666.88,667.52,666.3,667.47,10246.0,666.88,667.52,666.3,667.47,10246.0
2025-05-16 14:30:00,667.21,667.84,666.64,667.5,6385.0,667.21,667.84,666.64,667.5,6385.0
2025-05-16 14:40:00,667.5,669.46,667.46,669.0,16258.0,667.5,669.46,667.46,669.0,16258.0
2025-05-16 14:50:00,669.07,669.33,667.66,667.75,7630.0,669.07,669.33,667.66,667.75,7630.0
2025-05-16 15:00:00,667.75,667.88,666.25,666.42,2218.0,667.75,667.88,666.25,666.42,2218.0
2025-05-16 15:10:00,665.94,665.94,663.58,665.24,19375.0,665.94,665.94,663.58,665.24,19375.0
2025-05-16 15:20:00,664.78,664.78,663.92,664.22,8225.0,664.78,664.78,663.92,664.22,8225.0
2025-05-16 15:30:00,664.31,664.76,661.72,662.53,5939.0,664.31,664.76,661.72,662.53,5939.0
2025-05-16 15:40:00,661.75,663.6,661.72,662.98,22263.0,661.75,663.6,661.72,662.98,22263.0
2025-05-16 15:50:00,662.98,662.98,658.91,661.25,50051.0,662.98,662.98,658.91,661.25,50051.0
2025-05-19 09:30:00,650.03,650.03,645.65,647.0,10610.0,650.03,650.03,645.65,647.0,10610.0
2025-05-19 09:40:00,647.04,654.34,646.92,647.85,10944.0,647.04,654.34,646.92,647.85,10944.0
2025-05-19 09:50:00,649.71,651.56,648.1,648.54,6684.0,649.71,651.56,648.1,648.54,6684.0
2025-05-19 10:00:00,648.54,650.88,647.39,647.89,5030.0,648.54,650.88,647.39,647.89,5030.0
2025-05-19 10:10:00,647.88,648.96,647.0,647.02,2478.0,647.88,648.96,647.0,647.02,2478.0
2025-05-19 10:20:00,646.71,647.21,644.08,644.09,5629.0,646.71,647.21,644.08,644.09,5629.0
2025-05-19 10:30:00,644.18,645.59,644.0,645.27,2219.0,644.18,645.59,644.0,645.27,2219.0
2025-05-19 10:40:00,645.5,645.85,644.89,645.7,3600.0,645.5,645.85,644.89,645.7,3600.0
2025-05-19 10:50:00,646.34,646.34,644.83,644.83,674.0,646.34,646.34,644.83,644.83,674.0
2025-05-19 11:00:00,646.78,647.25,646.0,646.0,500.0,646.78,647.25,646.0,646.0,500.0
2025-05-19 11:10:00,647.18,648.68,647.17,648.11,700.0,647.18,648.68,647.17,648.11,700.0
2025-05-19 11:20:00,647.19,647.19,645.38,645.38,823.0,647.19,647.19,645.38,645.38,823.0
2025-05-19 11:30:00,646.08,648.93,645.47,648.92,900.0,646.08,648.93,645.47,648.92,900.0
2025-05-19 11:40:00,647.5,648.54,647.5,647.77,2006.0,647.5,648.54,647.5,647.77,2006.0
2025-05-19 11:50:00,646.45,647.85,646.45,647.85,1000.0,646.45,647.85,646.45,647.85,1000.0
2025-05-19 12:00:00,648.31,648.32,648.31,648.31,200.0,648.31,648.32,648.31,648.31,200.0
2025-05-19 12:10:00,648.44,648.44,647.48,647.79,1700.0,648.44,648.44,647.48,647.79,1700.0
2025-05-19 12:20:00,646.92,648.75,646.92,648.16,2352.0,646.92,648.75,646.92,648.16,2352.0
2025-05-19 12:30:00,648.16,648.17,647.92,647.92,700.0,648.16,648.17,647.92,647.92,700.0
2025-05-19 12:40:00,647.7,647.71,647.4,647.4,700.0,647.7,647.71,647.4,647.4,700.0
2025-05-19 12:50:00,646.96,647.47,646.95,647.3,863.0,646.96,647.47,646.95,647.3,863.0
2025-05-19 13:00:00,647.31,650.63,647.31,650.1,2339.0,647.31,650.63,647.31,650.1,2339.0
2025-05-19 13:10:00,650.07,650.07,648.67,649.63,2499.0,650.07,650.07,648.67,649.63,2499.0
2025-05-19 13:20:00,649.57,649.68,649.01,649.47,1695.0,649.57,649.68,649.01,649.47,1695.0
2025-05-19 13:30:00,649.43,649.94,648.02,649.94,1084.0,649.43,649.94,648.02,649.94,1084.0
2025-05-19 13:40:00,650.05,651.66,650.04,650.23,1700.0,650.05,651.66,650.04,650.23,1700.0
2025-05-19 13:50:00,650.22,651.39,650.14,650.29,2763.0,650.22,651.39,650.14,650.29,2763.0
2025-05-19 14:00:00,650.33,650.33,649.48,650.0,10227.0,650.33,650.33,649.48,650.0,10227.0
2025-05-19 14:10:00,649.93,649.93,649.47,649.83,3142.0,649.93,649.93,649.47,649.83,3142.0
2025-05-19 14:20:00,649.83,650.38,649.5,649.82,4843.0,649.83,650.38,649.5,649.82,4843.0
2025-05-19 14:30:00,649.11,650.41,649.05,650.41,2772.0,649.11,650.41,649.05,650.41,2772.0
2025-05-19 14:40:00,650.35,651.42,649.57,651.42,3189.0,650.35,651.42,649.57,651.42,3189.0
2025-05-19 14:50:00,651.44,652.0,651.02,651.92,1975.0,651.44,652.0,651.02,651.92,1975.0
2025-05-19 15:00:00,652.0,652.0,650.11,650.5,3408.0,652.0,652.0,650.11,650.5,3408.0
2025-05-19 15:10:00,650.5,651.0,650.26,650.49,13351.0,650.5,651.0,650.26,650.49,13351.0
2025-05-19 15:20:00,650.32,650.4,648.6,649.09,7482.0,650.32,650.4,648.6,649.09,7482.0
2025-05-19 15:30:00,648.68,649.15,648.54,649.08,3815.0,648.68,649.15,648.54,649.08,3815.0
2025-05-19 15:40:00,649.03,649.03,647.7,647.7,2994.0,649.03,649.03,647.7,647.7,2994.0
2025-05-19 15:50:00,648.18,649.28,647.25,647.79,18880.0,648.18,649.28,647.25,647.79,18880.0
2025-05-20 09:30:00,645.54,645.54,641.24,645.23,15235.0,645.54,645.54,641.24,645.23,15235.0
2025-05-20 09:40:00,644.32,645.18,642.66,643.35,1230.0,644.32,645.18,642.66,643.35,1230.0
2025-05-20 09:50:00,643.35,645.06,642.72,643.71,2456.0,643.35,645.06,642.72,643.71,2456.0
2025-05-20 10:00:00,644.52,644.67,643.08,643.08,2754.0,644.52,644.67,643.08,643.08,2754.0
2025-05-20 10:10:00,642.58,643.26,641.53,643.26,1500.0,642.58,643.26,641.53,643.26,1500.0
2025-05-20 10:20:00,643.8,645.02,643.79,644.99,3100.0,643.8,645.02,643.79,644.99,3100.0
2025-05-20 10:30:00,644.99,645.48,644.11,645.48,3341.0,644.99,645.48,644.11,645.48,3341.0
2025-05-20 10:40:00,645.23,646.75,645.23,645.6,4754.0,645.23,646.75,645.23,645.6,4754.0
2025-05-20 10:50:00,645.6,645.8,639.74,642.49,2991.0,645.6,645.8,639.74,642.49,2991.0
2025-05-20 11:00:00,642.49,643.03,642.49,642.75,1750.0,642.49,643.03,642.49,642.75,1750.0
2025-05-20 11:10:00,643.6,643.6,642.74,643.12,2100.0,643.6,643.6,642.74,643.12,2100.0
2025-05-20 11:20:00,643.83,643.83,643.5,643.79,300.0,643.83,643.83,643.5,643.79,300.0
2025-05-20 11:30:00,644.12,644.12,642.41,642.41,2984.0,644.12,644.12,642.41,642.41,2984.0
2025-05-20 11:40:00,641.61,641.75,641.61,641.75,400.0,641.61,641.75,641.61,641.75,400.0
2025-05-20 11:50:00,642.51,642.52,641.74,641.8,1034.0,642.51,642.52,641.74,641.8,1034.0
2025-05-20 12:00:00,641.65,641.67,640.58,640.58,2408.0,641.65,641.67,640.58,640.58,2408.0
2025-05-20 12:10:00,640.49,640.49,639.65,639.65,1220.0,640.49,640.49,639.65,639.65,1220.0
2025-05-20 12:20:00,640.22,640.22,638.5,640.04,8651.0,640.22,640.22,638.5,640.04,8651.0
2025-05-20 12:30:00,639.25,641.55,639.24,641.55,1103.0,639.25,641.55,639.24,641.55,1103.0
2025-05-20 12:40:00,641.97,642.69,641.66,642.33,600.0,641.97,642.69,641.66,642.33,600.0
2025-05-20 12:50:00,642.05,643.55,642.05,643.55,1740.0,642.05,643.55,642.05,643.55,1740.0
2025-05-20 13:00:00,643.39,643.55,642.86,643.55,1100.0,643.39,643.55,642.86,643.55,1100.0
2025-05-20 13:10:00,642.86,642.87,641.3,641.3,2918.0,642.86,642.87,641.3,641.3,2918.0
2025-05-20 13:20:00,641.3,641.4,640.62,641.4,1400.0,641.3,641.4,640.62,641.4,1400.0
2025-05-20 13:30:00,641.53,642.22,641.3,641.34,2128.0,641.53,642.22,641.3,641.34,2128.0
2025-05-20 13:40:00,641.91,642.11,640.96,640.96,1894.0,641.91,642.11,640.96,640.96,1894.0
2025-05-20 13:50:00,640.93,642.45,640.66,642.03,11466.0,640.93,642.45,640.66,642.03,11466.0
2025-05-20 14:00:00,642.76,642.86,641.75,642.09,3981.0,642.76,642.86,641.75,642.09,3981.0
2025-05-20 14:10:00,642.1,642.57,641.77,642.57,7845.0,642.1,642.57,641.77,642.57,7845.0
2025-05-20 14:20:00,642.64,642.64,640.65,640.69,1774.0,642.64,642.64,640.65,640.69,1774.0
2025-05-20 14:30:00,640.52,641.55,640.5,641.22,2585.0,640.52,641.55,640.5,641.22,2585.0
2025-05-20 14:40:00,640.93,642.3,640.93,642.08,13966.0,640.93,642.3,640.93,642.08,13966.0
2025-05-20 14:50:00,641.75,642.06,640.12,641.25,12279.0,641.75,642.06,640.12,641.25,12279.0
2025-05-20 15:00:00,640.73,640.75,639.25,639.25,11346.0,640.73,640.75,639.25,639.25,11346.0
2025-05-20 15:10:00,639.02,640.38,638.91,640.15,3500.0,639.02,640.38,638.91,640.15,3500.0
2025-05-20 15:20:00,640.07,640.72,639.97,640.36,4313.0,640.07,640.72,639.97,640.36,4313.0
2025-05-20 15:30:00,640.4,641.38,640.4,640.99,4573.0,640.4,641.38,640.4,640.99,4573.0
2025-05-20 15:40:00,640.95,641.03,639.04,639.04,7880.0,640.95,641.03,639.04,639.04,7880.0
2025-05-20 15:50:00,638.9,642.09,637.87,641.18,52130.0,638.9,642.09,637.87,641.18,52130.0
2025-05-21 09:30:00,635.0,635.75,630.09,631.6,6248.0,635.0,635.75,630.09,631.6,6248.0
2025-05-21 09:40:00,634.75,637.81,634.6,637.72,700.0,634.75,637.81,634.6,637.72,700.0
2025-05-21 09:50:00,637.82,638.49,636.88,638.22,1708.0,637.82,638.49,636.88,638.22,1708.0
2025-05-21 10:00:00,639.75,639.75,639.08,639.41,1107.0,639.75,639.75,639.08,639.41,1107.0
2025-05-21 10:10:00,638.67,638.67,636.69,638.29,3495.0,638.67,638.67,636.69,638.29,3495.0
2025-05-21 10:20:00,638.29,638.3,636.07,636.94,2280.0,638.29,638.3,636.07,636.94,2280.0
2025-05-21 10:30:00,636.81,636.81,635.61,636.49,1418.0,636.81,636.81,635.61,636.49,1418.0
2025-05-21 10:40:00,636.49,636.49,635.39,635.41,1100.0,636.49,636.49,635.39,635.41,1100.0
2025-05-21 10:50:00,635.45,638.01,634.81,638.01,12403.0,635.45,638.01,634.81,638.01,12403.0
2025-05-21 11:00:00,636.31,637.32,635.55,637.32,12611.0,636.31,637.32,635.55,637.32,12611.0
2025-05-21 11:10:00,637.62,637.63,635.93,636.45,15116.0,637.62,637.63,635.93,636.45,15116.0
2025-05-21 11:20:00,636.55,636.82,635.83,636.51,4623.0,636.55,636.82,635.83,636.51,4623.0
2025-05-21 11:30:00,636.51,637.58,635.29,635.61,20531.0,636.51,637.58,635.29,635.61,20531.0
2025-05-21 11:40:00,635.65,636.58,635.52,636.4,8929.0,635.65,636.58,635.52,636.4,8929.0
2025-05-21 11:50:00,636.49,637.83,636.31,636.73,1500.0,636.49,637.83,636.31,636.73,1500.0
2025-05-21 12:00:00,636.74,636.93,634.89,636.93,5586.0,636.74,636.93,634.89,636.93,5586.0
2025-05-21 12:10:00,636.51,637.04,636.01,636.26,4483.0,636.51,637.04,636.01,636.26,4483.0
2025-05-21 12:20:00,636.62,636.62,635.01,635.44,3032.0,636.62,636.62,635.01,635.44,3032.0
2025-05-21 12:30:00,635.22,635.79,634.96,634.96,1866.0,635.22,635.79,634.96,634.96,1866.0
2025-05-21 12:40:00,634.78,636.75,634.56,636.02,3335.0,634.78,636.75,634.56,636.02,3335.0
2025-05-21 12:50:00,636.93,636.93,634.0,634.0,2485.0,636.93,636.93,634.0,634.0,2485.0
2025-05-21 13:00:00,634.02,634.83,633.9,634.13,2205.0,634.02,634.83,633.9,634.13,2205.0
2025-05-21 13:10:00,633.72,633.72,629.55,629.76,3333.0,633.72,633.72,629.55,629.76,3333.0
2025-05-21 13:20:00,628.96,629.2,623.49,624.35,8834.0,628.96,629.2,623.49,624.35,8834.0
2025-05-21 13:30:00,623.15,629.44,622.84,628.81,6333.0,623.15,629.44,622.84,628.81,6333.0
2025-05-21 13:40:00,629.01,630.4,627.9,628.8,5869.0,629.01,630.4,627.9,628.8,5869.0
2025-05-21 13:50:00,628.82,628.82,626.3,627.05,3099.0,628.82,628.82,626.3,627.05,3099.0
2025-05-21 14:00:00,627.76,627.92,626.25,627.64,20980.0,627.76,627.92,626.25,627.64,20980.0
2025-05-21 14:10:00,628.16,628.16,626.32,627.4,3853.0,628.16,628.16,626.32,627.4,3853.0
2025-05-21 14:20:00,626.51,627.68,626.32,627.27,2400.0,626.51,627.68,626.32,627.27,2400.0
2025-05-21 14:30:00,627.24,628.62,627.15,627.91,4083.0,627.24,628.62,627.15,627.91,4083.0
2025-05-21 14:40:00,627.91,628.65,626.77,626.77,2319.0,627.91,628.65,626.77,626.77,2319.0
2025-05-21 14:50:00,626.72,627.01,624.47,624.47,1291.0,626.72,627.01,624.47,624.47,1291.0
2025-05-21 15:00:00,624.75,625.26,622.35,622.72,4462.0,624.75,625.26,622.35,622.72,4462.0
2025-05-21 15:10:00,621.59,622.51,621.12,621.12,5781.0,621.59,622.51,621.12,621.12,5781.0
2025-05-21 15:20:00,621.0,621.34,617.76,619.39,6999.0,621.0,621.34,617.76,619.39,6999.0
2025-05-21 15:30:00,620.02,621.61,619.66,621.22,5926.0,620.02,621.61,619.66,621.22,5926.0
2025-05-21 15:40:00,621.32,622.23,620.62,620.94,9777.0,621.32,622.23,620.62,620.94,9777.0
2025-05-21 15:50:00,621.41,622.03,619.17,620.11,48846.0,621.41,622.03,619.17,620.11,48846.0
2025-05-22 09:30:00,620.49,622.38,614.22,614.22,13492.0,620.49,622.38,614.22,614.22,13492.0
2025-05-22 09:40:00,620.16,620.16,617.42,617.42,715.0,620.16,620.16,617.42,617.42,715.0
2025-05-22 09:50:00,619.98,625.09,619.98,625.09,7489.0,619.98,625.09,619.98,625.09,7489.0
2025-05-22 10:00:00,625.93,627.7,624.47,626.25,5647.0,625.93,627.7,624.47,626.25,5647.0
2025-05-22 10:10:00,624.69,625.24,621.02,622.64,6403.0,624.69,625.24,621.02,622.64,6403.0
2025-05-22 10:20:00,623.28,623.28,620.68,622.7,5139.0,623.28,623.28,620.68,622.7,5139.0
2025-05-22 10:30:00,623.19,623.19,621.43,621.43,1138.0,623.19,623.19,621.43,621.43,1138.0
2025-05-22 10:40:00,622.18,623.46,622.18,623.32,1020.0,622.18,623.46,622.18,623.32,1020.0
2025-05-22 10:50:00,622.81,622.84,620.95,622.84,2514.0,622.81,622.84,620.95,622.84,2514.0
2025-05-22 11:00:00,621.36,624.94,621.36,624.94,1198.0,621.36,624.94,621.36,624.94,1198.0
2025-05-22 11:10:00,625.0,625.5,623.79,625.5,1044.0,625.0,625.5,623.79,625.5,1044.0
2025-05-22 11:20:00,625.36,626.14,624.6,624.6,3265.0,625.36,626.14,624.6,624.6,3265.0
2025-05-22 11:30:00,624.88,625.66,623.64,624.89,3933.0,624.88,625.66,623.64,624.89,3933.0
2025-05-22 11:40:00,624.34,624.56,623.29,624.43,1145.0,624.34,624.56,623.29,624.43,1145.0
2025-05-22 11:50:00,624.24,625.93,623.84,625.93,1100.0,624.24,625.93,623.84,625.93,1100.0
2025-05-22 12:00:00,625.52,626.52,625.52,625.99,2609.0,625.52,626.52,625.52,625.99,2609.0
2025-05-22 12:10:00,627.03,627.12,627.03,627.12,640.0,627.03,627.12,627.03,627.12,640.0
2025-05-22 12:20:00,626.1,626.45,625.56,625.56,1607.0,626.1,626.45,625.56,625.56,1607.0
2025-05-22 12:30:00,625.26,625.75,624.34,624.42,1113.0,625.26,625.75,624.34,624.42,1113.0
2025-05-22 12:40:00,624.73,626.12,624.72,625.95,3201.0,624.73,626.12,624.72,625.95,3201.0
2025-05-22 12:50:00,625.65,626.81,625.21,625.85,6677.0,625.65,626.81,625.21,625.85,6677.0
2025-05-22 13:00:00,627.1,627.1,625.35,625.37,1710.0,627.1,627.1,625.35,625.37,1710.0
2025-05-22 13:10:00,625.57,626.44,625.57,626.44,576.0,625.57,626.44,625.57,626.44,576.0
2025-05-22 13:20:00,626.61,628.08,626.61,627.73,500.0,626.61,628.08,626.61,627.73,500.0
2025-05-22 13:30:00,627.71,627.85,627.37,627.85,1920.0,627.71,627.85,627.37,627.85,1920.0
2025-05-22 13:40:00,627.56,628.49,626.91,627.97,2388.0,627.56,628.49,626.91,627.97,2388.0
2025-05-22 13:50:00,628.24,628.76,627.62,628.57,800.0,628.24,628.76,627.62,628.57,800.0
2025-05-22 14:00:00,628.26,628.86,627.82,628.45,500.0,628.26,628.86,627.82,628.45,500.0
2025-05-22 14:10:00,628.32,628.89,627.63,627.8,4797.0,628.32,628.89,627.63,627.8,4797.0
2025-05-22 14:20:00,628.25,628.26,625.86,625.86,8795.0,628.25,628.26,625.86,625.86,8795.0
2025-05-22 14:30:00,626.21,627.3,625.92,626.79,4490.0,626.21,627.3,625.92,626.79,4490.0
2025-05-22 14:40:00,626.78,628.38,626.24,628.05,2448.0,626.78,628.38,626.24,628.05,2448.0
2025-05-22 14:50:00,628.06,628.92,627.85,628.92,5108.0,628.06,628.92,627.85,628.92,5108.0
2025-05-22 15:00:00,628.68,631.09,628.67,630.22,16061.0,628.68,631.09,628.67,630.22,16061.0
2025-05-22 15:10:00,631.01,632.39,630.78,630.86,4932.0,631.01,632.39,630.78,630.86,4932.0
2025-05-22 15:20:00,631.05,631.4,630.39,630.39,2120.0,631.05,631.4,630.39,630.39,2120.0
2025-05-22 15:30:00,630.66,631.54,629.56,630.87,12552.0,630.66,631.54,629.56,630.87,12552.0
2025-05-22 15:40:00,631.01,631.32,629.51,630.72,34871.0,631.01,631.32,629.51,630.72,34871.0
2025-05-22 15:50:00,630.55,630.55,625.63,626.9,42364.0,630.55,630.55,625.63,626.9,42364.0
2025-05-23 09:30:00,612.15,619.3,611.26,618.03,9227.0,612.15,619.3,611.26,618.03,9227.0
2025-05-23 09:40:00,617.55,619.7,615.8,615.8,2025.0,617.55,619.7,615.8,615.8,2025.0
2025-05-23 09:50:00,617.69,617.89,614.42,614.74,6348.0,617.69,617.89,614.42,614.74,6348.0
2025-05-23 10:00:00,614.58,616.18,613.04,616.18,33640.0,614.58,616.18,613.04,616.18,33640.0
2025-05-23 10:10:00,616.18,616.73,613.87,615.62,17043.0,616.18,616.73,613.87,615.62,17043.0
2025-05-23 10:20:00,614.97,620.0,614.97,617.58,20703.0,614.97,620.0,614.97,617.58,20703.0
2025-05-23 10:30:00,619.01,621.35,619.01,620.08,3266.0,619.01,621.35,619.01,620.08,3266.0
2025-05-23 10:40:00,620.09,620.69,618.33,620.43,2442.0,620.09,620.69,618.33,620.43,2442.0
2025-05-23 10:50:00,619.44,619.91,617.12,618.01,2109.0,619.44,619.91,617.12,618.01,2109.0
2025-05-23 11:00:00,618.53,618.78,616.47,617.22,2497.0,618.53,618.78,616.47,617.22,2497.0
2025-05-23 11:10:00,617.96,618.92,616.6,618.74,5933.0,617.96,618.92,616.6,618.74,5933.0
2025-05-23 11:20:00,619.67,619.74,618.84,619.52,1580.0,619.67,619.74,618.84,619.52,1580.0
2025-05-23 11:30:00,619.52,621.39,619.52,620.7,1209.0,619.52,621.39,619.52,620.7,1209.0
2025-05-23 11:40:00,620.41,621.14,619.86,620.46,900.0,620.41,621.14,619.86,620.46,900.0
2025-05-23 11:50:00,620.12,620.12,618.66,618.96,1615.0,620.12,620.12,618.66,618.96,1615.0
2025-05-23 12:00:00,618.99,620.44,618.99,619.87,1380.0,618.99,620.44,618.99,619.87,1380.0
2025-05-23 12:10:00,619.59,620.34,619.45,619.53,1377.0,619.59,620.34,619.45,619.53,1377.0
2025-05-23 12:20:00,620.0,620.46,619.54,619.54,781.0,620.0,620.46,619.54,619.54,781.0
2025-05-23 12:30:00,619.36,619.59,618.84,619.59,801.0,619.36,619.59,618.84,619.59,801.0
2025-05-23 12:40:00,620.83,621.15,620.83,621.14,420.0,620.83,621.15,620.83,621.14,420.0
2025-05-23 12:50:00,620.79,620.79,620.49,620.49,300.0,620.79,620.79,620.49,620.49,300.0
2025-05-23 13:00:00,620.96,620.96,619.56,620.27,1871.0,620.96,620.96,619.56,620.27,1871.0
2025-05-23 13:10:00,620.39,621.27,620.04,620.54,2760.0,620.39,621.27,620.04,620.54,2760.0
2025-05-23 13:20:00,620.82,620.82,618.81,618.93,1426.0,620.82,620.82,618.81,618.93,1426.0
2025-05-23 13:30:00,619.0,619.09,618.18,618.89,1600.0,619.0,619.09,618.18,618.89,1600.0
2025-05-23 13:40:00,618.13,619.16,618.0,618.95,700.0,618.13,619.16,618.0,618.95,700.0
2025-05-23 13:50:00,619.12,619.96,618.84,619.5,900.0,619.12,619.96,618.84,619.5,900.0
2025-05-23 14:00:00,619.03,620.91,619.03,620.24,1050.0,619.03,620.91,619.03,620.24,1050.0
2025-05-23 14:10:00,620.18,620.77,619.55,619.55,3064.0,620.18,620.77,619.55,619.55,3064.0
2025-05-23 14:20:00,619.23,619.36,618.25,618.75,1608.0,619.23,619.36,618.25,618.75,1608.0
2025-05-23 14:30:00,619.16,620.41,619.16,619.7,1245.0,619.16,620.41,619.16,619.7,1245.0
2025-05-23 14:40:00,620.16,620.32,619.59,620.07,1739.0,620.16,620.32,619.59,620.07,1739.0
2025-05-23 14:50:00,619.8,619.91,618.83,618.83,1300.0,619.8,619.91,618.83,618.83,1300.0
2025-05-23 15:00:00,618.66,619.28,618.01,618.77,2052.0,618.66,619.28,618.01,618.77,2052.0
2025-05-23 15:10:00,619.13,619.85,617.43,617.43,3178.0,619.13,619.85,617.43,617.43,3178.0
2025-05-23 15:20:00,617.06,617.06,615.8,616.58,2058.0,617.06,617.06,615.8,616.58,2058.0
2025-05-23 15:30:00,616.25,617.01,615.92,616.69,3995.0,616.25,617.01,615.92,616.69,3995.0
2025-05-23 15:40:00,616.7,617.0,615.44,616.13,5562.0,616.7,617.0,615.44,616.13,5562.0
2025-05-23 15:50:00,616.1,616.1,613.58,613.58,29762.0,616.1,616.1,613.58,613.58,29762.0
2025-05-27 09:30:00,621.86,622.58,616.73,619.1,8374.0,621.86,622.58,616.73,619.1,8374.0
2025-05-27 09:40:00,617.53,621.4,614.08,617.7,2658.0,617.53,621.4,614.08,617.7,2658.0
2025-05-27 09:50:00,618.35,621.0,618.35,620.81,1762.0,618.35,621.0,618.35,620.81,1762.0
2025-05-27 10:00:00,620.82,625.86,620.81,622.69,4324.0,620.82,625.86,620.81,622.69,4324.0
2025-05-27 10:10:00,622.69,626.03,622.68,625.99,3258.0,622.69,626.03,622.68,625.99,3258.0
2025-05-27 10:20:00,626.0,626.48,624.98,625.42,5587.0,626.0,626.48,624.98,625.42,5587.0
2025-05-27 10:30:00,625.84,627.43,625.84,627.09,1906.0,625.84,627.43,625.84,627.09,1906.0
2025-05-27 10:40:00,626.56,627.49,625.45,625.5,2765.0,626.56,627.49,625.45,625.5,2765.0
2025-05-27 10:50:00,625.91,626.18,623.99,624.99,5035.0,625.91,626.18,623.99,624.99,5035.0
2025-05-27 11:00:00,625.33,625.97,623.39,623.39,2919.0,625.33,625.97,623.39,623.39,2919.0
2025-05-27 11:10:00,624.13,625.28,624.13,625.11,700.0,624.13,625.28,624.13,625.11,700.0
2025-05-27 11:20:00,624.56,625.01,623.49,624.66,1117.0,624.56,625.01,623.49,624.66,1117.0
2025-05-27 11:30:00,623.95,623.95,622.73,623.5,1513.0,623.95,623.95,622.73,623.5,1513.0
2025-05-27 11:40:00,622.71,624.04,622.5,623.7,23664.0,622.71,624.04,622.5,623.7,23664.0
2025-05-27 11:50:00,623.7,623.7,619.96,620.91,6000.0,623.7,623.7,619.96,620.91,6000.0
2025-05-27 12:00:00,620.93,620.93,620.07,620.28,2786.0,620.93,620.93,620.07,620.28,2786.0
2025-05-27 12:10:00,620.28,620.9,619.5,620.18,2898.0,620.28,620.9,619.5,620.18,2898.0
2025-05-27 12:20:00,620.8,621.6,620.49,620.9,4548.0,620.8,621.6,620.49,620.9,4548.0
2025-05-27 12:30:00,621.64,622.15,620.74,621.79,5833.0,621.64,622.15,620.74,621.79,5833.0
2025-05-27 12:40:00,621.82,622.86,621.39,622.86,1600.0,621.82,622.86,621.39,622.86,1600.0
2025-05-27 12:50:00,623.44,623.46,622.66,622.66,1120.0,623.44,623.46,622.66,622.66,1120.0
2025-05-27 13:00:00,622.61,623.27,622.61,622.87,3799.0,622.61,623.27,622.61,622.87,3799.0
2025-05-27 13:10:00,622.97,623.23,622.38,622.88,3650.0,622.97,623.23,622.38,622.88,3650.0
2025-05-27 13:20:00,622.94,623.71,622.83,623.56,6201.0,622.94,623.71,622.83,623.56,6201.0
2025-05-27 13:30:00,622.96,623.61,622.94,623.38,1004.0,622.96,623.61,622.94,623.38,1004.0
2025-05-27 13:40:00,623.37,623.6,622.55,622.55,5135.0,623.37,623.6,622.55,622.55,5135.0
2025-05-27 13:50:00,623.38,623.57,623.11,623.57,1900.0,623.38,623.57,623.11,623.57,1900.0
2025-05-27 14:00:00,623.57,623.57,621.81,621.81,1731.0,623.57,623.57,621.81,621.81,1731.0
2025-05-27 14:10:00,620.85,621.45,620.85,621.39,902.0,620.85,621.45,620.85,621.39,902.0
2025-05-27 14:20:00,621.39,621.39,619.8,620.08,9259.0,621.39,621.39,619.8,620.08,9259.0
2025-05-27 14:30:00,620.14,620.15,618.82,619.12,1801.0,620.14,620.15,618.82,619.12,1801.0
2025-05-27 14:40:00,620.0,620.42,619.47,620.01,1695.0,620.0,620.42,619.47,620.01,1695.0
2025-05-27 14:50:00,619.93,619.93,619.21,619.62,9168.0,619.93,619.93,619.21,619.62,9168.0
2025-05-27 15:00:00,619.23,619.23,617.74,618.3,4106.0,619.23,619.23,617.74,618.3,4106.0
2025-05-27 15:10:00,618.02,618.32,616.42,617.61,3235.0,618.02,618.32,616.42,617.61,3235.0
2025-05-27 15:20:00,619.08,619.08,617.91,618.47,3874.0,619.08,619.08,617.91,618.47,3874.0
2025-05-27 15:30:00,617.76,617.76,616.77,617.38,3083.0,617.76,617.76,616.77,617.38,3083.0
2025-05-27 15:40:00,616.98,618.03,615.61,615.92,11314.0,616.98,618.03,615.61,615.92,11314.0
2025-05-27 15:50:00,615.5,616.68,614.04,615.38,81943.0,615.5,616.68,614.04,615.38,81943.0
2025-05-28 09:30:00,618.67,626.94,618.67,624.22,10948.0,618.67,626.94,618.67,624.22,10948.0
2025-05-28 09:40:00,623.57,624.45,621.43,623.0,2327.0,623.57,624.45,621.43,623.0,2327.0
2025-05-28 09:50:00,621.6,622.73,617.32,622.73,4920.0,621.6,622.73,617.32,622.73,4920.0
2025-05-28 10:00:00,621.47,621.61,621.22,621.22,903.0,621.47,621.61,621.22,621.22,903.0
2025-05-28 10:10:00,620.08,621.72,619.0,621.36,2442.0,620.08,621.72,619.0,621.36,2442.0
2025-05-28 10:20:00,621.25,621.25,620.73,620.73,1743.0,621.25,621.25,620.73,620.73,1743.0
2025-05-28 10:30:00,620.73,620.99,619.37,620.46,1505.0,620.73,620.99,619.37,620.46,1505.0
2025-05-28 10:40:00,620.38,621.42,619.45,621.42,1710.0,620.38,621.42,619.45,621.42,1710.0
2025-05-28 10:50:00,620.75,622.89,620.73,622.78,2181.0,620.75,622.89,620.73,622.78,2181.0
2025-05-28 11:00:00,622.9,623.44,622.61,623.3,1734.0,622.9,623.44,622.61,623.3,1734.0
2025-05-28 11:10:00,623.89,623.95,622.73,622.73,800.0,623.89,623.95,622.73,622.73,800.0
2025-05-28 11:20:00,624.24,625.29,623.35,623.35,1641.0,624.24,625.29,623.35,623.35,1641.0
2025-05-28 11:30:00,623.64,623.64,622.29,622.82,1940.0,623.64,623.64,622.29,622.82,1940.0
2025-05-28 11:40:00,623.19,623.19,622.19,622.19,2762.0,623.19,623.19,622.19,622.19,2762.0
2025-05-28 11:50:00,622.1,623.05,621.09,622.43,3454.0,622.1,623.05,621.09,622.43,3454.0
2025-05-28 12:00:00,622.38,623.53,622.38,623.27,1400.0,622.38,623.53,622.38,623.27,1400.0
2025-05-28 12:10:00,623.94,624.68,623.82,623.97,1000.0,623.94,624.68,623.82,623.97,1000.0
2025-05-28 12:20:00,624.51,625.21,623.98,624.19,2539.0,624.51,625.21,623.98,624.19,2539.0
2025-05-28 12:30:00,624.06,624.06,624.05,624.06,226.0,624.06,624.06,624.05,624.06,226.0
2025-05-28 12:40:00,624.22,624.22,623.07,623.28,1315.0,624.22,624.22,623.07,623.28,1315.0
2025-05-28 12:50:00,623.28,623.28,622.06,622.7,1406.0,623.28,623.28,622.06,622.7,1406.0
2025-05-28 13:00:00,622.7,623.45,622.04,622.04,4491.0,622.7,623.45,622.04,622.04,4491.0
2025-05-28 13:10:00,622.14,622.15,621.71,621.8,400.0,622.14,622.15,621.71,621.8,400.0
2025-05-28 13:20:00,621.8,621.8,620.19,620.75,3404.0,621.8,621.8,620.19,620.75,3404.0
2025-05-28 13:30:00,620.53,622.73,620.53,622.73,6538.0,620.53,622.73,620.53,622.73,6538.0
2025-05-28 13:40:00,622.76,622.77,621.19,622.28,2072.0,622.76,622.77,621.19,622.28,2072.0
2025-05-28 13:50:00,621.63,621.67,620.86,621.58,850.0,621.63,621.67,620.86,621.58,850.0
2025-05-28 14:00:00,621.58,622.22,621.0,622.22,1000.0,621.58,622.22,621.0,622.22,1000.0
2025-05-28 14:10:00,622.21,622.26,620.66,621.12,2273.0,622.21,622.26,620.66,621.12,2273.0
2025-05-28 14:20:00,620.55,621.1,620.27,620.39,1488.0,620.55,621.1,620.27,620.39,1488.0
2025-05-28 14:30:00,621.4,621.56,621.17,621.18,2958.0,621.4,621.56,621.17,621.18,2958.0
2025-05-28 14:40:00,621.73,623.38,620.82,623.08,17898.0,621.73,623.38,620.82,623.08,17898.0
2025-05-28 14:50:00,623.09,623.46,619.77,620.0,10228.0,623.09,623.46,619.77,620.0,10228.0
2025-05-28 15:00:00,619.92,621.41,619.91,621.15,19301.0,619.92,621.41,619.91,621.15,19301.0
2025-05-28 15:10:00,621.05,622.28,620.72,620.72,7812.0,621.05,622.28,620.72,620.72,7812.0
2025-05-28 15:20:00,620.56,622.0,620.3,620.3,6039.0,620.56,622.0,620.3,620.3,6039.0
2025-05-28 15:30:00,620.26,620.85,618.82,619.04,4536.0,620.26,620.85,618.82,619.04,4536.0
2025-05-28 15:40:00,618.82,620.91,618.33,620.22,9575.0,618.82,620.91,618.33,620.22,9575.0
2025-05-28 15:50:00,619.59,619.64,616.45,616.56,25180.0,619.59,619.64,616.45,616.56,25180.0
2025-05-29 09:30:00,621.16,621.16,609.25,612.88,11951.0,621.16,621.16,609.25,612.88,11951.0
2025-05-29 09:40:00,614.43,617.36,607.98,608.61,7568.0,614.43,617.36,607.98,608.61,7568.0
2025-05-29 09:50:00,606.03,606.77,603.15,603.84,10366.0,606.03,606.77,603.15,603.84,10366.0
2025-05-29 10:00:00,604.65,607.95,595.77,595.78,15437.0,604.65,607.95,595.77,595.78,15437.0
2025-05-29 10:10:00,596.34,598.37,591.04,592.7,19642.0,596.34,598.37,591.04,592.7,19642.0
2025-05-29 10:20:00,592.98,596.73,592.22,596.73,34861.0,592.98,596.73,592.22,596.73,34861.0
2025-05-29 10:30:00,597.73,598.0,595.6,596.38,7627.0,597.73,598.0,595.6,596.38,7627.0
2025-05-29 10:40:00,595.62,597.77,595.27,596.42,3014.0,595.62,597.77,595.27,596.42,3014.0
2025-05-29 10:50:00,597.35,597.71,595.69,596.71,7540.0,597.35,597.71,595.69,596.71,7540.0
2025-05-29 11:00:00,596.72,597.32,591.04,591.98,36325.0,596.72,597.32,591.04,591.98,36325.0
2025-05-29 11:10:00,592.01,592.17,587.64,588.92,18821.0,592.01,592.17,587.64,588.92,18821.0
2025-05-29 11:20:00,588.22,591.31,588.22,590.49,6649.0,588.22,591.31,588.22,590.49,6649.0
2025-05-29 11:30:00,589.69,589.69,584.79,586.79,4943.0,589.69,589.69,584.79,586.79,4943.0
2025-05-29 11:40:00,584.79,587.12,584.79,585.35,31897.0,584.79,587.12,584.79,585.35,31897.0
2025-05-29 11:50:00,585.35,589.59,585.34,586.37,9115.0,585.35,589.59,585.34,586.37,9115.0
2025-05-29 12:00:00,584.76,587.65,584.76,586.08,9393.0,584.76,587.65,584.76,586.08,9393.0
2025-05-29 12:10:00,585.94,589.73,585.3,588.95,5418.0,585.94,589.73,585.3,588.95,5418.0
2025-05-29 12:20:00,588.94,591.47,588.94,591.47,1724.0,588.94,591.47,588.94,591.47,1724.0
2025-05-29 12:30:00,590.72,593.29,590.72,592.9,2578.0,590.72,593.29,590.72,592.9,2578.0
2025-05-29 12:40:00,593.38,594.46,592.09,592.1,2763.0,593.38,594.46,592.09,592.1,2763.0
2025-05-29 12:50:00,591.57,591.78,589.04,589.81,2445.0,591.57,591.78,589.04,589.81,2445.0
2025-05-29 13:00:00,589.89,590.07,589.01,589.19,5800.0,589.89,590.07,589.01,589.19,5800.0
2025-05-29 13:10:00,588.58,588.58,585.0,585.0,4199.0,588.58,588.58,585.0,585.0,4199.0
2025-05-29 13:20:00,585.05,585.29,582.41,583.76,12560.0,585.05,585.29,582.41,583.76,12560.0
2025-05-29 13:30:00,583.86,585.86,583.47,585.06,3856.0,583.86,585.86,583.47,585.06,3856.0
2025-05-29 13:40:00,584.14,585.31,583.61,584.58,1809.0,584.14,585.31,583.61,584.58,1809.0
2025-05-29 13:50:00,584.72,585.6,582.7,583.54,7605.0,584.72,585.6,582.7,583.54,7605.0
2025-05-29 14:00:00,583.5,584.29,583.19,584.04,4124.0,583.5,584.29,583.19,584.04,4124.0
2025-05-29 14:10:00,583.84,584.12,582.36,582.36,2000.0,583.84,584.12,582.36,582.36,2000.0
2025-05-29 14:20:00,581.69,583.66,581.69,582.44,4670.0,581.69,583.66,581.69,582.44,4670.0
2025-05-29 14:30:00,582.44,585.19,582.14,585.19,16548.0,582.44,585.19,582.14,585.19,16548.0
2025-05-29 14:40:00,584.24,585.55,584.03,584.37,10613.0,584.24,585.55,584.03,584.37,10613.0
2025-05-29 14:50:00,584.64,584.92,582.92,583.07,2416.0,584.64,584.92,582.92,583.07,2416.0
2025-05-29 15:00:00,583.7,584.01,582.52,583.19,3559.0,583.7,584.01,582.52,583.19,3559.0
2025-05-29 15:10:00,582.11,582.94,579.72,580.85,16419.0,582.11,582.94,579.72,580.85,16419.0
2025-05-29 15:20:00,580.85,582.44,578.8,579.29,25487.0,580.85,582.44,578.8,579.29,25487.0
2025-05-29 15:30:00,579.3,580.92,577.0,577.66,23691.0,579.3,580.92,577.0,577.66,23691.0
2025-05-29 15:40:00,577.0,577.76,576.22,576.63,25624.0,577.0,577.76,576.22,576.63,25624.0
2025-05-29 15:50:00,577.0,578.19,576.32,577.3,103110.0,577.0,578.19,576.32,577.3,103110.0
2025-05-30 09:30:00,582.28,584.3,572.5,575.56,17582.0,582.28,584.3,572.5,575.56,17582.0
2025-05-30 09:40:00,575.37,575.37,570.0,571.87,11907.0,575.37,575.37,570.0,571.87,11907.0
2025-05-30 09:50:00,572.13,572.14,567.28,569.49,7146.0,572.13,572.14,567.28,569.49,7146.0
2025-05-30 10:00:00,569.48,573.34,568.91,572.56,17450.0,569.48,573.34,568.91,572.56,17450.0
2025-05-30 10:10:00,574.4,579.24,574.4,576.9,2402.0,574.4,579.24,574.4,576.9,2402.0
2025-05-30 10:20:00,579.41,579.42,577.94,577.94,1400.0,579.41,579.42,577.94,577.94,1400.0
2025-05-30 10:30:00,577.94,579.02,577.0,578.41,6945.0,577.94,579.02,577.0,578.41,6945.0
2025-05-30 10:40:00,578.25,578.64,575.22,576.0,3798.0,578.25,578.64,575.22,576.0,3798.0
2025-05-30 10:50:00,576.37,576.95,575.57,576.36,9142.0,576.37,576.95,575.57,576.36,9142.0
2025-05-30 11:00:00,576.0,577.1,574.35,575.21,21183.0,576.0,577.1,574.35,575.21,21183.0
2025-05-30 11:10:00,575.19,575.95,572.52,574.71,19980.0,575.19,575.95,572.52,574.71,19980.0
2025-05-30 11:20:00,573.78,578.23,571.75,577.71,46730.0,573.78,578.23,571.75,577.71,46730.0
2025-05-30 11:30:00,577.68,577.68,575.4,575.97,28821.0,577.68,577.68,575.4,575.97,28821.0
2025-05-30 11:40:00,575.97,578.4,575.93,578.4,6189.0,575.97,578.4,575.93,578.4,6189.0
2025-05-30 11:50:00,578.75,579.37,577.91,578.07,19287.0,578.75,579.37,577.91,578.07,19287.0
2025-05-30 12:00:00,578.07,578.86,577.4,578.66,16998.0,578.07,578.86,577.4,578.66,16998.0
2025-05-30 12:10:00,578.74,580.56,578.57,578.63,20008.0,578.74,580.56,578.57,578.63,20008.0
2025-05-30 12:20:00,578.58,579.45,575.62,575.62,8925.0,578.58,579.45,575.62,575.62,8925.0
2025-05-30 12:30:00,576.16,576.17,573.75,576.02,13171.0,576.16,576.17,573.75,576.02,13171.0
2025-05-30 12:40:00,576.01,577.15,575.0,576.4,20506.0,576.01,577.15,575.0,576.4,20506.0
2025-05-30 12:50:00,576.11,576.11,574.22,574.23,2854.0,576.11,576.11,574.22,574.23,2854.0
2025-05-30 13:00:00,575.0,578.45,574.91,578.45,5460.0,575.0,578.45,574.91,578.45,5460.0
2025-05-30 13:10:00,578.05,578.9,577.84,578.41,3670.0,578.05,578.9,577.84,578.41,3670.0
2025-05-30 13:20:00,577.71,578.79,576.94,578.46,4637.0,577.71,578.79,576.94,578.46,4637.0
2025-05-30 13:30:00,578.03,578.96,577.9,578.96,4178.0,578.03,578.96,577.9,578.96,4178.0
2025-05-30 13:40:00,578.74,580.1,578.74,579.45,2631.0,578.74,580.1,578.74,579.45,2631.0
2025-05-30 13:50:00,579.69,579.88,578.38,578.38,3441.0,579.69,579.88,578.38,578.38,3441.0
2025-05-30 14:00:00,578.26,580.02,577.99,579.89,13900.0,578.26,580.02,577.99,579.89,13900.0
2025-05-30 14:10:00,579.89,582.74,579.79,582.74,16789.0,579.89,582.74,579.79,582.74,16789.0
2025-05-30 14:20:00,583.1,583.87,582.57,582.57,7266.0,583.1,583.87,582.57,582.57,7266.0
2025-05-30 14:30:00,582.89,584.79,582.68,584.09,15854.0,582.89,584.79,582.68,584.09,15854.0
2025-05-30 14:40:00,584.0,584.13,583.3,583.35,12497.0,584.0,584.13,583.3,583.35,12497.0
2025-05-30 14:50:00,583.5,585.86,583.35,585.39,7341.0,583.5,585.86,583.35,585.39,7341.0
2025-05-30 15:00:00,585.31,587.16,584.92,586.79,4947.0,585.31,587.16,584.92,586.79,4947.0
2025-05-30 15:10:00,586.76,588.07,586.44,587.62,5549.0,586.76,588.07,586.44,587.62,5549.0
2025-05-30 15:20:00,587.72,588.0,587.0,587.92,4428.0,587.72,588.0,587.0,587.92,4428.0
2025-05-30 15:30:00,588.48,589.55,587.73,588.6,7067.0,588.48,589.55,587.73,588.6,7067.0
2025-05-30 15:40:00,588.55,588.59,586.67,586.67,15401.0,588.55,588.59,586.67,586.67,15401.0
2025-05-30 15:50:00,586.97,590.67,586.47,590.19,56207.0,586.97,590.67,586.47,590.19,56207.0
2025-06-02 09:30:00,587.62,595.0,587.08,593.55,8399.0,587.62,595.0,587.08,593.55,8399.0
2025-06-02 09:40:00,592.52,592.53,584.82,585.75,2779.0,592.52,592.53,584.82,585.75,2779.0
2025-06-02 09:50:00,584.3,584.3,578.0,578.75,5078.0,584.3,584.3,578.0,578.75,5078.0
2025-06-02 10:00:00,576.01,578.99,576.0,578.8,2400.0,576.01,578.99,576.0,578.8,2400.0
2025-06-02 10:10:00,578.83,579.1,576.72,579.1,8653.0,578.83,579.1,576.72,579.1,8653.0
2025-06-02 10:20:00,579.99,583.4,579.59,582.95,3302.0,579.99,583.4,579.59,582.95,3302.0
2025-06-02 10:30:00,582.22,584.29,581.63,582.24,4479.0,582.22,584.29,581.63,582.24,4479.0
2025-06-02 10:40:00,582.39,585.42,581.07,585.42,4519.0,582.39,585.42,581.07,585.42,4519.0
2025-06-02 10:50:00,585.75,587.91,584.85,587.85,1628.0,585.75,587.91,584.85,587.85,1628.0
2025-06-02 11:00:00,588.19,588.46,586.54,588.24,3688.0,588.19,588.46,586.54,588.24,3688.0
2025-06-02 11:10:00,587.66,588.65,586.36,588.65,6513.0,587.66,588.65,586.36,588.65,6513.0
2025-06-02 11:20:00,589.05,590.94,589.05,589.95,3529.0,589.05,590.94,589.05,589.95,3529.0
2025-06-02 11:30:00,591.26,591.79,589.32,591.79,1567.0,591.26,591.79,589.32,591.79,1567.0
2025-06-02 11:40:00,591.8,593.0,591.37,591.81,4068.0,591.8,593.0,591.37,591.81,4068.0
2025-06-02 11:50:00,591.19,592.45,591.16,592.45,600.0,591.19,592.45,591.16,592.45,600.0
2025-06-02 12:00:00,592.37,592.37,589.8,589.8,2960.0,592.37,592.37,589.8,589.8,2960.0
2025-06-02 12:10:00,590.0,590.91,589.98,590.09,2136.0,590.0,590.91,589.98,590.09,2136.0
2025-06-02 12:20:00,590.21,591.11,590.21,590.63,1898.0,590.21,591.11,590.21,590.63,1898.0
2025-06-02 12:30:00,589.99,591.99,589.99,591.83,3269.0,589.99,591.99,589.99,591.83,3269.0
2025-06-02 12:40:00,591.26,591.26,590.13,590.8,1725.0,591.26,591.26,590.13,590.8,1725.0
2025-06-02 12:50:00,591.25,594.42,591.25,593.49,1463.0,591.25,594.42,591.25,593.49,1463.0
2025-06-02 13:00:00,593.8,594.42,593.79,594.42,635.0,593.8,594.42,593.79,594.42,635.0
2025-06-02 13:10:00,593.99,595.36,593.56,594.92,5405.0,593.99,595.36,593.56,594.92,5405.0
2025-06-02 13:20:00,594.38,594.65,593.53,594.45,2614.0,594.38,594.65,593.53,594.45,2614.0
2025-06-02 13:30:00,594.32,595.59,594.3,595.59,2751.0,594.32,595.59,594.3,595.59,2751.0
2025-06-02 13:40:00,595.15,595.77,594.78,595.77,2000.0,595.15,595.77,594.78,595.77,2000.0
2025-06-02 13:50:00,594.63,596.14,594.44,595.74,3551.0,594.63,596.14,594.44,595.74,3551.0
2025-06-02 14:00:00,596.12,596.59,594.99,595.14,1930.0,596.12,596.59,594.99,595.14,1930.0
2025-06-02 14:10:00,596.35,596.99,596.34,596.98,1528.0,596.35,596.99,596.34,596.98,1528.0
2025-06-02 14:20:00,597.18,597.18,596.05,596.29,2769.0,597.18,597.18,596.05,596.29,2769.0
2025-06-02 14:30:00,596.35,596.8,595.92,596.07,4389.0,596.35,596.8,595.92,596.07,4389.0
2025-06-02 14:40:00,596.09,596.54,595.98,596.27,1200.0,596.09,596.54,595.98,596.27,1200.0
2025-06-02 14:50:00,595.39,595.71,594.8,595.14,3515.0,595.39,595.71,594.8,595.14,3515.0
2025-06-02 15:00:00,595.15,595.16,593.75,593.76,3614.0,595.15,595.16,593.75,593.76,3614.0
2025-06-02 15:10:00,594.83,594.83,593.61,594.42,2923.0,594.83,594.83,593.61,594.42,2923.0
2025-06-02 15:20:00,594.19,594.85,594.15,594.2,3635.0,594.19,594.85,594.15,594.2,3635.0
2025-06-02 15:30:00,594.22,594.35,593.46,593.74,4217.0,594.22,594.35,593.46,593.74,4217.0
2025-06-02 15:40:00,593.74,594.79,593.66,593.66,5559.0,593.74,594.79,593.66,593.66,5559.0
2025-06-02 15:50:00,594.12,594.12,591.73,592.04,27216.0,594.12,594.12,591.73,592.04,27216.0
2025-06-03 09:30:00,593.48,593.85,583.85,590.26,11076.0,593.48,593.85,583.85,590.26,11076.0
2025-06-03 09:40:00,589.16,590.04,586.73,590.04,1962.0,589.16,590.04,586.73,590.04,1962.0
2025-06-03 09:50:00,588.85,591.36,588.47,588.47,2448.0,588.85,591.36,588.47,588.47,2448.0
2025-06-03 10:00:00,589.87,594.35,586.59,590.63,5488.0,589.87,594.35,586.59,590.63,5488.0
2025-06-03 10:10:00,590.63,591.47,590.63,590.98,1240.0,590.63,591.47,590.63,590.98,1240.0
2025-06-03 10:20:00,590.38,593.28,590.07,592.89,3328.0,590.38,593.28,590.07,592.89,3328.0
2025-06-03 10:30:00,592.4,592.4,591.06,592.31,3387.0,592.4,592.4,591.06,592.31,3387.0
2025-06-03 10:40:00,592.27,593.5,591.08,593.39,6180.0,592.27,593.5,591.08,593.39,6180.0
2025-06-03 10:50:00,593.39,595.55,593.39,595.47,5267.0,593.39,595.55,593.39,595.47,5267.0
2025-06-03 11:00:00,595.3,595.97,595.29,595.87,1351.0,595.3,595.97,595.29,595.87,1351.0
2025-06-03 11:10:00,595.74,596.03,594.88,595.53,1540.0,595.74,596.03,594.88,595.53,1540.0
2025-06-03 11:20:00,595.98,596.01,595.81,595.82,1191.0,595.98,596.01,595.81,595.82,1191.0
2025-06-03 11:30:00,595.6,595.81,593.72,593.96,4401.0,595.6,595.81,593.72,593.96,4401.0
2025-06-03 11:40:00,593.08,593.84,592.74,592.74,3146.0,593.08,593.84,592.74,592.74,3146.0
2025-06-03 11:50:00,592.99,593.5,592.67,593.5,1700.0,592.99,593.5,592.67,593.5,1700.0
2025-06-03 12:00:00,593.4,593.5,592.97,592.97,943.0,593.4,593.5,592.97,592.97,943.0
2025-06-03 12:10:00,593.08,593.39,591.56,592.47,6523.0,593.08,593.39,591.56,592.47,6523.0
2025-06-03 12:20:00,593.46,594.38,593.37,593.48,3000.0,593.46,594.38,593.37,593.48,3000.0
2025-06-03 12:30:00,593.38,595.66,593.14,595.0,2308.0,593.38,595.66,593.14,595.0,2308.0
2025-06-03 12:40:00,594.6,595.34,594.16,595.09,5568.0,594.6,595.34,594.16,595.09,5568.0
2025-06-03 12:50:00,595.09,595.09,593.57,594.56,2678.0,595.09,595.09,593.57,594.56,2678.0
2025-06-03 13:00:00,594.5,594.75,594.44,594.48,820.0,594.5,594.75,594.44,594.48,820.0
2025-06-03 13:10:00,594.12,594.2,593.72,594.2,1126.0,594.12,594.2,593.72,594.2,1126.0
2025-06-03 13:20:00,593.94,593.94,593.36,593.46,1516.0,593.94,593.94,593.36,593.46,1516.0
2025-06-03 13:30:00,593.75,594.06,593.71,594.06,700.0,593.75,594.06,593.71,594.06,700.0
2025-06-03 13:40:00,594.07,595.38,593.98,594.43,3305.0,594.07,595.38,593.98,594.43,3305.0
2025-06-03 13:50:00,594.17,595.1,594.05,594.44,7723.0,594.17,595.1,594.05,594.44,7723.0
2025-06-03 14:00:00,594.28,594.28,592.37,593.08,3000.0,594.28,594.28,592.37,593.08,3000.0
2025-06-03 14:10:00,592.93,594.26,592.08,594.26,2399.0,592.93,594.26,592.08,594.26,2399.0
2025-06-03 14:20:00,593.57,595.48,593.57,595.48,2970.0,593.57,595.48,593.57,595.48,2970.0
2025-06-03 14:30:00,595.2,596.89,595.19,596.89,2865.0,595.2,596.89,595.19,596.89,2865.0
2025-06-03 14:40:00,596.76,597.85,596.41,596.42,2568.0,596.76,597.85,596.41,596.42,2568.0
2025-06-03 14:50:00,596.25,596.75,596.13,596.61,7774.0,596.25,596.75,596.13,596.61,7774.0
2025-06-03 15:00:00,595.93,597.31,595.75,596.63,3847.0,595.93,597.31,595.75,596.63,3847.0
2025-06-03 15:10:00,596.63,597.52,595.78,597.52,2348.0,596.63,597.52,595.78,597.52,2348.0
2025-06-03 15:20:00,597.65,598.08,597.06,597.42,4811.0,597.65,598.08,597.06,597.42,4811.0
2025-06-03 15:30:00,597.42,597.72,596.75,596.86,3217.0,597.42,597.72,596.75,596.86,3217.0
2025-06-03 15:40:00,596.95,597.29,596.1,596.21,7226.0,596.95,597.29,596.1,596.21,7226.0
2025-06-03 15:50:00,596.1,600.12,596.1,599.54,27306.0,596.1,600.12,596.1,599.54,27306.0
2025-06-04 09:30:00,597.34,600.69,597.34,600.4,5332.0,597.34,600.69,597.34,600.4,5332.0
2025-06-04 09:40:00,599.8,600.15,598.15,598.64,3674.0,599.8,600.15,598.15,598.64,3674.0
2025-06-04 09:50:00,597.4,598.09,596.0,597.82,1695.0,597.4,598.09,596.0,597.82,1695.0
2025-06-04 10:00:00,596.53,596.53,590.0,590.0,20020.0,596.53,596.53,590.0,590.0,20020.0
2025-06-04 10:10:00,592.22,598.01,592.22,597.12,4760.0,592.22,598.01,592.22,597.12,4760.0
2025-06-04 10:20:00,598.13,598.64,597.44,598.0,2373.0,598.13,598.64,597.44,598.0,2373.0
2025-06-04 10:30:00,598.79,600.46,598.06,598.06,2345.0,598.79,600.46,598.06,598.06,2345.0
2025-06-04 10:40:00,598.24,598.88,598.24,598.61,739.0,598.24,598.88,598.24,598.61,739.0
2025-06-04 10:50:00,601.66,603.0,601.37,602.81,859.0,601.66,603.0,601.37,602.81,859.0
2025-06-04 11:00:00,602.08,603.0,601.49,603.0,3444.0,602.08,603.0,601.49,603.0,3444.0
2025-06-04 11:10:00,602.19,602.2,601.29,602.04,1387.0,602.19,602.2,601.29,602.04,1387.0
2025-06-04 11:20:00,602.09,602.97,601.2,602.97,744.0,602.09,602.97,601.2,602.97,744.0
2025-06-04 11:30:00,601.09,602.98,601.0,602.98,1210.0,601.09,602.98,601.0,602.98,1210.0
2025-06-04 11:40:00,603.14,603.71,602.23,602.32,1050.0,603.14,603.71,602.23,602.32,1050.0
2025-06-04 11:50:00,602.46,602.46,601.49,601.49,319.0,602.46,602.46,601.49,601.49,319.0
2025-06-04 12:00:00,601.47,601.65,600.28,600.82,640.0,601.47,601.65,600.28,600.82,640.0
2025-06-04 12:10:00,600.64,600.98,600.28,600.28,300.0,600.64,600.98,600.28,600.28,300.0
2025-06-04 12:20:00,600.91,600.91,600.07,600.36,603.0,600.91,600.91,600.07,600.36,603.0
2025-06-04 12:30:00,600.92,601.04,599.85,600.17,1430.0,600.92,601.04,599.85,600.17,1430.0
2025-06-04 12:40:00,600.46,600.84,600.46,600.83,278.0,600.46,600.84,600.46,600.83,278.0
2025-06-04 12:50:00,600.75,600.75,600.16,600.56,520.0,600.75,600.75,600.16,600.56,520.0
2025-06-04 13:00:00,600.86,600.91,600.4,600.56,1228.0,600.86,600.91,600.4,600.56,1228.0
2025-06-04 13:10:00,599.87,600.29,599.04,600.29,1142.0,599.87,600.29,599.04,600.29,1142.0
2025-06-04 13:20:00,599.38,600.49,599.38,599.65,1148.0,599.38,600.49,599.38,599.65,1148.0
2025-06-04 13:30:00,599.65,601.39,599.65,601.27,12212.0,599.65,601.39,599.65,601.27,12212.0
2025-06-04 13:40:00,600.54,600.54,600.35,600.36,820.0,600.54,600.54,600.35,600.36,820.0
2025-06-04 13:50:00,600.89,600.89,599.76,600.07,1167.0,600.89,600.89,599.76,600.07,1167.0
2025-06-04 14:00:00,600.0,600.57,599.06,599.06,2873.0,600.0,600.57,599.06,599.06,2873.0
2025-06-04 14:10:00,599.35,600.24,599.28,599.63,1438.0,599.35,600.24,599.28,599.63,1438.0
2025-06-04 14:20:00,599.43,599.43,598.61,598.61,580.0,599.43,599.43,598.61,598.61,580.0
2025-06-04 14:30:00,599.35,600.0,599.35,600.0,1139.0,599.35,600.0,599.35,600.0,1139.0
2025-06-04 14:40:00,599.61,600.12,599.61,600.12,565.0,599.61,600.12,599.61,600.12,565.0
2025-06-04 14:50:00,600.15,600.15,599.63,599.69,2020.0,600.15,600.15,599.63,599.69,2020.0
2025-06-04 15:00:00,599.7,600.25,599.52,600.25,1401.0,599.7,600.25,599.52,600.25,1401.0
2025-06-04 15:10:00,600.34,601.72,600.33,600.68,1621.0,600.34,601.72,600.33,600.68,1621.0
2025-06-04 15:20:00,600.71,600.71,600.14,600.4,717.0,600.71,600.71,600.14,600.4,717.0
2025-06-04 15:30:00,600.5,600.97,599.4,599.57,5116.0,600.5,600.97,599.4,599.57,5116.0
2025-06-04 15:40:00,599.45,600.47,599.14,600.37,3129.0,599.45,600.47,599.14,600.37,3129.0
2025-06-04 15:50:00,599.8,600.82,599.18,599.96,15342.0,599.8,600.82,599.18,599.96,15342.0
2025-06-05 09:30:00,601.54,604.63,600.0,602.78,6991.0,601.54,604.63,600.0,602.78,6991.0
2025-06-05 09:40:00,602.92,602.93,598.88,600.03,1910.0,602.92,602.93,598.88,600.03,1910.0
2025-06-05 09:50:00,601.55,603.39,600.62,600.63,1284.0,601.55,603.39,600.62,600.63,1284.0
2025-06-05 10:00:00,602.31,607.61,602.3,607.6,8358.0,602.31,607.61,602.3,607.6,8358.0
2025-06-05 10:10:00,608.11,608.11,606.94,606.94,735.0,608.11,608.11,606.94,606.94,735.0
2025-06-05 10:20:00,608.11,608.77,607.17,607.48,9292.0,608.11,608.77,607.17,607.48,9292.0
2025-06-05 10:30:00,607.17,607.44,603.87,606.87,1640.0,607.17,607.44,603.87,606.87,1640.0
2025-06-05 10:40:00,607.35,609.22,606.3,606.5,17800.0,607.35,609.22,606.3,606.5,17800.0
2025-06-05 10:50:00,606.14,606.93,604.6,606.93,1954.0,606.14,606.93,604.6,606.93,1954.0
2025-06-05 11:00:00,607.44,608.13,605.64,608.08,2669.0,607.44,608.13,605.64,608.08,2669.0
2025-06-05 11:10:00,607.84,610.13,607.79,610.13,15258.0,607.84,610.13,607.79,610.13,15258.0
2025-06-05 11:20:00,609.52,611.0,609.1,610.23,32557.0,609.52,611.0,609.1,610.23,32557.0
2025-06-05 11:30:00,610.23,610.53,609.45,610.53,677.0,610.23,610.53,609.45,610.53,677.0
2025-06-05 11:40:00,609.98,609.98,607.47,607.48,3470.0,609.98,609.98,607.47,607.48,3470.0
2025-06-05 11:50:00,607.67,609.16,607.0,609.15,4005.0,607.67,609.16,607.0,609.15,4005.0
2025-06-05 12:00:00,608.67,610.0,608.48,608.48,1475.0,608.67,610.0,608.48,608.48,1475.0
2025-06-05 12:10:00,608.32,609.4,606.62,607.36,1700.0,608.32,609.4,606.62,607.36,1700.0
2025-06-05 12:20:00,607.21,607.36,607.21,607.36,300.0,607.21,607.36,607.21,607.36,300.0
2025-06-05 12:30:00,608.27,608.31,606.8,608.31,1350.0,608.27,608.31,606.8,608.31,1350.0
2025-06-05 12:40:00,607.27,607.45,602.82,602.82,2176.0,607.27,607.45,602.82,602.82,2176.0
2025-06-05 12:50:00,603.94,604.06,602.36,603.03,4146.0,603.94,604.06,602.36,603.03,4146.0
2025-06-05 13:00:00,602.84,605.77,602.7,605.77,1217.0,602.84,605.77,602.7,605.77,1217.0
2025-06-05 13:10:00,607.02,608.0,607.02,608.0,322.0,607.02,608.0,607.02,608.0,322.0
2025-06-05 13:20:00,608.12,608.5,607.4,607.62,2326.0,608.12,608.5,607.4,607.62,2326.0
2025-06-05 13:30:00,609.25,609.27,609.25,609.27,436.0,609.25,609.27,609.25,609.27,436.0
2025-06-05 13:40:00,609.61,609.61,608.18,608.18,600.0,609.61,609.61,608.18,608.18,600.0
2025-06-05 13:50:00,608.06,608.75,608.06,608.09,1513.0,608.06,608.75,608.06,608.09,1513.0
2025-06-05 14:00:00,607.42,607.42,606.96,607.26,805.0,607.42,607.42,606.96,607.26,805.0
2025-06-05 14:10:00,606.55,606.68,605.91,606.68,1970.0,606.55,606.68,605.91,606.68,1970.0
2025-06-05 14:20:00,607.29,607.99,606.46,606.46,1706.0,607.29,607.99,606.46,606.46,1706.0
2025-06-05 14:30:00,606.88,607.13,605.64,606.2,2901.0,606.88,607.13,605.64,606.2,2901.0
2025-06-05 14:40:00,605.63,605.63,604.47,605.42,1200.0,605.63,605.63,604.47,605.42,1200.0
2025-06-05 14:50:00,605.43,605.92,604.5,604.86,3516.0,605.43,605.92,604.5,604.86,3516.0
2025-06-05 15:00:00,604.86,605.3,604.36,604.58,2946.0,604.86,605.3,604.36,604.58,2946.0
2025-06-05 15:10:00,604.65,604.66,599.14,600.01,4330.0,604.65,604.66,599.14,600.01,4330.0
2025-06-05 15:20:00,599.88,601.61,599.03,600.65,1849.0,599.88,601.61,599.03,600.65,1849.0
2025-06-05 15:30:00,601.09,604.52,601.09,604.3,7719.0,601.09,604.52,601.09,604.3,7719.0
2025-06-05 15:40:00,603.81,604.94,603.17,604.67,6200.0,603.81,604.94,603.17,604.67,6200.0
2025-06-05 15:50:00,604.63,604.64,601.8,603.59,25879.0,604.63,604.64,601.8,603.59,25879.0
2025-06-06 09:30:00,606.16,606.16,598.55,602.56,6704.0,606.16,606.16,598.55,602.56,6704.0
2025-06-06 09:40:00,602.35,606.93,602.34,606.93,2300.0,602.35,606.93,602.34,606.93,2300.0
2025-06-06 09:50:00,605.49,605.49,604.34,604.55,529.0,605.49,605.49,604.34,604.55,529.0
2025-06-06 10:00:00,605.09,605.09,603.3,603.31,252.0,605.09,605.09,603.3,603.31,252.0
2025-06-06 10:10:00,603.5,603.5,600.25,602.17,300.0,603.5,603.5,600.25,602.17,300.0
2025-06-06 10:20:00,604.33,604.59,603.91,603.95,2000.0,604.33,604.59,603.91,603.95,2000.0
2025-06-06 10:30:00,603.47,603.47,601.75,602.81,1023.0,603.47,603.47,601.75,602.81,1023.0
2025-06-06 10:40:00,603.49,604.06,602.53,602.54,1761.0,603.49,604.06,602.53,602.54,1761.0
2025-06-06 10:50:00,602.91,604.31,602.6,603.94,1570.0,602.91,604.31,602.6,603.94,1570.0
2025-06-06 11:00:00,604.07,604.42,603.1,604.36,17718.0,604.07,604.42,603.1,604.36,17718.0
2025-06-06 11:10:00,604.95,605.43,603.24,603.24,12537.0,604.95,605.43,603.24,603.24,12537.0
2025-06-06 11:20:00,603.21,604.65,603.02,604.42,14472.0,603.21,604.65,603.02,604.42,14472.0
2025-06-06 11:30:00,604.4,605.79,604.03,604.03,6510.0,604.4,605.79,604.03,604.03,6510.0
2025-06-06 11:40:00,604.96,606.58,604.39,606.42,33484.0,604.96,606.58,604.39,606.42,33484.0
2025-06-06 11:50:00,606.66,607.74,606.43,607.51,1596.0,606.66,607.74,606.43,607.51,1596.0
2025-06-06 12:00:00,605.5,605.5,605.45,605.45,300.0,605.5,605.5,605.45,605.45,300.0
2025-06-06 12:10:00,606.74,607.4,605.25,606.26,2495.0,606.74,607.4,605.25,606.26,2495.0
2025-06-06 12:20:00,605.64,605.97,604.92,605.72,1702.0,605.64,605.97,604.92,605.72,1702.0
2025-06-06 12:30:00,604.52,604.52,603.39,603.39,1761.0,604.52,604.52,603.39,603.39,1761.0
2025-06-06 12:40:00,604.33,604.46,603.52,604.4,1746.0,604.33,604.46,603.52,604.4,1746.0
2025-06-06 12:50:00,603.42,603.55,602.69,603.55,938.0,603.42,603.55,602.69,603.55,938.0
2025-06-06 13:00:00,603.63,603.63,602.7,602.7,300.0,603.63,603.63,602.7,602.7,300.0
2025-06-06 13:10:00,602.81,604.56,602.38,604.56,2412.0,602.81,604.56,602.38,604.56,2412.0
2025-06-06 13:20:00,604.73,604.73,603.87,604.53,1220.0,604.73,604.73,603.87,604.53,1220.0
2025-06-06 13:30:00,604.34,604.54,604.31,604.31,954.0,604.34,604.54,604.31,604.31,954.0
2025-06-06 13:40:00,603.44,603.88,603.44,603.88,276.0,603.44,603.88,603.44,603.88,276.0
2025-06-06 13:50:00,603.21,604.08,603.21,604.04,406.0,603.21,604.08,603.21,604.04,406.0
2025-06-06 14:00:00,604.66,604.66,604.39,604.39,513.0,604.66,604.66,604.39,604.39,513.0
2025-06-06 14:10:00,604.0,605.04,604.0,604.43,1792.0,604.0,605.04,604.0,604.43,1792.0
2025-06-06 14:20:00,604.49,605.22,604.49,604.99,5972.0,604.49,605.22,604.49,604.99,5972.0
2025-06-06 14:30:00,605.0,606.57,605.0,605.82,3372.0,605.0,606.57,605.0,605.82,3372.0
2025-06-06 14:40:00,605.75,606.03,605.48,605.88,5044.0,605.75,606.03,605.48,605.88,5044.0
2025-06-06 14:50:00,605.89,606.0,605.28,605.69,3231.0,605.89,606.0,605.28,605.69,3231.0
2025-06-06 15:00:00,605.69,606.71,605.15,606.71,8432.0,605.69,606.71,605.15,606.71,8432.0
2025-06-06 15:10:00,606.71,607.31,606.07,606.68,10042.0,606.71,607.31,606.07,606.68,10042.0
2025-06-06 15:20:00,605.82,607.05,605.82,606.79,11396.0,605.82,607.05,605.82,606.79,11396.0
2025-06-06 15:30:00,606.8,607.12,606.11,606.75,4052.0,606.8,607.12,606.11,606.75,4052.0
2025-06-06 15:40:00,606.61,608.96,605.93,607.27,9109.0,606.61,608.96,605.93,607.27,9109.0
2025-06-06 15:50:00,607.36,609.39,606.71,608.44,38299.0,607.36,609.39,606.71,608.44,38299.0
2025-06-09 09:30:00,609.28,609.53,599.65,599.65,18062.0,609.28,609.53,599.65,599.65,18062.0
2025-06-09 09:40:00,598.32,608.91,598.31,607.37,11657.0,598.32,608.91,598.31,607.37,11657.0
2025-06-09 09:50:00,609.25,609.73,606.47,609.12,3125.0,609.25,609.73,606.47,609.12,3125.0
2025-06-09 10:00:00,607.1,609.48,606.5,608.73,4440.0,607.1,609.48,606.5,608.73,4440.0
2025-06-09 10:10:00,608.73,610.15,608.73,610.15,1700.0,608.73,610.15,608.73,610.15,1700.0
2025-06-09 10:20:00,610.05,610.05,607.41,608.93,850.0,610.05,610.05,607.41,608.93,850.0
2025-06-09 10:30:00,607.48,608.41,606.2,606.53,2578.0,607.48,608.41,606.2,606.53,2578.0
2025-06-09 10:40:00,605.0,605.31,603.0,603.29,4360.0,605.0,605.31,603.0,603.29,4360.0
2025-06-09 10:50:00,603.25,603.68,600.87,603.58,7242.0,603.25,603.68,600.87,603.58,7242.0
2025-06-09 11:00:00,603.85,604.62,603.0,604.62,3376.0,603.85,604.62,603.0,604.62,3376.0
2025-06-09 11:10:00,604.63,604.63,603.43,603.52,3290.0,604.63,604.63,603.43,603.52,3290.0
2025-06-09 11:20:00,603.52,604.43,603.52,604.0,1915.0,603.52,604.43,603.52,604.0,1915.0
2025-06-09 11:30:00,605.17,605.17,605.11,605.12,307.0,605.17,605.17,605.11,605.12,307.0
2025-06-09 11:40:00,604.49,604.91,604.22,604.44,900.0,604.49,604.91,604.22,604.44,900.0
2025-06-09 11:50:00,604.19,605.02,602.13,602.21,23786.0,604.19,605.02,602.13,602.21,23786.0
2025-06-09 12:00:00,601.38,602.19,600.0,600.44,18142.0,601.38,602.19,600.0,600.44,18142.0
2025-06-09 12:10:00,599.99,601.91,599.99,601.77,550.0,599.99,601.91,599.99,601.77,550.0
2025-06-09 12:20:00,602.0,602.0,602.0,602.0,100.0,602.0,602.0,602.0,602.0,100.0
2025-06-09 12:30:00,600.99,601.01,600.91,600.91,732.0,600.99,601.01,600.91,600.91,732.0
2025-06-09 12:40:00,600.04,602.04,600.04,601.03,1800.0,600.04,602.04,600.04,601.03,1800.0
2025-06-09 12:50:00,601.18,602.71,601.18,602.71,1427.0,601.18,602.71,601.18,602.71,1427.0
2025-06-09 13:00:00,603.03,604.0,603.03,603.94,1012.0,603.03,604.0,603.03,603.94,1012.0
2025-06-09 13:10:00,603.45,603.45,602.69,602.69,200.0,603.45,603.45,602.69,602.69,200.0
2025-06-09 13:20:00,601.94,603.7,601.94,603.7,820.0,601.94,603.7,601.94,603.7,820.0
2025-06-09 13:30:00,603.18,603.66,603.17,603.51,1100.0,603.18,603.66,603.17,603.51,1100.0
2025-06-09 13:40:00,603.04,603.94,602.26,602.26,4238.0,603.04,603.94,602.26,602.26,4238.0
2025-06-09 13:50:00,603.17,603.36,602.38,603.36,300.0,603.17,603.36,602.38,603.36,300.0
2025-06-09 14:00:00,603.3,603.91,602.63,603.39,3535.0,603.3,603.91,602.63,603.39,3535.0
2025-06-09 14:10:00,602.99,603.23,602.21,602.21,3933.0,602.99,603.23,602.21,602.21,3933.0
2025-06-09 14:20:00,602.9,602.91,602.18,602.26,914.0,602.9,602.91,602.18,602.26,914.0
2025-06-09 14:30:00,602.13,602.25,601.39,602.25,600.0,602.13,602.25,601.39,602.25,600.0
2025-06-09 14:40:00,602.25,605.13,601.64,605.13,1630.0,602.25,605.13,601.64,605.13,1630.0
2025-06-09 14:50:00,605.26,607.14,605.26,607.14,4149.0,605.26,607.14,605.26,607.14,4149.0
2025-06-09 15:00:00,607.76,608.44,607.76,608.35,1344.0,607.76,608.44,607.76,608.35,1344.0
2025-06-09 15:10:00,608.55,609.92,608.25,609.92,3749.0,608.55,609.92,608.25,609.92,3749.0
2025-06-09 15:20:00,609.38,610.61,608.94,610.35,2147.0,609.38,610.61,608.94,610.35,2147.0
2025-06-09 15:30:00,609.96,610.46,609.49,610.39,1735.0,609.96,610.46,609.49,610.39,1735.0
2025-06-09 15:40:00,609.81,609.81,607.85,607.98,8946.0,609.81,609.81,607.85,607.98,8946.0
2025-06-09 15:50:00,607.45,608.05,605.6,606.86,17620.0,607.45,608.05,605.6,606.86,17620.0
2025-06-10 09:30:00,605.0,605.42,596.22,596.97,22951.0,605.0,605.42,596.22,596.97,22951.0
2025-06-10 09:40:00,596.32,600.02,587.27,590.5,31669.0,596.32,600.02,587.27,590.5,31669.0
2025-06-10 09:50:00,589.61,590.89,577.53,583.19,39908.0,589.61,590.89,577.53,583.19,39908.0
2025-06-10 10:00:00,584.6,584.6,578.31,579.67,23133.0,584.6,584.6,578.31,579.67,23133.0
2025-06-10 10:10:00,580.48,586.1,578.16,579.09,11229.0,580.48,586.1,578.16,579.09,11229.0
2025-06-10 10:20:00,579.99,583.6,578.0,582.27,52904.0,579.99,583.6,578.0,582.27,52904.0
2025-06-10 10:30:00,583.3,584.68,579.33,579.46,17489.0,583.3,584.68,579.33,579.46,17489.0
2025-06-10 10:40:00,580.79,587.32,580.79,586.89,10546.0,580.79,587.32,580.79,586.89,10546.0
2025-06-10 10:50:00,587.02,588.65,584.62,586.37,23024.0,587.02,588.65,584.62,586.37,23024.0
2025-06-10 11:00:00,585.45,590.0,585.09,586.87,5422.0,585.45,590.0,585.09,586.87,5422.0
2025-06-10 11:10:00,586.66,588.05,585.07,585.07,5872.0,586.66,588.05,585.07,585.07,5872.0
2025-06-10 11:20:00,584.8,586.62,582.96,585.0,5602.0,584.8,586.62,582.96,585.0,5602.0
2025-06-10 11:30:00,584.82,584.82,581.0,582.41,18899.0,584.82,584.82,581.0,582.41,18899.0
2025-06-10 11:40:00,582.46,585.77,581.55,585.11,3825.0,582.46,585.77,581.55,585.11,3825.0
2025-06-10 11:50:00,585.85,585.85,581.0,582.81,10951.0,585.85,585.85,581.0,582.81,10951.0
2025-06-10 12:00:00,584.0,584.99,583.0,583.97,9572.0,584.0,584.99,583.0,583.97,9572.0
2025-06-10 12:10:00,583.42,583.94,582.85,583.92,10399.0,583.42,583.94,582.85,583.92,10399.0
2025-06-10 12:20:00,583.02,585.14,582.93,585.04,3470.0,583.02,585.14,582.93,585.04,3470.0
2025-06-10 12:30:00,585.67,585.93,583.96,585.11,4187.0,585.67,585.93,583.96,585.11,4187.0
2025-06-10 12:40:00,585.11,585.59,583.94,585.4,3600.0,585.11,585.59,583.94,585.4,3600.0
2025-06-10 12:50:00,585.4,587.81,584.56,587.04,15947.0,585.4,587.81,584.56,587.04,15947.0
2025-06-10 13:00:00,587.81,587.81,585.51,587.38,6768.0,587.81,587.81,585.51,587.38,6768.0
2025-06-10 13:10:00,586.89,588.23,585.69,586.49,22781.0,586.89,588.23,585.69,586.49,22781.0
2025-06-10 13:20:00,586.96,589.22,586.82,587.96,4193.0,586.96,589.22,586.82,587.96,4193.0
2025-06-10 13:30:00,587.67,587.67,585.33,585.34,2065.0,587.67,587.67,585.33,585.34,2065.0
2025-06-10 13:40:00,585.65,586.36,584.11,585.02,2684.0,585.65,586.36,584.11,585.02,2684.0
2025-06-10 13:50:00,584.71,585.6,583.75,583.9,6922.0,584.71,585.6,583.75,583.9,6922.0
2025-06-10 14:00:00,583.7,585.6,582.0,585.6,20927.0,583.7,585.6,582.0,585.6,20927.0
2025-06-10 14:10:00,585.65,585.65,585.0,585.0,2355.0,585.65,585.65,585.0,585.0,2355.0
2025-06-10 14:20:00,585.0,585.47,584.28,584.63,1460.0,585.0,585.47,584.28,584.63,1460.0
2025-06-10 14:30:00,584.09,584.83,583.5,583.5,1967.0,584.09,584.83,583.5,583.5,1967.0
2025-06-10 14:40:00,583.5,583.5,581.79,582.07,3861.0,583.5,583.5,581.79,582.07,3861.0
2025-06-10 14:50:00,582.65,583.99,581.86,582.91,4803.0,582.65,583.99,581.86,582.91,4803.0
2025-06-10 15:00:00,583.03,585.23,582.67,584.63,5043.0,583.03,585.23,582.67,584.63,5043.0
2025-06-10 15:10:00,584.8,584.8,581.32,581.32,1818.0,584.8,584.8,581.32,581.32,1818.0
2025-06-10 15:20:00,581.61,582.71,581.0,582.14,2111.0,581.61,582.71,581.0,582.14,2111.0
2025-06-10 15:30:00,582.64,583.42,581.01,581.5,6709.0,582.64,583.42,581.01,581.5,6709.0
2025-06-10 15:40:00,581.97,582.41,578.05,579.22,18423.0,581.97,582.41,578.05,579.22,18423.0
2025-06-10 15:50:00,578.77,582.04,578.0,580.79,49872.0,578.77,582.04,578.0,580.79,49872.0
2025-06-11 09:30:00,583.0,586.23,580.37,582.87,8122.0,583.0,586.23,580.37,582.87,8122.0
2025-06-11 09:40:00,585.14,587.0,582.34,582.89,7525.0,585.14,587.0,582.34,582.89,7525.0
2025-06-11 09:50:00,582.89,584.41,581.46,584.38,3289.0,582.89,584.41,581.46,584.38,3289.0
2025-06-11 10:00:00,584.38,585.17,581.38,583.0,5566.0,584.38,585.17,581.38,583.0,5566.0
2025-06-11 10:10:00,582.69,584.6,581.67,583.6,6536.0,582.69,584.6,581.67,583.6,6536.0
2025-06-11 10:20:00,583.68,584.7,581.69,582.17,11261.0,583.68,584.7,581.69,582.17,11261.0
2025-06-11 10:30:00,582.55,583.76,582.04,583.5,3602.0,582.55,583.76,582.04,583.5,3602.0
2025-06-11 10:40:00,583.5,583.82,581.13,581.39,7267.0,583.5,583.82,581.13,581.39,7267.0
2025-06-11 10:50:00,581.5,583.09,578.9,579.1,13304.0,581.5,583.09,578.9,579.1,13304.0
2025-06-11 11:00:00,579.47,581.8,578.89,578.89,11951.0,579.47,581.8,578.89,578.89,11951.0
2025-06-11 11:10:00,578.38,581.03,578.38,580.45,4220.0,578.38,581.03,578.38,580.45,4220.0
2025-06-11 11:20:00,580.53,580.56,578.99,579.54,10926.0,580.53,580.56,578.99,579.54,10926.0
2025-06-11 11:30:00,579.85,582.36,579.57,581.7,9308.0,579.85,582.36,579.57,581.7,9308.0
2025-06-11 11:40:00,582.13,582.81,581.53,582.1,4783.0,582.13,582.81,581.53,582.1,4783.0
2025-06-11 11:50:00,581.76,582.78,581.04,581.36,6029.0,581.76,582.78,581.04,581.36,6029.0
2025-06-11 12:00:00,581.13,581.13,579.63,579.63,9425.0,581.13,581.13,579.63,579.63,9425.0
2025-06-11 12:10:00,580.07,580.07,578.78,579.75,5133.0,580.07,580.07,578.78,579.75,5133.0
2025-06-11 12:20:00,579.75,582.16,579.01,582.15,12882.0,579.75,582.16,579.01,582.15,12882.0
2025-06-11 12:30:00,582.4,583.3,581.1,583.3,4406.0,582.4,583.3,581.1,583.3,4406.0
2025-06-11 12:40:00,582.88,583.57,582.24,583.57,2400.0,582.88,583.57,582.24,583.57,2400.0
2025-06-11 12:50:00,583.73,584.22,583.37,583.71,2231.0,583.73,584.22,583.37,583.71,2231.0
2025-06-11 13:00:00,583.64,585.01,583.02,585.0,3631.0,583.64,585.01,583.02,585.0,3631.0
2025-06-11 13:10:00,584.28,584.53,584.06,584.06,1877.0,584.28,584.53,584.06,584.06,1877.0
2025-06-11 13:20:00,583.36,583.36,582.81,582.81,891.0,583.36,583.36,582.81,582.81,891.0
2025-06-11 13:30:00,582.29,582.71,581.96,582.13,9220.0,582.29,582.71,581.96,582.13,9220.0
2025-06-11 13:40:00,582.4,582.4,581.3,581.76,4477.0,582.4,582.4,581.3,581.76,4477.0
2025-06-11 13:50:00,581.31,581.72,580.44,580.48,2609.0,581.31,581.72,580.44,580.48,2609.0
2025-06-11 14:00:00,580.52,580.55,577.44,579.57,7578.0,580.52,580.55,577.44,579.57,7578.0
2025-06-11 14:10:00,578.64,578.65,576.35,577.33,3843.0,578.64,578.65,576.35,577.33,3843.0
2025-06-11 14:20:00,577.34,578.33,577.2,578.33,5074.0,577.34,578.33,577.2,578.33,5074.0
2025-06-11 14:30:00,577.37,579.56,576.58,578.66,5464.0,577.37,579.56,576.58,578.66,5464.0
2025-06-11 14:40:00,579.37,579.54,578.31,578.31,4998.0,579.37,579.54,578.31,578.31,4998.0
2025-06-11 14:50:00,579.0,579.0,576.27,576.27,5691.0,579.0,579.0,576.27,576.27,5691.0
2025-06-11 15:00:00,576.31,576.52,575.82,575.86,1900.0,576.31,576.52,575.82,575.86,1900.0
2025-06-11 15:10:00,576.13,576.15,574.77,574.77,2852.0,576.13,576.15,574.77,574.77,2852.0
2025-06-11 15:20:00,574.67,575.35,573.93,574.75,6175.0,574.67,575.35,573.93,574.75,6175.0
2025-06-11 15:30:00,574.75,575.27,573.63,574.75,4184.0,574.75,575.27,573.63,574.75,4184.0
2025-06-11 15:40:00,574.09,576.07,573.81,574.88,9414.0,574.09,576.07,573.81,574.88,9414.0
2025-06-11 15:50:00,574.8,575.52,572.74,573.46,42937.0,574.8,575.52,572.74,573.46,42937.0
2025-06-12 09:30:00,573.36,578.51,568.6,572.37,13652.0,573.36,578.51,568.6,572.37,13652.0
2025-06-12 09:40:00,571.84,574.0,570.58,573.34,25922.0,571.84,574.0,570.58,573.34,25922.0
2025-06-12 09:50:00,573.01,573.01,567.31,569.02,11049.0,573.01,573.01,567.31,569.02,11049.0
2025-06-12 10:00:00,568.39,572.85,568.37,572.77,14970.0,568.39,572.85,568.37,572.77,14970.0
2025-06-12 10:10:00,572.77,573.0,571.8,571.81,1924.0,572.77,573.0,571.8,571.81,1924.0
2025-06-12 10:20:00,571.14,571.25,569.85,569.88,5565.0,571.14,571.25,569.85,569.88,5565.0
2025-06-12 10:30:00,569.57,573.35,569.53,573.1,14904.0,569.57,573.35,569.53,573.1,14904.0
2025-06-12 10:40:00,573.33,575.4,573.33,574.11,5207.0,573.33,575.4,573.33,574.11,5207.0
2025-06-12 10:50:00,573.6,574.74,571.77,571.77,3025.0,573.6,574.74,571.77,571.77,3025.0
2025-06-12 11:00:00,571.77,573.53,571.41,571.9,54259.0,571.77,573.53,571.41,571.9,54259.0
2025-06-12 11:10:00,571.69,574.19,571.45,571.99,15831.0,571.69,574.19,571.45,571.99,15831.0
2025-06-12 11:20:00,572.57,572.87,570.57,572.18,14620.0,572.57,572.87,570.57,572.18,14620.0
2025-06-12 11:30:00,572.22,572.37,570.96,571.9,18516.0,572.22,572.37,570.96,571.9,18516.0
2025-06-12 11:40:00,572.48,572.62,570.27,570.69,9977.0,572.48,572.62,570.27,570.69,9977.0
2025-06-12 11:50:00,570.79,571.97,570.58,571.64,9067.0,570.79,571.97,570.58,571.64,9067.0
2025-06-12 12:00:00,571.5,572.53,571.14,572.18,20258.0,571.5,572.53,571.14,572.18,20258.0
2025-06-12 12:10:00,572.22,572.95,571.9,572.34,20526.0,572.22,572.95,571.9,572.34,20526.0
2025-06-12 12:20:00,571.91,573.91,571.71,573.9,3176.0,571.91,573.91,571.71,573.9,3176.0
2025-06-12 12:30:00,572.99,573.49,572.18,573.34,20434.0,572.99,573.49,572.18,573.34,20434.0
2025-06-12 12:40:00,573.5,574.3,573.41,573.76,3686.0,573.5,574.3,573.41,573.76,3686.0
2025-06-12 12:50:00,573.43,573.91,572.45,572.5,28498.0,573.43,573.91,572.45,572.5,28498.0
2025-06-12 13:00:00,572.33,575.09,572.25,573.63,8619.0,572.33,575.09,572.25,573.63,8619.0
2025-06-12 13:10:00,573.73,574.36,572.53,572.59,21644.0,573.73,574.36,572.53,572.59,21644.0
2025-06-12 13:20:00,572.33,572.64,571.98,571.99,11728.0,572.33,572.64,571.98,571.99,11728.0
2025-06-12 13:30:00,571.93,572.07,571.31,571.53,19515.0,571.93,572.07,571.31,571.53,19515.0
2025-06-12 13:40:00,571.8,571.8,571.2,571.2,1225.0,571.8,571.8,571.2,571.2,1225.0
2025-06-12 13:50:00,571.4,571.68,571.12,571.46,2806.0,571.4,571.68,571.12,571.46,2806.0
2025-06-12 14:00:00,571.81,573.46,571.73,573.21,3233.0,571.81,573.46,571.73,573.21,3233.0
2025-06-12 14:10:00,573.21,573.21,571.83,571.85,3266.0,573.21,573.21,571.83,571.85,3266.0
2025-06-12 14:20:00,571.56,571.57,569.23,570.07,38536.0,571.56,571.57,569.23,570.07,38536.0
2025-06-12 14:30:00,569.9,570.82,569.89,570.38,8397.0,569.9,570.82,569.89,570.38,8397.0
2025-06-12 14:40:00,570.66,570.66,569.07,569.73,9574.0,570.66,570.66,569.07,569.73,9574.0
2025-06-12 14:50:00,569.73,570.63,569.5,570.29,19644.0,569.73,570.63,569.5,570.29,19644.0
2025-06-12 15:00:00,570.83,571.07,570.36,570.37,6427.0,570.83,571.07,570.36,570.37,6427.0
2025-06-12 15:10:00,570.44,570.44,569.67,569.67,3323.0,570.44,570.44,569.67,569.67,3323.0
2025-06-12 15:20:00,569.62,569.7,568.87,569.13,5071.0,569.62,569.7,568.87,569.13,5071.0
2025-06-12 15:30:00,569.13,569.14,568.11,568.48,15780.0,569.13,569.14,568.11,568.48,15780.0
2025-06-12 15:40:00,568.49,568.77,567.33,568.54,23476.0,568.49,568.77,567.33,568.54,23476.0
2025-06-12 15:50:00,569.27,570.35,568.08,568.66,91632.0,569.27,570.35,568.08,568.66,91632.0
2025-06-13 09:30:00,561.52,563.1,553.59,559.16,17687.0,561.52,563.1,553.59,559.16,17687.0
2025-06-13 09:40:00,559.16,560.01,555.93,556.64,13017.0,559.16,560.01,555.93,556.64,13017.0
2025-06-13 09:50:00,555.14,555.52,551.41,553.08,8659.0,555.14,555.52,551.41,553.08,8659.0
2025-06-13 10:00:00,554.07,555.15,552.04,554.56,8898.0,554.07,555.15,552.04,554.56,8898.0
2025-06-13 10:10:00,555.33,555.33,551.65,552.16,29674.0,555.33,555.33,551.65,552.16,29674.0
2025-06-13 10:20:00,552.48,556.14,551.95,555.37,12205.0,552.48,556.14,551.95,555.37,12205.0
2025-06-13 10:30:00,555.58,557.38,555.18,555.76,15543.0,555.58,557.38,555.18,555.76,15543.0
2025-06-13 10:40:00,555.33,555.33,552.92,554.25,10619.0,555.33,555.33,552.92,554.25,10619.0
2025-06-13 10:50:00,553.22,556.76,553.21,556.76,2841.0,553.22,556.76,553.21,556.76,2841.0
2025-06-13 11:00:00,555.94,556.43,555.16,556.11,11383.0,555.94,556.43,555.16,556.11,11383.0
2025-06-13 11:10:00,555.77,556.46,555.27,556.46,3342.0,555.77,556.46,555.27,556.46,3342.0
2025-06-13 11:20:00,556.46,558.13,556.13,557.05,10969.0,556.46,558.13,556.13,557.05,10969.0
2025-06-13 11:30:00,556.82,558.13,556.82,557.0,3874.0,556.82,558.13,556.82,557.0,3874.0
2025-06-13 11:40:00,557.39,558.96,557.34,558.83,8471.0,557.39,558.96,557.34,558.83,8471.0
2025-06-13 11:50:00,558.83,560.44,558.17,560.44,16249.0,558.83,560.44,558.17,560.44,16249.0
2025-06-13 12:00:00,560.44,560.46,559.19,559.92,24894.0,560.44,560.46,559.19,559.92,24894.0
2025-06-13 12:10:00,559.89,560.8,559.44,560.0,22590.0,559.89,560.8,559.44,560.0,22590.0
2025-06-13 12:20:00,560.33,560.66,558.8,559.2,2400.0,560.33,560.66,558.8,559.2,2400.0
2025-06-13 12:30:00,558.67,558.81,557.97,557.97,3441.0,558.67,558.81,557.97,557.97,3441.0
2025-06-13 12:40:00,557.82,558.34,557.76,557.87,1923.0,557.82,558.34,557.76,557.87,1923.0
2025-06-13 12:50:00,558.25,559.91,558.25,559.9,2233.0,558.25,559.91,558.25,559.9,2233.0
2025-06-13 13:00:00,559.27,559.76,558.92,558.92,1000.0,559.27,559.76,558.92,558.92,1000.0
2025-06-13 13:10:00,558.9,560.09,558.77,559.2,2300.0,558.9,560.09,558.77,559.2,2300.0
2025-06-13 13:20:00,559.38,561.34,559.37,559.45,3992.0,559.38,561.34,559.37,559.45,3992.0
2025-06-13 13:30:00,559.44,559.45,558.53,558.68,1654.0,559.44,559.45,558.53,558.68,1654.0
2025-06-13 13:40:00,558.57,558.69,557.19,557.23,2090.0,558.57,558.69,557.19,557.23,2090.0
2025-06-13 13:50:00,557.85,559.08,557.84,558.34,2799.0,557.85,559.08,557.84,558.34,2799.0
2025-06-13 14:00:00,558.23,559.01,556.74,556.81,2151.0,558.23,559.01,556.74,556.81,2151.0
2025-06-13 14:10:00,556.81,557.47,555.22,555.71,2377.0,556.81,557.47,555.22,555.71,2377.0
2025-06-13 14:20:00,555.9,556.46,554.41,554.41,1483.0,555.9,556.46,554.41,554.41,1483.0
2025-06-13 14:30:00,554.43,554.43,552.37,552.41,7801.0,554.43,554.43,552.37,552.41,7801.0
2025-06-13 14:40:00,552.92,554.47,552.84,554.04,9634.0,552.92,554.47,552.84,554.04,9634.0
2025-06-13 14:50:00,554.11,554.93,553.77,554.88,3231.0,554.11,554.93,553.77,554.88,3231.0
2025-06-13 15:00:00,555.2,555.72,554.38,555.72,1575.0,555.2,555.72,554.38,555.72,1575.0
2025-06-13 15:10:00,555.45,556.0,554.01,554.13,2901.0,555.45,556.0,554.01,554.13,2901.0
2025-06-13 15:20:00,554.0,554.76,552.98,553.39,3060.0,554.0,554.76,552.98,553.39,3060.0
2025-06-13 15:30:00,553.78,553.78,551.67,553.41,4692.0,553.78,553.78,551.67,553.41,4692.0
2025-06-13 15:40:00,552.81,553.44,551.58,552.47,5594.0,552.81,553.44,551.58,552.47,5594.0
2025-06-13 15:50:00,552.71,554.2,551.74,554.2,34555.0,552.71,554.2,551.74,554.2,34555.0
2025-06-16 09:30:00,555.5,559.0,552.48,552.64,21564.0,555.5,559.0,552.48,552.64,21564.0
2025-06-16 09:40:00,553.67,553.67,550.52,551.81,9322.0,553.67,553.67,550.52,551.81,9322.0
2025-06-16 09:50:00,552.35,557.1,551.46,555.04,11542.0,552.35,557.1,551.46,555.04,11542.0
2025-06-16 10:00:00,555.59,559.2,555.0,555.01,9193.0,555.59,559.2,555.0,555.01,9193.0
2025-06-16 10:10:00,556.67,556.67,552.85,554.45,10025.0,556.67,556.67,552.85,554.45,10025.0
2025-06-16 10:20:00,554.36,556.52,554.06,556.43,8535.0,554.36,556.52,554.06,556.43,8535.0
2025-06-16 10:30:00,555.82,556.86,555.58,556.85,1814.0,555.82,556.86,555.58,556.85,1814.0
2025-06-16 10:40:00,556.93,557.57,555.97,557.5,916.0,556.93,557.57,555.97,557.5,916.0
2025-06-16 10:50:00,557.49,558.28,556.8,557.57,4643.0,557.49,558.28,556.8,557.57,4643.0
2025-06-16 11:00:00,557.01,558.2,555.98,555.99,4332.0,557.01,558.2,555.98,555.99,4332.0
2025-06-16 11:10:00,556.35,557.42,555.0,556.33,7973.0,556.35,557.42,555.0,556.33,7973.0
2025-06-16 11:20:00,556.59,556.66,555.01,555.01,3140.0,556.59,556.66,555.01,555.01,3140.0
2025-06-16 11:30:00,555.65,556.07,555.21,556.07,1794.0,555.65,556.07,555.21,556.07,1794.0
2025-06-16 11:40:00,555.31,555.62,553.7,554.5,6291.0,555.31,555.62,553.7,554.5,6291.0
2025-06-16 11:50:00,554.45,554.7,552.78,554.66,10806.0,554.45,554.7,552.78,554.66,10806.0
2025-06-16 12:00:00,554.48,555.04,554.28,554.28,2266.0,554.48,555.04,554.28,554.28,2266.0
2025-06-16 12:10:00,554.8,555.16,553.34,553.98,12510.0,554.8,555.16,553.34,553.98,12510.0
2025-06-16 12:20:00,553.95,554.0,553.51,553.86,913.0,553.95,554.0,553.51,553.86,913.0
2025-06-16 12:30:00,554.24,554.26,553.41,553.91,7320.0,554.24,554.26,553.41,553.91,7320.0
2025-06-16 12:40:00,553.86,554.11,553.02,553.08,3443.0,553.86,554.11,553.02,553.08,3443.0
2025-06-16 12:50:00,553.07,554.0,553.0,553.55,6493.0,553.07,554.0,553.0,553.55,6493.0
2025-06-16 13:00:00,553.88,554.78,553.36,553.59,6101.0,553.88,554.78,553.36,553.59,6101.0
2025-06-16 13:10:00,553.49,553.49,552.6,552.6,2515.0,553.49,553.49,552.6,552.6,2515.0
2025-06-16 13:20:00,553.09,554.16,552.8,553.49,11971.0,553.09,554.16,552.8,553.49,11971.0
2025-06-16 13:30:00,553.25,553.26,552.34,552.86,3521.0,553.25,553.26,552.34,552.86,3521.0
2025-06-16 13:40:00,552.7,552.75,552.02,552.53,1455.0,552.7,552.75,552.02,552.53,1455.0
2025-06-16 13:50:00,552.11,552.77,551.8,551.8,4723.0,552.11,552.77,551.8,551.8,4723.0
2025-06-16 14:00:00,552.08,552.69,551.5,552.64,21754.0,552.08,552.69,551.5,552.64,21754.0
2025-06-16 14:10:00,552.31,552.57,551.6,551.6,3365.0,552.31,552.57,551.6,551.6,3365.0
2025-06-16 14:20:00,551.41,551.68,550.92,550.92,2635.0,551.41,551.68,550.92,550.92,2635.0
2025-06-16 14:30:00,550.85,550.85,549.17,549.17,2629.0,550.85,550.85,549.17,549.17,2629.0
2025-06-16 14:40:00,549.0,549.0,547.64,548.13,1800.0,549.0,549.0,547.64,548.13,1800.0
2025-06-16 14:50:00,548.5,550.07,547.66,549.83,8858.0,548.5,550.07,547.66,549.83,8858.0
2025-06-16 15:00:00,549.59,549.84,549.06,549.06,4877.0,549.59,549.84,549.06,549.06,4877.0
2025-06-16 15:10:00,548.83,549.27,548.44,548.45,5811.0,548.83,549.27,548.44,548.45,5811.0
2025-06-16 15:20:00,548.61,549.62,548.6,549.07,8578.0,548.61,549.62,548.6,549.07,8578.0
2025-06-16 15:30:00,548.67,549.56,548.47,549.5,10841.0,548.67,549.56,548.47,549.5,10841.0
2025-06-16 15:40:00,549.48,549.71,548.81,549.07,9493.0,549.48,549.71,548.81,549.07,9493.0
2025-06-16 15:50:00,548.83,550.01,547.29,549.14,73156.0,548.83,550.01,547.29,549.14,73156.0
2025-06-17 09:30:00,548.03,548.9,543.09,546.5,18188.0,548.03,548.9,543.09,546.5,18188.0
2025-06-17 09:40:00,546.5,550.0,545.28,549.5,8192.0,546.5,550.0,545.28,549.5,8192.0
2025-06-17 09:50:00,548.87,549.69,547.66,547.66,18406.0,548.87,549.69,547.66,547.66,18406.0
2025-06-17 10:00:00,548.27,549.6,547.73,548.3,11409.0,548.27,549.6,547.73,548.3,11409.0
2025-06-17 10:10:00,548.29,551.52,548.29,550.63,17709.0,548.29,551.52,548.29,550.63,17709.0
2025-06-17 10:20:00,550.11,552.51,549.92,551.36,12602.0,550.11,552.51,549.92,551.36,12602.0
2025-06-17 10:30:00,551.1,551.76,548.91,549.23,3240.0,551.1,551.76,548.91,549.23,3240.0
2025-06-17 10:40:00,548.91,550.43,548.36,549.97,3888.0,548.91,550.43,548.36,549.97,3888.0
2025-06-17 10:50:00,549.97,549.97,548.51,549.2,2776.0,549.97,549.97,548.51,549.2,2776.0
2025-06-17 11:00:00,550.05,552.0,549.34,551.42,8393.0,550.05,552.0,549.34,551.42,8393.0
2025-06-17 11:10:00,550.84,552.52,550.59,552.11,4665.0,550.84,552.52,550.59,552.11,4665.0
2025-06-17 11:20:00,551.63,553.23,551.61,553.18,5318.0,551.63,553.23,551.61,553.18,5318.0
2025-06-17 11:30:00,553.09,555.55,553.09,553.86,1527.0,553.09,555.55,553.09,553.86,1527.0
2025-06-17 11:40:00,553.82,554.44,551.64,552.02,4528.0,553.82,554.44,551.64,552.02,4528.0
2025-06-17 11:50:00,552.28,553.03,551.51,551.82,2028.0,552.28,553.03,551.51,551.82,2028.0
2025-06-17 12:00:00,552.1,553.26,551.77,552.2,2940.0,552.1,553.26,551.77,552.2,2940.0
2025-06-17 12:10:00,552.19,553.43,552.09,552.29,1300.0,552.19,553.43,552.09,552.29,1300.0
2025-06-17 12:20:00,552.43,554.23,552.09,552.95,7262.0,552.43,554.23,552.09,552.95,7262.0
2025-06-17 12:30:00,552.3,554.02,552.2,553.34,2769.0,552.3,554.02,552.2,553.34,2769.0
2025-06-17 12:40:00,552.86,552.95,552.09,552.56,3232.0,552.86,552.95,552.09,552.56,3232.0
2025-06-17 12:50:00,551.95,552.32,551.13,551.13,3750.0,551.95,552.32,551.13,551.13,3750.0
2025-06-17 13:00:00,551.04,551.88,549.43,549.77,20057.0,551.04,551.88,549.43,549.77,20057.0
2025-06-17 13:10:00,550.4,550.83,549.58,549.63,3177.0,550.4,550.83,549.58,549.63,3177.0
2025-06-17 13:20:00,549.58,549.69,548.04,548.04,5609.0,549.58,549.69,548.04,548.04,5609.0
2025-06-17 13:30:00,548.04,550.11,547.9,549.53,10703.0,548.04,550.11,547.9,549.53,10703.0
2025-06-17 13:40:00,549.24,549.56,547.51,547.79,3601.0,549.24,549.56,547.51,547.79,3601.0
2025-06-17 13:50:00,547.79,548.64,547.41,548.1,4407.0,547.79,548.64,547.41,548.1,4407.0
2025-06-17 14:00:00,548.08,549.28,547.36,549.08,24513.0,548.08,549.28,547.36,549.08,24513.0
2025-06-17 14:10:00,550.91,551.44,550.36,551.28,1500.0,550.91,551.44,550.36,551.28,1500.0
2025-06-17 14:20:00,551.43,551.56,550.38,550.76,2171.0,551.43,551.56,550.38,550.76,2171.0
2025-06-17 14:30:00,550.77,551.6,549.84,549.85,3235.0,550.77,551.6,549.84,549.85,3235.0
2025-06-17 14:40:00,549.84,551.1,549.48,549.99,3061.0,549.84,551.1,549.48,549.99,3061.0
2025-06-17 14:50:00,549.78,550.96,549.78,550.43,2508.0,549.78,550.96,549.78,550.43,2508.0
2025-06-17 15:00:00,550.52,550.98,550.41,550.93,1336.0,550.52,550.98,550.41,550.93,1336.0
2025-06-17 15:10:00,550.42,552.15,550.13,552.15,6951.0,550.42,552.15,550.13,552.15,6951.0
2025-06-17 15:20:00,552.17,552.58,551.42,552.18,5699.0,552.17,552.58,551.42,552.18,5699.0
2025-06-17 15:30:00,551.93,552.61,551.48,551.64,6387.0,551.93,552.61,551.48,551.64,6387.0
2025-06-17 15:40:00,551.49,552.07,550.7,551.35,9489.0,551.49,552.07,550.7,551.35,9489.0
2025-06-17 15:50:00,552.05,554.84,551.52,554.57,63073.0,552.05,554.84,551.52,554.57,63073.0
2025-06-18 09:30:00,555.77,559.2,553.06,553.61,5666.0,555.77,559.2,553.06,553.61,5666.0
2025-06-18 09:40:00,553.01,553.74,549.46,549.83,2179.0,553.01,553.74,549.46,549.83,2179.0
2025-06-18 09:50:00,551.15,551.61,546.67,546.67,1983.0,551.15,551.61,546.67,546.67,1983.0
2025-06-18 10:00:00,547.21,547.21,544.17,546.7,1417.0,547.21,547.21,544.17,546.7,1417.0
2025-06-18 10:10:00,544.5,546.94,544.05,544.19,3720.0,544.5,546.94,544.05,544.19,3720.0
2025-06-18 10:20:00,544.16,545.91,541.52,545.89,19373.0,544.16,545.91,541.52,545.89,19373.0
2025-06-18 10:30:00,545.89,545.95,539.5,541.11,11489.0,545.89,545.95,539.5,541.11,11489.0
2025-06-18 10:40:00,544.51,544.51,541.56,541.56,6893.0,544.51,544.51,541.56,541.56,6893.0
2025-06-18 10:50:00,542.54,544.3,540.47,541.6,14302.0,542.54,544.3,540.47,541.6,14302.0
2025-06-18 11:00:00,541.15,541.15,538.0,539.23,4111.0,541.15,541.15,538.0,539.23,4111.0
2025-06-18 11:10:00,538.81,543.31,538.81,542.9,21312.0,538.81,543.31,538.81,542.9,21312.0
2025-06-18 11:20:00,542.95,542.95,541.45,541.45,3410.0,542.95,542.95,541.45,541.45,3410.0
2025-06-18 11:30:00,542.06,542.69,541.14,541.82,2446.0,542.06,542.69,541.14,541.82,2446.0
2025-06-18 11:40:00,541.11,541.11,539.99,540.29,7987.0,541.11,541.11,539.99,540.29,7987.0
2025-06-18 11:50:00,540.0,541.8,537.59,537.59,9620.0,540.0,541.8,537.59,537.59,9620.0
2025-06-18 12:00:00,537.5,538.67,537.23,537.73,3378.0,537.5,538.67,537.23,537.73,3378.0
2025-06-18 12:10:00,537.97,538.35,537.18,538.12,3646.0,537.97,538.35,537.18,538.12,3646.0
2025-06-18 12:20:00,537.97,538.46,537.17,537.21,2001.0,537.97,538.46,537.17,537.21,2001.0
2025-06-18 12:30:00,537.26,538.88,537.26,538.88,1964.0,537.26,538.88,537.26,538.88,1964.0
2025-06-18 12:40:00,538.5,539.65,538.5,539.01,3645.0,538.5,539.65,538.5,539.01,3645.0
2025-06-18 12:50:00,539.35,539.75,538.49,538.49,7254.0,539.35,539.75,538.49,538.49,7254.0
2025-06-18 13:00:00,537.94,538.31,537.57,537.99,2603.0,537.94,538.31,537.57,537.99,2603.0
2025-06-18 13:10:00,537.63,538.2,537.63,537.67,15400.0,537.63,538.2,537.63,537.67,15400.0
2025-06-18 13:20:00,537.72,537.8,535.96,536.44,4130.0,537.72,537.8,535.96,536.44,4130.0
2025-06-18 13:30:00,535.94,539.46,535.21,539.46,10098.0,535.94,539.46,535.21,539.46,10098.0
2025-06-18 13:40:00,539.81,540.31,539.34,539.36,4748.0,539.81,540.31,539.34,539.36,4748.0
2025-06-18 13:50:00,539.74,540.68,539.11,539.11,5513.0,539.74,540.68,539.11,539.11,5513.0
2025-06-18 14:00:00,539.86,540.52,538.26,539.27,6953.0,539.86,540.52,538.26,539.27,6953.0
2025-06-18 14:10:00,539.77,540.52,538.83,540.1,11389.0,539.77,540.52,538.83,540.1,11389.0
2025-06-18 14:20:00,539.73,541.3,539.47,541.3,8124.0,539.73,541.3,539.47,541.3,8124.0
2025-06-18 14:30:00,541.0,543.68,540.94,543.68,3785.0,541.0,543.68,540.94,543.68,3785.0
2025-06-18 14:40:00,543.91,543.99,541.79,541.8,3189.0,543.91,543.99,541.79,541.8,3189.0
2025-06-18 14:50:00,541.64,541.65,537.89,538.7,7138.0,541.64,541.65,537.89,538.7,7138.0
2025-06-18 15:00:00,538.52,542.51,538.51,541.08,7808.0,538.52,542.51,538.51,541.08,7808.0
2025-06-18 15:10:00,540.92,544.13,540.91,543.01,2162.0,540.92,544.13,540.91,543.01,2162.0
2025-06-18 15:20:00,542.47,543.12,540.38,540.38,5062.0,542.47,543.12,540.38,540.38,5062.0
2025-06-18 15:30:00,540.62,543.35,540.62,543.19,6635.0,540.62,543.35,540.62,543.19,6635.0
2025-06-18 15:40:00,542.3,543.51,542.28,542.3,8284.0,542.3,543.51,542.28,542.3,8284.0
2025-06-18 15:50:00,542.78,544.47,542.25,543.94,29956.0,542.78,544.47,542.25,543.94,29956.0
2025-06-20 09:30:00,547.34,550.12,543.87,548.0,22345.0,547.34,550.12,543.87,548.0,22345.0
2025-06-20 09:40:00,547.49,548.0,538.06,538.06,10827.0,547.49,548.0,538.06,538.06,10827.0
2025-06-20 09:50:00,540.51,542.43,539.49,540.07,2501.0,540.51,542.43,539.49,540.07,2501.0
2025-06-20 10:00:00,541.0,542.0,538.04,539.61,19137.0,541.0,542.0,538.04,539.61,19137.0
2025-06-20 10:10:00,539.23,539.5,537.6,538.66,6224.0,539.23,539.5,537.6,538.66,6224.0
2025-06-20 10:20:00,538.46,540.1,537.04,539.97,10802.0,538.46,540.1,537.04,539.97,10802.0
2025-06-20 10:30:00,539.97,541.72,539.11,541.72,16377.0,539.97,541.72,539.11,541.72,16377.0
2025-06-20 10:40:00,541.72,541.72,539.31,540.44,18535.0,541.72,541.72,539.31,540.44,18535.0
2025-06-20 10:50:00,539.97,540.72,538.82,539.03,11332.0,539.97,540.72,538.82,539.03,11332.0
2025-06-20 11:00:00,538.45,540.01,538.23,539.88,3175.0,538.45,540.01,538.23,539.88,3175.0
2025-06-20 11:10:00,539.88,539.88,538.81,539.5,6168.0,539.88,539.88,538.81,539.5,6168.0
2025-06-20 11:20:00,539.3,539.78,538.52,539.78,74867.0,539.3,539.78,538.52,539.78,74867.0
2025-06-20 11:30:00,539.73,542.65,539.7,541.34,3936.0,539.73,542.65,539.7,541.34,3936.0
2025-06-20 11:40:00,541.71,541.71,540.68,541.31,2165.0,541.71,541.71,540.68,541.31,2165.0
2025-06-20 11:50:00,541.8,541.8,540.11,540.31,2718.0,541.8,541.8,540.11,540.31,2718.0
2025-06-20 12:00:00,539.79,540.05,538.84,538.85,12255.0,539.79,540.05,538.84,538.85,12255.0
2025-06-20 12:10:00,538.49,538.84,538.16,538.84,785.0,538.49,538.84,538.16,538.84,785.0
2025-06-20 12:20:00,538.89,539.12,538.6,539.0,1264.0,538.89,539.12,538.6,539.0,1264.0
2025-06-20 12:30:00,538.63,538.63,537.77,537.82,1939.0,538.63,538.63,537.77,537.82,1939.0
2025-06-20 12:40:00,537.54,537.54,536.71,537.25,800.0,537.54,537.54,536.71,537.25,800.0
2025-06-20 12:50:00,536.94,537.55,536.29,536.46,4775.0,536.94,537.55,536.29,536.46,4775.0
2025-06-20 13:00:00,535.81,536.71,535.35,536.0,39361.0,535.81,536.71,535.35,536.0,39361.0
2025-06-20 13:10:00,536.0,537.16,535.85,536.84,41183.0,536.0,537.16,535.85,536.84,41183.0
2025-06-20 13:20:00,537.07,537.2,533.63,534.33,2096.0,537.07,537.2,533.63,534.33,2096.0
2025-06-20 13:30:00,533.62,534.03,532.07,533.24,26567.0,533.62,534.03,532.07,533.24,26567.0
2025-06-20 13:40:00,533.29,534.78,533.2,534.26,11142.0,533.29,534.78,533.2,534.26,11142.0
2025-06-20 13:50:00,534.48,535.73,533.8,535.73,8597.0,534.48,535.73,533.8,535.73,8597.0
2025-06-20 14:00:00,535.69,536.7,535.06,535.06,2770.0,535.69,536.7,535.06,535.06,2770.0
2025-06-20 14:10:00,535.2,535.2,533.59,533.59,3978.0,535.2,535.2,533.59,533.59,3978.0
2025-06-20 14:20:00,533.99,534.63,533.55,534.0,29507.0,533.99,534.63,533.55,534.0,29507.0
2025-06-20 14:30:00,534.02,534.16,533.5,533.75,24536.0,534.02,534.16,533.5,533.75,24536.0
2025-06-20 14:40:00,533.85,533.97,532.2,532.74,10817.0,533.85,533.97,532.2,532.74,10817.0
2025-06-20 14:50:00,532.62,532.98,530.91,531.26,8848.0,532.62,532.98,530.91,531.26,8848.0
2025-06-20 15:00:00,531.71,532.12,531.29,531.62,5230.0,531.71,532.12,531.29,531.62,5230.0
2025-06-20 15:10:00,531.52,533.11,531.52,532.92,3119.0,531.52,533.11,531.52,532.92,3119.0
2025-06-20 15:20:00,532.31,532.79,531.7,532.34,6303.0,532.31,532.79,531.7,532.34,6303.0
2025-06-20 15:30:00,532.38,532.49,531.37,531.88,10877.0,532.38,532.49,531.37,531.88,10877.0
2025-06-20 15:40:00,531.67,532.2,531.0,532.18,36869.0,531.67,532.2,531.0,532.18,36869.0
2025-06-20 15:50:00,532.25,535.34,530.72,534.96,169427.0,532.25,535.34,530.72,534.96,169427.0